2005-01-03 00:00:00,0.70574,0.70628,0.70574,0.70615,1925399992.0
2005-01-03 00:15:00,0.70631,0.70644,0.70585,0.70642,1921899994.0
2005-01-03 00:30:00,0.70633,0.70652,0.70588,0.70622,1793900017.0
2005-01-03 00:45:00,0.70628,0.7069,0.70604,0.70654,2021800008.0
2005-01-03 01:00:00,0.70649,0.70684,0.70558,0.70631,2236500004.0
2005-01-03 01:15:00,0.70612,0.70683,0.70571,0.70629,1380700003.0
2005-01-03 01:30:00,0.70662,0.70683,0.70628,0.70676,1806699996.0
2005-01-03 01:45:00,0.7069,0.70729,0.70662,0.70729,1994500012.0
2005-01-03 02:00:00,0.70698,0.70714,0.7065,0.70678,2290100013.0
2005-01-03 02:15:00,0.70686,0.70698,0.70542,0.70675,2760200006.0
2005-01-03 02:30:00,0.7066,0.70672,0.70531,0.7065,2095200003.0
2005-01-03 02:45:00,0.70642,0.70651,0.70596,0.70626,2027199989.0
2005-01-03 03:00:00,0.70627,0.70646,0.70594,0.70594,2052599989.0
2005-01-03 03:15:00,0.70615,0.70664,0.70596,0.7063,2179900002.0
2005-01-03 03:30:00,0.7062,0.70663,0.70592,0.70619,1966399999.0
2005-01-03 03:45:00,0.70605,0.70641,0.70597,0.70617,2468300017.0
2005-01-03 04:00:00,0.70623,0.70623,0.70575,0.70591,2414199984.0
2005-01-03 04:15:00,0.70603,0.70622,0.70594,0.70602,2074200010.0
2005-01-03 04:30:00,0.70606,0.70637,0.70595,0.70622,2011399999.0
2005-01-03 04:45:00,0.70601,0.70635,0.70583,0.70608,1494400007.0
2005-01-03 05:00:00,0.70606,0.70641,0.70574,0.70632,2424899992.0
2005-01-03 05:15:00,0.70642,0.70669,0.7058,0.70598,2239399995.0
2005-01-03 05:30:00,0.706,0.70625,0.70528,0.70549,2461499983.0
2005-01-03 05:45:00,0.7053,0.7054,0.7047,0.7051,2391199986.0
2005-01-03 06:00:00,0.70503,0.70558,0.70478,0.7054,2108199997.0
2005-01-03 06:15:00,0.70523,0.70538,0.70491,0.70496,2274599999.0
2005-01-03 06:30:00,0.70517,0.70547,0.70497,0.70524,2137899996.0
2005-01-03 06:45:00,0.70539,0.70569,0.70501,0.70566,2280700004.0
2005-01-03 07:00:00,0.70558,0.7057,0.70504,0.70553,2025099991.0
2005-01-03 07:15:00,0.70558,0.70578,0.70531,0.7057,1944199997.0
2005-01-03 07:30:00,0.70569,0.70573,0.70529,0.70564,2220499999.0
2005-01-03 07:45:00,0.70555,0.7057,0.70529,0.70539,2121300006.0
2005-01-03 08:00:00,0.70542,0.70576,0.70533,0.7054,1821000007.0
2005-01-03 08:15:00,0.70556,0.70588,0.7054,0.70588,1933599997.0
2005-01-03 08:30:00,0.70569,0.70608,0.70564,0.70607,1986500007.0
2005-01-03 08:45:00,0.70613,0.70645,0.70531,0.70632,2232699982.0
2005-01-03 09:00:00,0.70644,0.70647,0.70609,0.70618,2093399999.0
2005-01-03 09:15:00,0.70635,0.70662,0.7059,0.70592,2045099992.0
2005-01-03 09:30:00,0.70596,0.70704,0.70537,0.70693,2388600001.0
2005-01-03 09:45:00,0.7069,0.70767,0.7068,0.70753,2570300013.0
2005-01-03 10:00:00,0.70733,0.7075,0.70697,0.70732,2186999996.0
2005-01-03 10:15:00,0.70733,0.70751,0.70592,0.70678,2641099997.0
2005-01-03 10:30:00,0.70677,0.70689,0.70643,0.70667,1890299998.0
2005-01-03 10:45:00,0.70664,0.7074,0.70661,0.7074,2198800012.0
2005-01-03 11:00:00,0.70728,0.70742,0.707,0.70724,2483299989.0
2005-01-03 11:15:00,0.70757,0.70828,0.70715,0.70823,2588999986.0
2005-01-03 11:30:00,0.7081,0.70875,0.70753,0.70782,2423799977.0
2005-01-03 11:45:00,0.70784,0.70793,0.70761,0.70767,2050499997.0
2005-01-03 12:00:00,0.70763,0.70815,0.70758,0.70786,2516599985.0
2005-01-03 12:15:00,0.70773,0.7083,0.70771,0.7083,2450100008.0
2005-01-03 12:30:00,0.70825,0.70853,0.70789,0.7083,1802100007.0
2005-01-03 12:45:00,0.70835,0.70922,0.70835,0.70879,2185399986.0
2005-01-03 13:00:00,0.70876,0.70922,0.70863,0.70891,2165899998.0
2005-01-03 13:15:00,0.70899,0.70922,0.70879,0.70906,2262300003.0
2005-01-03 13:30:00,0.70918,0.70918,0.70865,0.70884,2086700009.0
2005-01-03 13:45:00,0.7087,0.70883,0.70815,0.70837,2150599988.0
2005-01-03 14:00:00,0.70821,0.70838,0.70797,0.70813,2450299996.0
2005-01-03 14:15:00,0.7083,0.70854,0.70805,0.70805,2545300000.0
2005-01-03 14:30:00,0.70822,0.70846,0.70796,0.70808,2445599999.0
2005-01-03 14:45:00,0.70809,0.70817,0.70743,0.70763,1810300000.0
2005-01-03 15:00:00,0.70767,0.7078,0.70711,0.70714,2068899988.0
2005-01-03 15:15:00,0.70714,0.7072,0.70656,0.70682,2061100002.0
2005-01-03 15:30:00,0.70678,0.70678,0.7059,0.70596,1922700006.0
2005-01-03 15:45:00,0.70606,0.70644,0.70581,0.70633,2129699993.0
2005-01-03 16:00:00,0.70645,0.70661,0.70592,0.70616,2212799998.0
2005-01-03 16:15:00,0.70607,0.70672,0.70606,0.70622,2143899999.0
2005-01-03 16:30:00,0.70619,0.70632,0.70556,0.7057,1873100005.0
2005-01-03 16:45:00,0.70588,0.70671,0.70581,0.70663,2424200009.0
2005-01-03 17:00:00,0.70657,0.70705,0.70639,0.70688,2055400004.0
2005-01-03 17:15:00,0.70692,0.70752,0.70674,0.70748,1995599995.0
2005-01-03 17:30:00,0.70729,0.70759,0.70722,0.7075,2272800000.0
2005-01-03 17:45:00,0.70748,0.70756,0.70702,0.70704,1806300003.0
2005-01-03 18:00:00,0.7071,0.70714,0.7064,0.70667,15647000010.0
2005-01-03 18:15:00,0.7072,0.7073,0.70666,0.70681,13510400056.0
2005-01-03 18:30:00,0.70675,0.70699,0.70673,0.70693,7972999998.0
2005-01-03 18:45:00,0.70696,0.70702,0.70667,0.70683,6288999995.0
2005-01-03 19:00:00,0.70688,0.70736,0.70679,0.70723,6137599980.0
2005-01-03 19:15:00,0.70727,0.7075,0.70707,0.70737,5362700017.0
2005-01-03 19:30:00,0.7074,0.70797,0.70734,0.70785,7123899985.0
2005-01-03 19:45:00,0.7079,0.70793,0.70757,0.70775,4204200005.0
2005-01-03 20:00:00,0.70781,0.70787,0.70761,0.70765,4553800006.0
2005-01-03 20:15:00,0.70779,0.70805,0.70765,0.70778,7103299985.0
2005-01-03 20:30:00,0.70788,0.70827,0.70778,0.70811,10517899991.0
2005-01-03 20:45:00,0.70829,0.70842,0.708,0.70827,10914599997.0
2005-01-03 21:00:00,0.70841,0.70857,0.70785,0.70828,7545499991.0
2005-01-03 21:15:00,0.70831,0.70856,0.7081,0.70822,4629799996.0
2005-01-03 21:30:00,0.70814,0.70839,0.70798,0.70828,4092400014.0
2005-01-03 21:45:00,0.70826,0.7083,0.70744,0.70745,3560699991.0
2005-01-03 22:00:00,0.70753,0.7076,0.70689,0.70725,4135600000.0
2005-01-03 22:15:00,0.70722,0.70726,0.70698,0.70705,4252500001.0
2005-01-03 22:30:00,0.70708,0.70763,0.70702,0.7073,3225800004.0
2005-01-03 22:45:00,0.70734,0.70748,0.70694,0.70703,2933900010.0
2005-01-03 23:00:00,0.7069,0.70722,0.70657,0.70668,2340499992.0
2005-01-03 23:15:00,0.70669,0.7068,0.70641,0.70672,1816500011.0
2005-01-03 23:30:00,0.70666,0.70684,0.70658,0.70684,1986100003.0
2005-01-03 23:45:00,0.70684,0.7071,0.7066,0.7069,1478399999.0
2005-01-04 00:00:00,0.70687,0.70702,0.70552,0.70643,1825200010.0
2005-01-04 00:15:00,0.70672,0.70691,0.70566,0.70673,1167300004.0
2005-01-04 00:30:00,0.70675,0.70692,0.70603,0.70603,1804500003.0
2005-01-04 00:45:00,0.70604,0.70683,0.70598,0.70636,1855100003.0
2005-01-04 01:00:00,0.70606,0.70669,0.70598,0.70627,2080399998.0
2005-01-04 01:15:00,0.70636,0.70666,0.70602,0.70666,1701999998.0
2005-01-04 01:30:00,0.70666,0.70701,0.706,0.70671,1830100000.0
2005-01-04 01:45:00,0.70676,0.70708,0.70598,0.7069,1856700008.0
2005-01-04 02:00:00,0.70693,0.70703,0.70625,0.70686,2163699996.0
2005-01-04 02:15:00,0.70672,0.70678,0.70626,0.70655,2431399982.0
2005-01-04 02:30:00,0.70663,0.70669,0.70624,0.70642,2143899995.0
2005-01-04 02:45:00,0.70636,0.70697,0.70617,0.70676,2405300009.0
2005-01-04 03:00:00,0.70683,0.7072,0.70606,0.70707,2108700012.0
2005-01-04 03:15:00,0.70682,0.7069,0.70606,0.70669,2250399996.0
2005-01-04 03:30:00,0.7066,0.70674,0.7063,0.7063,2113599977.0
2005-01-04 03:45:00,0.70641,0.70659,0.70616,0.70626,1698900005.0
2005-01-04 04:00:00,0.70635,0.70645,0.70627,0.70644,1451099999.0
2005-01-04 04:15:00,0.70643,0.70652,0.7063,0.70633,1405599992.0
2005-01-04 04:30:00,0.70638,0.70649,0.70625,0.70637,1684700004.0
2005-01-04 04:45:00,0.7063,0.70665,0.70621,0.70662,2184499986.0
2005-01-04 05:00:00,0.70655,0.70666,0.70635,0.70649,1857200000.0
2005-01-04 05:15:00,0.70649,0.7065,0.7063,0.70634,1786400002.0
2005-01-04 05:30:00,0.70639,0.7069,0.70625,0.70647,2604700011.0
2005-01-04 05:45:00,0.7064,0.70687,0.7064,0.70648,1900500009.0
2005-01-04 06:00:00,0.70658,0.70698,0.70632,0.70691,1987199997.0
2005-01-04 06:15:00,0.70698,0.70722,0.70646,0.70718,2187299995.0
2005-01-04 06:30:00,0.70708,0.70723,0.70684,0.70689,1960499995.0
2005-01-04 06:45:00,0.7071,0.7071,0.70655,0.70689,2200999993.0
2005-01-04 07:00:00,0.70681,0.70706,0.70639,0.70678,1992999998.0
2005-01-04 07:15:00,0.70688,0.70695,0.70647,0.70667,2448399987.0
2005-01-04 07:30:00,0.70659,0.70703,0.70642,0.70669,1958700001.0
2005-01-04 07:45:00,0.70665,0.70709,0.70665,0.70697,1831799998.0
2005-01-04 08:00:00,0.7069,0.70705,0.70663,0.70679,1958999985.0
2005-01-04 08:15:00,0.70686,0.70692,0.70641,0.70671,2078300001.0
2005-01-04 08:30:00,0.7067,0.70707,0.70652,0.70687,1929699993.0
2005-01-04 08:45:00,0.70686,0.70723,0.70644,0.70721,2381799997.0
2005-01-04 09:00:00,0.70721,0.70741,0.70639,0.70649,2285199992.0
2005-01-04 09:15:00,0.7065,0.70669,0.70625,0.70635,2224500016.0
2005-01-04 09:30:00,0.70632,0.70652,0.70593,0.70641,2239600004.0
2005-01-04 09:45:00,0.70657,0.70724,0.70653,0.70703,1935199995.0
2005-01-04 10:00:00,0.70702,0.70719,0.70671,0.70677,2112000006.0
2005-01-04 10:15:00,0.7067,0.70716,0.70567,0.70573,2128499995.0
2005-01-04 10:30:00,0.70572,0.70592,0.70511,0.70529,2739900001.0
2005-01-04 10:45:00,0.70536,0.70557,0.70516,0.70546,2466100000.0
2005-01-04 11:00:00,0.70552,0.70573,0.70541,0.70552,1986099998.0
2005-01-04 11:15:00,0.70559,0.70559,0.70492,0.7053,3019100008.0
2005-01-04 11:30:00,0.70527,0.70621,0.70514,0.7061,2601499995.0
2005-01-04 11:45:00,0.70603,0.70606,0.70481,0.7052,2311000006.0
2005-01-04 12:00:00,0.70524,0.70601,0.705,0.70564,2461099994.0
2005-01-04 12:15:00,0.70565,0.70628,0.7056,0.70607,2069100001.0
2005-01-04 12:30:00,0.70614,0.70662,0.70601,0.70627,2039700002.0
2005-01-04 12:45:00,0.70633,0.70641,0.70612,0.70624,2395900013.0
2005-01-04 13:00:00,0.70621,0.70677,0.706,0.70659,2566800006.0
2005-01-04 13:15:00,0.7066,0.70666,0.70531,0.7056,2555399995.0
2005-01-04 13:30:00,0.70557,0.70595,0.70521,0.70562,2502200008.0
2005-01-04 13:45:00,0.70576,0.706,0.70537,0.70592,2536300004.0
2005-01-04 14:00:00,0.70586,0.70593,0.70518,0.70563,2266000001.0
2005-01-04 14:15:00,0.70555,0.70576,0.70524,0.70544,2020700010.0
2005-01-04 14:30:00,0.70536,0.70579,0.70525,0.70541,2193499999.0
2005-01-04 14:45:00,0.70543,0.70594,0.70532,0.7059,2172200001.0
2005-01-04 15:00:00,0.70581,0.70618,0.70569,0.70588,2358000006.0
2005-01-04 15:15:00,0.70599,0.70635,0.70574,0.70601,2216699998.0
2005-01-04 15:30:00,0.70596,0.70637,0.70586,0.70598,2478599996.0
2005-01-04 15:45:00,0.70599,0.70616,0.70541,0.70555,2342499984.0
2005-01-04 16:00:00,0.7056,0.70574,0.70534,0.70567,2284599988.0
2005-01-04 16:15:00,0.70565,0.70579,0.70549,0.70557,2716899982.0
2005-01-04 16:30:00,0.70558,0.70583,0.70543,0.7055,2311000002.0
2005-01-04 16:45:00,0.70555,0.7061,0.70547,0.70588,2136400004.0
2005-01-04 17:00:00,0.706,0.70668,0.70593,0.70644,2681299995.0
2005-01-04 17:15:00,0.7064,0.70646,0.70488,0.70503,2257100001.0
2005-01-04 17:30:00,0.70511,0.70544,0.70504,0.70528,2267199996.0
2005-01-04 17:45:00,0.70517,0.70571,0.70488,0.70558,2517900008.0
2005-01-04 18:00:00,0.70563,0.70633,0.70542,0.7062,18351699944.0
2005-01-04 18:15:00,0.70634,0.70634,0.70576,0.70586,15030499974.0
2005-01-04 18:30:00,0.70585,0.70605,0.70554,0.70554,8046899978.0
2005-01-04 18:45:00,0.70554,0.70569,0.70535,0.70553,6561199989.0
2005-01-04 19:00:00,0.70563,0.70587,0.70539,0.70565,6564299983.0
2005-01-04 19:15:00,0.70573,0.70596,0.70538,0.70594,5684400002.0
2005-01-04 19:30:00,0.70594,0.70617,0.70576,0.7059,6799799975.0
2005-01-04 19:45:00,0.70592,0.70629,0.70578,0.70592,4244899998.0
2005-01-04 20:00:00,0.70605,0.70612,0.70589,0.706,4135699999.0
2005-01-04 20:15:00,0.70604,0.70627,0.70594,0.7061,6372200010.0
2005-01-04 20:30:00,0.70606,0.70611,0.70541,0.70585,10835299991.0
2005-01-04 20:45:00,0.70583,0.70602,0.70568,0.7058,11191499984.0
2005-01-04 21:00:00,0.70592,0.70607,0.7055,0.70553,8115899990.0
2005-01-04 21:15:00,0.70557,0.70568,0.70527,0.70532,5298799995.0
2005-01-04 21:30:00,0.70526,0.70551,0.70492,0.70551,4508899999.0
2005-01-04 21:45:00,0.70552,0.70586,0.70521,0.70572,3474099995.0
2005-01-04 22:00:00,0.70575,0.70585,0.70552,0.7056,3801700009.0
2005-01-04 22:15:00,0.70573,0.70577,0.70542,0.70554,4104900014.0
2005-01-04 22:30:00,0.70551,0.7056,0.70494,0.70507,3141000001.0
2005-01-04 22:45:00,0.70506,0.70506,0.7048,0.70483,2771400008.0
2005-01-04 23:00:00,0.70468,0.70508,0.70468,0.70501,2643400008.0
2005-01-04 23:15:00,0.70506,0.70511,0.70475,0.7049,2054500007.0
2005-01-04 23:30:00,0.70492,0.7052,0.70478,0.70494,2094700008.0
2005-01-04 23:45:00,0.70501,0.70528,0.70477,0.70503,2240100013.0
2005-01-05 00:00:00,0.7051,0.7053,0.70468,0.70523,2305000013.0
2005-01-05 00:15:00,0.70531,0.70541,0.70473,0.70473,1749499994.0
2005-01-05 00:30:00,0.70479,0.70507,0.70471,0.70483,1922700006.0
2005-01-05 00:45:00,0.70484,0.70497,0.70464,0.7048,1888799994.0
2005-01-05 01:00:00,0.70509,0.70509,0.7048,0.70498,2064800010.0
2005-01-05 01:15:00,0.70495,0.70501,0.70472,0.70494,1787600004.0
2005-01-05 01:30:00,0.70491,0.70502,0.70469,0.70469,1437699993.0
2005-01-05 01:45:00,0.70472,0.705,0.7047,0.70497,2198499993.0
2005-01-05 02:00:00,0.70494,0.70503,0.70485,0.70491,1734500007.0
2005-01-05 02:15:00,0.70489,0.70503,0.70468,0.70488,1974799988.0
2005-01-05 02:30:00,0.70487,0.70495,0.70475,0.7049,1834399999.0
2005-01-05 02:45:00,0.70485,0.70496,0.70466,0.70475,1558200004.0
2005-01-05 03:00:00,0.70475,0.70493,0.70462,0.70487,1734200003.0
2005-01-05 03:15:00,0.70496,0.70498,0.70471,0.70481,1396800001.0
2005-01-05 03:30:00,0.7048,0.70483,0.70394,0.70413,2757100015.0
2005-01-05 03:45:00,0.7042,0.70431,0.70384,0.70384,2269699995.0
2005-01-05 04:00:00,0.70392,0.70427,0.70389,0.70409,2354200002.0
2005-01-05 04:15:00,0.7041,0.70443,0.70401,0.70409,2387699981.0
2005-01-05 04:30:00,0.70424,0.70432,0.70408,0.70427,1939700000.0
2005-01-05 04:45:00,0.70407,0.70427,0.70391,0.70402,1983700011.0
2005-01-05 05:00:00,0.70395,0.70411,0.70361,0.70378,1680799999.0
2005-01-05 05:15:00,0.70387,0.70417,0.70375,0.70405,2097000001.0
2005-01-05 05:30:00,0.70405,0.70421,0.70391,0.70403,1786300005.0
2005-01-05 05:45:00,0.70415,0.7042,0.70378,0.70416,1965299998.0
2005-01-05 06:00:00,0.7042,0.70453,0.7038,0.70448,1933200002.0
2005-01-05 06:15:00,0.70446,0.70463,0.70424,0.70446,1989100003.0
2005-01-05 06:30:00,0.70446,0.70456,0.70389,0.70435,1526799998.0
2005-01-05 06:45:00,0.70445,0.70445,0.70397,0.70412,1746099988.0
2005-01-05 07:00:00,0.70408,0.70429,0.70388,0.70406,2023599997.0
2005-01-05 07:15:00,0.70427,0.70438,0.70394,0.70425,2290000007.0
2005-01-05 07:30:00,0.70422,0.7043,0.70405,0.70414,2292800008.0
2005-01-05 07:45:00,0.70411,0.70421,0.70377,0.70412,1879799992.0
2005-01-05 08:00:00,0.70417,0.70449,0.70389,0.70436,2137299990.0
2005-01-05 08:15:00,0.70431,0.70467,0.70428,0.70462,2476999997.0
2005-01-05 08:30:00,0.70462,0.70489,0.7045,0.7048,2005799999.0
2005-01-05 08:45:00,0.70479,0.70494,0.70454,0.70478,1942000000.0
2005-01-05 09:00:00,0.70481,0.7052,0.70481,0.70508,2240599987.0
2005-01-05 09:15:00,0.70503,0.70533,0.70497,0.70525,2152799999.0
2005-01-05 09:30:00,0.70513,0.70532,0.70479,0.7052,2272699993.0
2005-01-05 09:45:00,0.70523,0.70531,0.70473,0.7052,2237299997.0
2005-01-05 10:00:00,0.7053,0.70612,0.70521,0.70587,2480000007.0
2005-01-05 10:15:00,0.70576,0.70606,0.70543,0.70597,2670699986.0
2005-01-05 10:30:00,0.70605,0.70619,0.70548,0.70602,2370100005.0
2005-01-05 10:45:00,0.70615,0.70649,0.70586,0.70622,2453399992.0
2005-01-05 11:00:00,0.70631,0.70665,0.70591,0.70651,2418200012.0
2005-01-05 11:15:00,0.70665,0.70682,0.7059,0.70612,2397700003.0
2005-01-05 11:30:00,0.70609,0.70612,0.70531,0.70573,2712600009.0
2005-01-05 11:45:00,0.70572,0.70677,0.70568,0.70666,2385799991.0
2005-01-05 12:00:00,0.70663,0.70663,0.70542,0.70559,2378800003.0
2005-01-05 12:15:00,0.70547,0.70587,0.70525,0.70585,2058699994.0
2005-01-05 12:30:00,0.70578,0.70585,0.70522,0.70584,2351199988.0
2005-01-05 12:45:00,0.70568,0.70643,0.70566,0.70598,2438999993.0
2005-01-05 13:00:00,0.70583,0.70593,0.70475,0.70508,2170300010.0
2005-01-05 13:15:00,0.7051,0.70524,0.7047,0.70501,2323899991.0
2005-01-05 13:30:00,0.705,0.70522,0.70482,0.70508,2211899996.0
2005-01-05 13:45:00,0.70506,0.70521,0.7047,0.70493,2486800010.0
2005-01-05 14:00:00,0.70483,0.70519,0.70471,0.70497,2437500007.0
2005-01-05 14:15:00,0.70496,0.7052,0.70476,0.70492,2344899999.0
2005-01-05 14:30:00,0.7048,0.70513,0.70434,0.70456,2536900000.0
2005-01-05 14:45:00,0.70472,0.70494,0.70437,0.70444,2385899992.0
2005-01-05 15:00:00,0.70457,0.70492,0.70438,0.70466,2245600007.0
2005-01-05 15:15:00,0.70454,0.70474,0.70429,0.70441,2296800007.0
2005-01-05 15:30:00,0.70433,0.70473,0.70408,0.70425,2327000008.0
2005-01-05 15:45:00,0.70427,0.70437,0.70396,0.70412,2238500019.0
2005-01-05 16:00:00,0.70411,0.70439,0.70382,0.70404,2282599983.0
2005-01-05 16:15:00,0.70398,0.70411,0.70369,0.70376,3120900002.0
2005-01-05 16:30:00,0.70375,0.70395,0.70326,0.70341,2141100007.0
2005-01-05 16:45:00,0.70344,0.70349,0.70272,0.70279,1768100008.0
2005-01-05 17:00:00,0.70288,0.70323,0.70247,0.70305,2175999990.0
2005-01-05 17:15:00,0.70318,0.70328,0.70261,0.70278,2646100004.0
2005-01-05 17:30:00,0.70281,0.70281,0.70224,0.70235,2270099998.0
2005-01-05 17:45:00,0.70247,0.70313,0.70231,0.70292,2814400005.0
2005-01-05 18:00:00,0.70292,0.70413,0.70291,0.70394,17760899983.0
2005-01-05 18:15:00,0.70404,0.70433,0.70357,0.70372,14348400044.0
2005-01-05 18:30:00,0.70367,0.70377,0.70323,0.7037,8302600005.0
2005-01-05 18:45:00,0.70368,0.70432,0.70354,0.70383,6568399994.0
2005-01-05 19:00:00,0.70388,0.7041,0.70365,0.70393,6392400002.0
2005-01-05 19:15:00,0.70393,0.70416,0.70374,0.7041,5968399987.0
2005-01-05 19:30:00,0.70411,0.70455,0.70395,0.70432,6788200008.0
2005-01-05 19:45:00,0.70438,0.7045,0.70416,0.70442,3384000005.0
2005-01-05 20:00:00,0.70446,0.70454,0.70408,0.7041,4233599992.0
2005-01-05 20:15:00,0.70428,0.7044,0.70408,0.70432,6914200004.0
2005-01-05 20:30:00,0.70434,0.70447,0.70411,0.70425,9903600012.0
2005-01-05 20:45:00,0.7043,0.70441,0.70404,0.70428,11549199993.0
2005-01-05 21:00:00,0.70426,0.70442,0.704,0.7043,8030699995.0
2005-01-05 21:15:00,0.70427,0.70446,0.70376,0.70381,5268799999.0
2005-01-05 21:30:00,0.70388,0.70398,0.70349,0.70362,4812999971.0
2005-01-05 21:45:00,0.70367,0.70388,0.70357,0.70359,3794999993.0
2005-01-05 22:00:00,0.70368,0.70368,0.70337,0.70365,3472399983.0
2005-01-05 22:15:00,0.70363,0.7038,0.70338,0.70371,4513200004.0
2005-01-05 22:30:00,0.70371,0.70408,0.70364,0.70402,3084000006.0
2005-01-05 22:45:00,0.70411,0.70411,0.70343,0.70369,2106700010.0
2005-01-05 23:00:00,0.70328,0.70417,0.70328,0.70408,2430699986.0
2005-01-05 23:15:00,0.70412,0.70417,0.70389,0.70408,1816299986.0
2005-01-05 23:30:00,0.70413,0.70417,0.70377,0.70405,1748200002.0
2005-01-05 23:45:00,0.70407,0.70418,0.70361,0.70416,1737900009.0
2005-01-06 00:00:00,0.70416,0.70442,0.70389,0.70407,1963699992.0
2005-01-06 00:15:00,0.70401,0.70405,0.70356,0.70388,1995799999.0
2005-01-06 00:30:00,0.70402,0.70414,0.70355,0.70387,2014899994.0
2005-01-06 00:45:00,0.70404,0.70412,0.70357,0.70364,1404900010.0
2005-01-06 01:00:00,0.70366,0.7042,0.70359,0.70392,2074800010.0
2005-01-06 01:15:00,0.70384,0.70412,0.70359,0.70365,1977599990.0
2005-01-06 01:30:00,0.7041,0.70419,0.70365,0.70389,1646900003.0
2005-01-06 01:45:00,0.70402,0.70415,0.70351,0.70351,1844100003.0
2005-01-06 02:00:00,0.70344,0.70401,0.70344,0.7035,2325099983.0
2005-01-06 02:15:00,0.70346,0.70365,0.70341,0.70358,2072800000.0
2005-01-06 02:30:00,0.70352,0.70367,0.70342,0.70363,1659300003.0
2005-01-06 02:45:00,0.70352,0.70367,0.7033,0.70341,2488099998.0
2005-01-06 03:00:00,0.70339,0.70352,0.70333,0.70345,1968799995.0
2005-01-06 03:15:00,0.70345,0.70359,0.70329,0.70342,1661799996.0
2005-01-06 03:30:00,0.70335,0.70352,0.70312,0.70328,1920199996.0
2005-01-06 03:45:00,0.70325,0.70346,0.70308,0.70337,1842100005.0
2005-01-06 04:00:00,0.70346,0.70391,0.70323,0.70334,2077999985.0
2005-01-06 04:15:00,0.70361,0.70362,0.70321,0.70353,1845199997.0
2005-01-06 04:30:00,0.70351,0.70363,0.70341,0.70352,2022400011.0
2005-01-06 04:45:00,0.70346,0.70368,0.70327,0.70356,1617100002.0
2005-01-06 05:00:00,0.70356,0.70358,0.70315,0.70322,1787500014.0
2005-01-06 05:15:00,0.70328,0.7036,0.703,0.70355,2141699997.0
2005-01-06 05:30:00,0.70364,0.70366,0.70327,0.70356,1630499993.0
2005-01-06 05:45:00,0.70349,0.70372,0.7034,0.70372,1801800004.0
2005-01-06 06:00:00,0.70352,0.70387,0.70347,0.70375,1961799991.0
2005-01-06 06:15:00,0.70374,0.70397,0.7037,0.70391,2107100003.0
2005-01-06 06:30:00,0.70395,0.70397,0.70365,0.70368,1748799995.0
2005-01-06 06:45:00,0.70375,0.70391,0.70362,0.70385,2014999992.0
2005-01-06 07:00:00,0.70381,0.70408,0.70365,0.70394,2125500000.0
2005-01-06 07:15:00,0.70376,0.70409,0.7037,0.70405,2246600002.0
2005-01-06 07:30:00,0.70403,0.70414,0.70359,0.70404,2369099990.0
2005-01-06 07:45:00,0.70401,0.70416,0.70358,0.70397,2069000007.0
2005-01-06 08:00:00,0.704,0.70414,0.70357,0.70387,2350499996.0
2005-01-06 08:15:00,0.70383,0.7043,0.7038,0.70422,1690599994.0
2005-01-06 08:30:00,0.70412,0.70437,0.70406,0.70426,2484500010.0
2005-01-06 08:45:00,0.70424,0.7045,0.70398,0.70405,2537200011.0
2005-01-06 09:00:00,0.704,0.70428,0.70372,0.70415,2589899993.0
2005-01-06 09:15:00,0.70419,0.70442,0.70347,0.7038,2327900008.0
2005-01-06 09:30:00,0.70368,0.70388,0.70331,0.70348,2183400019.0
2005-01-06 09:45:00,0.70343,0.70354,0.70283,0.70291,2318800012.0
2005-01-06 10:00:00,0.703,0.70319,0.7028,0.70309,2265199990.0
2005-01-06 10:15:00,0.70311,0.70317,0.70266,0.7028,2783600006.0
2005-01-06 10:30:00,0.70279,0.70291,0.70237,0.70252,2611000003.0
2005-01-06 10:45:00,0.70239,0.70304,0.70236,0.70286,2544600013.0
2005-01-06 11:00:00,0.70268,0.70315,0.70268,0.70286,1992000002.0
2005-01-06 11:15:00,0.70284,0.70319,0.70273,0.70298,2447599998.0
2005-01-06 11:30:00,0.70347,0.70451,0.70309,0.70438,2530800009.0
2005-01-06 11:45:00,0.70432,0.70445,0.70388,0.70405,2334299995.0
2005-01-06 12:00:00,0.70396,0.70408,0.70351,0.70362,2244900006.0
2005-01-06 12:15:00,0.70351,0.70422,0.70341,0.70366,2592600006.0
2005-01-06 12:30:00,0.70371,0.70435,0.70371,0.70419,2138800007.0
2005-01-06 12:45:00,0.7042,0.70496,0.70403,0.7046,2138000002.0
2005-01-06 13:00:00,0.70456,0.7047,0.7038,0.70465,2561899984.0
2005-01-06 13:15:00,0.70458,0.70471,0.70434,0.70464,2126099990.0
2005-01-06 13:30:00,0.70462,0.70464,0.70415,0.70436,2317100007.0
2005-01-06 13:45:00,0.7042,0.70471,0.7042,0.7043,2390700001.0
2005-01-06 14:00:00,0.7043,0.70456,0.70404,0.70417,2597799996.0
2005-01-06 14:15:00,0.70413,0.70413,0.70366,0.70406,2141900011.0
2005-01-06 14:30:00,0.70403,0.70417,0.70353,0.70353,2340299993.0
2005-01-06 14:45:00,0.70369,0.70396,0.70361,0.7039,1959199997.0
2005-01-06 15:00:00,0.70388,0.70407,0.70342,0.70362,2283899997.0
2005-01-06 15:15:00,0.70368,0.7037,0.70315,0.70319,2159400015.0
2005-01-06 15:30:00,0.70323,0.70362,0.70308,0.7034,2085000000.0
2005-01-06 15:45:00,0.7034,0.70384,0.70336,0.70344,2295199998.0
2005-01-06 16:00:00,0.70344,0.70356,0.70301,0.70313,2186600004.0
2005-01-06 16:15:00,0.70322,0.70355,0.70305,0.70348,2656299996.0
2005-01-06 16:30:00,0.70346,0.70357,0.70327,0.70335,2057599994.0
2005-01-06 16:45:00,0.70335,0.70336,0.70291,0.70311,2534900004.0
2005-01-06 17:00:00,0.70312,0.70329,0.70203,0.7021,2049600014.0
2005-01-06 17:15:00,0.70197,0.70257,0.70188,0.70236,2487199993.0
2005-01-06 17:30:00,0.70241,0.70245,0.70179,0.70183,2158999994.0
2005-01-06 17:45:00,0.70171,0.70227,0.70164,0.7021,2167299992.0
2005-01-06 18:00:00,0.7021,0.7031,0.7021,0.70265,17671799964.0
2005-01-06 18:15:00,0.70275,0.70344,0.70268,0.70332,14258400021.0
2005-01-06 18:30:00,0.70331,0.70331,0.70259,0.70281,8310699991.0
2005-01-06 18:45:00,0.70281,0.70305,0.70261,0.70267,6493700018.0
2005-01-06 19:00:00,0.70266,0.70303,0.70245,0.70248,6353999995.0
2005-01-06 19:15:00,0.70245,0.70245,0.70208,0.70213,5882500003.0
2005-01-06 19:30:00,0.70217,0.7027,0.70196,0.70253,7133700002.0
2005-01-06 19:45:00,0.70268,0.70318,0.70252,0.70292,4128999993.0
2005-01-06 20:00:00,0.70294,0.70316,0.70278,0.70311,4560299987.0
2005-01-06 20:15:00,0.70315,0.70322,0.70256,0.70288,6512799994.0
2005-01-06 20:30:00,0.70289,0.70318,0.7028,0.70296,9971600016.0
2005-01-06 20:45:00,0.70303,0.7031,0.70282,0.70288,10732500003.0
2005-01-06 21:00:00,0.70301,0.70309,0.70253,0.70263,8636099990.0
2005-01-06 21:15:00,0.70267,0.70279,0.70259,0.70264,5390500004.0
2005-01-06 21:30:00,0.70262,0.70301,0.70258,0.70296,4221400006.0
2005-01-06 21:45:00,0.70296,0.703,0.70237,0.70251,3051899995.0
2005-01-06 22:00:00,0.70248,0.7025,0.70186,0.70186,3420099985.0
2005-01-06 22:15:00,0.70185,0.7022,0.70176,0.70205,4135900009.0
2005-01-06 22:30:00,0.70213,0.70256,0.70196,0.70253,3431399982.0
2005-01-06 22:45:00,0.70264,0.70264,0.70205,0.70235,2515999985.0
2005-01-06 23:00:00,0.70215,0.70247,0.70215,0.70242,1879200010.0
2005-01-06 23:15:00,0.70221,0.70242,0.70216,0.70221,1673500008.0
2005-01-06 23:30:00,0.70232,0.70233,0.70211,0.70225,1952100003.0
2005-01-06 23:45:00,0.70227,0.7023,0.70182,0.70207,1743399996.0
2005-01-07 00:00:00,0.70207,0.70234,0.70173,0.70213,1977000005.0
2005-01-07 00:15:00,0.70215,0.70267,0.70192,0.70267,2126700000.0
2005-01-07 00:30:00,0.70282,0.70282,0.70211,0.70215,2094299995.0
2005-01-07 00:45:00,0.70214,0.70246,0.70187,0.70199,2064999984.0
2005-01-07 01:00:00,0.70196,0.7022,0.70172,0.70195,1889299987.0
2005-01-07 01:15:00,0.70192,0.70249,0.7019,0.70233,2302500004.0
2005-01-07 01:30:00,0.70228,0.70256,0.7019,0.70252,2356400000.0
2005-01-07 01:45:00,0.70258,0.70258,0.70213,0.70228,2084599986.0
2005-01-07 02:00:00,0.7024,0.70276,0.70213,0.70242,2353599995.0
2005-01-07 02:15:00,0.70244,0.70252,0.70175,0.70215,2114700005.0
2005-01-07 02:30:00,0.70179,0.70218,0.70176,0.7021,2114199997.0
2005-01-07 02:45:00,0.70205,0.70229,0.70181,0.70186,1572999998.0
2005-01-07 03:00:00,0.7019,0.70231,0.70184,0.70202,2159699999.0
2005-01-07 03:15:00,0.70214,0.70242,0.70195,0.70235,2124699991.0
2005-01-07 03:30:00,0.70232,0.70252,0.70194,0.70222,2418699990.0
2005-01-07 03:45:00,0.7023,0.70269,0.70199,0.7022,2020000010.0
2005-01-07 04:00:00,0.70219,0.70253,0.70219,0.70237,2278599987.0
2005-01-07 04:15:00,0.70225,0.70249,0.70225,0.70243,1587800004.0
2005-01-07 04:30:00,0.70243,0.70248,0.7021,0.70239,1993699987.0
2005-01-07 04:45:00,0.70235,0.70247,0.70218,0.70218,1582399991.0
2005-01-07 05:00:00,0.70212,0.7027,0.70212,0.70257,1973899999.0
2005-01-07 05:15:00,0.7026,0.70286,0.7023,0.70273,1736199999.0
2005-01-07 05:30:00,0.70284,0.70286,0.70194,0.70194,2139500005.0
2005-01-07 05:45:00,0.70236,0.70251,0.70201,0.70237,1686599998.0
2005-01-07 06:00:00,0.70237,0.70249,0.70217,0.70234,1658899989.0
2005-01-07 06:15:00,0.70237,0.7025,0.70216,0.70245,2606099996.0
2005-01-07 06:30:00,0.70243,0.70258,0.70183,0.70212,2125399992.0
2005-01-07 06:45:00,0.70238,0.70248,0.70207,0.70235,1856700001.0
2005-01-07 07:00:00,0.70231,0.70239,0.70211,0.7022,1637700008.0
2005-01-07 07:15:00,0.70222,0.70238,0.70184,0.70229,2220299994.0
2005-01-07 07:30:00,0.70231,0.70264,0.70192,0.70255,2858299981.0
2005-01-07 07:45:00,0.70251,0.70253,0.70217,0.70232,2178299998.0
2005-01-07 08:00:00,0.70227,0.70257,0.70222,0.70239,1829700004.0
2005-01-07 08:15:00,0.70237,0.70267,0.7022,0.70262,2794199985.0
2005-01-07 08:30:00,0.70264,0.70273,0.70227,0.70252,2162299998.0
2005-01-07 08:45:00,0.70244,0.70252,0.70157,0.70174,2717900013.0
2005-01-07 09:00:00,0.70185,0.7022,0.70167,0.70211,2663800006.0
2005-01-07 09:15:00,0.70211,0.70271,0.70208,0.70268,2398800007.0
2005-01-07 09:30:00,0.70268,0.70306,0.70249,0.70278,2168000007.0
2005-01-07 09:45:00,0.70293,0.70309,0.70225,0.7025,2369300009.0
2005-01-07 10:00:00,0.70247,0.70247,0.70122,0.70204,2657799984.0
2005-01-07 10:15:00,0.70208,0.70268,0.70208,0.70253,2438500000.0
2005-01-07 10:30:00,0.70255,0.70273,0.70236,0.70243,2075799993.0
2005-01-07 10:45:00,0.70248,0.70261,0.70234,0.70257,2169800006.0
2005-01-07 11:00:00,0.70257,0.70269,0.70227,0.70234,2486899999.0
2005-01-07 11:15:00,0.70249,0.70259,0.70232,0.70242,2652499995.0
2005-01-07 11:30:00,0.7025,0.70268,0.70232,0.70235,2293300007.0
2005-01-07 11:45:00,0.70244,0.70302,0.70243,0.70285,2486499985.0
2005-01-07 12:00:00,0.70281,0.703,0.70251,0.70292,2499600021.0
2005-01-07 12:15:00,0.70298,0.70324,0.70276,0.70289,2521000004.0
2005-01-07 12:30:00,0.70287,0.70295,0.70248,0.70263,2369299998.0
2005-01-07 12:45:00,0.70272,0.70291,0.70238,0.70238,2303000011.0
2005-01-07 13:00:00,0.70245,0.70303,0.70243,0.7026,2133500008.0
2005-01-07 13:15:00,0.70256,0.70268,0.70234,0.70242,1813899998.0
2005-01-07 13:30:00,0.7024,0.70251,0.70206,0.70206,2474999998.0
2005-01-07 13:45:00,0.70218,0.70269,0.70207,0.70244,2591999989.0
2005-01-07 14:00:00,0.70241,0.70267,0.70236,0.70242,2134200000.0
2005-01-07 14:15:00,0.70251,0.70277,0.70242,0.70274,2625600007.0
2005-01-07 14:30:00,0.70268,0.70282,0.70232,0.7025,2241199993.0
2005-01-07 14:45:00,0.7025,0.70253,0.7021,0.7023,2323299990.0
2005-01-07 15:00:00,0.70231,0.70263,0.70215,0.70254,2058200006.0
2005-01-07 15:15:00,0.7027,0.70272,0.70105,0.70105,2398700005.0
2005-01-07 15:30:00,0.70138,0.70275,0.7013,0.70228,2444200006.0
2005-01-07 15:45:00,0.7023,0.7023,0.70131,0.70142,2180100001.0
2005-01-07 16:00:00,0.70139,0.7018,0.70104,0.70105,2106199992.0
2005-01-07 16:15:00,0.70095,0.7013,0.70063,0.70087,2631800014.0
2005-01-07 16:30:00,0.70087,0.70106,0.70049,0.70075,2318500002.0
2005-01-07 16:45:00,0.70067,0.70115,0.70057,0.70061,2078300004.0
2005-01-07 17:00:00,0.70063,0.70066,0.69961,0.69969,2810000000.0
2005-01-07 17:15:00,0.69971,0.69985,0.69809,0.69826,2890899981.0
2005-01-07 17:30:00,0.69834,0.69853,0.69749,0.69758,2527199992.0
2005-01-07 17:45:00,0.69765,0.69844,0.69748,0.69829,2149800002.0
2005-01-07 18:00:00,0.69835,0.6985,0.69781,0.69814,17762900029.0
2005-01-07 18:15:00,0.69817,0.69828,0.69774,0.69788,14201399987.0
2005-01-07 18:30:00,0.69786,0.69842,0.6976,0.69821,7807999972.0
2005-01-07 18:45:00,0.69824,0.69892,0.69798,0.698,6152599993.0
2005-01-07 19:00:00,0.69814,0.6987,0.69794,0.69838,6021000036.0
2005-01-07 19:15:00,0.69842,0.6987,0.69797,0.69841,5740899991.0
2005-01-07 19:30:00,0.69838,0.69853,0.69757,0.69771,7397500000.0
2005-01-07 19:45:00,0.6977,0.69809,0.69751,0.69801,3990699985.0
2005-01-07 20:00:00,0.6982,0.6982,0.69759,0.69774,4657900007.0
2005-01-07 20:15:00,0.69771,0.69817,0.69767,0.6981,6886300007.0
2005-01-07 20:30:00,0.69811,0.69836,0.69783,0.69836,10316599994.0
2005-01-07 20:45:00,0.69837,0.69839,0.69785,0.698,10844100010.0
2005-01-07 21:00:00,0.69799,0.6981,0.69766,0.69779,7580800006.0
2005-01-07 21:15:00,0.69778,0.69805,0.6977,0.69772,5106899981.0
2005-01-07 21:30:00,0.69762,0.6979,0.69755,0.69768,4593300000.0
2005-01-07 21:45:00,0.69769,0.69779,0.6975,0.69774,3597800002.0
2005-01-07 22:00:00,0.69768,0.698,0.69745,0.69785,3727799983.0
2005-01-07 22:15:00,0.69795,0.69812,0.69759,0.69772,4594699996.0
2005-01-07 22:30:00,0.69776,0.69833,0.69776,0.69807,3061500003.0
2005-01-07 22:45:00,0.69806,0.69814,0.69782,0.69782,2695100002.0
2005-01-07 23:00:00,0.6977,0.69812,0.6977,0.69786,2132800000.0
2005-01-07 23:15:00,0.69789,0.69794,0.69758,0.69774,2473400009.0
2005-01-07 23:30:00,0.69758,0.69786,0.69745,0.69747,1794100000.0
2005-01-07 23:45:00,0.69741,0.69774,0.6972,0.69749,2210000006.0
2005-01-10 00:00:00,0.69774,0.69837,0.69765,0.6981,2091299999.0
2005-01-10 00:15:00,0.6981,0.69824,0.69776,0.69798,1776799984.0
2005-01-10 00:30:00,0.69812,0.69823,0.69756,0.69778,1707799993.0
2005-01-10 00:45:00,0.69777,0.69812,0.69764,0.69788,2051399987.0
2005-01-10 01:00:00,0.6977,0.69793,0.69762,0.69783,2040799987.0
2005-01-10 01:15:00,0.69758,0.69788,0.69747,0.69778,2171899985.0
2005-01-10 01:30:00,0.69771,0.6979,0.69747,0.69767,1996400000.0
2005-01-10 01:45:00,0.69772,0.69842,0.6975,0.69831,2461799996.0
2005-01-10 02:00:00,0.69831,0.69833,0.69797,0.69805,2038299999.0
2005-01-10 02:15:00,0.6982,0.6983,0.69784,0.69789,1951099996.0
2005-01-10 02:30:00,0.69798,0.698,0.6975,0.69785,1484099998.0
2005-01-10 02:45:00,0.6978,0.69814,0.69767,0.69814,2146199999.0
2005-01-10 03:00:00,0.69817,0.69824,0.69797,0.69818,2061099999.0
2005-01-10 03:15:00,0.69824,0.69841,0.6979,0.69796,1675100006.0
2005-01-10 03:30:00,0.69796,0.69833,0.69787,0.69833,1840699997.0
2005-01-10 03:45:00,0.69825,0.69829,0.69793,0.69803,1613699996.0
2005-01-10 04:00:00,0.69788,0.69829,0.69788,0.69815,1712299995.0
2005-01-10 04:15:00,0.69811,0.69829,0.69789,0.69822,1802699998.0
2005-01-10 04:30:00,0.69817,0.69837,0.69808,0.6981,2321499993.0
2005-01-10 04:45:00,0.69799,0.69829,0.69799,0.6982,1521300006.0
2005-01-10 05:00:00,0.69811,0.69817,0.69772,0.69803,1826099997.0
2005-01-10 05:15:00,0.69789,0.69798,0.69741,0.69776,2160300005.0
2005-01-10 05:30:00,0.69776,0.69794,0.69756,0.69788,2202399997.0
2005-01-10 05:45:00,0.69787,0.69808,0.69774,0.69802,2232599997.0
2005-01-10 06:00:00,0.69805,0.69813,0.69727,0.69805,2024999989.0
2005-01-10 06:15:00,0.69808,0.69825,0.69785,0.69805,2129800001.0
2005-01-10 06:30:00,0.6981,0.69818,0.69763,0.69805,2367900001.0
2005-01-10 06:45:00,0.69802,0.69831,0.69788,0.69807,1992899999.0
2005-01-10 07:00:00,0.69806,0.6981,0.69764,0.69774,1848899996.0
2005-01-10 07:15:00,0.69778,0.69798,0.69772,0.69789,1715400002.0
2005-01-10 07:30:00,0.69797,0.69813,0.6977,0.69805,2636900003.0
2005-01-10 07:45:00,0.69799,0.69812,0.69767,0.69779,2315699998.0
2005-01-10 08:00:00,0.69778,0.69808,0.6977,0.69805,2167399989.0
2005-01-10 08:15:00,0.69793,0.69807,0.69766,0.69775,1861800014.0
2005-01-10 08:30:00,0.69781,0.69818,0.69749,0.69817,2620700002.0
2005-01-10 08:45:00,0.69813,0.69833,0.69784,0.69803,2066099995.0
2005-01-10 09:00:00,0.69798,0.69816,0.69748,0.69753,2368400008.0
2005-01-10 09:15:00,0.69763,0.69763,0.6972,0.69745,2367299995.0
2005-01-10 09:30:00,0.69733,0.69813,0.69702,0.69772,2492799986.0
2005-01-10 09:45:00,0.69777,0.69777,0.69721,0.69751,2095899997.0
2005-01-10 10:00:00,0.69744,0.69786,0.69657,0.69705,2159699990.0
2005-01-10 10:15:00,0.69715,0.69731,0.69696,0.69727,2302499995.0
2005-01-10 10:30:00,0.69736,0.69807,0.69727,0.6979,2034100001.0
2005-01-10 10:45:00,0.6979,0.69803,0.69781,0.69797,2495799988.0
2005-01-10 11:00:00,0.69798,0.69835,0.69794,0.69822,2117999992.0
2005-01-10 11:15:00,0.69829,0.69836,0.69804,0.69807,2289700002.0
2005-01-10 11:30:00,0.69815,0.69893,0.69815,0.69877,1951400011.0
2005-01-10 11:45:00,0.69878,0.69883,0.69814,0.69837,2474300001.0
2005-01-10 12:00:00,0.69836,0.69845,0.69815,0.6982,2843600009.0
2005-01-10 12:15:00,0.69815,0.69831,0.69795,0.69815,2402099986.0
2005-01-10 12:30:00,0.69811,0.69811,0.69768,0.69776,2189799996.0
2005-01-10 12:45:00,0.69781,0.69785,0.69753,0.69777,2662900001.0
2005-01-10 13:00:00,0.69785,0.69814,0.6977,0.69788,2214699993.0
2005-01-10 13:15:00,0.69785,0.69817,0.69775,0.69807,2279399992.0
2005-01-10 13:30:00,0.6982,0.6986,0.69805,0.69853,2176400002.0
2005-01-10 13:45:00,0.69851,0.69853,0.69821,0.69821,2189500012.0
2005-01-10 14:00:00,0.69822,0.69822,0.69784,0.69785,1939899995.0
2005-01-10 14:15:00,0.6979,0.69795,0.69743,0.69749,2236800009.0
2005-01-10 14:30:00,0.69742,0.69773,0.69726,0.69773,2058999989.0
2005-01-10 14:45:00,0.69779,0.69812,0.6977,0.69785,2364000016.0
2005-01-10 15:00:00,0.69779,0.69784,0.69739,0.69757,2237799993.0
2005-01-10 15:15:00,0.69756,0.6976,0.69736,0.69744,2043999997.0
2005-01-10 15:30:00,0.69745,0.69765,0.6974,0.69754,2261599990.0
2005-01-10 15:45:00,0.69755,0.69826,0.6975,0.69804,1888999998.0
2005-01-10 16:00:00,0.69809,0.69849,0.698,0.69844,2272800004.0
2005-01-10 16:15:00,0.69851,0.69857,0.69823,0.69827,1995899989.0
2005-01-10 16:30:00,0.69832,0.69865,0.69825,0.69864,2127000010.0
2005-01-10 16:45:00,0.69865,0.69877,0.69856,0.69861,2580100000.0
2005-01-10 17:00:00,0.69857,0.69901,0.69839,0.69875,2145700004.0
2005-01-10 17:15:00,0.69876,0.69896,0.69835,0.69836,2509099995.0
2005-01-10 17:30:00,0.69836,0.69843,0.69808,0.69843,2305300000.0
2005-01-10 17:45:00,0.69839,0.69861,0.69825,0.69831,1975899997.0
2005-01-10 18:00:00,0.69825,0.6993,0.69796,0.69895,18615099936.0
2005-01-10 18:15:00,0.6989,0.69951,0.6989,0.69909,12700399981.0
2005-01-10 18:30:00,0.69908,0.69918,0.69835,0.69887,7654899999.0
2005-01-10 18:45:00,0.69888,0.69924,0.69878,0.69889,6421600013.0
2005-01-10 19:00:00,0.69883,0.69933,0.69869,0.69869,6387599999.0
2005-01-10 19:15:00,0.69882,0.69908,0.69818,0.69833,5832700003.0
2005-01-10 19:30:00,0.69828,0.69859,0.69812,0.69813,6787000004.0
2005-01-10 19:45:00,0.69815,0.69848,0.69801,0.69845,4022199997.0
2005-01-10 20:00:00,0.69852,0.69871,0.69821,0.69836,4225699980.0
2005-01-10 20:15:00,0.69845,0.69867,0.69816,0.69832,6845700017.0
2005-01-10 20:30:00,0.6983,0.69846,0.69796,0.69803,10403300016.0
2005-01-10 20:45:00,0.698,0.69813,0.6975,0.69777,11581499968.0
2005-01-10 21:00:00,0.69781,0.69795,0.69728,0.69741,8083900006.0
2005-01-10 21:15:00,0.69738,0.69747,0.69712,0.6972,5024799991.0
2005-01-10 21:30:00,0.69716,0.69756,0.69711,0.69753,3983900010.0
2005-01-10 21:45:00,0.69756,0.69756,0.69726,0.69745,3759400014.0
2005-01-10 22:00:00,0.69742,0.69747,0.69714,0.6972,3329500006.0
2005-01-10 22:15:00,0.69732,0.69738,0.69682,0.69684,4739100024.0
2005-01-10 22:30:00,0.6969,0.69705,0.69676,0.697,3410899994.0
2005-01-10 22:45:00,0.69705,0.69715,0.6969,0.69691,2404400001.0
2005-01-10 23:00:00,0.69679,0.69734,0.69679,0.69714,1963699989.0
2005-01-10 23:15:00,0.69711,0.69729,0.69693,0.69709,2300599989.0
2005-01-10 23:30:00,0.69714,0.69744,0.69702,0.69702,2378899986.0
2005-01-10 23:45:00,0.69704,0.69735,0.69681,0.69688,2069799999.0
2005-01-11 00:00:00,0.69679,0.69728,0.69669,0.69697,2529000002.0
2005-01-11 00:15:00,0.69699,0.69745,0.69698,0.69722,2038600003.0
2005-01-11 00:30:00,0.69732,0.69734,0.69692,0.69698,1972800001.0
2005-01-11 00:45:00,0.69702,0.69774,0.69698,0.69768,1942699998.0
2005-01-11 01:00:00,0.69768,0.69788,0.69699,0.6976,1935800001.0
2005-01-11 01:15:00,0.69777,0.69791,0.69765,0.69788,1721200008.0
2005-01-11 01:30:00,0.69785,0.69807,0.69692,0.69807,1670400004.0
2005-01-11 01:45:00,0.69816,0.69817,0.69768,0.69796,1799699998.0
2005-01-11 02:00:00,0.6981,0.69831,0.69781,0.69813,2346200000.0
2005-01-11 02:15:00,0.69807,0.69862,0.69754,0.69841,1712900012.0
2005-01-11 02:30:00,0.69852,0.69876,0.69815,0.6984,2353800000.0
2005-01-11 02:45:00,0.69814,0.69845,0.69803,0.69832,1888500011.0
2005-01-11 03:00:00,0.69822,0.69841,0.69753,0.69812,2413999988.0
2005-01-11 03:15:00,0.69819,0.69837,0.69788,0.69829,2132599999.0
2005-01-11 03:30:00,0.69833,0.69852,0.69793,0.69852,2430599989.0
2005-01-11 03:45:00,0.69827,0.69851,0.69814,0.69842,1825199992.0
2005-01-11 04:00:00,0.69849,0.6986,0.69812,0.6984,2178799997.0
2005-01-11 04:15:00,0.69825,0.69862,0.69793,0.69851,2481000011.0
2005-01-11 04:30:00,0.69846,0.69854,0.69746,0.69789,2476400003.0
2005-01-11 04:45:00,0.69765,0.69803,0.69752,0.69772,2146299994.0
2005-01-11 05:00:00,0.69773,0.69817,0.69771,0.69795,1890599986.0
2005-01-11 05:15:00,0.69825,0.69825,0.69761,0.69778,1827799995.0
2005-01-11 05:30:00,0.69804,0.69813,0.69769,0.69782,2064400000.0
2005-01-11 05:45:00,0.69798,0.69819,0.69778,0.698,2267399992.0
2005-01-11 06:00:00,0.69792,0.69819,0.69763,0.69767,1700800013.0
2005-01-11 06:15:00,0.69777,0.69795,0.69762,0.69789,2302699999.0
2005-01-11 06:30:00,0.69792,0.69799,0.69766,0.6977,2168099998.0
2005-01-11 06:45:00,0.6978,0.6981,0.69762,0.698,2227900006.0
2005-01-11 07:00:00,0.69773,0.69797,0.69768,0.69777,2055299994.0
2005-01-11 07:15:00,0.69782,0.69788,0.69762,0.69767,1525499996.0
2005-01-11 07:30:00,0.69766,0.69794,0.69755,0.69773,2074100006.0
2005-01-11 07:45:00,0.69773,0.69795,0.69758,0.69767,1463600004.0
2005-01-11 08:00:00,0.6976,0.69796,0.69754,0.69793,1859600009.0
2005-01-11 08:15:00,0.69793,0.69805,0.69757,0.698,1960499986.0
2005-01-11 08:30:00,0.69802,0.69813,0.69744,0.69755,1876300000.0
2005-01-11 08:45:00,0.69761,0.69789,0.69744,0.69781,2326400006.0
2005-01-11 09:00:00,0.69785,0.69841,0.6977,0.69834,2592399996.0
2005-01-11 09:15:00,0.69843,0.69859,0.69826,0.69838,2059800001.0
2005-01-11 09:30:00,0.69845,0.69883,0.6984,0.69881,2190500009.0
2005-01-11 09:45:00,0.69884,0.69925,0.69855,0.69925,2374600001.0
2005-01-11 10:00:00,0.69919,0.69939,0.69907,0.69927,2332799987.0
2005-01-11 10:15:00,0.69934,0.69959,0.69925,0.69936,2593400003.0
2005-01-11 10:30:00,0.69938,0.69958,0.6989,0.69908,1762600004.0
2005-01-11 10:45:00,0.69911,0.69946,0.69892,0.69927,2181199997.0
2005-01-11 11:00:00,0.6992,0.6993,0.69893,0.6992,2488499999.0
2005-01-11 11:15:00,0.69922,0.69942,0.69903,0.69937,2325299998.0
2005-01-11 11:30:00,0.69943,0.70028,0.69935,0.70023,2053800012.0
2005-01-11 11:45:00,0.7003,0.70034,0.69975,0.69976,2569800000.0
2005-01-11 12:00:00,0.69972,0.70075,0.69971,0.70061,2272300021.0
2005-01-11 12:15:00,0.70061,0.70067,0.70035,0.70055,2336600017.0
2005-01-11 12:30:00,0.70058,0.70089,0.7003,0.70035,2236400007.0
2005-01-11 12:45:00,0.70037,0.70044,0.69992,0.70029,2287799993.0
2005-01-11 13:00:00,0.70035,0.70037,0.70011,0.70025,1910500005.0
2005-01-11 13:15:00,0.70025,0.70063,0.7002,0.70058,1864800011.0
2005-01-11 13:30:00,0.70053,0.70088,0.70046,0.70064,2277100011.0
2005-01-11 13:45:00,0.70068,0.70083,0.70054,0.70054,1927700004.0
2005-01-11 14:00:00,0.70052,0.70071,0.70047,0.70054,2212499992.0
2005-01-11 14:15:00,0.70055,0.70066,0.70042,0.70051,2084999985.0
2005-01-11 14:30:00,0.70048,0.70073,0.70039,0.70053,1576200000.0
2005-01-11 14:45:00,0.7006,0.7007,0.70032,0.70037,1922600010.0
2005-01-11 15:00:00,0.70036,0.7005,0.69986,0.69995,1951700001.0
2005-01-11 15:15:00,0.70001,0.70013,0.69974,0.69976,1835599985.0
2005-01-11 15:30:00,0.69977,0.7002,0.69971,0.70008,2175199996.0
2005-01-11 15:45:00,0.70009,0.7002,0.69972,0.69988,2253700011.0
2005-01-11 16:00:00,0.69998,0.70009,0.69974,0.6999,2574000003.0
2005-01-11 16:15:00,0.69996,0.70033,0.69983,0.70025,1989699990.0
2005-01-11 16:30:00,0.70033,0.70033,0.69992,0.70005,2294300008.0
2005-01-11 16:45:00,0.7001,0.70024,0.69984,0.70002,2049999993.0
2005-01-11 17:00:00,0.70003,0.70049,0.7,0.7002,2326799985.0
2005-01-11 17:15:00,0.70032,0.7004,0.70013,0.70021,1932499986.0
2005-01-11 17:30:00,0.70027,0.70057,0.70015,0.70054,1846099992.0
2005-01-11 17:45:00,0.70052,0.70062,0.70037,0.70037,2001900020.0
2005-01-11 18:00:00,0.70032,0.70043,0.6994,0.70031,16778699968.0
2005-01-11 18:15:00,0.70032,0.70046,0.70014,0.70017,14055499964.0
2005-01-11 18:30:00,0.70017,0.7003,0.69936,0.69952,7892499972.0
2005-01-11 18:45:00,0.69968,0.70011,0.6995,0.69981,6730999968.0
2005-01-11 19:00:00,0.69971,0.69981,0.69903,0.69953,6076299989.0
2005-01-11 19:15:00,0.69947,0.69952,0.69872,0.69893,5861600001.0
2005-01-11 19:30:00,0.69884,0.69911,0.69822,0.69875,7035400000.0
2005-01-11 19:45:00,0.69874,0.69919,0.69824,0.699,3764399991.0
2005-01-11 20:00:00,0.69918,0.69924,0.69875,0.69896,4426600015.0
2005-01-11 20:15:00,0.69903,0.69953,0.69883,0.69895,6737400017.0
2005-01-11 20:30:00,0.69898,0.69908,0.69841,0.69866,9307699975.0
2005-01-11 20:45:00,0.69847,0.69893,0.69844,0.69868,11446600013.0
2005-01-11 21:00:00,0.6988,0.69892,0.69833,0.6984,8918799972.0
2005-01-11 21:15:00,0.6983,0.69865,0.69828,0.69857,5349299993.0
2005-01-11 21:30:00,0.6984,0.69864,0.69806,0.69842,4499000001.0
2005-01-11 21:45:00,0.69838,0.69882,0.69819,0.69864,3346600002.0
2005-01-11 22:00:00,0.69867,0.69873,0.6976,0.69798,3556099983.0
2005-01-11 22:15:00,0.69797,0.69804,0.69774,0.69777,4995899993.0
2005-01-11 22:30:00,0.69789,0.6982,0.69768,0.698,3451700002.0
2005-01-11 22:45:00,0.69806,0.69812,0.69774,0.69788,2824900000.0
2005-01-11 23:00:00,0.69765,0.69802,0.69765,0.69782,2132900004.0
2005-01-11 23:15:00,0.69799,0.69802,0.69769,0.69777,1682900005.0
2005-01-11 23:30:00,0.69783,0.69796,0.69761,0.69787,1949999994.0
2005-01-11 23:45:00,0.69785,0.69785,0.69733,0.69761,1739100006.0
2005-01-12 00:00:00,0.69759,0.69798,0.69738,0.69782,2960700013.0
2005-01-12 00:15:00,0.69779,0.69807,0.69752,0.69797,2271400009.0
2005-01-12 00:30:00,0.69803,0.6981,0.69779,0.69788,1724699991.0
2005-01-12 00:45:00,0.69788,0.69811,0.69776,0.698,1641200001.0
2005-01-12 01:00:00,0.69797,0.69808,0.69782,0.69792,1988400007.0
2005-01-12 01:15:00,0.69795,0.69805,0.69773,0.69785,1571300003.0
2005-01-12 01:30:00,0.69784,0.69807,0.69756,0.69802,2304999984.0
2005-01-12 01:45:00,0.69792,0.69811,0.6977,0.69797,1839300004.0
2005-01-12 02:00:00,0.69788,0.6982,0.6977,0.6981,2359300000.0
2005-01-12 02:15:00,0.69804,0.69832,0.6978,0.69785,1962399981.0
2005-01-12 02:30:00,0.69813,0.69817,0.69779,0.6981,2093999979.0
2005-01-12 02:45:00,0.69805,0.69809,0.69776,0.6979,1997800007.0
2005-01-12 03:00:00,0.6979,0.69804,0.69768,0.69794,2395200010.0
2005-01-12 03:15:00,0.69797,0.69814,0.69781,0.69814,1330400001.0
2005-01-12 03:30:00,0.69795,0.69824,0.69786,0.69818,1746799997.0
2005-01-12 03:45:00,0.6982,0.69822,0.69799,0.69814,1534100001.0
2005-01-12 04:00:00,0.69813,0.69815,0.69788,0.69811,1751899999.0
2005-01-12 04:15:00,0.69818,0.69828,0.69799,0.69802,1775300005.0
2005-01-12 04:30:00,0.69805,0.69838,0.69795,0.69815,1892699990.0
2005-01-12 04:45:00,0.69807,0.69838,0.69806,0.69827,1820799989.0
2005-01-12 05:00:00,0.69825,0.69847,0.69807,0.69835,1529000000.0
2005-01-12 05:15:00,0.69846,0.69861,0.69828,0.6986,1643800001.0
2005-01-12 05:30:00,0.69859,0.69862,0.69834,0.69857,2020899993.0
2005-01-12 05:45:00,0.69843,0.69862,0.69789,0.69852,1799999999.0
2005-01-12 06:00:00,0.69843,0.69862,0.69782,0.69862,1531000010.0
2005-01-12 06:15:00,0.69828,0.69862,0.69808,0.69808,1862300000.0
2005-01-12 06:30:00,0.69827,0.69847,0.6981,0.6983,1623399999.0
2005-01-12 06:45:00,0.69832,0.69835,0.69812,0.6983,2090099991.0
2005-01-12 07:00:00,0.69825,0.69842,0.69805,0.69827,1562600010.0
2005-01-12 07:15:00,0.69829,0.69852,0.69815,0.69831,1395799984.0
2005-01-12 07:30:00,0.69827,0.6984,0.6981,0.69833,2127800004.0
2005-01-12 07:45:00,0.69833,0.69838,0.698,0.6983,1784900013.0
2005-01-12 08:00:00,0.69827,0.69847,0.69803,0.69839,1977399999.0
2005-01-12 08:15:00,0.69835,0.69846,0.69807,0.6983,1936299996.0
2005-01-12 08:30:00,0.69833,0.69856,0.69809,0.69846,1962400004.0
2005-01-12 08:45:00,0.69844,0.69851,0.69826,0.69843,1996399990.0
2005-01-12 09:00:00,0.69844,0.6988,0.69828,0.69852,2278300009.0
2005-01-12 09:15:00,0.69853,0.69879,0.69842,0.69867,2362599996.0
2005-01-12 09:30:00,0.69865,0.69934,0.69861,0.69904,2229099995.0
2005-01-12 09:45:00,0.69907,0.69908,0.69871,0.69871,1958399998.0
2005-01-12 10:00:00,0.69875,0.69879,0.69854,0.69871,2217499989.0
2005-01-12 10:15:00,0.69876,0.69966,0.69863,0.69934,2453099985.0
2005-01-12 10:30:00,0.6994,0.69977,0.69906,0.69935,2075900004.0
2005-01-12 10:45:00,0.69937,0.69947,0.69913,0.69932,2186800000.0
2005-01-12 11:00:00,0.69938,0.69965,0.69915,0.69952,2033199998.0
2005-01-12 11:15:00,0.69956,0.7002,0.69952,0.69987,2231099994.0
2005-01-12 11:30:00,0.69933,0.69957,0.6986,0.69862,2711800012.0
2005-01-12 11:45:00,0.69868,0.69895,0.69856,0.69877,2263699998.0
2005-01-12 12:00:00,0.69875,0.69963,0.69875,0.69948,2415800005.0
2005-01-12 12:15:00,0.69945,0.69962,0.69925,0.69927,2334699992.0
2005-01-12 12:30:00,0.69925,0.69927,0.6989,0.699,2478200008.0
2005-01-12 12:45:00,0.69903,0.69905,0.69869,0.69869,2105799999.0
2005-01-12 13:00:00,0.6987,0.69911,0.69859,0.69888,1952099996.0
2005-01-12 13:15:00,0.69885,0.699,0.69851,0.69893,1860800013.0
2005-01-12 13:30:00,0.699,0.69909,0.69858,0.69879,2411800007.0
2005-01-12 13:45:00,0.6988,0.69974,0.69869,0.69961,2455800021.0
2005-01-12 14:00:00,0.69964,0.69991,0.69936,0.69964,2549499997.0
2005-01-12 14:15:00,0.69969,0.70007,0.69954,0.69958,2542899991.0
2005-01-12 14:30:00,0.69962,0.69974,0.69936,0.69953,1838800002.0
2005-01-12 14:45:00,0.69964,0.70022,0.69954,0.70017,2061999989.0
2005-01-12 15:00:00,0.70022,0.70024,0.69954,0.69954,2026300001.0
2005-01-12 15:15:00,0.69957,0.69978,0.69927,0.69945,2036099990.0
2005-01-12 15:30:00,0.69971,0.70114,0.69966,0.70095,2468300000.0
2005-01-12 15:45:00,0.70096,0.70142,0.70096,0.70108,2592400004.0
2005-01-12 16:00:00,0.70112,0.70122,0.70056,0.70084,2478699979.0
2005-01-12 16:15:00,0.70083,0.701,0.70069,0.70094,2580999996.0
2005-01-12 16:30:00,0.70095,0.70137,0.70081,0.70126,2111399999.0
2005-01-12 16:45:00,0.70123,0.70228,0.70113,0.70222,2351900001.0
2005-01-12 17:00:00,0.70235,0.70252,0.70174,0.70174,2500600004.0
2005-01-12 17:15:00,0.70188,0.70195,0.70147,0.70147,2401399989.0
2005-01-12 17:30:00,0.70145,0.7016,0.70117,0.7015,2088900001.0
2005-01-12 17:45:00,0.70148,0.70161,0.70124,0.70147,1550300002.0
2005-01-12 18:00:00,0.70154,0.70185,0.7007,0.70175,16974299998.0
2005-01-12 18:15:00,0.70187,0.70193,0.7014,0.70148,14124800014.0
2005-01-12 18:30:00,0.70155,0.70165,0.70133,0.7016,7328499995.0
2005-01-12 18:45:00,0.7016,0.70176,0.70099,0.70112,6038199993.0
2005-01-12 19:00:00,0.7011,0.70116,0.70069,0.7008,6277100005.0
2005-01-12 19:15:00,0.70078,0.70092,0.70071,0.70085,5391800015.0
2005-01-12 19:30:00,0.70083,0.70107,0.70076,0.70102,7110700021.0
2005-01-12 19:45:00,0.70102,0.70124,0.70096,0.70102,3336399994.0
2005-01-12 20:00:00,0.70105,0.70118,0.70097,0.7011,4266399990.0
2005-01-12 20:15:00,0.70112,0.7014,0.70103,0.70122,6790400010.0
2005-01-12 20:30:00,0.70128,0.70138,0.70099,0.70106,9771200008.0
2005-01-12 20:45:00,0.70115,0.70126,0.701,0.7011,11689899973.0
2005-01-12 21:00:00,0.70115,0.70139,0.70107,0.70125,8027699966.0
2005-01-12 21:15:00,0.70123,0.70134,0.70107,0.70113,4812799984.0
2005-01-12 21:30:00,0.70116,0.70126,0.70092,0.70096,3982600002.0
2005-01-12 21:45:00,0.70099,0.70131,0.70089,0.70112,3244300005.0
2005-01-12 22:00:00,0.70115,0.70133,0.70102,0.70127,3214999992.0
2005-01-12 22:15:00,0.7013,0.70134,0.70105,0.7012,4666299991.0
2005-01-12 22:30:00,0.70125,0.70131,0.7011,0.70126,2952499995.0
2005-01-12 22:45:00,0.70124,0.70142,0.70101,0.70118,2552799999.0
2005-01-12 23:00:00,0.70099,0.70137,0.70099,0.70107,2354100003.0
2005-01-12 23:15:00,0.70108,0.70122,0.70102,0.70105,2118700011.0
2005-01-12 23:30:00,0.70108,0.70112,0.70069,0.70072,2186499995.0
2005-01-12 23:45:00,0.70075,0.70091,0.70052,0.70081,2157699999.0
2005-01-13 00:00:00,0.70087,0.70109,0.70061,0.70098,1930300006.0
2005-01-13 00:15:00,0.70093,0.7011,0.70083,0.70083,1896699997.0
2005-01-13 00:30:00,0.70088,0.70103,0.70072,0.70093,1848299995.0
2005-01-13 00:45:00,0.70093,0.70102,0.70076,0.70077,1571600001.0
2005-01-13 01:00:00,0.7008,0.70096,0.70076,0.70088,2154299997.0
2005-01-13 01:15:00,0.70085,0.70107,0.70069,0.70097,1712800002.0
2005-01-13 01:30:00,0.70105,0.70109,0.70079,0.70097,1603400008.0
2005-01-13 01:45:00,0.701,0.70116,0.70088,0.70097,1820300003.0
2005-01-13 02:00:00,0.70097,0.70114,0.70087,0.70093,1820700006.0
2005-01-13 02:15:00,0.70097,0.70115,0.70092,0.70115,1948999996.0
2005-01-13 02:30:00,0.70107,0.70138,0.701,0.70136,2249399969.0
2005-01-13 02:45:00,0.7013,0.7015,0.70097,0.70119,1971299998.0
2005-01-13 03:00:00,0.70129,0.70133,0.70088,0.701,2296199987.0
2005-01-13 03:15:00,0.70111,0.70123,0.7009,0.70113,1936500008.0
2005-01-13 03:30:00,0.70113,0.70127,0.70092,0.70104,1563699997.0
2005-01-13 03:45:00,0.70113,0.7014,0.70095,0.70097,2258599987.0
2005-01-13 04:00:00,0.70104,0.70128,0.7009,0.70113,2611099988.0
2005-01-13 04:15:00,0.70108,0.7013,0.70099,0.70128,1967199983.0
2005-01-13 04:30:00,0.70126,0.70135,0.7008,0.70108,2253800009.0
2005-01-13 04:45:00,0.70098,0.70123,0.70072,0.70113,2090699994.0
2005-01-13 05:00:00,0.70113,0.7012,0.70093,0.701,2261999990.0
2005-01-13 05:15:00,0.70099,0.70122,0.70075,0.70105,1963700013.0
2005-01-13 05:30:00,0.70108,0.70119,0.70087,0.70105,1394399995.0
2005-01-13 05:45:00,0.70105,0.70124,0.70084,0.70121,2075600005.0
2005-01-13 06:00:00,0.70117,0.70117,0.70085,0.70097,1609400004.0
2005-01-13 06:15:00,0.70092,0.70108,0.70079,0.70088,1696100006.0
2005-01-13 06:30:00,0.70112,0.70113,0.70081,0.70088,1276299998.0
2005-01-13 06:45:00,0.7009,0.70121,0.7008,0.70107,2104600014.0
2005-01-13 07:00:00,0.7011,0.70118,0.70081,0.70086,1907400007.0
2005-01-13 07:15:00,0.70095,0.70105,0.70065,0.70105,1762600005.0
2005-01-13 07:30:00,0.70105,0.70114,0.70086,0.70093,2243700007.0
2005-01-13 07:45:00,0.70089,0.70107,0.70074,0.7008,2377999981.0
2005-01-13 08:00:00,0.70084,0.70089,0.70066,0.70081,2182299999.0
2005-01-13 08:15:00,0.70074,0.70082,0.70029,0.70033,2142799995.0
2005-01-13 08:30:00,0.70042,0.70048,0.70014,0.70037,1961799991.0
2005-01-13 08:45:00,0.70033,0.7007,0.70017,0.70021,2272500005.0
2005-01-13 09:00:00,0.70015,0.70052,0.70011,0.70032,2469000003.0
2005-01-13 09:15:00,0.70027,0.70054,0.70015,0.70039,2644800000.0
2005-01-13 09:30:00,0.7004,0.70073,0.7003,0.70048,2242699997.0
2005-01-13 09:45:00,0.70053,0.70082,0.7004,0.70072,2267099975.0
2005-01-13 10:00:00,0.70066,0.70066,0.70011,0.70019,2395900011.0
2005-01-13 10:15:00,0.70021,0.70027,0.69989,0.7,2298799982.0
2005-01-13 10:30:00,0.70005,0.70005,0.69962,0.69986,2302199996.0
2005-01-13 10:45:00,0.6998,0.70002,0.69976,0.69995,2221199988.0
2005-01-13 11:00:00,0.69993,0.70015,0.6998,0.70002,2088900009.0
2005-01-13 11:15:00,0.7001,0.70012,0.69975,0.69981,2546299989.0
2005-01-13 11:30:00,0.70025,0.70066,0.69999,0.7,2230899993.0
2005-01-13 11:45:00,0.70005,0.70016,0.69972,0.69987,2348999990.0
2005-01-13 12:00:00,0.69988,0.70033,0.69982,0.70023,2485199989.0
2005-01-13 12:15:00,0.70025,0.7007,0.70009,0.70063,2599500014.0
2005-01-13 12:30:00,0.7007,0.70085,0.70047,0.70069,2253799993.0
2005-01-13 12:45:00,0.70071,0.70112,0.70055,0.701,2531400008.0
2005-01-13 13:00:00,0.70105,0.70197,0.70092,0.70176,2428400001.0
2005-01-13 13:15:00,0.70173,0.70192,0.70148,0.70176,2017100000.0
2005-01-13 13:30:00,0.70173,0.70194,0.70151,0.70183,2078999986.0
2005-01-13 13:45:00,0.70191,0.70234,0.70166,0.7019,2286500006.0
2005-01-13 14:00:00,0.70193,0.70247,0.70172,0.7022,1909699999.0
2005-01-13 14:15:00,0.70215,0.70292,0.70209,0.70284,2455600007.0
2005-01-13 14:30:00,0.70283,0.70325,0.7028,0.7028,2518399996.0
2005-01-13 14:45:00,0.70277,0.70299,0.70254,0.7027,2738599975.0
2005-01-13 15:00:00,0.70268,0.70292,0.70256,0.70267,2459900002.0
2005-01-13 15:15:00,0.70273,0.70284,0.70247,0.70272,2335600003.0
2005-01-13 15:30:00,0.70275,0.70299,0.70225,0.7024,2169300002.0
2005-01-13 15:45:00,0.70246,0.70274,0.7023,0.70239,2193000001.0
2005-01-13 16:00:00,0.70234,0.70251,0.70201,0.70226,2373000001.0
2005-01-13 16:15:00,0.70225,0.70225,0.70158,0.70179,2578900012.0
2005-01-13 16:30:00,0.70181,0.70193,0.70148,0.70153,2074000018.0
2005-01-13 16:45:00,0.7015,0.70169,0.7013,0.70137,2554300002.0
2005-01-13 17:00:00,0.70134,0.70154,0.70119,0.7014,1816899998.0
2005-01-13 17:15:00,0.70144,0.70188,0.70138,0.70178,2521799996.0
2005-01-13 17:30:00,0.70178,0.70181,0.70152,0.70177,1988500004.0
2005-01-13 17:45:00,0.70179,0.70181,0.70143,0.70165,2238699999.0
2005-01-13 18:00:00,0.70161,0.70178,0.70147,0.70162,16032899974.0
2005-01-13 18:15:00,0.70162,0.70162,0.70111,0.70134,13948499984.0
2005-01-13 18:30:00,0.70129,0.70134,0.70086,0.7011,7983500000.0
2005-01-13 18:45:00,0.70114,0.70131,0.7009,0.701,6282199993.0
2005-01-13 19:00:00,0.70097,0.70172,0.70097,0.70161,6715599986.0
2005-01-13 19:15:00,0.70143,0.7018,0.70135,0.7015,5883699999.0
2005-01-13 19:30:00,0.70148,0.70165,0.70123,0.70135,7246499998.0
2005-01-13 19:45:00,0.7013,0.70152,0.70108,0.70138,3509000007.0
2005-01-13 20:00:00,0.70145,0.70163,0.70112,0.70112,4634300013.0
2005-01-13 20:15:00,0.70115,0.70197,0.70115,0.70164,6818600005.0
2005-01-13 20:30:00,0.70163,0.70195,0.70135,0.7019,10696999992.0
2005-01-13 20:45:00,0.70196,0.70199,0.70147,0.70147,10861899993.0
2005-01-13 21:00:00,0.70154,0.70188,0.70146,0.70181,7633900006.0
2005-01-13 21:15:00,0.70185,0.70203,0.7011,0.70203,5166699999.0
2005-01-13 21:30:00,0.70203,0.70203,0.70181,0.70183,4392099987.0
2005-01-13 21:45:00,0.70182,0.70199,0.70167,0.70189,3237499996.0
2005-01-13 22:00:00,0.70173,0.70187,0.7015,0.7016,4028200009.0
2005-01-13 22:15:00,0.70161,0.70168,0.70142,0.70145,4701299990.0
2005-01-13 22:30:00,0.70148,0.70156,0.70134,0.70147,3232400000.0
2005-01-13 22:45:00,0.7015,0.70198,0.70133,0.70179,2717500002.0
2005-01-13 23:00:00,0.70158,0.70207,0.70151,0.70162,1921000011.0
2005-01-13 23:15:00,0.70168,0.70202,0.70141,0.70164,1954400003.0
2005-01-13 23:30:00,0.70165,0.70205,0.70165,0.702,1865000012.0
2005-01-13 23:45:00,0.70203,0.70212,0.70168,0.702,2017299996.0
2005-01-14 00:00:00,0.7021,0.70233,0.70175,0.70184,2156100007.0
2005-01-14 00:15:00,0.70203,0.70228,0.70183,0.70219,2090599993.0
2005-01-14 00:30:00,0.70229,0.70263,0.70204,0.70255,1997999999.0
2005-01-14 00:45:00,0.70256,0.70256,0.70161,0.70215,2437799998.0
2005-01-14 01:00:00,0.70215,0.70215,0.70152,0.70167,2344300001.0
2005-01-14 01:15:00,0.70196,0.70228,0.70168,0.70228,2090800011.0
2005-01-14 01:30:00,0.70222,0.70225,0.70182,0.70202,2277099975.0
2005-01-14 01:45:00,0.70205,0.70226,0.7018,0.70207,2016699995.0
2005-01-14 02:00:00,0.70211,0.7022,0.70176,0.70199,2307399986.0
2005-01-14 02:15:00,0.70193,0.70205,0.70168,0.70181,2206899993.0
2005-01-14 02:30:00,0.70188,0.70203,0.70167,0.70178,1971399987.0
2005-01-14 02:45:00,0.70178,0.70183,0.70147,0.70172,2004699988.0
2005-01-14 03:00:00,0.70154,0.70185,0.7014,0.70147,2091799987.0
2005-01-14 03:15:00,0.70171,0.7018,0.70144,0.7018,1663900006.0
2005-01-14 03:30:00,0.70178,0.70192,0.7016,0.70175,1772400009.0
2005-01-14 03:45:00,0.70189,0.70255,0.70176,0.70215,2283999993.0
2005-01-14 04:00:00,0.70217,0.70235,0.70138,0.70155,2147700009.0
2005-01-14 04:15:00,0.70158,0.70175,0.70138,0.70149,2439900008.0
2005-01-14 04:30:00,0.70154,0.70163,0.70085,0.70109,2442400008.0
2005-01-14 04:45:00,0.70084,0.70101,0.70026,0.70058,2573999997.0
2005-01-14 05:00:00,0.70054,0.70099,0.70052,0.70082,2068100016.0
2005-01-14 05:15:00,0.70105,0.70126,0.7007,0.7007,1956400004.0
2005-01-14 05:30:00,0.70082,0.70097,0.70025,0.70048,2518800003.0
2005-01-14 05:45:00,0.70036,0.70075,0.70028,0.70045,2025500007.0
2005-01-14 06:00:00,0.70055,0.70063,0.70027,0.70053,2393000009.0
2005-01-14 06:15:00,0.70056,0.7007,0.70037,0.70047,2200500001.0
2005-01-14 06:30:00,0.7005,0.7005,0.6998,0.7,2284799997.0
2005-01-14 06:45:00,0.69991,0.70035,0.69989,0.70023,1707600005.0
2005-01-14 07:00:00,0.70016,0.70041,0.69996,0.7002,2249600004.0
2005-01-14 07:15:00,0.70013,0.70057,0.69984,0.70054,2102500000.0
2005-01-14 07:30:00,0.70043,0.70061,0.70023,0.70038,1912600003.0
2005-01-14 07:45:00,0.70034,0.70038,0.69994,0.70015,1936999995.0
2005-01-14 08:00:00,0.69999,0.70038,0.69999,0.70015,2327599993.0
2005-01-14 08:15:00,0.70025,0.70036,0.70005,0.70008,2393700011.0
2005-01-14 08:30:00,0.70015,0.70023,0.69984,0.70011,1835900005.0
2005-01-14 08:45:00,0.70012,0.70056,0.69996,0.7001,2197899996.0
2005-01-14 09:00:00,0.70012,0.70064,0.70006,0.70045,2311000004.0
2005-01-14 09:15:00,0.70053,0.70071,0.70025,0.7004,2200299992.0
2005-01-14 09:30:00,0.70058,0.70073,0.69998,0.70012,2554999989.0
2005-01-14 09:45:00,0.70015,0.7004,0.7001,0.70018,2880400005.0
2005-01-14 10:00:00,0.7002,0.70025,0.69999,0.7001,1977300002.0
2005-01-14 10:15:00,0.70019,0.70046,0.7001,0.70036,2028399989.0
2005-01-14 10:30:00,0.70038,0.70041,0.69998,0.70013,2270599999.0
2005-01-14 10:45:00,0.70014,0.70073,0.70001,0.70004,1991300017.0
2005-01-14 11:00:00,0.70007,0.70085,0.70007,0.70069,2129999998.0
2005-01-14 11:15:00,0.70072,0.70129,0.70067,0.70102,2513199998.0
2005-01-14 11:30:00,0.7011,0.70125,0.70081,0.70117,2255099990.0
2005-01-14 11:45:00,0.70121,0.7015,0.70029,0.70036,2348399991.0
2005-01-14 12:00:00,0.70034,0.70094,0.70028,0.70045,2139199998.0
2005-01-14 12:15:00,0.70045,0.70086,0.70033,0.7008,2197400007.0
2005-01-14 12:30:00,0.70082,0.70103,0.70052,0.70073,2274199992.0
2005-01-14 12:45:00,0.70073,0.70079,0.70046,0.70046,1819900003.0
2005-01-14 13:00:00,0.70046,0.70058,0.70018,0.70057,1900299995.0
2005-01-14 13:15:00,0.70037,0.70067,0.70032,0.70067,2077800012.0
2005-01-14 13:30:00,0.70069,0.70091,0.70065,0.70078,2189400003.0
2005-01-14 13:45:00,0.7008,0.70106,0.70077,0.70079,1976499998.0
2005-01-14 14:00:00,0.70078,0.70102,0.70056,0.70095,2183399999.0
2005-01-14 14:15:00,0.70105,0.70105,0.70053,0.7006,2151000010.0
2005-01-14 14:30:00,0.70063,0.70102,0.70057,0.70094,1904200009.0
2005-01-14 14:45:00,0.70098,0.70104,0.70015,0.70044,1864899992.0
2005-01-14 15:00:00,0.70039,0.70045,0.69999,0.70038,2249699996.0
2005-01-14 15:15:00,0.7004,0.70076,0.70015,0.70073,2375300002.0
2005-01-14 15:30:00,0.70062,0.70091,0.70025,0.7003,2014299994.0
2005-01-14 15:45:00,0.70031,0.70039,0.69998,0.70013,2288900005.0
2005-01-14 16:00:00,0.70008,0.70042,0.69999,0.70023,2457799997.0
2005-01-14 16:15:00,0.70018,0.70038,0.69997,0.69997,2183000010.0
2005-01-14 16:30:00,0.70001,0.70054,0.69993,0.70044,1982100005.0
2005-01-14 16:45:00,0.70037,0.70054,0.70006,0.70027,2199199991.0
2005-01-14 17:00:00,0.70036,0.70075,0.70036,0.70063,2690599981.0
2005-01-14 17:15:00,0.70064,0.70089,0.70057,0.70075,2331400009.0
2005-01-14 17:30:00,0.7007,0.70085,0.70063,0.70081,2462899989.0
2005-01-14 17:45:00,0.7008,0.70098,0.70052,0.70058,2059300005.0
2005-01-14 18:00:00,0.70068,0.70094,0.7,0.70075,16760000012.0
2005-01-14 18:15:00,0.7008,0.70117,0.70069,0.70082,14694899966.0
2005-01-14 18:30:00,0.70082,0.70106,0.70073,0.70089,8239099972.0
2005-01-14 18:45:00,0.70088,0.70105,0.70044,0.70045,6023500014.0
2005-01-14 19:00:00,0.70044,0.70053,0.70001,0.70013,6494200010.0
2005-01-14 19:15:00,0.70016,0.70017,0.69935,0.69984,5663399993.0
2005-01-14 19:30:00,0.69981,0.70089,0.69981,0.70052,7072399996.0
2005-01-14 19:45:00,0.70049,0.70114,0.70036,0.70082,3638899999.0
2005-01-14 20:00:00,0.70096,0.70107,0.70056,0.70065,4911999985.0
2005-01-14 20:15:00,0.70071,0.70086,0.70053,0.70062,5764100007.0
2005-01-14 20:30:00,0.70062,0.7009,0.7005,0.70083,10238699991.0
2005-01-14 20:45:00,0.70085,0.70109,0.70059,0.70081,12052400017.0
2005-01-14 21:00:00,0.70092,0.70119,0.70085,0.70108,8211000023.0
2005-01-14 21:15:00,0.70097,0.70146,0.70097,0.70107,5071900000.0
2005-01-14 21:30:00,0.70107,0.70121,0.70064,0.70074,4234800003.0
2005-01-14 21:45:00,0.70077,0.70098,0.70032,0.70073,3813000028.0
2005-01-14 22:00:00,0.70077,0.70077,0.70024,0.70027,3901299998.0
2005-01-14 22:15:00,0.7003,0.70053,0.69997,0.7003,4248400001.0
2005-01-14 22:30:00,0.70036,0.70056,0.7001,0.70051,3697199982.0
2005-01-14 22:45:00,0.70055,0.70089,0.70037,0.70053,2975799985.0
2005-01-14 23:00:00,0.7003,0.70063,0.70007,0.70044,2529899992.0
2005-01-14 23:15:00,0.70042,0.70056,0.7001,0.7005,1669599996.0
2005-01-14 23:30:00,0.70053,0.7008,0.70015,0.70058,2279100009.0
2005-01-14 23:45:00,0.70067,0.70114,0.70033,0.70071,2476799992.0
2005-01-17 00:00:00,0.70047,0.70094,0.70011,0.70088,1851099994.0
2005-01-17 00:15:00,0.70081,0.70093,0.7005,0.70051,2129199999.0
2005-01-17 00:30:00,0.7003,0.7009,0.7003,0.70077,2225899990.0
2005-01-17 00:45:00,0.7009,0.70091,0.70027,0.70063,1905000006.0
2005-01-17 01:00:00,0.70097,0.70097,0.70016,0.70031,2182900006.0
2005-01-17 01:15:00,0.70015,0.70036,0.70013,0.70031,1802300000.0
2005-01-17 01:30:00,0.70026,0.70056,0.70019,0.70032,2016500001.0
2005-01-17 01:45:00,0.70033,0.70051,0.70005,0.70013,2188899992.0
2005-01-17 02:00:00,0.70011,0.70035,0.70008,0.7002,2376899991.0
2005-01-17 02:15:00,0.7002,0.70039,0.69996,0.70015,1756299999.0
2005-01-17 02:30:00,0.70013,0.7002,0.69999,0.70012,2113999991.0
2005-01-17 02:45:00,0.70006,0.70035,0.69998,0.7003,1609200006.0
2005-01-17 03:00:00,0.70037,0.70041,0.7002,0.70023,1563999994.0
2005-01-17 03:15:00,0.70024,0.70035,0.70006,0.70034,1442899995.0
2005-01-17 03:30:00,0.70037,0.70046,0.70024,0.70044,1697300003.0
2005-01-17 03:45:00,0.70045,0.70054,0.70025,0.70035,1973199999.0
2005-01-17 04:00:00,0.70038,0.70048,0.7,0.70015,1407200006.0
2005-01-17 04:15:00,0.70021,0.70041,0.70003,0.70025,1733499996.0
2005-01-17 04:30:00,0.70023,0.70042,0.70009,0.70042,1650600003.0
2005-01-17 04:45:00,0.70025,0.70035,0.70008,0.70023,1582699998.0
2005-01-17 05:00:00,0.7002,0.70037,0.7001,0.7003,1674299991.0
2005-01-17 05:15:00,0.70034,0.70046,0.70028,0.70032,1583300001.0
2005-01-17 05:30:00,0.70038,0.70052,0.70031,0.70045,1205799996.0
2005-01-17 05:45:00,0.70043,0.70049,0.70027,0.70028,1671700000.0
2005-01-17 06:00:00,0.7003,0.70048,0.70018,0.70025,1826099988.0
2005-01-17 06:15:00,0.70025,0.70038,0.7002,0.70025,1909000003.0
2005-01-17 06:30:00,0.70037,0.70042,0.7001,0.7002,1315799988.0
2005-01-17 06:45:00,0.70025,0.7004,0.70009,0.70017,1505899996.0
2005-01-17 07:00:00,0.70011,0.70032,0.69993,0.69997,1782300000.0
2005-01-17 07:15:00,0.7,0.70017,0.69986,0.7,1497500016.0
2005-01-17 07:30:00,0.69998,0.7001,0.6998,0.69986,1990199999.0
2005-01-17 07:45:00,0.69985,0.70005,0.69972,0.69995,1645400016.0
2005-01-17 08:00:00,0.69992,0.70015,0.69982,0.70005,2042200009.0
2005-01-17 08:15:00,0.7001,0.70018,0.69982,0.6999,1928000000.0
2005-01-17 08:30:00,0.69983,0.70003,0.69981,0.69994,1672099987.0
2005-01-17 08:45:00,0.69995,0.70019,0.69983,0.70007,2268899999.0
2005-01-17 09:00:00,0.69993,0.69993,0.69949,0.69986,1714999989.0
2005-01-17 09:15:00,0.69987,0.69998,0.69958,0.6999,2031999995.0
2005-01-17 09:30:00,0.6999,0.70052,0.69985,0.70047,2413299982.0
2005-01-17 09:45:00,0.70043,0.70083,0.70036,0.70072,1804199984.0
2005-01-17 10:00:00,0.70067,0.70088,0.70036,0.7006,2314500003.0
2005-01-17 10:15:00,0.70059,0.70059,0.70035,0.70042,2296900006.0
2005-01-17 10:30:00,0.70038,0.70049,0.70021,0.70036,1831000003.0
2005-01-17 10:45:00,0.70035,0.70054,0.7003,0.7004,2019099999.0
2005-01-17 11:00:00,0.70042,0.70052,0.70033,0.70042,1945800002.0
2005-01-17 11:15:00,0.7005,0.70059,0.70009,0.70012,2429100001.0
2005-01-17 11:30:00,0.7002,0.70043,0.70009,0.7003,2381500005.0
2005-01-17 11:45:00,0.70028,0.70069,0.70022,0.70064,2250399988.0
2005-01-17 12:00:00,0.70055,0.70074,0.70043,0.70049,2480700001.0
2005-01-17 12:15:00,0.70053,0.70074,0.70041,0.7007,2006000008.0
2005-01-17 12:30:00,0.70066,0.70067,0.70032,0.70055,1909500009.0
2005-01-17 12:45:00,0.70062,0.70078,0.70054,0.70068,1520800010.0
2005-01-17 13:00:00,0.70066,0.70132,0.70061,0.70116,2163799996.0
2005-01-17 13:15:00,0.70112,0.70169,0.70112,0.70142,2486100003.0
2005-01-17 13:30:00,0.70143,0.70161,0.7011,0.70116,2032199995.0
2005-01-17 13:45:00,0.70119,0.70135,0.70102,0.70121,2215300000.0
2005-01-17 14:00:00,0.70132,0.70159,0.70131,0.70146,2234099990.0
2005-01-17 14:15:00,0.70145,0.70163,0.70135,0.70163,1965900002.0
2005-01-17 14:30:00,0.70158,0.70222,0.70145,0.70167,2048300004.0
2005-01-17 14:45:00,0.70168,0.70285,0.70168,0.7026,2346699997.0
2005-01-17 15:00:00,0.70269,0.70304,0.70262,0.70284,1894200001.0
2005-01-17 15:15:00,0.70287,0.70297,0.70264,0.70283,2154700011.0
2005-01-17 15:30:00,0.70286,0.70297,0.70262,0.70262,2086800006.0
2005-01-17 15:45:00,0.70259,0.70298,0.70255,0.7029,1876099995.0
2005-01-17 16:00:00,0.70291,0.70305,0.7027,0.70283,1960899989.0
2005-01-17 16:15:00,0.70279,0.70302,0.7025,0.703,2269000006.0
2005-01-17 16:30:00,0.70308,0.70327,0.70278,0.70305,2385799993.0
2005-01-17 16:45:00,0.70299,0.70357,0.70298,0.70339,1828400005.0
2005-01-17 17:00:00,0.70338,0.70368,0.70313,0.7033,1829200005.0
2005-01-17 17:15:00,0.70332,0.70337,0.70312,0.70332,2100600000.0
2005-01-17 17:30:00,0.70334,0.70348,0.70299,0.70331,2193699993.0
2005-01-17 17:45:00,0.70337,0.70342,0.70305,0.70333,1723400003.0
2005-01-17 18:00:00,0.70339,0.70353,0.7024,0.70326,16458100014.0
2005-01-17 18:15:00,0.70335,0.70335,0.7029,0.703,14223599990.0
2005-01-17 18:30:00,0.70296,0.70296,0.70239,0.70257,8409399987.0
2005-01-17 18:45:00,0.70258,0.70271,0.70229,0.70235,6080199988.0
2005-01-17 19:00:00,0.70237,0.70245,0.70225,0.70225,6315599984.0
2005-01-17 19:15:00,0.70223,0.70253,0.702,0.70229,5943900000.0
2005-01-17 19:30:00,0.70232,0.70254,0.70225,0.70227,6987199986.0
2005-01-17 19:45:00,0.70233,0.7025,0.70209,0.70229,3990100003.0
2005-01-17 20:00:00,0.70235,0.70258,0.70208,0.70218,4040000006.0
2005-01-17 20:15:00,0.7022,0.7023,0.7021,0.70221,6491100033.0
2005-01-17 20:30:00,0.70217,0.70237,0.70171,0.70179,10297600011.0
2005-01-17 20:45:00,0.70181,0.70213,0.70162,0.70166,11349799969.0
2005-01-17 21:00:00,0.7017,0.70188,0.70167,0.70178,7588000004.0
2005-01-17 21:15:00,0.70178,0.7021,0.70163,0.70207,4814300010.0
2005-01-17 21:30:00,0.70185,0.70217,0.70181,0.70185,4357900007.0
2005-01-17 21:45:00,0.70186,0.70223,0.70181,0.70204,3117399998.0
2005-01-17 22:00:00,0.70201,0.70235,0.70194,0.70211,3335900015.0
2005-01-17 22:15:00,0.7021,0.70253,0.70208,0.7021,4692200002.0
2005-01-17 22:30:00,0.70216,0.70238,0.70205,0.70227,3079099995.0
2005-01-17 22:45:00,0.70231,0.70231,0.70203,0.70203,2712699994.0
2005-01-17 23:00:00,0.7019,0.70244,0.7019,0.70221,2202100003.0
2005-01-17 23:15:00,0.70218,0.70256,0.70191,0.70223,1368699994.0
2005-01-17 23:30:00,0.70223,0.70249,0.70212,0.70227,2240200000.0
2005-01-17 23:45:00,0.70228,0.70247,0.70215,0.70242,1826499994.0
2005-01-18 00:00:00,0.70235,0.7026,0.70191,0.7023,2132199993.0
2005-01-18 00:15:00,0.70236,0.70242,0.70201,0.70227,1994399997.0
2005-01-18 00:30:00,0.70237,0.70239,0.70195,0.70211,2143899991.0
2005-01-18 00:45:00,0.70213,0.70218,0.70181,0.70187,2330199995.0
2005-01-18 01:00:00,0.7019,0.70207,0.70181,0.70195,2029699996.0
2005-01-18 01:15:00,0.70194,0.70216,0.70192,0.70213,2079200000.0
2005-01-18 01:30:00,0.70209,0.70229,0.70195,0.70222,2194800007.0
2005-01-18 01:45:00,0.70216,0.70243,0.70206,0.70232,1976600007.0
2005-01-18 02:00:00,0.70231,0.7024,0.70208,0.70223,2275000001.0
2005-01-18 02:15:00,0.70217,0.70227,0.70186,0.70195,2528200003.0
2005-01-18 02:30:00,0.70189,0.70189,0.70073,0.70102,2393600005.0
2005-01-18 02:45:00,0.70105,0.70145,0.70087,0.70109,2544900015.0
2005-01-18 03:00:00,0.70107,0.70131,0.70088,0.70113,2255300006.0
2005-01-18 03:15:00,0.70117,0.70138,0.70092,0.70135,2078199986.0
2005-01-18 03:30:00,0.70123,0.7015,0.70105,0.70129,2298900000.0
2005-01-18 03:45:00,0.7014,0.70169,0.70127,0.70142,2012500014.0
2005-01-18 04:00:00,0.70135,0.70176,0.70125,0.70168,1922200008.0
2005-01-18 04:15:00,0.70172,0.70179,0.7009,0.70116,2307000005.0
2005-01-18 04:30:00,0.70112,0.70183,0.70089,0.70139,2139999989.0
2005-01-18 04:45:00,0.70157,0.70182,0.70128,0.70163,2043900011.0
2005-01-18 05:00:00,0.70163,0.7019,0.70121,0.7017,2124600002.0
2005-01-18 05:15:00,0.70174,0.70174,0.70114,0.70134,2360400009.0
2005-01-18 05:30:00,0.7013,0.70137,0.70101,0.70117,2250500001.0
2005-01-18 05:45:00,0.7012,0.70128,0.70102,0.70118,2491999996.0
2005-01-18 06:00:00,0.7012,0.70126,0.70086,0.70103,2267499996.0
2005-01-18 06:15:00,0.70095,0.7011,0.70073,0.70096,2401999985.0
2005-01-18 06:30:00,0.70097,0.701,0.70072,0.70094,1866600003.0
2005-01-18 06:45:00,0.70101,0.70108,0.70075,0.70105,1960399998.0
2005-01-18 07:00:00,0.701,0.70122,0.7008,0.7011,2412099992.0
2005-01-18 07:15:00,0.70111,0.70124,0.70074,0.70114,2156399985.0
2005-01-18 07:30:00,0.70118,0.7016,0.70097,0.70147,2386900015.0
2005-01-18 07:45:00,0.7015,0.70156,0.70111,0.7014,2279000002.0
2005-01-18 08:00:00,0.70138,0.70154,0.70117,0.70148,2236200008.0
2005-01-18 08:15:00,0.70157,0.70188,0.7014,0.70166,2276400014.0
2005-01-18 08:30:00,0.70154,0.70174,0.70134,0.70152,2422599998.0
2005-01-18 08:45:00,0.70172,0.70174,0.70105,0.70125,2335400006.0
2005-01-18 09:00:00,0.70135,0.70168,0.70097,0.70127,2349600001.0
2005-01-18 09:15:00,0.7014,0.70175,0.70083,0.70154,2663100019.0
2005-01-18 09:30:00,0.70159,0.70195,0.70116,0.70116,2691600006.0
2005-01-18 09:45:00,0.70114,0.70146,0.7011,0.70125,3027999989.0
2005-01-18 10:00:00,0.70123,0.7013,0.70091,0.70112,2581900006.0
2005-01-18 10:15:00,0.70117,0.70131,0.70096,0.70122,2723400006.0
2005-01-18 10:30:00,0.70132,0.70156,0.70105,0.70128,2986100008.0
2005-01-18 10:45:00,0.70127,0.7014,0.70103,0.70117,2626700000.0
2005-01-18 11:00:00,0.70112,0.70122,0.70086,0.7012,2591200001.0
2005-01-18 11:15:00,0.70115,0.70115,0.70047,0.70058,3007800001.0
2005-01-18 11:30:00,0.70046,0.70046,0.6984,0.69865,2644500005.0
2005-01-18 11:45:00,0.69868,0.69873,0.69822,0.6985,2428700006.0
2005-01-18 12:00:00,0.6984,0.69871,0.69838,0.69864,2703300005.0
2005-01-18 12:15:00,0.69856,0.69871,0.69772,0.69778,2718200006.0
2005-01-18 12:30:00,0.69755,0.69797,0.69752,0.69788,2486400006.0
2005-01-18 12:45:00,0.69789,0.69827,0.6978,0.6978,2833400007.0
2005-01-18 13:00:00,0.6979,0.69828,0.69764,0.69817,2391800013.0
2005-01-18 13:15:00,0.69819,0.69854,0.69812,0.69836,2353699991.0
2005-01-18 13:30:00,0.69853,0.69858,0.69771,0.69771,2414100002.0
2005-01-18 13:45:00,0.69767,0.69804,0.6976,0.69772,2617400000.0
2005-01-18 14:00:00,0.6978,0.69813,0.69763,0.698,2513300015.0
2005-01-18 14:15:00,0.69802,0.69808,0.6977,0.698,2353999990.0
2005-01-18 14:30:00,0.69794,0.69802,0.69776,0.69794,2215600001.0
2005-01-18 14:45:00,0.69798,0.69824,0.6977,0.6982,2278500001.0
2005-01-18 15:00:00,0.69808,0.69808,0.69753,0.69753,1873899998.0
2005-01-18 15:15:00,0.69758,0.6978,0.69732,0.69751,2290500008.0
2005-01-18 15:30:00,0.69737,0.69769,0.69736,0.69755,1948899996.0
2005-01-18 15:45:00,0.69756,0.69798,0.69756,0.69756,2051499999.0
2005-01-18 16:00:00,0.69758,0.69792,0.69702,0.6974,2317100011.0
2005-01-18 16:15:00,0.6974,0.6975,0.6974,0.6975,1209600008.0
2005-01-18 16:30:00,0.6974,0.6975,0.6973,0.6974,2268000015.0
2005-01-18 16:45:00,0.6975,0.6978,0.6972,0.6973,2116800014.0
2005-01-18 17:00:00,0.6974,0.6975,0.6972,0.6975,1965600013.0
2005-01-18 17:15:00,0.6974,0.6977,0.6974,0.6977,907200006.0
2005-01-18 17:30:00,0.6977,0.6978,0.6972,0.6974,1663200011.0
2005-01-18 17:45:00,0.6974,0.6978,0.6973,0.6978,2116800014.0
2005-01-18 18:00:00,0.6978,0.6982,0.6975,0.698,2268000015.0
2005-01-18 18:15:00,0.6979,0.698,0.6974,0.6974,2116800014.0
2005-01-18 18:30:00,0.6975,0.6976,0.6974,0.6975,1965600013.0
2005-01-18 18:45:00,0.6976,0.6978,0.6975,0.6975,1209600008.0
2005-01-18 19:00:00,0.6976,0.6976,0.6972,0.6972,1512000010.0
2005-01-18 19:15:00,0.6971,0.6974,0.6971,0.6973,1814400012.0
2005-01-18 19:30:00,0.6972,0.6974,0.6969,0.6971,1965600013.0
2005-01-18 19:45:00,0.6972,0.69803,0.6969,0.69794,2032700004.0
2005-01-18 20:00:00,0.698,0.69807,0.69782,0.69803,4085000002.0
2005-01-18 20:15:00,0.69803,0.69812,0.6975,0.6976,7493400004.0
2005-01-18 20:30:00,0.6976,0.69761,0.69722,0.69743,10139400000.0
2005-01-18 20:45:00,0.69744,0.69805,0.69744,0.69788,11197299976.0
2005-01-18 21:00:00,0.69792,0.69829,0.69772,0.69795,7479200009.0
2005-01-18 21:15:00,0.69795,0.69804,0.69734,0.69741,5316800024.0
2005-01-18 21:30:00,0.69734,0.6976,0.69721,0.6976,3867599998.0
2005-01-18 21:45:00,0.69762,0.69778,0.6974,0.69747,3327400001.0
2005-01-18 22:00:00,0.69741,0.69748,0.69706,0.6971,3698099977.0
2005-01-18 22:15:00,0.69711,0.69728,0.69693,0.6971,4426200001.0
2005-01-18 22:30:00,0.69717,0.69748,0.6969,0.697,3151099988.0
2005-01-18 22:45:00,0.69703,0.69715,0.6968,0.6968,2204300010.0
2005-01-18 23:00:00,0.69686,0.69717,0.69686,0.69691,2405399993.0
2005-01-18 23:15:00,0.69688,0.69736,0.69688,0.6972,2179800007.0
2005-01-18 23:30:00,0.69722,0.6978,0.69708,0.69752,1892100005.0
2005-01-18 23:45:00,0.69758,0.69759,0.69721,0.69741,1731099993.0
2005-01-19 00:00:00,0.69741,0.69787,0.69715,0.69783,2291100013.0
2005-01-19 00:15:00,0.6976,0.69802,0.6974,0.69788,1942199988.0
2005-01-19 00:30:00,0.69791,0.69815,0.6974,0.69743,1802699989.0
2005-01-19 00:45:00,0.698,0.6984,0.69737,0.69799,1720199992.0
2005-01-19 01:00:00,0.69798,0.6984,0.6972,0.6982,2012499999.0
2005-01-19 01:15:00,0.6983,0.6983,0.69726,0.69782,1709200006.0
2005-01-19 01:30:00,0.69778,0.6982,0.69741,0.69749,2351799990.0
2005-01-19 01:45:00,0.69796,0.69838,0.69749,0.69812,2037499981.0
2005-01-19 02:00:00,0.69841,0.69846,0.69758,0.69831,2329300007.0
2005-01-19 02:15:00,0.69817,0.69831,0.69767,0.6979,1728600002.0
2005-01-19 02:30:00,0.698,0.69825,0.6978,0.69813,2177600013.0
2005-01-19 02:45:00,0.69803,0.69817,0.6976,0.69788,2138400005.0
2005-01-19 03:00:00,0.69797,0.69815,0.6976,0.69798,1915499998.0
2005-01-19 03:15:00,0.69799,0.69809,0.69774,0.69803,1742499996.0
2005-01-19 03:30:00,0.69799,0.69805,0.69756,0.69757,1749700000.0
2005-01-19 03:45:00,0.6976,0.69809,0.69753,0.69771,1741199999.0
2005-01-19 04:00:00,0.6974,0.69795,0.6974,0.69778,2133800014.0
2005-01-19 04:15:00,0.6978,0.69802,0.69767,0.69778,1917100014.0
2005-01-19 04:30:00,0.69778,0.69791,0.69746,0.69775,1905500000.0
2005-01-19 04:45:00,0.69771,0.69777,0.69747,0.69763,2584699989.0
2005-01-19 05:00:00,0.69758,0.69785,0.69742,0.69777,2115099993.0
2005-01-19 05:15:00,0.69778,0.69786,0.69752,0.69778,1698200000.0
2005-01-19 05:30:00,0.69781,0.69791,0.69753,0.69778,1464300004.0
2005-01-19 05:45:00,0.69777,0.69784,0.6974,0.69773,1729400002.0
2005-01-19 06:00:00,0.69775,0.69779,0.69742,0.69775,1200599990.0
2005-01-19 06:15:00,0.69776,0.6978,0.69739,0.69744,1707400006.0
2005-01-19 06:30:00,0.69742,0.6977,0.69742,0.6976,1439299994.0
2005-01-19 06:45:00,0.69767,0.6977,0.69745,0.69765,1538600005.0
2005-01-19 07:00:00,0.69759,0.69773,0.69723,0.69762,1394000004.0
2005-01-19 07:15:00,0.69767,0.69783,0.69753,0.69768,2005000002.0
2005-01-19 07:30:00,0.69768,0.69777,0.69753,0.69771,2171000011.0
2005-01-19 07:45:00,0.69762,0.6978,0.69759,0.69773,1599100003.0
2005-01-19 08:00:00,0.69762,0.6977,0.69733,0.6975,1608999985.0
2005-01-19 08:15:00,0.69747,0.69766,0.69719,0.69723,1648600006.0
2005-01-19 08:30:00,0.69758,0.69807,0.69733,0.69791,2412199992.0
2005-01-19 08:45:00,0.69797,0.69842,0.69793,0.69835,2168100002.0
2005-01-19 09:00:00,0.69837,0.69844,0.6976,0.69774,2398100011.0
2005-01-19 09:15:00,0.69774,0.69809,0.69765,0.69776,2011699988.0
2005-01-19 09:30:00,0.69781,0.6979,0.69718,0.69729,1917900005.0
2005-01-19 09:45:00,0.69737,0.69752,0.697,0.69727,2260099994.0
2005-01-19 10:00:00,0.69729,0.69768,0.69723,0.69762,1742199996.0
2005-01-19 10:15:00,0.69767,0.69803,0.69749,0.69799,2218400001.0
2005-01-19 10:30:00,0.69797,0.69817,0.69765,0.698,2305899997.0
2005-01-19 10:45:00,0.69803,0.69815,0.6976,0.69775,2224600000.0
2005-01-19 11:00:00,0.69767,0.69796,0.69765,0.69785,2653599987.0
2005-01-19 11:15:00,0.69794,0.69812,0.69752,0.69752,2433499998.0
2005-01-19 11:30:00,0.69755,0.69783,0.69706,0.69747,2369699989.0
2005-01-19 11:45:00,0.69748,0.69765,0.69732,0.69763,2708700000.0
2005-01-19 12:00:00,0.6976,0.69764,0.69573,0.69581,2249699993.0
2005-01-19 12:15:00,0.69586,0.69609,0.69562,0.69565,2183800018.0
2005-01-19 12:30:00,0.69556,0.69607,0.69556,0.69591,2215399995.0
2005-01-19 12:45:00,0.69593,0.69615,0.69581,0.69581,2736099996.0
2005-01-19 13:00:00,0.69586,0.69599,0.69539,0.69565,2136200006.0
2005-01-19 13:15:00,0.69563,0.69608,0.69556,0.6957,2378900006.0
2005-01-19 13:30:00,0.69572,0.69592,0.69551,0.69591,1758699999.0
2005-01-19 13:45:00,0.69585,0.69624,0.69561,0.69604,2090199989.0
2005-01-19 14:00:00,0.69602,0.6962,0.69588,0.69604,2150899999.0
2005-01-19 14:15:00,0.69588,0.6965,0.6957,0.6965,1894199993.0
2005-01-19 14:30:00,0.69617,0.69652,0.69605,0.69613,2417699992.0
2005-01-19 14:45:00,0.69617,0.69631,0.69597,0.69613,2050499995.0
2005-01-19 15:00:00,0.69612,0.6964,0.69602,0.69626,2201600001.0
2005-01-19 15:15:00,0.6963,0.69638,0.69589,0.69598,2281099989.0
2005-01-19 15:30:00,0.69606,0.69648,0.69567,0.69637,2263900009.0
2005-01-19 15:45:00,0.69645,0.69661,0.6961,0.69645,2228899986.0
2005-01-19 16:00:00,0.69648,0.69658,0.69622,0.69642,2397400014.0
2005-01-19 16:15:00,0.69642,0.6965,0.69582,0.69587,1878299998.0
2005-01-19 16:30:00,0.6959,0.69602,0.69538,0.6954,2247499993.0
2005-01-19 16:45:00,0.69548,0.69559,0.69493,0.69504,2096699996.0
2005-01-19 17:00:00,0.69507,0.69524,0.69472,0.69505,2449999992.0
2005-01-19 17:15:00,0.69512,0.69525,0.69492,0.69508,2377200017.0
2005-01-19 17:30:00,0.69513,0.69513,0.69455,0.69482,2239500028.0
2005-01-19 17:45:00,0.69492,0.69506,0.69426,0.69426,2088000007.0
2005-01-19 18:00:00,0.69424,0.6951,0.69387,0.6942,17177699964.0
2005-01-19 18:15:00,0.69432,0.6952,0.69427,0.69505,14978499965.0
2005-01-19 18:30:00,0.69505,0.69516,0.69471,0.69494,7933200015.0
2005-01-19 18:45:00,0.695,0.6955,0.69497,0.69508,6025199989.0
2005-01-19 19:00:00,0.69523,0.69538,0.69475,0.69478,6307000008.0
2005-01-19 19:15:00,0.69478,0.69488,0.69436,0.69445,5673900002.0
2005-01-19 19:30:00,0.69445,0.69472,0.69433,0.69471,7173499994.0
2005-01-19 19:45:00,0.69474,0.69494,0.69465,0.69492,3903199997.0
2005-01-19 20:00:00,0.69503,0.69516,0.69444,0.6945,4450599985.0
2005-01-19 20:15:00,0.6945,0.69454,0.69415,0.6944,6835599992.0
2005-01-19 20:30:00,0.69435,0.69455,0.6942,0.69447,10226899975.0
2005-01-19 20:45:00,0.69452,0.69471,0.69439,0.6946,11444900003.0
2005-01-19 21:00:00,0.69463,0.69499,0.69431,0.69454,8094400004.0
2005-01-19 21:15:00,0.69456,0.6946,0.69431,0.69449,4987400008.0
2005-01-19 21:30:00,0.69447,0.69461,0.69435,0.6945,4602599998.0
2005-01-19 21:45:00,0.69452,0.69502,0.69432,0.69487,3684999997.0
2005-01-19 22:00:00,0.6949,0.69516,0.69473,0.69503,3496199990.0
2005-01-19 22:15:00,0.69502,0.69513,0.69437,0.69466,4202700006.0
2005-01-19 22:30:00,0.6947,0.69477,0.69418,0.69431,3189799993.0
2005-01-19 22:45:00,0.69435,0.69464,0.69423,0.69438,2975200003.0
2005-01-19 23:00:00,0.69435,0.69467,0.69435,0.69462,2296199992.0
2005-01-19 23:15:00,0.69466,0.69504,0.6946,0.69495,2202400003.0
2005-01-19 23:30:00,0.69499,0.69506,0.6943,0.69481,1943999990.0
2005-01-19 23:45:00,0.69481,0.69508,0.69465,0.69508,1765099985.0
2005-01-20 00:00:00,0.69504,0.69522,0.69471,0.69502,2216599999.0
2005-01-20 00:15:00,0.69521,0.69528,0.69494,0.69518,1653999991.0
2005-01-20 00:30:00,0.69516,0.69548,0.69489,0.69543,2258200001.0
2005-01-20 00:45:00,0.6954,0.69546,0.69474,0.69523,1719399999.0
2005-01-20 01:00:00,0.69528,0.69535,0.69478,0.69523,2047599991.0
2005-01-20 01:15:00,0.69507,0.69527,0.69461,0.69486,1628300009.0
2005-01-20 01:30:00,0.69481,0.69497,0.69447,0.69463,2524800007.0
2005-01-20 01:45:00,0.69463,0.69485,0.69437,0.69468,2447099999.0
2005-01-20 02:00:00,0.69464,0.695,0.69445,0.69462,2216699994.0
2005-01-20 02:15:00,0.69469,0.69496,0.69455,0.69487,2276299993.0
2005-01-20 02:30:00,0.69494,0.69526,0.69456,0.69525,2728499990.0
2005-01-20 02:45:00,0.6951,0.69533,0.69451,0.69451,2011800001.0
2005-01-20 03:00:00,0.69464,0.69509,0.69452,0.69497,1718700002.0
2005-01-20 03:15:00,0.69498,0.69507,0.69485,0.695,1410500004.0
2005-01-20 03:30:00,0.69498,0.69505,0.69447,0.69483,1937000012.0
2005-01-20 03:45:00,0.69468,0.69493,0.69448,0.69462,2506100002.0
2005-01-20 04:00:00,0.69481,0.69481,0.69451,0.69477,1842799995.0
2005-01-20 04:15:00,0.69467,0.69479,0.69446,0.69449,1800799996.0
2005-01-20 04:30:00,0.69461,0.69481,0.69437,0.69447,1896999998.0
2005-01-20 04:45:00,0.69445,0.69471,0.69403,0.69419,1815900013.0
2005-01-20 05:00:00,0.69423,0.69453,0.69417,0.69443,2081200015.0
2005-01-20 05:15:00,0.69438,0.69458,0.69422,0.69444,2318899993.0
2005-01-20 05:30:00,0.69446,0.6946,0.69428,0.69444,2002500007.0
2005-01-20 05:45:00,0.69445,0.69458,0.6942,0.69452,2186299990.0
2005-01-20 06:00:00,0.69439,0.6946,0.6942,0.69444,2218600000.0
2005-01-20 06:15:00,0.6944,0.69453,0.69422,0.69442,2151699994.0
2005-01-20 06:30:00,0.69428,0.69454,0.6941,0.69425,2153500008.0
2005-01-20 06:45:00,0.69432,0.69445,0.6941,0.69435,1736399993.0
2005-01-20 07:00:00,0.69431,0.69476,0.69422,0.69459,1823999997.0
2005-01-20 07:15:00,0.69461,0.6948,0.69399,0.69472,2022099988.0
2005-01-20 07:30:00,0.69479,0.69487,0.69424,0.69434,1854499992.0
2005-01-20 07:45:00,0.69467,0.69476,0.6944,0.69468,1523000002.0
2005-01-20 08:00:00,0.69464,0.69486,0.69457,0.69471,2026500003.0
2005-01-20 08:15:00,0.69472,0.6949,0.69448,0.6949,1959099992.0
2005-01-20 08:30:00,0.69499,0.69504,0.69436,0.69467,2086199994.0
2005-01-20 08:45:00,0.69467,0.69476,0.69434,0.69443,2150400006.0
2005-01-20 09:00:00,0.69456,0.6946,0.69406,0.69412,2313799999.0
2005-01-20 09:15:00,0.69423,0.69434,0.69393,0.69433,2289399992.0
2005-01-20 09:30:00,0.69436,0.69485,0.69415,0.69468,2054200000.0
2005-01-20 09:45:00,0.69462,0.69478,0.69449,0.69465,2064200007.0
2005-01-20 10:00:00,0.69469,0.69522,0.69468,0.69502,2167800009.0
2005-01-20 10:15:00,0.69512,0.69512,0.69462,0.69484,2352100003.0
2005-01-20 10:30:00,0.69485,0.695,0.69476,0.6949,2154499989.0
2005-01-20 10:45:00,0.69495,0.69592,0.69492,0.69592,2158599999.0
2005-01-20 11:00:00,0.69595,0.69602,0.69564,0.69567,2027199990.0
2005-01-20 11:15:00,0.69572,0.69572,0.6953,0.69547,2332900003.0
2005-01-20 11:30:00,0.69552,0.69577,0.69528,0.69571,2518400005.0
2005-01-20 11:45:00,0.69589,0.69596,0.6952,0.69527,2196400004.0
2005-01-20 12:00:00,0.6952,0.69529,0.69485,0.69492,2261699994.0
2005-01-20 12:15:00,0.69491,0.69494,0.69383,0.69403,2765300001.0
2005-01-20 12:30:00,0.69396,0.69424,0.69368,0.69382,2031000016.0
2005-01-20 12:45:00,0.69384,0.69403,0.69343,0.6935,2435699990.0
2005-01-20 13:00:00,0.69357,0.69393,0.69356,0.69393,1724000000.0
2005-01-20 13:15:00,0.69392,0.69407,0.6932,0.6932,2405699998.0
2005-01-20 13:30:00,0.69308,0.69349,0.69288,0.69325,2052099990.0
2005-01-20 13:45:00,0.69327,0.69334,0.693,0.69322,1971399999.0
2005-01-20 14:00:00,0.69333,0.69334,0.69282,0.69309,2478599994.0
2005-01-20 14:15:00,0.69309,0.69316,0.69258,0.69289,2145399989.0
2005-01-20 14:30:00,0.69285,0.69314,0.69277,0.69303,2052300002.0
2005-01-20 14:45:00,0.69313,0.69333,0.69304,0.69325,1933699993.0
2005-01-20 15:00:00,0.6932,0.69322,0.69288,0.69292,1976000011.0
2005-01-20 15:15:00,0.693,0.69302,0.69232,0.69262,2049999996.0
2005-01-20 15:30:00,0.69264,0.69315,0.69249,0.69313,2454099992.0
2005-01-20 15:45:00,0.69319,0.69326,0.69295,0.693,2079099995.0
2005-01-20 16:00:00,0.6931,0.69317,0.6924,0.69257,1976600006.0
2005-01-20 16:15:00,0.69258,0.69302,0.69251,0.69298,2542799989.0
2005-01-20 16:30:00,0.69303,0.6933,0.69251,0.69257,2481099997.0
2005-01-20 16:45:00,0.6926,0.69273,0.69229,0.69236,2045700004.0
2005-01-20 17:00:00,0.69231,0.69287,0.69228,0.69264,2480099995.0
2005-01-20 17:15:00,0.69268,0.69283,0.69249,0.69266,2671800011.0
2005-01-20 17:30:00,0.69263,0.69285,0.69257,0.69277,2453500008.0
2005-01-20 17:45:00,0.69274,0.69288,0.69216,0.69216,2107099994.0
2005-01-20 18:00:00,0.69217,0.69243,0.692,0.69217,18760099954.0
2005-01-20 18:15:00,0.69222,0.69224,0.69151,0.69175,14677200013.0
2005-01-20 18:30:00,0.69178,0.692,0.69145,0.69197,8535899964.0
2005-01-20 18:45:00,0.69198,0.6923,0.69187,0.69206,6481000014.0
2005-01-20 19:00:00,0.69214,0.69229,0.69149,0.69218,6857299996.0
2005-01-20 19:15:00,0.69216,0.69223,0.69158,0.6919,5437400006.0
2005-01-20 19:30:00,0.69193,0.69236,0.69188,0.69193,7199599989.0
2005-01-20 19:45:00,0.69198,0.69203,0.69178,0.69187,3496699992.0
2005-01-20 20:00:00,0.69198,0.6921,0.69183,0.692,4101099988.0
2005-01-20 20:15:00,0.69203,0.69232,0.69188,0.69202,6194199992.0
2005-01-20 20:30:00,0.69197,0.69208,0.69156,0.69203,10636899994.0
2005-01-20 20:45:00,0.69204,0.69237,0.69189,0.6923,11372100000.0
2005-01-20 21:00:00,0.69231,0.69246,0.6922,0.69232,7266900002.0
2005-01-20 21:15:00,0.69231,0.69249,0.69224,0.69248,5056799999.0
2005-01-20 21:30:00,0.69249,0.69249,0.69176,0.69195,4367699992.0
2005-01-20 21:45:00,0.69184,0.69195,0.69134,0.69138,3295899997.0
2005-01-20 22:00:00,0.69145,0.69177,0.69133,0.6917,3896499999.0
2005-01-20 22:15:00,0.69176,0.69185,0.69145,0.69154,3860300004.0
2005-01-20 22:30:00,0.69161,0.69218,0.69155,0.69203,3421500019.0
2005-01-20 22:45:00,0.69208,0.69238,0.69195,0.69206,2282700003.0
2005-01-20 23:00:00,0.69187,0.69253,0.69187,0.69242,2691199981.0
2005-01-20 23:15:00,0.69246,0.69258,0.69226,0.69228,1508499986.0
2005-01-20 23:30:00,0.69233,0.69263,0.69228,0.69253,2097600010.0
2005-01-20 23:45:00,0.69254,0.69262,0.69216,0.69216,1584600002.0
2005-01-21 00:00:00,0.69207,0.69243,0.69163,0.69192,2635099999.0
2005-01-21 00:15:00,0.69204,0.69205,0.69154,0.69198,1554900009.0
2005-01-21 00:30:00,0.69207,0.69212,0.69178,0.69178,1689700007.0
2005-01-21 00:45:00,0.69206,0.69206,0.69154,0.69185,1958799992.0
2005-01-21 01:00:00,0.69184,0.692,0.69169,0.6919,1788100000.0
2005-01-21 01:15:00,0.69188,0.69222,0.69188,0.6921,1467200010.0
2005-01-21 01:30:00,0.69212,0.69232,0.69188,0.69217,2020099995.0
2005-01-21 01:45:00,0.69223,0.69255,0.69191,0.69242,1822700015.0
2005-01-21 02:00:00,0.69242,0.69267,0.69225,0.69246,2065000009.0
2005-01-21 02:15:00,0.69246,0.69265,0.69215,0.69222,2275200000.0
2005-01-21 02:30:00,0.69249,0.69265,0.69199,0.69263,2050799991.0
2005-01-21 02:45:00,0.692,0.69266,0.69187,0.69252,1568799995.0
2005-01-21 03:00:00,0.69257,0.69263,0.6919,0.69245,2110499989.0
2005-01-21 03:15:00,0.69252,0.69257,0.69205,0.69237,1922599987.0
2005-01-21 03:30:00,0.69232,0.69256,0.69202,0.6924,2134600008.0
2005-01-21 03:45:00,0.6924,0.69251,0.6921,0.69234,1698999995.0
2005-01-21 04:00:00,0.69242,0.69255,0.69222,0.6925,1913000005.0
2005-01-21 04:15:00,0.69243,0.69259,0.69224,0.69241,2082499997.0
2005-01-21 04:30:00,0.6925,0.69259,0.69235,0.69254,1795000006.0
2005-01-21 04:45:00,0.69245,0.69264,0.69237,0.69259,1789400005.0
2005-01-21 05:00:00,0.69255,0.69271,0.69243,0.69265,1763099999.0
2005-01-21 05:15:00,0.6927,0.69282,0.69248,0.69274,1481900002.0
2005-01-21 05:30:00,0.6926,0.69266,0.69227,0.6926,1617099997.0
2005-01-21 05:45:00,0.69254,0.69269,0.69237,0.69238,1892699997.0
2005-01-21 06:00:00,0.69238,0.69257,0.6923,0.6924,1626500007.0
2005-01-21 06:15:00,0.69226,0.6927,0.69224,0.69265,2011500006.0
2005-01-21 06:30:00,0.69255,0.69269,0.69245,0.6925,1670500004.0
2005-01-21 06:45:00,0.69257,0.69271,0.6924,0.69253,1771299995.0
2005-01-21 07:00:00,0.69245,0.69252,0.6922,0.6922,2283100014.0
2005-01-21 07:15:00,0.69226,0.69228,0.69192,0.6921,1833199986.0
2005-01-21 07:30:00,0.69213,0.69223,0.69198,0.69207,1861799994.0
2005-01-21 07:45:00,0.69207,0.69222,0.69196,0.69205,1857900002.0
2005-01-21 08:00:00,0.692,0.69211,0.69185,0.69202,1945899997.0
2005-01-21 08:15:00,0.69201,0.69206,0.69182,0.69182,1541199997.0
2005-01-21 08:30:00,0.69192,0.69216,0.69183,0.69207,1836899994.0
2005-01-21 08:45:00,0.69209,0.69262,0.69204,0.69252,1977700006.0
2005-01-21 09:00:00,0.69249,0.693,0.69246,0.69295,2341599981.0
2005-01-21 09:15:00,0.69304,0.6932,0.69258,0.69271,1886399996.0
2005-01-21 09:30:00,0.69277,0.69307,0.69235,0.69307,2538899983.0
2005-01-21 09:45:00,0.69313,0.69355,0.69302,0.69345,2270699985.0
2005-01-21 10:00:00,0.6934,0.69361,0.69327,0.69333,1822200009.0
2005-01-21 10:15:00,0.69343,0.69343,0.69297,0.69302,2332399995.0
2005-01-21 10:30:00,0.69302,0.69358,0.693,0.69358,2318200010.0
2005-01-21 10:45:00,0.6936,0.69363,0.69328,0.69358,2295399999.0
2005-01-21 11:00:00,0.69361,0.69392,0.69354,0.69357,2200399993.0
2005-01-21 11:15:00,0.69361,0.69438,0.69359,0.69435,2042899995.0
2005-01-21 11:30:00,0.69498,0.69714,0.69491,0.69671,2239000014.0
2005-01-21 11:45:00,0.69673,0.69767,0.69664,0.69767,2480200006.0
2005-01-21 12:00:00,0.69769,0.69793,0.69737,0.69747,2310000002.0
2005-01-21 12:15:00,0.69752,0.69765,0.697,0.69707,2174000006.0
2005-01-21 12:30:00,0.697,0.69721,0.69691,0.69694,2328399992.0
2005-01-21 12:45:00,0.69702,0.69753,0.69692,0.6971,2648300011.0
2005-01-21 13:00:00,0.69729,0.6973,0.69619,0.69631,1963300016.0
2005-01-21 13:15:00,0.69635,0.69642,0.69601,0.69609,2011599986.0
2005-01-21 13:30:00,0.69613,0.69646,0.69602,0.6963,2170599982.0
2005-01-21 13:45:00,0.69629,0.69635,0.69519,0.69538,2215700009.0
2005-01-21 14:00:00,0.69528,0.69549,0.69442,0.69486,2275899988.0
2005-01-21 14:15:00,0.69484,0.69507,0.69421,0.69499,2729999982.0
2005-01-21 14:30:00,0.69495,0.69506,0.69442,0.69443,2320400006.0
2005-01-21 14:45:00,0.6944,0.69507,0.6943,0.69497,2397499992.0
2005-01-21 15:00:00,0.695,0.69522,0.69485,0.69502,2484200009.0
2005-01-21 15:15:00,0.69499,0.69514,0.69487,0.69503,1970899997.0
2005-01-21 15:30:00,0.69506,0.69512,0.69463,0.69476,2642800014.0
2005-01-21 15:45:00,0.6948,0.69492,0.69428,0.69433,2189100002.0
2005-01-21 16:00:00,0.69435,0.69509,0.69434,0.69497,2280300004.0
2005-01-21 16:15:00,0.695,0.69525,0.69485,0.6952,2094399991.0
2005-01-21 16:30:00,0.69519,0.69524,0.69493,0.69517,1906600001.0
2005-01-21 16:45:00,0.69522,0.69556,0.69507,0.69549,1980500001.0
2005-01-21 17:00:00,0.69551,0.69603,0.6953,0.69593,2426300001.0
2005-01-21 17:15:00,0.69588,0.69622,0.69583,0.69599,2024599992.0
2005-01-21 17:30:00,0.69602,0.69613,0.69524,0.69527,2077800012.0
2005-01-21 17:45:00,0.6952,0.69544,0.69509,0.69514,2514999986.0
2005-01-21 18:00:00,0.69515,0.69582,0.69502,0.69578,16488599995.0
2005-01-21 18:15:00,0.69586,0.69612,0.69558,0.69565,14448200007.0
2005-01-21 18:30:00,0.69574,0.69607,0.6956,0.69593,7586400014.0
2005-01-21 18:45:00,0.6959,0.69607,0.69537,0.69537,6643600000.0
2005-01-21 19:00:00,0.69548,0.69561,0.69491,0.69494,6855700010.0
2005-01-21 19:15:00,0.69495,0.69532,0.69475,0.69508,5929099988.0
2005-01-21 19:30:00,0.69513,0.6954,0.69497,0.69523,6911100007.0
2005-01-21 19:45:00,0.69519,0.69539,0.69436,0.69443,3798100021.0
2005-01-21 20:00:00,0.69456,0.69465,0.69423,0.69448,4559800012.0
2005-01-21 20:15:00,0.6945,0.69479,0.69437,0.69476,6490800006.0
2005-01-21 20:30:00,0.69478,0.69485,0.6944,0.69462,10054699981.0
2005-01-21 20:45:00,0.69465,0.69483,0.69442,0.69458,11733800016.0
2005-01-21 21:00:00,0.69465,0.69469,0.69417,0.69417,7792600020.0
2005-01-21 21:15:00,0.69429,0.69447,0.69416,0.69419,4994199996.0
2005-01-21 21:30:00,0.69425,0.69461,0.69407,0.6943,4310000011.0
2005-01-21 21:45:00,0.69432,0.6945,0.69418,0.6945,3225000001.0
2005-01-21 22:00:00,0.69457,0.69457,0.69421,0.69443,3466500000.0
2005-01-21 22:15:00,0.69443,0.69449,0.69379,0.69393,4414399987.0
2005-01-21 22:30:00,0.69404,0.6944,0.69394,0.69436,2897499993.0
2005-01-21 22:45:00,0.6944,0.6944,0.69407,0.69407,2168700008.0
2005-01-21 23:00:00,0.69391,0.6945,0.69391,0.69419,1833399989.0
2005-01-21 23:15:00,0.69431,0.69453,0.69412,0.69431,1987599997.0
2005-01-21 23:30:00,0.69433,0.69474,0.6942,0.6946,2096400008.0
2005-01-21 23:45:00,0.69467,0.69563,0.69432,0.69454,1949099987.0
2005-01-24 00:00:00,0.69369,0.69437,0.69361,0.69407,2066500008.0
2005-01-24 00:15:00,0.69411,0.69425,0.69348,0.69391,2148899995.0
2005-01-24 00:30:00,0.69395,0.69435,0.69377,0.69408,2345299991.0
2005-01-24 00:45:00,0.69412,0.6943,0.69369,0.69407,1873400001.0
2005-01-24 01:00:00,0.69423,0.69448,0.6938,0.69413,1878600006.0
2005-01-24 01:15:00,0.69407,0.69448,0.69398,0.69442,1973600006.0
2005-01-24 01:30:00,0.69409,0.69445,0.69388,0.69395,2314999991.0
2005-01-24 01:45:00,0.69437,0.69456,0.69396,0.69425,1836300002.0
2005-01-24 02:00:00,0.6943,0.69444,0.69399,0.69413,2375699991.0
2005-01-24 02:15:00,0.69427,0.69436,0.694,0.69425,2294299992.0
2005-01-24 02:30:00,0.69432,0.69451,0.69414,0.6942,2024700001.0
2005-01-24 02:45:00,0.6942,0.6945,0.69404,0.69438,2090799994.0
2005-01-24 03:00:00,0.69456,0.69505,0.69389,0.69505,2093699999.0
2005-01-24 03:15:00,0.69498,0.69528,0.69419,0.69523,1914200010.0
2005-01-24 03:30:00,0.69529,0.6954,0.69489,0.69526,1841300007.0
2005-01-24 03:45:00,0.69528,0.69537,0.69498,0.69512,1404999999.0
2005-01-24 04:00:00,0.6952,0.6952,0.69491,0.69507,2071600005.0
2005-01-24 04:15:00,0.69508,0.69533,0.69496,0.69503,2007000005.0
2005-01-24 04:30:00,0.69522,0.69532,0.695,0.69522,2041499998.0
2005-01-24 04:45:00,0.69515,0.69529,0.69495,0.69522,2105500003.0
2005-01-24 05:00:00,0.69517,0.69528,0.695,0.69514,1718200006.0
2005-01-24 05:15:00,0.69517,0.6954,0.69501,0.6953,2145599997.0
2005-01-24 05:30:00,0.69539,0.69549,0.69509,0.6952,2112600012.0
2005-01-24 05:45:00,0.69508,0.69534,0.69504,0.69518,1705800007.0
2005-01-24 06:00:00,0.6952,0.6952,0.69475,0.69478,2006000011.0
2005-01-24 06:15:00,0.69483,0.69514,0.69478,0.69506,1837199999.0
2005-01-24 06:30:00,0.69506,0.69525,0.69484,0.69485,1339800004.0
2005-01-24 06:45:00,0.6949,0.69523,0.69482,0.69509,2126799995.0
2005-01-24 07:00:00,0.69501,0.69527,0.69489,0.69512,1905399993.0
2005-01-24 07:15:00,0.69517,0.69519,0.69489,0.69502,2199099999.0
2005-01-24 07:30:00,0.69506,0.69506,0.69447,0.69497,2819499995.0
2005-01-24 07:45:00,0.69495,0.69511,0.69474,0.6949,2044400005.0
2005-01-24 08:00:00,0.69485,0.69503,0.69479,0.69502,1586900002.0
2005-01-24 08:15:00,0.69497,0.69512,0.69479,0.695,1922299991.0
2005-01-24 08:30:00,0.69502,0.69539,0.69484,0.69528,2247399987.0
2005-01-24 08:45:00,0.69525,0.69565,0.69504,0.69546,2426699993.0
2005-01-24 09:00:00,0.69556,0.69576,0.6952,0.6953,2311200004.0
2005-01-24 09:15:00,0.69525,0.69564,0.6952,0.69563,2007599999.0
2005-01-24 09:30:00,0.69574,0.69584,0.69483,0.69527,2297400008.0
2005-01-24 09:45:00,0.69526,0.69532,0.69458,0.69461,2522000004.0
2005-01-24 10:00:00,0.69467,0.69467,0.69421,0.6945,3070799969.0
2005-01-24 10:15:00,0.6945,0.69471,0.69435,0.69457,2562300000.0
2005-01-24 10:30:00,0.69458,0.69478,0.69447,0.69454,2135399997.0
2005-01-24 10:45:00,0.69455,0.6949,0.69447,0.69469,2101699989.0
2005-01-24 11:00:00,0.69469,0.69501,0.69462,0.6949,1955100025.0
2005-01-24 11:15:00,0.69494,0.69517,0.6947,0.69503,2543399980.0
2005-01-24 11:30:00,0.69504,0.69533,0.69489,0.69526,1869699996.0
2005-01-24 11:45:00,0.69523,0.69531,0.69469,0.69489,2379099995.0
2005-01-24 12:00:00,0.69493,0.69522,0.69487,0.69516,1962599997.0
2005-01-24 12:15:00,0.69515,0.69541,0.69505,0.69528,2440600000.0
2005-01-24 12:30:00,0.69533,0.69536,0.69499,0.69525,1906399998.0
2005-01-24 12:45:00,0.69524,0.69536,0.69503,0.69503,2382500020.0
2005-01-24 13:00:00,0.69518,0.69567,0.69518,0.6955,2156100001.0
2005-01-24 13:15:00,0.69545,0.69576,0.69534,0.69568,2042799985.0
2005-01-24 13:30:00,0.69572,0.69577,0.69548,0.69548,2057700007.0
2005-01-24 13:45:00,0.69554,0.69558,0.69517,0.69523,2205900001.0
2005-01-24 14:00:00,0.69517,0.69535,0.69502,0.69506,2435600003.0
2005-01-24 14:15:00,0.69509,0.69515,0.69484,0.69504,1819099998.0
2005-01-24 14:30:00,0.69495,0.6953,0.69492,0.69504,2226299995.0
2005-01-24 14:45:00,0.69518,0.69518,0.69493,0.69505,2105399997.0
2005-01-24 15:00:00,0.69512,0.69539,0.69497,0.69532,1756800003.0
2005-01-24 15:15:00,0.6953,0.69549,0.69513,0.69513,1912600002.0
2005-01-24 15:30:00,0.69504,0.69531,0.69501,0.69514,2081100017.0
2005-01-24 15:45:00,0.69509,0.69514,0.69464,0.69464,2087199999.0
2005-01-24 16:00:00,0.6946,0.69505,0.69434,0.69503,2459500012.0
2005-01-24 16:15:00,0.69508,0.69541,0.69474,0.69512,1974899998.0
2005-01-24 16:30:00,0.69512,0.69559,0.6951,0.69542,2119699987.0
2005-01-24 16:45:00,0.69538,0.69549,0.69519,0.69532,2259100008.0
2005-01-24 17:00:00,0.69529,0.69553,0.69509,0.69515,2317900001.0
2005-01-24 17:15:00,0.69527,0.69527,0.69482,0.69503,2010800007.0
2005-01-24 17:30:00,0.69502,0.6952,0.69467,0.69481,2234799997.0
2005-01-24 17:45:00,0.69481,0.69518,0.69464,0.69517,1908800001.0
2005-01-24 18:00:00,0.69522,0.69529,0.69473,0.69502,16077200003.0
2005-01-24 18:15:00,0.6943,0.69505,0.6942,0.69477,13981800012.0
2005-01-24 18:30:00,0.6948,0.69491,0.69433,0.69463,8077000027.0
2005-01-24 18:45:00,0.69461,0.69464,0.69406,0.69439,6016199987.0
2005-01-24 19:00:00,0.6944,0.69445,0.69414,0.69423,6257399981.0
2005-01-24 19:15:00,0.69428,0.69433,0.69409,0.69423,5359999976.0
2005-01-24 19:30:00,0.69443,0.6946,0.69419,0.69444,6572599982.0
2005-01-24 19:45:00,0.69447,0.69473,0.69447,0.69463,4532699987.0
2005-01-24 20:00:00,0.69466,0.69473,0.69448,0.6945,4517900011.0
2005-01-24 20:15:00,0.6947,0.69471,0.69372,0.6939,6544699998.0
2005-01-24 20:30:00,0.69403,0.69418,0.69382,0.694,9822099969.0
2005-01-24 20:45:00,0.69403,0.69405,0.69357,0.69373,11242899989.0
2005-01-24 21:00:00,0.69378,0.69385,0.69361,0.69373,8361899980.0
2005-01-24 21:15:00,0.69373,0.69407,0.69363,0.69377,5134200022.0
2005-01-24 21:30:00,0.69377,0.69417,0.69365,0.6941,4605600014.0
2005-01-24 21:45:00,0.69417,0.69417,0.69392,0.69417,3245600014.0
2005-01-24 22:00:00,0.69412,0.69422,0.6939,0.6941,3763999988.0
2005-01-24 22:15:00,0.69397,0.69429,0.6939,0.69405,4646300007.0
2005-01-24 22:30:00,0.69408,0.69416,0.69389,0.69405,3464400003.0
2005-01-24 22:45:00,0.69408,0.69432,0.69394,0.69403,2437499993.0
2005-01-24 23:00:00,0.69378,0.69419,0.69375,0.69397,1849299998.0
2005-01-24 23:15:00,0.694,0.69424,0.69386,0.69418,2672100002.0
2005-01-24 23:30:00,0.69423,0.6944,0.69412,0.69426,1782800000.0
2005-01-24 23:45:00,0.69434,0.69441,0.69383,0.69419,1773099989.0
2005-01-25 00:00:00,0.69414,0.69443,0.69389,0.69427,2179800007.0
2005-01-25 00:15:00,0.6941,0.69436,0.69384,0.69413,2049799993.0
2005-01-25 00:30:00,0.69408,0.69438,0.69389,0.69411,1938100010.0
2005-01-25 00:45:00,0.6943,0.69447,0.69364,0.69416,2051599995.0
2005-01-25 01:00:00,0.6941,0.69441,0.69381,0.69413,2301899999.0
2005-01-25 01:15:00,0.6941,0.69431,0.69376,0.69387,2436699998.0
2005-01-25 01:30:00,0.69392,0.69402,0.6937,0.69396,2252600015.0
2005-01-25 01:45:00,0.69378,0.69388,0.69357,0.6937,1806499991.0
2005-01-25 02:00:00,0.69366,0.69389,0.69355,0.69359,1855699992.0
2005-01-25 02:15:00,0.69367,0.6939,0.69355,0.69385,1644500007.0
2005-01-25 02:30:00,0.69384,0.69394,0.69364,0.69374,1971700010.0
2005-01-25 02:45:00,0.69381,0.6939,0.6935,0.69358,2143000011.0
2005-01-25 03:00:00,0.69358,0.69358,0.69331,0.69353,2020699994.0
2005-01-25 03:15:00,0.69355,0.69364,0.69343,0.69355,1698300009.0
2005-01-25 03:30:00,0.69351,0.69367,0.69346,0.69353,2129299999.0
2005-01-25 03:45:00,0.69359,0.69362,0.69258,0.69263,2361400009.0
2005-01-25 04:00:00,0.69271,0.69283,0.69233,0.6926,1679799994.0
2005-01-25 04:15:00,0.69263,0.69295,0.69255,0.69293,1868899995.0
2005-01-25 04:30:00,0.6929,0.69307,0.69273,0.69298,2321999995.0
2005-01-25 04:45:00,0.69295,0.69329,0.69293,0.69312,1837299993.0
2005-01-25 05:00:00,0.69305,0.69341,0.69298,0.69334,2087299987.0
2005-01-25 05:15:00,0.6933,0.69348,0.69307,0.69325,2122400016.0
2005-01-25 05:30:00,0.69333,0.69342,0.69298,0.6931,1644900008.0
2005-01-25 05:45:00,0.69306,0.69325,0.69297,0.69319,2474299991.0
2005-01-25 06:00:00,0.6932,0.69326,0.69293,0.6932,1869699995.0
2005-01-25 06:15:00,0.69311,0.6933,0.69299,0.69315,2642899996.0
2005-01-25 06:30:00,0.69311,0.69332,0.69302,0.69316,1194099995.0
2005-01-25 06:45:00,0.69326,0.69328,0.69295,0.69322,1991500004.0
2005-01-25 07:00:00,0.69322,0.69348,0.69302,0.69323,1551999996.0
2005-01-25 07:15:00,0.69331,0.69356,0.69304,0.6935,2157700000.0
2005-01-25 07:30:00,0.69349,0.6939,0.69337,0.69389,2728400014.0
2005-01-25 07:45:00,0.69391,0.69413,0.69377,0.69407,1942199999.0
2005-01-25 08:00:00,0.69401,0.69419,0.69385,0.69393,1858599998.0
2005-01-25 08:15:00,0.69406,0.69432,0.69356,0.69417,2203599989.0
2005-01-25 08:30:00,0.69419,0.69432,0.69407,0.69423,2171700006.0
2005-01-25 08:45:00,0.69419,0.69447,0.69387,0.69408,2409699999.0
2005-01-25 09:00:00,0.69417,0.69456,0.69377,0.69437,2217000013.0
2005-01-25 09:15:00,0.6943,0.69432,0.69348,0.69361,1948900010.0
2005-01-25 09:30:00,0.69373,0.69426,0.69353,0.69415,2240899997.0
2005-01-25 09:45:00,0.69412,0.69439,0.69404,0.69415,2172400006.0
2005-01-25 10:00:00,0.69417,0.6944,0.69403,0.69439,2227299992.0
2005-01-25 10:15:00,0.69444,0.69463,0.6944,0.69448,2118700004.0
2005-01-25 10:30:00,0.69455,0.6951,0.69444,0.69505,1951700000.0
2005-01-25 10:45:00,0.695,0.69518,0.69474,0.69515,2442100008.0
2005-01-25 11:00:00,0.69517,0.69533,0.6949,0.69494,2148899998.0
2005-01-25 11:15:00,0.69502,0.69523,0.69473,0.69478,2317200006.0
2005-01-25 11:30:00,0.69483,0.69518,0.69475,0.69508,1749100006.0
2005-01-25 11:45:00,0.69507,0.69528,0.69502,0.69522,2683899976.0
2005-01-25 12:00:00,0.69515,0.69529,0.69502,0.69515,2041700005.0
2005-01-25 12:15:00,0.69515,0.69518,0.69491,0.69503,2232900013.0
2005-01-25 12:30:00,0.69508,0.6952,0.69493,0.69506,1670799986.0
2005-01-25 12:45:00,0.69508,0.6952,0.695,0.69505,2562399999.0
2005-01-25 13:00:00,0.69506,0.69508,0.69453,0.69488,2030000006.0
2005-01-25 13:15:00,0.69485,0.69493,0.6946,0.69475,1891700000.0
2005-01-25 13:30:00,0.69479,0.69513,0.69471,0.69504,2206199994.0
2005-01-25 13:45:00,0.69508,0.69534,0.69507,0.69518,1730000002.0
2005-01-25 14:00:00,0.69529,0.69537,0.69479,0.69485,2148799990.0
2005-01-25 14:15:00,0.69487,0.69487,0.69436,0.69465,2316399989.0
2005-01-25 14:30:00,0.69459,0.69511,0.69459,0.69473,2371200000.0
2005-01-25 14:45:00,0.69481,0.69529,0.69464,0.695,2617499993.0
2005-01-25 15:00:00,0.69498,0.69542,0.69487,0.69529,2297100006.0
2005-01-25 15:15:00,0.69534,0.6959,0.69534,0.69577,2254500012.0
2005-01-25 15:30:00,0.69579,0.69611,0.69564,0.69611,2184699999.0
2005-01-25 15:45:00,0.69607,0.69607,0.69565,0.69567,2036799994.0
2005-01-25 16:00:00,0.6957,0.69596,0.6955,0.69589,2109899982.0
2005-01-25 16:15:00,0.69587,0.69612,0.69583,0.69597,2334599990.0
2005-01-25 16:30:00,0.69597,0.69614,0.69587,0.69605,2141399995.0
2005-01-25 16:45:00,0.69612,0.69618,0.69566,0.69574,1981399996.0
2005-01-25 17:00:00,0.6958,0.69594,0.6949,0.69518,2488400007.0
2005-01-25 17:15:00,0.69527,0.69535,0.69475,0.69477,2384299994.0
2005-01-25 17:30:00,0.69468,0.69492,0.69433,0.69488,1978400004.0
2005-01-25 17:45:00,0.69487,0.69487,0.69447,0.69453,2440899990.0
2005-01-25 18:00:00,0.69456,0.6953,0.69456,0.69503,16927100021.0
2005-01-25 18:15:00,0.69502,0.6951,0.69467,0.69467,13784100013.0
2005-01-25 18:30:00,0.69469,0.6947,0.69426,0.69443,7896299986.0
2005-01-25 18:45:00,0.69445,0.69481,0.69423,0.6946,6153400012.0
2005-01-25 19:00:00,0.69464,0.69541,0.69432,0.69531,6420399993.0
2005-01-25 19:15:00,0.69528,0.69556,0.69497,0.69505,6000799985.0
2005-01-25 19:30:00,0.69499,0.69541,0.69494,0.69532,6785500008.0
2005-01-25 19:45:00,0.69527,0.69536,0.69496,0.69522,3564600002.0
2005-01-25 20:00:00,0.69535,0.69541,0.69484,0.69503,4907499990.0
2005-01-25 20:15:00,0.69507,0.69526,0.69489,0.6949,6468099983.0
2005-01-25 20:30:00,0.69494,0.69529,0.69491,0.69514,10124400000.0
2005-01-25 20:45:00,0.69518,0.69529,0.69492,0.695,11792599983.0
2005-01-25 21:00:00,0.69503,0.6951,0.69483,0.69484,7372200032.0
2005-01-25 21:15:00,0.69494,0.69517,0.69487,0.69506,5559000005.0
2005-01-25 21:30:00,0.69502,0.69518,0.69497,0.69506,4218699971.0
2005-01-25 21:45:00,0.69514,0.69562,0.69502,0.69562,3116499992.0
2005-01-25 22:00:00,0.69508,0.69558,0.69498,0.69522,3496700028.0
2005-01-25 22:15:00,0.69524,0.6958,0.69516,0.6957,4402999986.0
2005-01-25 22:30:00,0.69557,0.6957,0.69512,0.6957,2956900000.0
2005-01-25 22:45:00,0.69549,0.6956,0.6954,0.6954,2602000006.0
2005-01-25 23:00:00,0.69536,0.69573,0.69536,0.69551,2279600000.0
2005-01-25 23:15:00,0.69553,0.69585,0.69543,0.69543,1731099998.0
2005-01-25 23:30:00,0.69543,0.69561,0.6954,0.69552,1666999999.0
2005-01-25 23:45:00,0.69551,0.69587,0.69532,0.69564,2070900003.0
2005-01-26 00:00:00,0.69562,0.6959,0.69527,0.69562,2016200006.0
2005-01-26 00:15:00,0.69561,0.6957,0.69517,0.69546,1755699996.0
2005-01-26 00:30:00,0.69539,0.69567,0.69524,0.69556,1395700008.0
2005-01-26 00:45:00,0.69562,0.69576,0.69539,0.6956,1902600000.0
2005-01-26 01:00:00,0.69567,0.69575,0.69535,0.69542,1604500002.0
2005-01-26 01:15:00,0.69554,0.69578,0.6954,0.69552,1529200006.0
2005-01-26 01:30:00,0.69557,0.69578,0.69544,0.69558,2053799982.0
2005-01-26 01:45:00,0.69555,0.69583,0.69533,0.69551,2639400008.0
2005-01-26 02:00:00,0.6955,0.69566,0.69265,0.69531,2278500004.0
2005-01-26 02:15:00,0.69537,0.69542,0.69496,0.69514,2247099986.0
2005-01-26 02:30:00,0.69509,0.69542,0.69505,0.69538,2072099991.0
2005-01-26 02:45:00,0.69535,0.69536,0.69493,0.69519,1851900016.0
2005-01-26 03:00:00,0.69521,0.6953,0.69485,0.69505,1974200003.0
2005-01-26 03:15:00,0.695,0.69515,0.69458,0.69495,1744000007.0
2005-01-26 03:30:00,0.69508,0.69513,0.69438,0.695,1542199997.0
2005-01-26 03:45:00,0.69502,0.69517,0.69488,0.69503,2014699997.0
2005-01-26 04:00:00,0.6951,0.69514,0.69495,0.69503,1400999988.0
2005-01-26 04:15:00,0.69508,0.69528,0.69501,0.69516,1874099998.0
2005-01-26 04:30:00,0.69516,0.69526,0.69501,0.69517,1666700001.0
2005-01-26 04:45:00,0.69511,0.69533,0.69496,0.69515,1965199993.0
2005-01-26 05:00:00,0.69506,0.69538,0.69427,0.69524,2053499991.0
2005-01-26 05:15:00,0.69536,0.69536,0.69421,0.69461,2625499997.0
2005-01-26 05:30:00,0.6945,0.69482,0.69422,0.69472,1854099993.0
2005-01-26 05:45:00,0.69452,0.69488,0.69444,0.69485,2289600009.0
2005-01-26 06:00:00,0.69488,0.69507,0.69468,0.6948,1870199991.0
2005-01-26 06:15:00,0.69481,0.69491,0.69466,0.69477,2014099995.0
2005-01-26 06:30:00,0.69479,0.69492,0.69466,0.69468,1468100001.0
2005-01-26 06:45:00,0.69481,0.69481,0.69459,0.69472,2344999993.0
2005-01-26 07:00:00,0.6947,0.69471,0.69437,0.69444,1792400003.0
2005-01-26 07:15:00,0.69448,0.69475,0.69446,0.69465,2643899994.0
2005-01-26 07:30:00,0.69469,0.69478,0.69446,0.69451,2388899991.0
2005-01-26 07:45:00,0.69458,0.6948,0.69446,0.69467,1713700015.0
2005-01-26 08:00:00,0.69472,0.69477,0.69453,0.69473,2390299997.0
2005-01-26 08:15:00,0.69474,0.6948,0.69443,0.69475,2074800010.0
2005-01-26 08:30:00,0.69472,0.69478,0.69444,0.69453,2564199999.0
2005-01-26 08:45:00,0.69448,0.69466,0.69432,0.69452,2019199999.0
2005-01-26 09:00:00,0.69455,0.69512,0.69446,0.69502,2339199989.0
2005-01-26 09:15:00,0.69499,0.69504,0.69453,0.6946,1961600009.0
2005-01-26 09:30:00,0.69468,0.69468,0.6942,0.69448,2240500005.0
2005-01-26 09:45:00,0.6945,0.69477,0.6943,0.69468,2074599984.0
2005-01-26 10:00:00,0.69469,0.69493,0.69469,0.69487,1985599989.0
2005-01-26 10:15:00,0.69496,0.69504,0.69479,0.69495,2341199997.0
2005-01-26 10:30:00,0.69497,0.6952,0.69471,0.69475,2352600004.0
2005-01-26 10:45:00,0.69472,0.69488,0.69442,0.69475,2186600013.0
2005-01-26 11:00:00,0.69476,0.69558,0.69455,0.69548,2513800006.0
2005-01-26 11:15:00,0.69555,0.69555,0.69492,0.69528,2368399991.0
2005-01-26 11:30:00,0.6951,0.69513,0.69301,0.69332,2300099996.0
2005-01-26 11:45:00,0.6934,0.69351,0.69322,0.69327,2584100007.0
2005-01-26 12:00:00,0.69323,0.6934,0.69295,0.69298,2637600006.0
2005-01-26 12:15:00,0.69303,0.69319,0.69291,0.69305,2159999999.0
2005-01-26 12:30:00,0.69314,0.6933,0.69292,0.69313,2052700004.0
2005-01-26 12:45:00,0.69315,0.69322,0.69282,0.69292,2116400009.0
2005-01-26 13:00:00,0.69299,0.69339,0.69294,0.69325,2394299998.0
2005-01-26 13:15:00,0.6932,0.69344,0.69307,0.69317,2124499998.0
2005-01-26 13:30:00,0.6932,0.69336,0.69297,0.69298,1743799993.0
2005-01-26 13:45:00,0.69303,0.6932,0.69242,0.69242,2263699999.0
2005-01-26 14:00:00,0.69243,0.69251,0.69227,0.69239,1878699990.0
2005-01-26 14:15:00,0.69235,0.6927,0.69225,0.69246,1711999999.0
2005-01-26 14:30:00,0.69245,0.69268,0.69241,0.69249,2381199991.0
2005-01-26 14:45:00,0.6925,0.69266,0.69244,0.6925,2053100009.0
2005-01-26 15:00:00,0.69249,0.69253,0.69233,0.69237,2168699984.0
2005-01-26 15:15:00,0.69243,0.69264,0.69235,0.69243,1954599992.0
2005-01-26 15:30:00,0.6925,0.69296,0.69245,0.69282,2401200002.0
2005-01-26 15:45:00,0.69281,0.69315,0.69265,0.69293,1837600002.0
2005-01-26 16:00:00,0.69307,0.69368,0.69303,0.69356,2383999996.0
2005-01-26 16:15:00,0.69341,0.69364,0.69327,0.69355,2263200001.0
2005-01-26 16:30:00,0.6935,0.69401,0.69344,0.69393,2546699981.0
2005-01-26 16:45:00,0.69396,0.69424,0.69366,0.69406,2531599992.0
2005-01-26 17:00:00,0.69394,0.69398,0.69365,0.69377,2245000006.0
2005-01-26 17:15:00,0.69376,0.69401,0.69361,0.69385,2379100011.0
2005-01-26 17:30:00,0.6939,0.69462,0.69384,0.69462,2012600003.0
2005-01-26 17:45:00,0.6946,0.69461,0.69425,0.69445,1840200002.0
2005-01-26 18:00:00,0.69452,0.69467,0.6943,0.69436,18901199975.0
2005-01-26 18:15:00,0.69435,0.69459,0.69421,0.6943,12297599978.0
2005-01-26 18:30:00,0.69427,0.69451,0.69413,0.69438,8422700028.0
2005-01-26 18:45:00,0.69438,0.6946,0.69407,0.69445,6218300009.0
2005-01-26 19:00:00,0.69459,0.69462,0.6942,0.69433,6173700009.0
2005-01-26 19:15:00,0.69433,0.69479,0.69421,0.69455,5386400022.0
2005-01-26 19:30:00,0.6946,0.69505,0.69459,0.69488,7562199996.0
2005-01-26 19:45:00,0.69492,0.69511,0.69472,0.69482,3843099989.0
2005-01-26 20:00:00,0.695,0.695,0.69443,0.69471,4454099988.0
2005-01-26 20:15:00,0.69478,0.69478,0.69435,0.69449,6639199983.0
2005-01-26 20:30:00,0.69453,0.69457,0.6943,0.69435,9664899971.0
2005-01-26 20:45:00,0.6944,0.69462,0.69424,0.69445,11293900011.0
2005-01-26 21:00:00,0.69453,0.69467,0.69435,0.69458,8066699988.0
2005-01-26 21:15:00,0.69461,0.69467,0.69421,0.69427,5343099994.0
2005-01-26 21:30:00,0.69423,0.69435,0.69405,0.6943,4157400010.0
2005-01-26 21:45:00,0.69432,0.69455,0.69419,0.69427,3287299987.0
2005-01-26 22:00:00,0.6943,0.6943,0.69381,0.69422,4144999982.0
2005-01-26 22:15:00,0.69424,0.69425,0.69386,0.69407,4329999998.0
2005-01-26 22:30:00,0.69419,0.69426,0.69386,0.69413,3241099990.0
2005-01-26 22:45:00,0.69419,0.69437,0.694,0.694,2343099981.0
2005-01-26 23:00:00,0.69404,0.6944,0.69404,0.69414,2117999997.0
2005-01-26 23:15:00,0.69415,0.69457,0.69393,0.69434,2342900007.0
2005-01-26 23:30:00,0.69394,0.69462,0.69394,0.69443,1966399994.0
2005-01-26 23:45:00,0.6945,0.69462,0.694,0.69427,1813599998.0
2005-01-27 00:00:00,0.69422,0.6945,0.69395,0.69407,1939199996.0
2005-01-27 00:15:00,0.69387,0.69441,0.69386,0.69386,1653499999.0
2005-01-27 00:30:00,0.69419,0.69439,0.69384,0.69439,1769599989.0
2005-01-27 00:45:00,0.69428,0.69442,0.69403,0.69437,2058199994.0
2005-01-27 01:00:00,0.69426,0.69459,0.69405,0.69456,1968900000.0
2005-01-27 01:15:00,0.69439,0.69463,0.69407,0.69453,1683300011.0
2005-01-27 01:30:00,0.69455,0.6947,0.69408,0.69412,1902100013.0
2005-01-27 01:45:00,0.69412,0.69464,0.69392,0.6946,1896800000.0
2005-01-27 02:00:00,0.6946,0.69465,0.69426,0.69442,2467700001.0
2005-01-27 02:15:00,0.69438,0.69464,0.69426,0.69453,1941699996.0
2005-01-27 02:30:00,0.69453,0.69476,0.69397,0.69456,2338999988.0
2005-01-27 02:45:00,0.69452,0.69474,0.69417,0.69418,1952399999.0
2005-01-27 03:00:00,0.69427,0.69451,0.69413,0.69427,2313200004.0
2005-01-27 03:15:00,0.69428,0.69441,0.69385,0.69427,1907999989.0
2005-01-27 03:30:00,0.69431,0.69458,0.69412,0.6945,2002500006.0
2005-01-27 03:45:00,0.6945,0.69455,0.69382,0.69382,2396600007.0
2005-01-27 04:00:00,0.69404,0.69443,0.69384,0.69395,1596400009.0
2005-01-27 04:15:00,0.69394,0.69435,0.69394,0.69398,2079999995.0
2005-01-27 04:30:00,0.6942,0.69423,0.69387,0.69422,1977399996.0
2005-01-27 04:45:00,0.69391,0.6943,0.6938,0.6941,1497600004.0
2005-01-27 05:00:00,0.69408,0.69428,0.69381,0.69404,2091099981.0
2005-01-27 05:15:00,0.69404,0.69412,0.69382,0.694,2069499994.0
2005-01-27 05:30:00,0.69407,0.69411,0.69357,0.69396,1858300017.0
2005-01-27 05:45:00,0.69393,0.69411,0.69378,0.69393,1495199991.0
2005-01-27 06:00:00,0.69399,0.69431,0.69386,0.69389,2042100011.0
2005-01-27 06:15:00,0.69407,0.69423,0.69386,0.69411,2267899993.0
2005-01-27 06:30:00,0.69412,0.69422,0.69378,0.69408,1788399994.0
2005-01-27 06:45:00,0.69417,0.69439,0.69377,0.69435,2437700012.0
2005-01-27 07:00:00,0.69427,0.6944,0.69399,0.69427,2042700002.0
2005-01-27 07:15:00,0.69423,0.69435,0.69407,0.69429,1753199995.0
2005-01-27 07:30:00,0.6943,0.69445,0.69391,0.69431,2312399988.0
2005-01-27 07:45:00,0.69422,0.69454,0.69405,0.69437,2037500010.0
2005-01-27 08:00:00,0.69438,0.69458,0.69419,0.69449,2474199998.0
2005-01-27 08:15:00,0.69448,0.69473,0.69406,0.69452,2220100005.0
2005-01-27 08:30:00,0.69469,0.69508,0.6945,0.69508,2282899997.0
2005-01-27 08:45:00,0.69515,0.69537,0.69437,0.69437,2007499997.0
2005-01-27 09:00:00,0.69425,0.69477,0.69418,0.69445,2206700000.0
2005-01-27 09:15:00,0.69447,0.69493,0.69442,0.69493,2373400003.0
2005-01-27 09:30:00,0.69498,0.69519,0.6948,0.69512,2417300012.0
2005-01-27 09:45:00,0.69514,0.69542,0.69485,0.69524,2536300014.0
2005-01-27 10:00:00,0.69532,0.69535,0.69504,0.69514,2193699993.0
2005-01-27 10:15:00,0.69519,0.69551,0.69477,0.69479,2514600001.0
2005-01-27 10:30:00,0.69477,0.69493,0.69456,0.69456,2308299997.0
2005-01-27 10:45:00,0.69458,0.69472,0.69436,0.69444,1946499985.0
2005-01-27 11:00:00,0.69438,0.69452,0.69408,0.69414,2074400007.0
2005-01-27 11:15:00,0.69422,0.69422,0.69384,0.69384,2242400001.0
2005-01-27 11:30:00,0.69397,0.69403,0.69376,0.69382,2260599998.0
2005-01-27 11:45:00,0.69379,0.6938,0.69292,0.69314,2764999993.0
2005-01-27 12:00:00,0.6931,0.69324,0.69249,0.69271,2314399997.0
2005-01-27 12:15:00,0.69273,0.69285,0.69242,0.69285,2426300012.0
2005-01-27 12:30:00,0.69283,0.69318,0.69257,0.6931,1865099990.0
2005-01-27 12:45:00,0.69315,0.69332,0.69309,0.6932,2187099990.0
2005-01-27 13:00:00,0.69317,0.69348,0.69259,0.69302,2071300019.0
2005-01-27 13:15:00,0.69298,0.69316,0.6929,0.69295,1956999995.0
2005-01-27 13:30:00,0.69297,0.69318,0.6928,0.69292,2078700008.0
2005-01-27 13:45:00,0.6929,0.69308,0.69274,0.69274,2094600003.0
2005-01-27 14:00:00,0.69272,0.69288,0.69217,0.69219,2078599996.0
2005-01-27 14:15:00,0.69221,0.69221,0.69152,0.69188,2535399997.0
2005-01-27 14:30:00,0.69188,0.69203,0.69178,0.69188,2276599996.0
2005-01-27 14:45:00,0.69197,0.69218,0.69176,0.69205,2011600003.0
2005-01-27 15:00:00,0.69205,0.69207,0.69164,0.69164,1933499995.0
2005-01-27 15:15:00,0.69164,0.6925,0.69164,0.69233,2133299989.0
2005-01-27 15:30:00,0.69217,0.69309,0.69216,0.69267,2166799995.0
2005-01-27 15:45:00,0.69265,0.69288,0.69136,0.69146,2243400003.0
2005-01-27 16:00:00,0.6915,0.69155,0.69084,0.69121,2311799999.0
2005-01-27 16:15:00,0.69131,0.69196,0.69129,0.6918,2600800002.0
2005-01-27 16:30:00,0.69177,0.69186,0.69152,0.69163,2292200002.0
2005-01-27 16:45:00,0.69163,0.69175,0.69155,0.6916,2238900008.0
2005-01-27 17:00:00,0.69158,0.69158,0.69075,0.69087,1915599994.0
2005-01-27 17:15:00,0.69088,0.69136,0.69079,0.6912,2276800003.0
2005-01-27 17:30:00,0.69126,0.69143,0.69115,0.69115,2258799980.0
2005-01-27 17:45:00,0.69123,0.69133,0.69086,0.6909,2093600000.0
2005-01-27 18:00:00,0.69093,0.69108,0.6904,0.69089,18580899996.0
2005-01-27 18:15:00,0.6905,0.69092,0.6904,0.69054,13349999999.0
2005-01-27 18:30:00,0.69062,0.69073,0.69037,0.69057,8478600025.0
2005-01-27 18:45:00,0.69061,0.69062,0.69038,0.6905,6491699980.0
2005-01-27 19:00:00,0.69046,0.6907,0.69033,0.69063,6061300006.0
2005-01-27 19:15:00,0.69061,0.69084,0.69048,0.69074,5501699972.0
2005-01-27 19:30:00,0.69068,0.69078,0.69023,0.69023,7007200022.0
2005-01-27 19:45:00,0.69023,0.6905,0.69014,0.69045,3480999987.0
2005-01-27 20:00:00,0.69043,0.69064,0.69034,0.69045,3880700004.0
2005-01-27 20:15:00,0.69047,0.69083,0.69039,0.69057,6605000001.0
2005-01-27 20:30:00,0.69058,0.6908,0.69022,0.69025,9829299985.0
2005-01-27 20:45:00,0.69034,0.69045,0.69012,0.69036,11143400004.0
2005-01-27 21:00:00,0.69041,0.69042,0.69005,0.69022,8134699981.0
2005-01-27 21:15:00,0.69022,0.69025,0.68988,0.68997,5309600004.0
2005-01-27 21:30:00,0.6899,0.69008,0.68981,0.68995,4731600009.0
2005-01-27 21:45:00,0.68994,0.69023,0.68993,0.69006,3249899996.0
2005-01-27 22:00:00,0.69017,0.69046,0.69001,0.69021,3631499990.0
2005-01-27 22:15:00,0.69017,0.69038,0.69007,0.69026,4656799989.0
2005-01-27 22:30:00,0.69029,0.6905,0.69009,0.69026,2892700009.0
2005-01-27 22:45:00,0.69032,0.69032,0.68993,0.68993,2834200016.0
2005-01-27 23:00:00,0.6898,0.69033,0.6898,0.69017,1947100000.0
2005-01-27 23:15:00,0.69033,0.69045,0.69006,0.69012,1546799992.0
2005-01-27 23:30:00,0.69011,0.6903,0.69005,0.69022,1782999999.0
2005-01-27 23:45:00,0.69022,0.69039,0.68973,0.69008,1870600001.0
2005-01-28 00:00:00,0.69007,0.69023,0.68967,0.68977,2523600001.0
2005-01-28 00:15:00,0.68975,0.6908,0.68964,0.69007,2212199998.0
2005-01-28 00:30:00,0.69012,0.69024,0.68987,0.68995,2201200001.0
2005-01-28 00:45:00,0.68984,0.69004,0.68977,0.68998,2082799994.0
2005-01-28 01:00:00,0.68989,0.69004,0.6896,0.6898,2201499988.0
2005-01-28 01:15:00,0.6898,0.68996,0.68949,0.68979,2244999993.0
2005-01-28 01:30:00,0.68973,0.68975,0.68946,0.68955,1863299996.0
2005-01-28 01:45:00,0.68959,0.68969,0.6893,0.68951,1940200011.0
2005-01-28 02:00:00,0.68949,0.68975,0.68941,0.68965,1942800005.0
2005-01-28 02:15:00,0.6896,0.69001,0.68943,0.6899,2418000001.0
2005-01-28 02:30:00,0.68989,0.69015,0.68962,0.69005,1790400000.0
2005-01-28 02:45:00,0.69001,0.6902,0.6898,0.68991,2228900001.0
2005-01-28 03:00:00,0.68985,0.68997,0.68954,0.68961,2317900002.0
2005-01-28 03:15:00,0.68971,0.69,0.68968,0.69,1457400007.0
2005-01-28 03:30:00,0.68994,0.6903,0.6899,0.69006,2074299996.0
2005-01-28 03:45:00,0.69015,0.69033,0.68987,0.69021,1838599988.0
2005-01-28 04:00:00,0.69023,0.69033,0.68988,0.68992,2228200013.0
2005-01-28 04:15:00,0.69,0.69006,0.68957,0.68985,1843299996.0
2005-01-28 04:30:00,0.68988,0.69012,0.68973,0.68987,2301499981.0
2005-01-28 04:45:00,0.68982,0.68995,0.6896,0.68988,2186800015.0
2005-01-28 05:00:00,0.68991,0.68996,0.68966,0.68982,2092899994.0
2005-01-28 05:15:00,0.68981,0.68993,0.68959,0.68983,1217600001.0
2005-01-28 05:30:00,0.68982,0.69013,0.68962,0.68989,1972099998.0
2005-01-28 05:45:00,0.69005,0.69029,0.68984,0.69029,2095400012.0
2005-01-28 06:00:00,0.69005,0.69035,0.68982,0.69019,1658099990.0
2005-01-28 06:15:00,0.69022,0.69035,0.68991,0.69031,1467200006.0
2005-01-28 06:30:00,0.69034,0.69048,0.69022,0.69039,1708399998.0
2005-01-28 06:45:00,0.69048,0.69052,0.69,0.6905,2100799988.0
2005-01-28 07:00:00,0.69045,0.69061,0.69043,0.6906,1678800017.0
2005-01-28 07:15:00,0.69064,0.69076,0.69022,0.69068,2115199999.0
2005-01-28 07:30:00,0.69075,0.69081,0.69058,0.69075,1880399996.0
2005-01-28 07:45:00,0.6907,0.6909,0.6906,0.69085,1717099998.0
2005-01-28 08:00:00,0.69081,0.69097,0.69065,0.69085,2138399993.0
2005-01-28 08:15:00,0.69085,0.69101,0.69061,0.69075,1783700002.0
2005-01-28 08:30:00,0.69067,0.69115,0.69058,0.69115,2210699996.0
2005-01-28 08:45:00,0.69111,0.69134,0.69086,0.69086,2142600010.0
2005-01-28 09:00:00,0.69094,0.69125,0.69068,0.69079,2476799990.0
2005-01-28 09:15:00,0.69087,0.69113,0.69072,0.69108,2432899999.0
2005-01-28 09:30:00,0.69103,0.69107,0.68989,0.69045,2119699984.0
2005-01-28 09:45:00,0.69048,0.69048,0.68999,0.69005,2391499984.0
2005-01-28 10:00:00,0.69012,0.69038,0.68998,0.69032,2301600012.0
2005-01-28 10:15:00,0.69039,0.69055,0.69016,0.6905,2425700004.0
2005-01-28 10:30:00,0.69056,0.69088,0.69049,0.69049,1960799995.0
2005-01-28 10:45:00,0.69046,0.69061,0.69026,0.69047,1975599994.0
2005-01-28 11:00:00,0.69048,0.69058,0.6901,0.69056,2387600011.0
2005-01-28 11:15:00,0.69067,0.69092,0.69052,0.69087,2125499999.0
2005-01-28 11:30:00,0.69095,0.69161,0.6906,0.69155,1783699996.0
2005-01-28 11:45:00,0.69159,0.69159,0.69122,0.69129,2446400008.0
2005-01-28 12:00:00,0.69121,0.69161,0.69121,0.69148,2297799995.0
2005-01-28 12:15:00,0.69143,0.69165,0.69136,0.6916,2171900000.0
2005-01-28 12:30:00,0.69153,0.69154,0.69111,0.69113,2073600021.0
2005-01-28 12:45:00,0.69112,0.69153,0.6908,0.69085,2039399997.0
2005-01-28 13:00:00,0.6908,0.69129,0.6908,0.69115,1991599985.0
2005-01-28 13:15:00,0.69112,0.69197,0.69112,0.6919,2341200005.0
2005-01-28 13:30:00,0.69193,0.69224,0.69188,0.69203,2130099999.0
2005-01-28 13:45:00,0.69196,0.69227,0.6918,0.69201,2177399987.0
2005-01-28 14:00:00,0.69195,0.69215,0.69191,0.69205,1935800000.0
2005-01-28 14:15:00,0.69209,0.69261,0.69203,0.69228,2112399994.0
2005-01-28 14:30:00,0.69223,0.6926,0.69214,0.69226,1785699996.0
2005-01-28 14:45:00,0.69232,0.69247,0.69217,0.69222,2404199992.0
2005-01-28 15:00:00,0.69222,0.69239,0.6921,0.69221,1957199998.0
2005-01-28 15:15:00,0.69228,0.69229,0.69157,0.69177,2291499989.0
2005-01-28 15:30:00,0.69162,0.69247,0.6915,0.69203,2482400011.0
2005-01-28 15:45:00,0.69209,0.69233,0.69156,0.69215,2293499993.0
2005-01-28 16:00:00,0.69216,0.69216,0.69164,0.69172,2120700001.0
2005-01-28 16:15:00,0.69171,0.69188,0.69155,0.69188,2321800003.0
2005-01-28 16:30:00,0.69195,0.69221,0.6919,0.69202,2268900004.0
2005-01-28 16:45:00,0.69197,0.69208,0.69151,0.69157,1877599993.0
2005-01-28 17:00:00,0.69164,0.69169,0.69083,0.69107,2169899998.0
2005-01-28 17:15:00,0.69103,0.6911,0.69046,0.69098,2497199997.0
2005-01-28 17:30:00,0.69101,0.69105,0.69048,0.69073,2584800006.0
2005-01-28 17:45:00,0.69073,0.69077,0.69048,0.69059,1926400008.0
2005-01-28 18:00:00,0.6906,0.6911,0.69025,0.69042,17093699974.0
2005-01-28 18:15:00,0.69049,0.69094,0.69045,0.6909,15543400013.0
2005-01-28 18:30:00,0.69092,0.69125,0.69085,0.6911,7952999997.0
2005-01-28 18:45:00,0.69109,0.69124,0.69064,0.69067,5777600015.0
2005-01-28 19:00:00,0.69063,0.69111,0.69057,0.69103,6248600022.0
2005-01-28 19:15:00,0.69098,0.69116,0.69085,0.69094,5607000000.0
2005-01-28 19:30:00,0.69088,0.69107,0.69081,0.69087,7183499978.0
2005-01-28 19:45:00,0.69094,0.69107,0.69054,0.69077,4127699971.0
2005-01-28 20:00:00,0.69084,0.69123,0.69067,0.69103,4488799989.0
2005-01-28 20:15:00,0.69104,0.69116,0.6908,0.69102,6798500002.0
2005-01-28 20:30:00,0.69103,0.69118,0.69075,0.69087,10464200009.0
2005-01-28 20:45:00,0.691,0.69109,0.69048,0.6906,11910499990.0
2005-01-28 21:00:00,0.69064,0.6908,0.69052,0.69058,8406499974.0
2005-01-28 21:15:00,0.69068,0.69069,0.6905,0.69064,4572100005.0
2005-01-28 21:30:00,0.69065,0.69069,0.69035,0.69046,4033100015.0
2005-01-28 21:45:00,0.69056,0.69059,0.69035,0.69045,3500199999.0
2005-01-28 22:00:00,0.69045,0.69061,0.69031,0.69051,3087300000.0
2005-01-28 22:15:00,0.6906,0.69063,0.69046,0.69049,4388000001.0
2005-01-28 22:30:00,0.69053,0.6908,0.69038,0.69052,3094499998.0
2005-01-28 22:45:00,0.69055,0.69069,0.69027,0.69037,2982299979.0
2005-01-28 23:00:00,0.6903,0.69069,0.6903,0.69051,1900199999.0
2005-01-28 23:15:00,0.69051,0.69061,0.69043,0.6905,1742299997.0
2005-01-28 23:30:00,0.69053,0.69081,0.69032,0.69066,1776300007.0
2005-01-28 23:45:00,0.69075,0.69093,0.69012,0.69029,2076099995.0
2005-01-31 00:00:00,0.69019,0.69064,0.69009,0.69055,1759699996.0
2005-01-31 00:15:00,0.69048,0.69062,0.69026,0.69037,1482799997.0
2005-01-31 00:30:00,0.69052,0.69067,0.69006,0.69049,1903200005.0
2005-01-31 00:45:00,0.69025,0.69043,0.68965,0.69009,2169699993.0
2005-01-31 01:00:00,0.69006,0.69011,0.68985,0.68993,2116700008.0
2005-01-31 01:15:00,0.69018,0.69021,0.68982,0.69001,2205100001.0
2005-01-31 01:30:00,0.6899,0.69044,0.68981,0.69028,2642200002.0
2005-01-31 01:45:00,0.69033,0.69052,0.69003,0.6902,1890099997.0
2005-01-31 02:00:00,0.69015,0.69032,0.68993,0.68999,2177800000.0
2005-01-31 02:15:00,0.69002,0.69049,0.68984,0.69024,2491900009.0
2005-01-31 02:30:00,0.6904,0.69074,0.69026,0.69068,2210300001.0
2005-01-31 02:45:00,0.69059,0.69081,0.69038,0.69059,2351100012.0
2005-01-31 03:00:00,0.6906,0.6906,0.69022,0.69031,1774299993.0
2005-01-31 03:15:00,0.69034,0.6907,0.69024,0.69055,1899500007.0
2005-01-31 03:30:00,0.69055,0.69083,0.69039,0.69073,2228400014.0
2005-01-31 03:45:00,0.69066,0.69095,0.69048,0.69073,2576399999.0
2005-01-31 04:00:00,0.69072,0.6909,0.69046,0.69083,1896600017.0
2005-01-31 04:15:00,0.69081,0.69097,0.69066,0.69082,1813300006.0
2005-01-31 04:30:00,0.69083,0.69092,0.69049,0.69088,2312100002.0
2005-01-31 04:45:00,0.69078,0.69095,0.69057,0.69082,2465200012.0
2005-01-31 05:00:00,0.6908,0.69095,0.69053,0.69088,1448300002.0
2005-01-31 05:15:00,0.69089,0.69105,0.69073,0.69087,1995299996.0
2005-01-31 05:30:00,0.69087,0.691,0.69073,0.69078,1927500007.0
2005-01-31 05:45:00,0.69083,0.691,0.69051,0.69059,2423399995.0
2005-01-31 06:00:00,0.69068,0.69089,0.69042,0.69058,2491200014.0
2005-01-31 06:15:00,0.69057,0.69085,0.69052,0.69081,1920599999.0
2005-01-31 06:30:00,0.69082,0.6909,0.6905,0.69081,2236100007.0
2005-01-31 06:45:00,0.69097,0.69098,0.69069,0.69091,2206900005.0
2005-01-31 07:00:00,0.69098,0.69115,0.69081,0.69107,1995700005.0
2005-01-31 07:15:00,0.69106,0.69106,0.69073,0.69097,1474200004.0
2005-01-31 07:30:00,0.691,0.691,0.69058,0.69077,2731799996.0
2005-01-31 07:45:00,0.69071,0.69083,0.6903,0.69053,1638900011.0
2005-01-31 08:00:00,0.69043,0.69073,0.69021,0.69027,2718099988.0
2005-01-31 08:15:00,0.69048,0.6906,0.68957,0.69009,1874700005.0
2005-01-31 08:30:00,0.69045,0.69069,0.68961,0.69067,1765100016.0
2005-01-31 08:45:00,0.69061,0.69083,0.6903,0.6905,2135700001.0
2005-01-31 09:00:00,0.69048,0.69074,0.69022,0.6903,1828799998.0
2005-01-31 09:15:00,0.6904,0.69065,0.69014,0.69028,1988300004.0
2005-01-31 09:30:00,0.69048,0.69063,0.69003,0.69053,2331300008.0
2005-01-31 09:45:00,0.69048,0.69052,0.69021,0.69025,1990000002.0
2005-01-31 10:00:00,0.69038,0.69042,0.68997,0.69039,2471899997.0
2005-01-31 10:15:00,0.69042,0.69054,0.69027,0.69052,2214499995.0
2005-01-31 10:30:00,0.6905,0.6906,0.69028,0.69049,2471600004.0
2005-01-31 10:45:00,0.6905,0.69053,0.69023,0.69032,2016200000.0
2005-01-31 11:00:00,0.69024,0.69095,0.69024,0.69085,2250600006.0
2005-01-31 11:15:00,0.69093,0.69093,0.69026,0.69027,2039100010.0
2005-01-31 11:30:00,0.69035,0.69039,0.68997,0.69003,2125300009.0
2005-01-31 11:45:00,0.69001,0.69014,0.68957,0.69012,2312999989.0
2005-01-31 12:00:00,0.69012,0.69042,0.68972,0.68993,1926800003.0
2005-01-31 12:15:00,0.68994,0.69006,0.68965,0.6898,2076699989.0
2005-01-31 12:30:00,0.6898,0.69051,0.68975,0.69033,1997199992.0
2005-01-31 12:45:00,0.69041,0.69116,0.69032,0.6911,2253600002.0
2005-01-31 13:00:00,0.69111,0.69135,0.69093,0.69097,1844200007.0
2005-01-31 13:15:00,0.69093,0.69122,0.6908,0.69086,2643800003.0
2005-01-31 13:30:00,0.69086,0.69157,0.69082,0.69097,2353600004.0
2005-01-31 13:45:00,0.69096,0.69153,0.69093,0.69153,2132000003.0
2005-01-31 14:00:00,0.69139,0.6915,0.69101,0.6912,2381400007.0
2005-01-31 14:15:00,0.69125,0.69137,0.69097,0.69105,2402499993.0
2005-01-31 14:30:00,0.69105,0.69157,0.69075,0.69075,2329500006.0
2005-01-31 14:45:00,0.6908,0.69132,0.69075,0.69114,2335999994.0
2005-01-31 15:00:00,0.69113,0.69133,0.69079,0.69096,1939799998.0
2005-01-31 15:15:00,0.69088,0.69088,0.69046,0.69065,1571699995.0
2005-01-31 15:30:00,0.69066,0.69107,0.69052,0.69101,2217099989.0
2005-01-31 15:45:00,0.69106,0.69106,0.69056,0.69061,2024200007.0
2005-01-31 16:00:00,0.69058,0.69063,0.69014,0.69022,1911700001.0
2005-01-31 16:15:00,0.69033,0.69044,0.69023,0.69027,1874800002.0
2005-01-31 16:30:00,0.6902,0.69045,0.69015,0.69035,2215999996.0
2005-01-31 16:45:00,0.69032,0.69065,0.69026,0.6904,1925600002.0
2005-01-31 17:00:00,0.69039,0.69071,0.68992,0.69044,2558800001.0
2005-01-31 17:15:00,0.6904,0.69068,0.69034,0.69058,2426500008.0
2005-01-31 17:30:00,0.6906,0.69113,0.69051,0.6911,1984500009.0
2005-01-31 17:45:00,0.69109,0.69121,0.69051,0.69077,1788900009.0
2005-01-31 18:00:00,0.69073,0.6931,0.6907,0.69127,18221499959.0
2005-01-31 18:15:00,0.6933,0.6934,0.69104,0.69119,14198999976.0
2005-01-31 18:30:00,0.69128,0.69167,0.69118,0.69145,7513999992.0
2005-01-31 18:45:00,0.69138,0.69265,0.69133,0.69258,5837599998.0
2005-01-31 19:00:00,0.6926,0.69347,0.69258,0.69323,5850899991.0
2005-01-31 19:15:00,0.69329,0.69361,0.69302,0.6931,5972600005.0
2005-01-31 19:30:00,0.69313,0.69319,0.69269,0.69282,6787899974.0
2005-01-31 19:45:00,0.69283,0.69293,0.69259,0.69259,3514600000.0
2005-01-31 20:00:00,0.69266,0.69294,0.69266,0.69288,4301999995.0
2005-01-31 20:15:00,0.6929,0.69291,0.69231,0.69239,6856100005.0
2005-01-31 20:30:00,0.69239,0.69269,0.69235,0.69247,10232499988.0
2005-01-31 20:45:00,0.69247,0.69271,0.69242,0.69242,11790700030.0
2005-01-31 21:00:00,0.69247,0.69284,0.69244,0.69259,8052100006.0
2005-01-31 21:15:00,0.69258,0.69271,0.69233,0.69245,4788599988.0
2005-01-31 21:30:00,0.69217,0.69257,0.69187,0.69205,4216299983.0
2005-01-31 21:45:00,0.69192,0.6921,0.69165,0.69187,3253400016.0
2005-01-31 22:00:00,0.69197,0.69229,0.69181,0.69213,3803200010.0
2005-01-31 22:15:00,0.69203,0.69224,0.69188,0.69204,4696800013.0
2005-01-31 22:30:00,0.69207,0.6922,0.69198,0.69213,2969199997.0
2005-01-31 22:45:00,0.69214,0.69214,0.69159,0.69159,2994000002.0
2005-01-31 23:00:00,0.69153,0.69187,0.69149,0.69152,2254400009.0
2005-01-31 23:15:00,0.69153,0.69205,0.69151,0.69197,1776900004.0
2005-01-31 23:30:00,0.69197,0.69212,0.69185,0.69189,2068399993.0
2005-01-31 23:45:00,0.69189,0.69212,0.69178,0.6921,1799399997.0
2005-02-01 00:00:00,0.69207,0.6926,0.69188,0.69237,2108400002.0
2005-02-01 00:15:00,0.69242,0.69259,0.69204,0.69223,1690899987.0
2005-02-01 00:30:00,0.69205,0.69237,0.69194,0.69223,2010300025.0
2005-02-01 00:45:00,0.69228,0.69239,0.69205,0.69216,1496599993.0
2005-02-01 01:00:00,0.6922,0.69258,0.69205,0.69248,2289400007.0
2005-02-01 01:15:00,0.69245,0.6925,0.69214,0.69225,1676199995.0
2005-02-01 01:30:00,0.69216,0.69237,0.69198,0.69229,2018300000.0
2005-02-01 01:45:00,0.69235,0.69241,0.69196,0.69225,1728099999.0
2005-02-01 02:00:00,0.69229,0.69243,0.69206,0.69243,2012499993.0
2005-02-01 02:15:00,0.69239,0.69246,0.69221,0.69237,1882300003.0
2005-02-01 02:30:00,0.69231,0.69239,0.69201,0.69212,2093500012.0
2005-02-01 02:45:00,0.69205,0.69246,0.692,0.69202,1806299998.0
2005-02-01 03:00:00,0.69209,0.69226,0.69189,0.69217,2384199998.0
2005-02-01 03:15:00,0.69221,0.69236,0.69197,0.69232,2211599983.0
2005-02-01 03:30:00,0.69234,0.69238,0.69198,0.69198,1813200008.0
2005-02-01 03:45:00,0.69198,0.69207,0.69146,0.69157,1529700005.0
2005-02-01 04:00:00,0.69161,0.69179,0.69146,0.69169,1893200008.0
2005-02-01 04:15:00,0.69171,0.69191,0.69129,0.69166,1998299998.0
2005-02-01 04:30:00,0.69167,0.69211,0.69145,0.69181,2296200004.0
2005-02-01 04:45:00,0.69168,0.692,0.69154,0.69176,1619000001.0
2005-02-01 05:00:00,0.69167,0.69209,0.69156,0.69194,1754000002.0
2005-02-01 05:15:00,0.6919,0.692,0.69167,0.69198,1334899999.0
2005-02-01 05:30:00,0.69172,0.69213,0.69167,0.6921,1692899996.0
2005-02-01 05:45:00,0.69207,0.69215,0.69157,0.69178,2088799990.0
2005-02-01 06:00:00,0.69179,0.69198,0.69152,0.69183,1528399997.0
2005-02-01 06:15:00,0.69181,0.69206,0.69168,0.69192,1760099990.0
2005-02-01 06:30:00,0.69193,0.69213,0.69165,0.69205,1973100015.0
2005-02-01 06:45:00,0.6922,0.69221,0.69167,0.69208,1731100004.0
2005-02-01 07:00:00,0.69198,0.69214,0.69151,0.69151,2053099995.0
2005-02-01 07:15:00,0.69198,0.69223,0.69157,0.69213,2193600011.0
2005-02-01 07:30:00,0.6922,0.69223,0.69156,0.69208,2464999996.0
2005-02-01 07:45:00,0.69225,0.6924,0.69202,0.69219,2199200003.0
2005-02-01 08:00:00,0.692,0.69233,0.69195,0.6923,2133999992.0
2005-02-01 08:15:00,0.6922,0.69254,0.69202,0.69254,2103099999.0
2005-02-01 08:30:00,0.6925,0.69255,0.69212,0.69229,1744700005.0
2005-02-01 08:45:00,0.69237,0.69251,0.69216,0.69233,2014199999.0
2005-02-01 09:00:00,0.69217,0.69261,0.69186,0.69235,2335200008.0
2005-02-01 09:15:00,0.6924,0.69262,0.69192,0.69215,2574199997.0
2005-02-01 09:30:00,0.6922,0.69234,0.6918,0.69197,2355099996.0
2005-02-01 09:45:00,0.69203,0.6921,0.69158,0.69178,2041500001.0
2005-02-01 10:00:00,0.69189,0.69231,0.69183,0.69217,2122700002.0
2005-02-01 10:15:00,0.69222,0.69227,0.6919,0.6919,2288800002.0
2005-02-01 10:30:00,0.69188,0.6922,0.69184,0.6922,2329600000.0
2005-02-01 10:45:00,0.6922,0.69223,0.69184,0.69205,2254499985.0
2005-02-01 11:00:00,0.69198,0.69228,0.69192,0.69213,2108100003.0
2005-02-01 11:15:00,0.69219,0.69232,0.69204,0.69217,2222699980.0
2005-02-01 11:30:00,0.69236,0.69308,0.69146,0.69304,2603699991.0
2005-02-01 11:45:00,0.69308,0.69331,0.69293,0.69299,2142700005.0
2005-02-01 12:00:00,0.69287,0.69347,0.69249,0.6931,2493799989.0
2005-02-01 12:15:00,0.69317,0.69332,0.69246,0.6928,2215300008.0
2005-02-01 12:30:00,0.69275,0.69305,0.69274,0.69281,1614700000.0
2005-02-01 12:45:00,0.69287,0.69293,0.69254,0.69271,2073399999.0
2005-02-01 13:00:00,0.69285,0.69288,0.69223,0.69243,2200099991.0
2005-02-01 13:15:00,0.69242,0.69251,0.69212,0.69223,1857599994.0
2005-02-01 13:30:00,0.69226,0.69255,0.69221,0.69236,2624299990.0
2005-02-01 13:45:00,0.69236,0.69236,0.69192,0.692,2022399992.0
2005-02-01 14:00:00,0.69205,0.69236,0.69194,0.69228,2587399999.0
2005-02-01 14:15:00,0.69236,0.69245,0.69221,0.69232,2099499988.0
2005-02-01 14:30:00,0.69231,0.69246,0.69207,0.69225,2113299989.0
2005-02-01 14:45:00,0.69227,0.69239,0.6922,0.69233,1872900006.0
2005-02-01 15:00:00,0.69226,0.69239,0.69211,0.69227,1760100005.0
2005-02-01 15:15:00,0.69223,0.69233,0.69199,0.69221,2054100001.0
2005-02-01 15:30:00,0.69222,0.69232,0.69184,0.69187,1920500000.0
2005-02-01 15:45:00,0.69188,0.69191,0.69155,0.69172,1752799994.0
2005-02-01 16:00:00,0.69176,0.69201,0.69158,0.69183,1959000003.0
2005-02-01 16:15:00,0.69189,0.69213,0.69174,0.69203,2622200007.0
2005-02-01 16:30:00,0.69202,0.69222,0.6919,0.6922,1958600012.0
2005-02-01 16:45:00,0.69214,0.69216,0.69167,0.69185,2331999991.0
2005-02-01 17:00:00,0.69183,0.69207,0.6915,0.69189,2213000012.0
2005-02-01 17:15:00,0.6919,0.69231,0.69183,0.6921,2215799997.0
2005-02-01 17:30:00,0.69217,0.69226,0.69205,0.69213,2270700011.0
2005-02-01 17:45:00,0.69212,0.6923,0.69162,0.69162,2017299994.0
2005-02-01 18:00:00,0.69161,0.6925,0.69155,0.69185,17842600022.0
2005-02-01 18:15:00,0.69192,0.69229,0.69188,0.69213,14281199973.0
2005-02-01 18:30:00,0.69217,0.69225,0.69192,0.69203,8100299963.0
2005-02-01 18:45:00,0.69214,0.69239,0.69195,0.69228,6289899993.0
2005-02-01 19:00:00,0.6923,0.69262,0.6923,0.69243,6321900005.0
2005-02-01 19:15:00,0.69247,0.69256,0.69217,0.6924,5883499998.0
2005-02-01 19:30:00,0.69238,0.69242,0.69206,0.69222,6982299987.0
2005-02-01 19:45:00,0.69228,0.69235,0.69182,0.69212,3670099986.0
2005-02-01 20:00:00,0.69222,0.69235,0.69207,0.69228,4364300015.0
2005-02-01 20:15:00,0.69231,0.69248,0.69219,0.69234,6558900016.0
2005-02-01 20:30:00,0.69229,0.69277,0.69225,0.69255,10135699968.0
2005-02-01 20:45:00,0.6926,0.69273,0.69249,0.6926,11020999989.0
2005-02-01 21:00:00,0.69255,0.69266,0.69232,0.6926,7985799987.0
2005-02-01 21:15:00,0.69263,0.69268,0.69236,0.69263,4727999998.0
2005-02-01 21:30:00,0.69262,0.69273,0.69255,0.69265,4145499991.0
2005-02-01 21:45:00,0.69265,0.69279,0.69248,0.69263,3376700012.0
2005-02-01 22:00:00,0.69258,0.69263,0.69226,0.69245,3292100007.0
2005-02-01 22:15:00,0.69252,0.69257,0.69212,0.69221,4183800013.0
2005-02-01 22:30:00,0.69224,0.69244,0.69206,0.69238,3054500005.0
2005-02-01 22:45:00,0.69244,0.69258,0.69207,0.69223,2488200016.0
2005-02-01 23:00:00,0.692,0.69239,0.692,0.69225,1806399993.0
2005-02-01 23:15:00,0.69228,0.69233,0.69211,0.69215,1587999990.0
2005-02-01 23:30:00,0.69221,0.69252,0.69209,0.69223,1946200005.0
2005-02-01 23:45:00,0.69223,0.69232,0.69197,0.69222,2216700000.0
2005-02-02 00:00:00,0.69222,0.69249,0.6919,0.69232,2319999987.0
2005-02-02 00:15:00,0.69238,0.6925,0.69202,0.69202,1741700006.0
2005-02-02 00:30:00,0.69213,0.69239,0.69192,0.69233,2222799980.0
2005-02-02 00:45:00,0.6923,0.69251,0.69221,0.69238,1833500007.0
2005-02-02 01:00:00,0.69227,0.69266,0.69214,0.6925,2362899992.0
2005-02-02 01:15:00,0.69239,0.69256,0.69216,0.69256,1988199999.0
2005-02-02 01:30:00,0.69256,0.69258,0.69219,0.69252,2333199996.0
2005-02-02 01:45:00,0.6924,0.69257,0.69233,0.69247,1946499989.0
2005-02-02 02:00:00,0.69251,0.69267,0.69234,0.6924,2131100017.0
2005-02-02 02:15:00,0.6926,0.69271,0.69234,0.69265,2302399999.0
2005-02-02 02:30:00,0.69263,0.6928,0.69239,0.69269,1442300008.0
2005-02-02 02:45:00,0.6927,0.69305,0.69226,0.69267,2091799993.0
2005-02-02 03:00:00,0.69307,0.69307,0.69221,0.69271,2140600003.0
2005-02-02 03:15:00,0.69267,0.69302,0.69246,0.69295,1602900003.0
2005-02-02 03:30:00,0.69293,0.69312,0.69242,0.69307,1558800008.0
2005-02-02 03:45:00,0.69305,0.69313,0.69251,0.69296,1580200008.0
2005-02-02 04:00:00,0.69289,0.69325,0.69224,0.6932,2201900006.0
2005-02-02 04:15:00,0.69324,0.69353,0.69305,0.69326,1894800007.0
2005-02-02 04:30:00,0.69338,0.6935,0.693,0.6935,1816599993.0
2005-02-02 04:45:00,0.69328,0.69362,0.69301,0.6935,1816800000.0
2005-02-02 05:00:00,0.6935,0.6937,0.69292,0.69357,2152099994.0
2005-02-02 05:15:00,0.69361,0.69385,0.6935,0.69383,2120400007.0
2005-02-02 05:30:00,0.69382,0.69401,0.69347,0.69401,2383399994.0
2005-02-02 05:45:00,0.69403,0.69416,0.69324,0.6939,1848800008.0
2005-02-02 06:00:00,0.69387,0.6942,0.69368,0.69414,2051799997.0
2005-02-02 06:15:00,0.69396,0.69441,0.69396,0.69435,2220699995.0
2005-02-02 06:30:00,0.69435,0.69441,0.69407,0.69425,1717999996.0
2005-02-02 06:45:00,0.69434,0.6944,0.69414,0.69423,1578300003.0
2005-02-02 07:00:00,0.69429,0.69438,0.69412,0.69425,1502699989.0
2005-02-02 07:15:00,0.69424,0.69435,0.69407,0.69413,1719200002.0
2005-02-02 07:30:00,0.69411,0.69417,0.69383,0.69417,2097499991.0
2005-02-02 07:45:00,0.69415,0.69426,0.69395,0.69426,2180899994.0
2005-02-02 08:00:00,0.69421,0.69435,0.69359,0.69392,2000200000.0
2005-02-02 08:15:00,0.6939,0.69415,0.69361,0.69413,2052300003.0
2005-02-02 08:30:00,0.69405,0.69427,0.69387,0.69409,2146299997.0
2005-02-02 08:45:00,0.69399,0.69404,0.69357,0.69363,2231100003.0
2005-02-02 09:00:00,0.6937,0.69374,0.69324,0.69338,2716399989.0
2005-02-02 09:15:00,0.69345,0.69391,0.69328,0.69382,2362800004.0
2005-02-02 09:30:00,0.69403,0.69405,0.69346,0.6937,2794599997.0
2005-02-02 09:45:00,0.69372,0.69414,0.69358,0.69358,1971999999.0
2005-02-02 10:00:00,0.69358,0.69385,0.69349,0.69384,2138400004.0
2005-02-02 10:15:00,0.69388,0.69399,0.69361,0.6937,2269199996.0
2005-02-02 10:30:00,0.69371,0.6939,0.69358,0.69363,1889699989.0
2005-02-02 10:45:00,0.69366,0.69382,0.69349,0.69358,2414699985.0
2005-02-02 11:00:00,0.6936,0.69362,0.69333,0.69337,2411600008.0
2005-02-02 11:15:00,0.69343,0.69379,0.69332,0.69379,2180899984.0
2005-02-02 11:30:00,0.69383,0.69383,0.6936,0.69363,2333300002.0
2005-02-02 11:45:00,0.69368,0.69378,0.69339,0.69343,2347699990.0
2005-02-02 12:00:00,0.6934,0.69347,0.6932,0.69327,2228000009.0
2005-02-02 12:15:00,0.69331,0.69344,0.6931,0.69315,2234299993.0
2005-02-02 12:30:00,0.69315,0.69335,0.69288,0.69293,2036499988.0
2005-02-02 12:45:00,0.69298,0.69327,0.69283,0.6931,2410400007.0
2005-02-02 13:00:00,0.69314,0.6932,0.69246,0.6925,2281399990.0
2005-02-02 13:15:00,0.69256,0.6928,0.69248,0.6925,2049299992.0
2005-02-02 13:30:00,0.69249,0.69272,0.69241,0.69258,2222700010.0
2005-02-02 13:45:00,0.69257,0.69279,0.69246,0.69271,2262599995.0
2005-02-02 14:00:00,0.69269,0.69281,0.69244,0.69244,1868999995.0
2005-02-02 14:15:00,0.6924,0.69259,0.69233,0.69244,2159300002.0
2005-02-02 14:30:00,0.69244,0.69266,0.69242,0.69253,1778399996.0
2005-02-02 14:45:00,0.69256,0.69265,0.69229,0.69235,2249499996.0
2005-02-02 15:00:00,0.69224,0.6923,0.69181,0.69205,1944999998.0
2005-02-02 15:15:00,0.69198,0.69202,0.69173,0.69182,2183199982.0
2005-02-02 15:30:00,0.69188,0.69204,0.69176,0.69187,2302899987.0
2005-02-02 15:45:00,0.69187,0.69204,0.69155,0.69202,1620299994.0
2005-02-02 16:00:00,0.69204,0.69209,0.69188,0.69192,1887199982.0
2005-02-02 16:15:00,0.69193,0.69224,0.69187,0.69217,2109500011.0
2005-02-02 16:30:00,0.69218,0.69231,0.69186,0.69188,2041800009.0
2005-02-02 16:45:00,0.69192,0.69201,0.69161,0.69164,2127900002.0
2005-02-02 17:00:00,0.69165,0.69178,0.6914,0.69151,2132900002.0
2005-02-02 17:15:00,0.6915,0.69162,0.69141,0.69142,2214200013.0
2005-02-02 17:30:00,0.69149,0.69181,0.6914,0.69167,2362800015.0
2005-02-02 17:45:00,0.69158,0.69158,0.69125,0.69125,2266400002.0
2005-02-02 18:00:00,0.69129,0.69141,0.69082,0.6909,14291099974.0
2005-02-02 18:15:00,0.69097,0.69111,0.69073,0.69093,14992899982.0
2005-02-02 18:30:00,0.69093,0.69093,0.69035,0.69039,7984299982.0
2005-02-02 18:45:00,0.69047,0.69122,0.6904,0.69095,6364700006.0
2005-02-02 19:00:00,0.69093,0.69126,0.69071,0.69109,6058199983.0
2005-02-02 19:15:00,0.6911,0.69118,0.69069,0.69105,5550600007.0
2005-02-02 19:30:00,0.69105,0.69133,0.69101,0.69123,7158799999.0
2005-02-02 19:45:00,0.69127,0.69136,0.69102,0.69107,4206800005.0
2005-02-02 20:00:00,0.69113,0.69121,0.691,0.69112,4698500020.0
2005-02-02 20:15:00,0.69112,0.69141,0.69102,0.69109,6689799988.0
2005-02-02 20:30:00,0.69108,0.69134,0.69096,0.69103,10032500010.0
2005-02-02 20:45:00,0.69103,0.69124,0.69086,0.6909,11821499993.0
2005-02-02 21:00:00,0.69098,0.69114,0.69068,0.6908,7998200005.0
2005-02-02 21:15:00,0.69089,0.69113,0.69052,0.69059,5576599986.0
2005-02-02 21:30:00,0.6907,0.69137,0.69061,0.69113,4095800003.0
2005-02-02 21:45:00,0.69107,0.69114,0.69078,0.69089,3634199999.0
2005-02-02 22:00:00,0.6908,0.691,0.69047,0.69077,3319400005.0
2005-02-02 22:15:00,0.69071,0.69093,0.69061,0.69085,4795900011.0
2005-02-02 22:30:00,0.69089,0.69108,0.69081,0.69108,3195499998.0
2005-02-02 22:45:00,0.69111,0.69116,0.69062,0.69067,2346299997.0
2005-02-02 23:00:00,0.69058,0.6912,0.69058,0.69106,2329500001.0
2005-02-02 23:15:00,0.69106,0.6911,0.6908,0.6908,1928699993.0
2005-02-02 23:30:00,0.69083,0.69093,0.69058,0.69058,2050399993.0
2005-02-02 23:45:00,0.69061,0.69081,0.69015,0.69041,1702900010.0
2005-02-03 00:00:00,0.69037,0.69063,0.69021,0.69043,2107900007.0
2005-02-03 00:15:00,0.69055,0.69055,0.69016,0.69017,2143400004.0
2005-02-03 00:30:00,0.69025,0.69061,0.69014,0.69054,2034800008.0
2005-02-03 00:45:00,0.69045,0.69077,0.69034,0.69056,1764000001.0
2005-02-03 01:00:00,0.69067,0.69079,0.69026,0.69079,2137900005.0
2005-02-03 01:15:00,0.69048,0.69091,0.69045,0.69091,1505900001.0
2005-02-03 01:30:00,0.69085,0.69115,0.69051,0.69107,1386500005.0
2005-02-03 01:45:00,0.69115,0.69131,0.69093,0.69123,2009399999.0
2005-02-03 02:00:00,0.69121,0.69152,0.69074,0.69146,2085599994.0
2005-02-03 02:15:00,0.69145,0.69153,0.69094,0.69125,2035999995.0
2005-02-03 02:30:00,0.69119,0.6912,0.69093,0.69108,2157899999.0
2005-02-03 02:45:00,0.69107,0.69123,0.6908,0.69102,1652200011.0
2005-02-03 03:00:00,0.69123,0.69138,0.69091,0.69105,2572900004.0
2005-02-03 03:15:00,0.69103,0.69144,0.691,0.69118,2308999993.0
2005-02-03 03:30:00,0.69126,0.69142,0.69095,0.69117,1998300005.0
2005-02-03 03:45:00,0.6913,0.69131,0.69098,0.69099,1639599995.0
2005-02-03 04:00:00,0.69107,0.6911,0.69023,0.69101,2122499985.0
2005-02-03 04:15:00,0.69108,0.6912,0.69037,0.69119,1593900005.0
2005-02-03 04:30:00,0.69106,0.69123,0.69092,0.69123,2204199996.0
2005-02-03 04:45:00,0.69114,0.69131,0.69106,0.69115,1830500004.0
2005-02-03 05:00:00,0.69111,0.69137,0.69084,0.69122,2409099991.0
2005-02-03 05:15:00,0.69126,0.6913,0.69087,0.69119,1994400010.0
2005-02-03 05:30:00,0.6912,0.69123,0.69094,0.69116,1936800000.0
2005-02-03 05:45:00,0.6912,0.69132,0.69106,0.69113,1617200001.0
2005-02-03 06:00:00,0.69112,0.6912,0.69082,0.69113,1758800006.0
2005-02-03 06:15:00,0.69104,0.6912,0.69081,0.691,1572899996.0
2005-02-03 06:30:00,0.6911,0.69117,0.69086,0.6911,1686400003.0
2005-02-03 06:45:00,0.69115,0.69136,0.69094,0.69117,1823599996.0
2005-02-03 07:00:00,0.6911,0.69134,0.69088,0.69109,1912500005.0
2005-02-03 07:15:00,0.69117,0.69152,0.69117,0.69152,1868999996.0
2005-02-03 07:30:00,0.69153,0.69155,0.69121,0.69127,2204999996.0
2005-02-03 07:45:00,0.69143,0.69147,0.69117,0.69126,1431700005.0
2005-02-03 08:00:00,0.69123,0.69146,0.69028,0.69124,1975699992.0
2005-02-03 08:15:00,0.69122,0.69148,0.69086,0.69102,1825600008.0
2005-02-03 08:30:00,0.691,0.69138,0.69094,0.69134,1996500009.0
2005-02-03 08:45:00,0.69121,0.69135,0.69095,0.69113,2426400011.0
2005-02-03 09:00:00,0.69118,0.69118,0.69015,0.69085,2223999978.0
2005-02-03 09:15:00,0.69086,0.69108,0.6905,0.69064,2099799990.0
2005-02-03 09:30:00,0.69073,0.69097,0.69064,0.69087,2213200001.0
2005-02-03 09:45:00,0.6909,0.69092,0.69063,0.69088,2148399999.0
2005-02-03 10:00:00,0.69082,0.69126,0.69066,0.69114,2289300000.0
2005-02-03 10:15:00,0.6912,0.69136,0.69112,0.69114,2212600005.0
2005-02-03 10:30:00,0.6911,0.69112,0.69092,0.69101,2213799998.0
2005-02-03 10:45:00,0.6911,0.6911,0.69072,0.69094,1855699987.0
2005-02-03 11:00:00,0.69105,0.69105,0.69071,0.69085,2094599994.0
2005-02-03 11:15:00,0.69089,0.69099,0.6902,0.69043,2469399988.0
2005-02-03 11:30:00,0.69053,0.69053,0.68957,0.68978,2384900004.0
2005-02-03 11:45:00,0.68979,0.69034,0.68958,0.69024,2622699994.0
2005-02-03 12:00:00,0.69017,0.69029,0.68965,0.68994,2535499992.0
2005-02-03 12:15:00,0.68989,0.68992,0.68895,0.68939,2567799991.0
2005-02-03 12:30:00,0.68945,0.68956,0.68911,0.68946,2115799992.0
2005-02-03 12:45:00,0.68952,0.68952,0.6888,0.6891,2101599994.0
2005-02-03 13:00:00,0.68911,0.6895,0.68906,0.68937,2564199999.0
2005-02-03 13:15:00,0.6893,0.68956,0.68919,0.6895,2086699997.0
2005-02-03 13:30:00,0.68951,0.68976,0.68925,0.68969,2135999995.0
2005-02-03 13:45:00,0.6897,0.68974,0.6893,0.68932,2286100004.0
2005-02-03 14:00:00,0.6893,0.68938,0.68903,0.68907,2481599992.0
2005-02-03 14:15:00,0.68899,0.68944,0.68899,0.68922,2459599987.0
2005-02-03 14:30:00,0.68932,0.68955,0.689,0.68915,2268300014.0
2005-02-03 14:45:00,0.68898,0.68956,0.68898,0.6891,2269000011.0
2005-02-03 15:00:00,0.68906,0.68923,0.68883,0.68907,1972699999.0
2005-02-03 15:15:00,0.68912,0.68979,0.68907,0.68958,1779799992.0
2005-02-03 15:30:00,0.68959,0.68962,0.68926,0.68928,2524100009.0
2005-02-03 15:45:00,0.68931,0.68931,0.68827,0.6884,2410699999.0
2005-02-03 16:00:00,0.6884,0.68884,0.68828,0.68875,1937100001.0
2005-02-03 16:15:00,0.68878,0.68881,0.68859,0.68876,1737100006.0
2005-02-03 16:30:00,0.68867,0.68897,0.68857,0.68875,2486500010.0
2005-02-03 16:45:00,0.68868,0.68908,0.68868,0.68905,2381599980.0
2005-02-03 17:00:00,0.6892,0.69014,0.68909,0.68978,2414699987.0
2005-02-03 17:15:00,0.68975,0.69004,0.68966,0.6897,2339499996.0
2005-02-03 17:30:00,0.68973,0.68975,0.68908,0.68916,2163599991.0
2005-02-03 17:45:00,0.68914,0.68921,0.68882,0.68889,1910200003.0
2005-02-03 18:00:00,0.689,0.68941,0.68895,0.68915,16670000032.0
2005-02-03 18:15:00,0.6889,0.68935,0.6889,0.68905,14055300027.0
2005-02-03 18:30:00,0.68907,0.68926,0.68884,0.68893,7987800025.0
2005-02-03 18:45:00,0.68896,0.68912,0.68876,0.68898,6264499973.0
2005-02-03 19:00:00,0.68895,0.68932,0.6889,0.68903,6136199992.0
2005-02-03 19:15:00,0.68896,0.68938,0.68893,0.68922,5578400004.0
2005-02-03 19:30:00,0.68925,0.68949,0.68897,0.68912,7305399997.0
2005-02-03 19:45:00,0.6892,0.68933,0.68915,0.68917,3572600003.0
2005-02-03 20:00:00,0.68925,0.68932,0.68897,0.68907,4509400007.0
2005-02-03 20:15:00,0.68909,0.68921,0.68898,0.68912,6617300014.0
2005-02-03 20:30:00,0.6891,0.68921,0.6889,0.68898,9566099961.0
2005-02-03 20:45:00,0.68902,0.68919,0.68891,0.689,11310100018.0
2005-02-03 21:00:00,0.68905,0.6892,0.6889,0.68905,8229300006.0
2005-02-03 21:15:00,0.68906,0.68912,0.68889,0.68894,5133499984.0
2005-02-03 21:30:00,0.68895,0.68907,0.68868,0.68895,4559099992.0
2005-02-03 21:45:00,0.68894,0.68905,0.68872,0.68905,3586700016.0
2005-02-03 22:00:00,0.68903,0.68919,0.68889,0.689,3061199996.0
2005-02-03 22:15:00,0.68902,0.68918,0.68895,0.68905,4505699997.0
2005-02-03 22:30:00,0.68915,0.68915,0.68871,0.68879,3413000001.0
2005-02-03 22:45:00,0.68883,0.68901,0.68869,0.68869,2252599989.0
2005-02-03 23:00:00,0.68855,0.68895,0.68855,0.68877,2239400010.0
2005-02-03 23:15:00,0.68885,0.68919,0.68881,0.68893,1781100017.0
2005-02-03 23:30:00,0.68905,0.68923,0.68884,0.68906,1965100007.0
2005-02-03 23:45:00,0.68907,0.68927,0.68869,0.68903,2169600002.0
2005-02-04 00:00:00,0.68897,0.68934,0.68895,0.68906,2130200014.0
2005-02-04 00:15:00,0.68902,0.68939,0.68902,0.68912,1876899996.0
2005-02-04 00:30:00,0.68923,0.68936,0.68912,0.68921,1427100005.0
2005-02-04 00:45:00,0.68923,0.68944,0.68907,0.68927,1558000000.0
2005-02-04 01:00:00,0.68919,0.68939,0.68906,0.68923,2068000002.0
2005-02-04 01:15:00,0.68922,0.68937,0.68914,0.6892,1674300005.0
2005-02-04 01:30:00,0.68922,0.68926,0.68884,0.68884,1639800003.0
2005-02-04 01:45:00,0.68891,0.6891,0.68869,0.68892,2280999995.0
2005-02-04 02:00:00,0.68888,0.68923,0.68881,0.68919,1906000015.0
2005-02-04 02:15:00,0.68915,0.68946,0.68888,0.68933,1769700005.0
2005-02-04 02:30:00,0.68925,0.68932,0.68876,0.6891,1926199998.0
2005-02-04 02:45:00,0.68922,0.68933,0.68888,0.689,1828199998.0
2005-02-04 03:00:00,0.68905,0.68917,0.68888,0.68905,1908799999.0
2005-02-04 03:15:00,0.6891,0.68913,0.68885,0.68895,1840500012.0
2005-02-04 03:30:00,0.68893,0.68895,0.6886,0.68881,2481800006.0
2005-02-04 03:45:00,0.68887,0.68892,0.68861,0.68875,1684800006.0
2005-02-04 04:00:00,0.68876,0.68888,0.68846,0.68883,1837899994.0
2005-02-04 04:15:00,0.68888,0.6891,0.68876,0.68899,2162299991.0
2005-02-04 04:30:00,0.68908,0.68913,0.68879,0.68907,1804400003.0
2005-02-04 04:45:00,0.68895,0.6892,0.68869,0.68889,1892600011.0
2005-02-04 05:00:00,0.6891,0.68926,0.68896,0.68905,1608900003.0
2005-02-04 05:15:00,0.68918,0.68932,0.68905,0.68911,1859800003.0
2005-02-04 05:30:00,0.68917,0.68925,0.68881,0.68908,1462999994.0
2005-02-04 05:45:00,0.68907,0.68933,0.68889,0.6892,1808599997.0
2005-02-04 06:00:00,0.68925,0.68939,0.68897,0.68939,1124300004.0
2005-02-04 06:15:00,0.68931,0.68946,0.68902,0.68936,1671800011.0
2005-02-04 06:30:00,0.68937,0.68942,0.68904,0.68935,1136100003.0
2005-02-04 06:45:00,0.68939,0.68939,0.68876,0.68921,2050700003.0
2005-02-04 07:00:00,0.68915,0.6894,0.68904,0.68932,1888199992.0
2005-02-04 07:15:00,0.68929,0.6894,0.6888,0.68929,2112899991.0
2005-02-04 07:30:00,0.68943,0.68944,0.68879,0.68915,2300000007.0
2005-02-04 07:45:00,0.68916,0.68937,0.68886,0.68922,1544300004.0
2005-02-04 08:00:00,0.68914,0.68941,0.68882,0.68929,1745799992.0
2005-02-04 08:15:00,0.68937,0.68938,0.6888,0.68899,1606799997.0
2005-02-04 08:30:00,0.68924,0.68963,0.68889,0.6896,2314300003.0
2005-02-04 08:45:00,0.68954,0.68962,0.6888,0.68921,2248900017.0
2005-02-04 09:00:00,0.68921,0.68932,0.68875,0.68893,2080799992.0
2005-02-04 09:15:00,0.6889,0.68933,0.68864,0.68921,2130800004.0
2005-02-04 09:30:00,0.68927,0.68939,0.68886,0.68886,1867799997.0
2005-02-04 09:45:00,0.68889,0.68902,0.68881,0.6889,2303200003.0
2005-02-04 10:00:00,0.68894,0.68918,0.68894,0.68912,2030199993.0
2005-02-04 10:15:00,0.68908,0.68937,0.68904,0.68932,2408199998.0
2005-02-04 10:30:00,0.68936,0.68951,0.68919,0.68947,2089100002.0
2005-02-04 10:45:00,0.6895,0.68964,0.68922,0.68923,2141300008.0
2005-02-04 11:00:00,0.68917,0.68938,0.689,0.68902,2068000008.0
2005-02-04 11:15:00,0.6891,0.68911,0.68858,0.68864,2284600001.0
2005-02-04 11:30:00,0.68863,0.6888,0.68841,0.68866,2080200006.0
2005-02-04 11:45:00,0.68867,0.68889,0.68864,0.68885,2464500004.0
2005-02-04 12:00:00,0.68878,0.68883,0.68848,0.68865,1942600005.0
2005-02-04 12:15:00,0.68866,0.68886,0.68855,0.68883,2344499992.0
2005-02-04 12:30:00,0.68883,0.68887,0.68773,0.68805,2375400003.0
2005-02-04 12:45:00,0.68807,0.68822,0.68793,0.68803,2148800006.0
2005-02-04 13:00:00,0.68801,0.68833,0.68787,0.68793,2128100000.0
2005-02-04 13:15:00,0.68794,0.68819,0.68794,0.68817,2020799996.0
2005-02-04 13:30:00,0.6881,0.68834,0.68803,0.68827,2011599987.0
2005-02-04 13:45:00,0.6883,0.68836,0.68795,0.68811,2358000009.0
2005-02-04 14:00:00,0.688,0.68843,0.688,0.68825,2456000005.0
2005-02-04 14:15:00,0.68825,0.68845,0.68825,0.68829,2089600018.0
2005-02-04 14:30:00,0.68831,0.68877,0.68825,0.68848,2553200005.0
2005-02-04 14:45:00,0.6885,0.68853,0.68815,0.68827,1975000008.0
2005-02-04 15:00:00,0.6883,0.68839,0.68804,0.68804,2007700004.0
2005-02-04 15:15:00,0.688,0.6883,0.68779,0.68791,2352999993.0
2005-02-04 15:30:00,0.68829,0.6894,0.68829,0.68861,2217599986.0
2005-02-04 15:45:00,0.68858,0.68861,0.68658,0.68693,2365799989.0
2005-02-04 16:00:00,0.68686,0.68765,0.68657,0.68749,2373399998.0
2005-02-04 16:15:00,0.68745,0.68774,0.68727,0.68752,2630800016.0
2005-02-04 16:30:00,0.68751,0.68809,0.68732,0.68785,2339600005.0
2005-02-04 16:45:00,0.68777,0.68806,0.68746,0.68768,2682699984.0
2005-02-04 17:00:00,0.68769,0.68769,0.6869,0.68725,2205600003.0
2005-02-04 17:15:00,0.68717,0.68736,0.68654,0.68662,2336999976.0
2005-02-04 17:30:00,0.68657,0.68672,0.68633,0.68653,1870800005.0
2005-02-04 17:45:00,0.68646,0.68649,0.68615,0.68618,2248400011.0
2005-02-04 18:00:00,0.68625,0.68632,0.6851,0.686,18169100013.0
2005-02-04 18:15:00,0.68597,0.68597,0.68523,0.68573,14787799992.0
2005-02-04 18:30:00,0.68571,0.68577,0.68522,0.68548,8174299992.0
2005-02-04 18:45:00,0.68552,0.68582,0.68531,0.68555,6286099990.0
2005-02-04 19:00:00,0.68553,0.68555,0.68479,0.68533,5963899993.0
2005-02-04 19:15:00,0.68532,0.68538,0.68501,0.68526,5691099985.0
2005-02-04 19:30:00,0.68523,0.68563,0.68498,0.68512,6745700013.0
2005-02-04 19:45:00,0.68508,0.68549,0.68487,0.68545,3470300000.0
2005-02-04 20:00:00,0.68541,0.68641,0.68524,0.68608,3987400004.0
2005-02-04 20:15:00,0.68618,0.68689,0.68584,0.68658,6736300000.0
2005-02-04 20:30:00,0.68656,0.68687,0.6861,0.68673,9751100004.0
2005-02-04 20:45:00,0.68681,0.6871,0.68654,0.6869,10701199986.0
2005-02-04 21:00:00,0.68697,0.68699,0.68627,0.68643,7745600047.0
2005-02-04 21:15:00,0.68646,0.68666,0.6862,0.68639,5323099988.0
2005-02-04 21:30:00,0.68637,0.68654,0.68608,0.68635,4330900005.0
2005-02-04 21:45:00,0.68651,0.68659,0.68619,0.68655,3645499999.0
2005-02-04 22:00:00,0.68653,0.68659,0.68621,0.68637,3489999995.0
2005-02-04 22:15:00,0.68636,0.68652,0.68593,0.68632,4565599999.0
2005-02-04 22:30:00,0.68644,0.6867,0.6862,0.68633,3549399997.0
2005-02-04 22:45:00,0.68637,0.68637,0.68585,0.68588,2677600021.0
2005-02-04 23:00:00,0.68581,0.68619,0.68581,0.68607,2344399987.0
2005-02-04 23:15:00,0.68608,0.68613,0.68583,0.68588,1400500002.0
2005-02-04 23:30:00,0.68585,0.68605,0.68566,0.68589,2044199980.0
2005-02-04 23:45:00,0.68587,0.68599,0.6856,0.68594,1716299997.0
2005-02-07 00:00:00,0.68582,0.68633,0.68579,0.6859,2133999999.0
2005-02-07 00:15:00,0.68584,0.68618,0.68569,0.68594,2350699989.0
2005-02-07 00:30:00,0.68593,0.68638,0.68586,0.68633,1660200001.0
2005-02-07 00:45:00,0.68622,0.6866,0.68584,0.68639,1744399992.0
2005-02-07 01:00:00,0.68628,0.68649,0.68603,0.68614,2047200016.0
2005-02-07 01:15:00,0.68612,0.68617,0.68596,0.68614,1870400005.0
2005-02-07 01:30:00,0.68608,0.6861,0.6859,0.686,1763199997.0
2005-02-07 01:45:00,0.68604,0.68611,0.68577,0.68582,1750600007.0
2005-02-07 02:00:00,0.68583,0.6861,0.68575,0.686,2555199981.0
2005-02-07 02:15:00,0.6861,0.68617,0.68541,0.68545,2628300005.0
2005-02-07 02:30:00,0.68544,0.6857,0.6848,0.68498,2133099990.0
2005-02-07 02:45:00,0.68497,0.68518,0.68483,0.68487,2005800005.0
2005-02-07 03:00:00,0.68497,0.68513,0.68487,0.685,2072800008.0
2005-02-07 03:15:00,0.68502,0.68511,0.68457,0.68493,1853699994.0
2005-02-07 03:30:00,0.68504,0.6851,0.68476,0.68499,1949399985.0
2005-02-07 03:45:00,0.68498,0.68514,0.68488,0.68504,1462499997.0
2005-02-07 04:00:00,0.6851,0.68514,0.6848,0.68487,1673699980.0
2005-02-07 04:15:00,0.68498,0.6851,0.68458,0.68506,1901300023.0
2005-02-07 04:30:00,0.68505,0.6851,0.68475,0.68495,2262600004.0
2005-02-07 04:45:00,0.6849,0.68512,0.6848,0.68494,1443699992.0
2005-02-07 05:00:00,0.6849,0.68506,0.68476,0.68482,1856699998.0
2005-02-07 05:15:00,0.6848,0.6851,0.68473,0.68485,1854200000.0
2005-02-07 05:30:00,0.68487,0.68507,0.68467,0.6847,2019999993.0
2005-02-07 05:45:00,0.68489,0.68498,0.68475,0.68491,1506300009.0
2005-02-07 06:00:00,0.68492,0.68498,0.6848,0.6849,1362799999.0
2005-02-07 06:15:00,0.68492,0.68499,0.6847,0.68495,1618899999.0
2005-02-07 06:30:00,0.68495,0.685,0.68478,0.68485,1438199994.0
2005-02-07 06:45:00,0.68493,0.68496,0.68467,0.68483,1544299998.0
2005-02-07 07:00:00,0.68482,0.68496,0.68475,0.68484,1735100009.0
2005-02-07 07:15:00,0.6849,0.68493,0.68463,0.6849,1789899999.0
2005-02-07 07:30:00,0.68488,0.68494,0.68464,0.68483,2216699990.0
2005-02-07 07:45:00,0.68465,0.68495,0.68462,0.68492,1684300003.0
2005-02-07 08:00:00,0.68485,0.68499,0.6846,0.68482,2000400000.0
2005-02-07 08:15:00,0.68479,0.68498,0.6847,0.6848,1890300003.0
2005-02-07 08:30:00,0.6848,0.68503,0.68465,0.68487,2238099997.0
2005-02-07 08:45:00,0.68484,0.68526,0.68482,0.68515,1713200006.0
2005-02-07 09:00:00,0.68528,0.68566,0.68515,0.68555,2023900000.0
2005-02-07 09:15:00,0.68548,0.68556,0.68498,0.68518,2372700008.0
2005-02-07 09:30:00,0.68539,0.6856,0.68521,0.68546,2020899984.0
2005-02-07 09:45:00,0.6855,0.68621,0.6854,0.68614,2288199994.0
2005-02-07 10:00:00,0.68622,0.68622,0.6857,0.68575,1698300004.0
2005-02-07 10:15:00,0.68578,0.68612,0.68571,0.68602,2194299979.0
2005-02-07 10:30:00,0.68609,0.68626,0.68584,0.68592,1948399997.0
2005-02-07 10:45:00,0.68594,0.68602,0.68536,0.68549,1673199999.0
2005-02-07 11:00:00,0.68555,0.68596,0.68547,0.68572,2285699996.0
2005-02-07 11:15:00,0.68574,0.68659,0.68565,0.68657,2324999981.0
2005-02-07 11:30:00,0.6866,0.68687,0.68636,0.68678,1993000014.0
2005-02-07 11:45:00,0.68685,0.68716,0.68671,0.68687,2145600002.0
2005-02-07 12:00:00,0.6868,0.68714,0.68678,0.68691,2088899989.0
2005-02-07 12:15:00,0.68686,0.68729,0.68685,0.68729,2035099991.0
2005-02-07 12:30:00,0.68732,0.68754,0.68717,0.68728,1764199992.0
2005-02-07 12:45:00,0.68732,0.68745,0.68704,0.68704,1978500008.0
2005-02-07 13:00:00,0.68703,0.68717,0.68674,0.68693,2003800008.0
2005-02-07 13:15:00,0.68695,0.68707,0.68675,0.68698,2178999994.0
2005-02-07 13:30:00,0.68698,0.68705,0.68665,0.68671,2247100008.0
2005-02-07 13:45:00,0.68675,0.6868,0.68605,0.68632,2409100011.0
2005-02-07 14:00:00,0.68633,0.68671,0.68633,0.68651,2379399989.0
2005-02-07 14:15:00,0.6865,0.68663,0.6863,0.68652,1998900002.0
2005-02-07 14:30:00,0.68651,0.6866,0.68636,0.68645,1972199986.0
2005-02-07 14:45:00,0.68646,0.68679,0.68643,0.6867,2275199996.0
2005-02-07 15:00:00,0.68661,0.68678,0.68632,0.68636,2250400004.0
2005-02-07 15:15:00,0.6865,0.68653,0.68601,0.68603,2339999988.0
2005-02-07 15:30:00,0.6861,0.68734,0.68604,0.68709,2431200002.0
2005-02-07 15:45:00,0.68704,0.68721,0.68679,0.68688,1686499995.0
2005-02-07 16:00:00,0.68684,0.68729,0.68682,0.68709,2205799993.0
2005-02-07 16:15:00,0.68713,0.68732,0.68702,0.68722,2232000001.0
2005-02-07 16:30:00,0.68727,0.68729,0.68698,0.68717,2047400021.0
2005-02-07 16:45:00,0.68714,0.68727,0.68641,0.68711,1914299994.0
2005-02-07 17:00:00,0.68712,0.68745,0.68699,0.68738,2192499994.0
2005-02-07 17:15:00,0.68738,0.68755,0.68719,0.68723,2128300003.0
2005-02-07 17:30:00,0.68736,0.68758,0.68715,0.68758,2447699988.0
2005-02-07 17:45:00,0.68757,0.68777,0.68741,0.68755,2065700010.0
2005-02-07 18:00:00,0.68766,0.68767,0.6863,0.68707,16812799991.0
2005-02-07 18:15:00,0.6862,0.68761,0.6862,0.68743,14171600015.0
2005-02-07 18:30:00,0.68743,0.68754,0.68636,0.68637,8233100009.0
2005-02-07 18:45:00,0.68643,0.68691,0.68617,0.68617,6704500018.0
2005-02-07 19:00:00,0.68617,0.68653,0.6858,0.68614,6468800002.0
2005-02-07 19:15:00,0.68625,0.68648,0.68594,0.6864,6338699980.0
2005-02-07 19:30:00,0.68636,0.68671,0.68617,0.68662,6383900003.0
2005-02-07 19:45:00,0.68669,0.6872,0.68651,0.68663,4076399994.0
2005-02-07 20:00:00,0.68679,0.68682,0.6865,0.68671,4395299996.0
2005-02-07 20:15:00,0.68675,0.68687,0.6866,0.68671,6151399975.0
2005-02-07 20:30:00,0.68676,0.68681,0.68624,0.6864,10496600032.0
2005-02-07 20:45:00,0.68655,0.68683,0.68639,0.68675,10869799995.0
2005-02-07 21:00:00,0.68678,0.68717,0.68615,0.68691,8550000014.0
2005-02-07 21:15:00,0.6869,0.68715,0.68677,0.6871,5083300003.0
2005-02-07 21:30:00,0.6871,0.68733,0.68703,0.68723,4173300017.0
2005-02-07 21:45:00,0.68724,0.68725,0.68693,0.68707,3056499994.0
2005-02-07 22:00:00,0.68716,0.68719,0.6869,0.68706,3461900005.0
2005-02-07 22:15:00,0.68705,0.68713,0.68685,0.6869,4162199995.0
2005-02-07 22:30:00,0.68661,0.68715,0.68661,0.68715,3272899987.0
2005-02-07 22:45:00,0.68718,0.68724,0.68698,0.68698,2389200008.0
2005-02-07 23:00:00,0.68685,0.68718,0.68675,0.68678,2127499983.0
2005-02-07 23:15:00,0.68667,0.68691,0.68646,0.68662,2150600000.0
2005-02-07 23:30:00,0.68669,0.6868,0.68635,0.68656,1880700007.0
2005-02-07 23:45:00,0.68657,0.6867,0.68631,0.68666,1962599995.0
2005-02-08 00:00:00,0.68662,0.68681,0.68637,0.68665,2184499992.0
2005-02-08 00:15:00,0.68665,0.68665,0.68588,0.68588,1765400001.0
2005-02-08 00:30:00,0.68599,0.68655,0.68599,0.68648,1863099989.0
2005-02-08 00:45:00,0.6865,0.68684,0.68637,0.68679,1862400002.0
2005-02-08 01:00:00,0.6869,0.68712,0.68586,0.68686,2161499991.0
2005-02-08 01:15:00,0.68685,0.68697,0.68667,0.68697,1432400010.0
2005-02-08 01:30:00,0.68692,0.68711,0.68675,0.6869,2214199988.0
2005-02-08 01:45:00,0.6868,0.68694,0.68648,0.6866,2222500001.0
2005-02-08 02:00:00,0.68658,0.68679,0.68626,0.68647,2154500010.0
2005-02-08 02:15:00,0.68648,0.68665,0.68606,0.68648,2237100009.0
2005-02-08 02:30:00,0.6864,0.68664,0.68606,0.6864,2438600000.0
2005-02-08 02:45:00,0.68641,0.68645,0.68608,0.68639,2134099987.0
2005-02-08 03:00:00,0.68646,0.6867,0.68593,0.68654,1745500000.0
2005-02-08 03:15:00,0.68648,0.68672,0.68628,0.6866,1730300007.0
2005-02-08 03:30:00,0.6866,0.68681,0.68641,0.6866,2254799995.0
2005-02-08 03:45:00,0.68667,0.6868,0.68626,0.68647,2064400003.0
2005-02-08 04:00:00,0.68676,0.6869,0.68644,0.68661,1963300006.0
2005-02-08 04:15:00,0.68656,0.68712,0.68633,0.68698,2500900006.0
2005-02-08 04:30:00,0.6871,0.68722,0.68683,0.6871,2419500007.0
2005-02-08 04:45:00,0.68707,0.68713,0.68675,0.68702,1999700001.0
2005-02-08 05:00:00,0.68689,0.68726,0.68688,0.68717,1831999983.0
2005-02-08 05:15:00,0.68718,0.68723,0.68682,0.68718,1231000003.0
2005-02-08 05:30:00,0.68718,0.68725,0.68699,0.68719,1744299993.0
2005-02-08 05:45:00,0.68718,0.68739,0.68697,0.68718,1789800001.0
2005-02-08 06:00:00,0.68718,0.68722,0.68691,0.687,1920400004.0
2005-02-08 06:15:00,0.68697,0.68723,0.68697,0.6872,1613599992.0
2005-02-08 06:30:00,0.6872,0.68726,0.6869,0.6869,1356099996.0
2005-02-08 06:45:00,0.68701,0.6874,0.68701,0.6873,2217199992.0
2005-02-08 07:00:00,0.68722,0.68748,0.68715,0.68727,1719499981.0
2005-02-08 07:15:00,0.68732,0.6874,0.68708,0.68732,2072599984.0
2005-02-08 07:30:00,0.68723,0.68736,0.68703,0.68722,2148299993.0
2005-02-08 07:45:00,0.6869,0.68732,0.6869,0.68727,1685799996.0
2005-02-08 08:00:00,0.68715,0.68773,0.68696,0.68753,2116499996.0
2005-02-08 08:15:00,0.68753,0.68774,0.68705,0.68705,2002599984.0
2005-02-08 08:30:00,0.68714,0.68752,0.687,0.68703,1919800009.0
2005-02-08 08:45:00,0.68711,0.68751,0.68682,0.68717,2116900008.0
2005-02-08 09:00:00,0.68721,0.68742,0.68697,0.68736,2604600005.0
2005-02-08 09:15:00,0.68723,0.68788,0.68718,0.6875,1876799998.0
2005-02-08 09:30:00,0.68755,0.68755,0.68714,0.68728,2229499990.0
2005-02-08 09:45:00,0.68725,0.68769,0.68725,0.68751,1935700000.0
2005-02-08 10:00:00,0.68755,0.68756,0.68727,0.68753,1961700002.0
2005-02-08 10:15:00,0.68757,0.68798,0.68744,0.68764,2457100012.0
2005-02-08 10:30:00,0.68759,0.68839,0.68742,0.68823,2137799989.0
2005-02-08 10:45:00,0.6883,0.68851,0.68806,0.68813,2470700013.0
2005-02-08 11:00:00,0.68813,0.68822,0.6876,0.68765,2083600003.0
2005-02-08 11:15:00,0.68773,0.68777,0.68754,0.68771,2195800012.0
2005-02-08 11:30:00,0.68777,0.68807,0.68751,0.68753,2141999995.0
2005-02-08 11:45:00,0.68747,0.68747,0.68681,0.68707,2392100005.0
2005-02-08 12:00:00,0.68705,0.68706,0.68657,0.68665,2336599991.0
2005-02-08 12:15:00,0.68663,0.68681,0.68645,0.68662,2192799994.0
2005-02-08 12:30:00,0.68669,0.68693,0.68641,0.68688,2000999990.0
2005-02-08 12:45:00,0.68694,0.68757,0.68682,0.68743,2173700014.0
2005-02-08 13:00:00,0.68746,0.68767,0.68734,0.68737,2651199999.0
2005-02-08 13:15:00,0.68735,0.68759,0.68728,0.68733,2034299990.0
2005-02-08 13:30:00,0.68743,0.68744,0.68716,0.68723,1935999994.0
2005-02-08 13:45:00,0.68721,0.68755,0.68677,0.68677,2113299995.0
2005-02-08 14:00:00,0.68676,0.68706,0.68655,0.68662,2040000014.0
2005-02-08 14:15:00,0.68668,0.68712,0.68665,0.68707,2484199993.0
2005-02-08 14:30:00,0.687,0.68717,0.6867,0.68691,1915099998.0
2005-02-08 14:45:00,0.68697,0.68718,0.6869,0.68705,1959900012.0
2005-02-08 15:00:00,0.6871,0.68755,0.6871,0.68726,2214199980.0
2005-02-08 15:15:00,0.68729,0.68754,0.68721,0.68732,1950899989.0
2005-02-08 15:30:00,0.68735,0.68767,0.6873,0.68758,1817299990.0
2005-02-08 15:45:00,0.68749,0.68788,0.68747,0.68771,2140700011.0
2005-02-08 16:00:00,0.68765,0.68773,0.68734,0.68752,2132000002.0
2005-02-08 16:15:00,0.6875,0.68752,0.68717,0.68737,1858099993.0
2005-02-08 16:30:00,0.68744,0.68749,0.68719,0.68719,1750800003.0
2005-02-08 16:45:00,0.68714,0.68723,0.68682,0.68721,2255099994.0
2005-02-08 17:00:00,0.68715,0.68737,0.68701,0.68729,2504100007.0
2005-02-08 17:15:00,0.68741,0.68741,0.68677,0.68705,2408500009.0
2005-02-08 17:30:00,0.68704,0.6875,0.68691,0.6875,1929900006.0
2005-02-08 17:45:00,0.68748,0.68786,0.68734,0.6878,2430599993.0
2005-02-08 18:00:00,0.68779,0.68782,0.68734,0.6876,16830300012.0
2005-02-08 18:15:00,0.68765,0.68845,0.68722,0.68824,14388599999.0
2005-02-08 18:30:00,0.68825,0.68832,0.68791,0.68812,8743700006.0
2005-02-08 18:45:00,0.68825,0.68832,0.68791,0.688,5851799975.0
2005-02-08 19:00:00,0.68807,0.6887,0.68807,0.68866,6537599985.0
2005-02-08 19:15:00,0.68866,0.68879,0.68847,0.68875,5642999991.0
2005-02-08 19:30:00,0.68873,0.68896,0.6887,0.68877,7485299993.0
2005-02-08 19:45:00,0.68885,0.68901,0.68877,0.68882,3512800004.0
2005-02-08 20:00:00,0.68884,0.68903,0.68859,0.68883,4481399983.0
2005-02-08 20:15:00,0.68885,0.68891,0.68856,0.68874,6266499979.0
2005-02-08 20:30:00,0.68873,0.68885,0.68851,0.68874,9539499996.0
2005-02-08 20:45:00,0.68873,0.68878,0.68838,0.6884,10453399994.0
2005-02-08 21:00:00,0.68845,0.68855,0.68817,0.68828,8073800008.0
2005-02-08 21:15:00,0.68831,0.68852,0.68813,0.68832,4836799999.0
2005-02-08 21:30:00,0.68829,0.68856,0.68823,0.68849,3856599968.0
2005-02-08 21:45:00,0.68847,0.68852,0.6882,0.68837,3126200003.0
2005-02-08 22:00:00,0.6884,0.68843,0.68813,0.68825,3521500008.0
2005-02-08 22:15:00,0.6883,0.68837,0.6882,0.68825,4742899980.0
2005-02-08 22:30:00,0.68828,0.6883,0.68789,0.68802,2813300003.0
2005-02-08 22:45:00,0.68805,0.68821,0.68792,0.68795,2211599990.0
2005-02-08 23:00:00,0.6878,0.6883,0.6878,0.68822,2441200003.0
2005-02-08 23:15:00,0.68823,0.68833,0.68799,0.68808,2006499997.0
2005-02-08 23:30:00,0.68811,0.68815,0.68768,0.68787,1764399991.0
2005-02-08 23:45:00,0.68792,0.68803,0.68757,0.68777,1872199988.0
2005-02-09 00:00:00,0.68777,0.68808,0.68749,0.68797,2238500006.0
2005-02-09 00:15:00,0.68778,0.68803,0.68767,0.68788,1990400007.0
2005-02-09 00:30:00,0.68794,0.6884,0.68785,0.6882,2052299994.0
2005-02-09 00:45:00,0.68821,0.68846,0.68803,0.68812,1912400004.0
2005-02-09 01:00:00,0.6883,0.68859,0.68797,0.68854,2069899995.0
2005-02-09 01:15:00,0.68841,0.68883,0.6882,0.68875,2384199991.0
2005-02-09 01:30:00,0.68871,0.68887,0.68841,0.68882,2326299993.0
2005-02-09 01:45:00,0.68876,0.68883,0.68846,0.68846,1768300008.0
2005-02-09 02:00:00,0.68858,0.68868,0.68833,0.68847,2092300002.0
2005-02-09 02:15:00,0.68857,0.68884,0.68843,0.68877,2331799997.0
2005-02-09 02:30:00,0.68867,0.68882,0.68844,0.68873,1827199991.0
2005-02-09 02:45:00,0.68868,0.6889,0.68828,0.68849,1749200002.0
2005-02-09 03:00:00,0.68844,0.68853,0.68825,0.68835,2426400002.0
2005-02-09 03:15:00,0.6884,0.68847,0.68824,0.68841,1320299994.0
2005-02-09 03:30:00,0.68844,0.68844,0.68808,0.6883,2000799992.0
2005-02-09 03:45:00,0.68838,0.68856,0.68817,0.68835,1704300003.0
2005-02-09 04:00:00,0.68844,0.68846,0.68827,0.68827,1269600003.0
2005-02-09 04:15:00,0.68833,0.6885,0.68778,0.68821,1790299999.0
2005-02-09 04:30:00,0.68831,0.68854,0.68813,0.6883,1794100006.0
2005-02-09 04:45:00,0.68825,0.68843,0.68813,0.68832,1823399993.0
2005-02-09 05:00:00,0.68805,0.68839,0.68805,0.68818,1961999997.0
2005-02-09 05:15:00,0.68818,0.68844,0.68813,0.68813,1473699997.0
2005-02-09 05:30:00,0.68815,0.68831,0.68775,0.68819,1645999989.0
2005-02-09 05:45:00,0.68817,0.6883,0.68795,0.68813,1856900012.0
2005-02-09 06:00:00,0.68813,0.68821,0.68785,0.68814,1534099998.0
2005-02-09 06:15:00,0.68826,0.68833,0.6878,0.68789,2184599995.0
2005-02-09 06:30:00,0.688,0.68812,0.68751,0.68751,1872600003.0
2005-02-09 06:45:00,0.68764,0.68776,0.68733,0.6876,2170699984.0
2005-02-09 07:00:00,0.68757,0.68795,0.68757,0.6877,2073199991.0
2005-02-09 07:15:00,0.68785,0.68805,0.68768,0.68792,2271999992.0
2005-02-09 07:30:00,0.68788,0.68796,0.68717,0.68724,2478800004.0
2005-02-09 07:45:00,0.68714,0.68737,0.68695,0.68711,1943199993.0
2005-02-09 08:00:00,0.68715,0.68753,0.68703,0.6872,2408600003.0
2005-02-09 08:15:00,0.68718,0.68773,0.68707,0.6876,2539700002.0
2005-02-09 08:30:00,0.68761,0.6879,0.68749,0.68786,2347300008.0
2005-02-09 08:45:00,0.6878,0.68809,0.68768,0.68778,2064800008.0
2005-02-09 09:00:00,0.68781,0.68786,0.68747,0.68754,2172400005.0
2005-02-09 09:15:00,0.68747,0.68824,0.68746,0.68805,2127300001.0
2005-02-09 09:30:00,0.68802,0.68831,0.68786,0.68811,1864199989.0
2005-02-09 09:45:00,0.68822,0.68847,0.68808,0.68823,2104299992.0
2005-02-09 10:00:00,0.68812,0.68834,0.68793,0.68802,2153700005.0
2005-02-09 10:15:00,0.68805,0.68833,0.68794,0.68811,2296000013.0
2005-02-09 10:30:00,0.6882,0.6882,0.68735,0.68744,1906899995.0
2005-02-09 10:45:00,0.68747,0.68758,0.68723,0.68727,2332699985.0
2005-02-09 11:00:00,0.6873,0.68737,0.68714,0.68722,2308700009.0
2005-02-09 11:15:00,0.6873,0.68781,0.68725,0.6877,1963299994.0
2005-02-09 11:30:00,0.6871,0.6872,0.68539,0.68598,2501299991.0
2005-02-09 11:45:00,0.68601,0.68638,0.68595,0.68609,2423900001.0
2005-02-09 12:00:00,0.68585,0.68618,0.6858,0.68612,2164600025.0
2005-02-09 12:15:00,0.68614,0.68637,0.68605,0.68632,2610699999.0
2005-02-09 12:30:00,0.68627,0.68631,0.68575,0.68602,2164500001.0
2005-02-09 12:45:00,0.68598,0.6864,0.68586,0.68615,1995400016.0
2005-02-09 13:00:00,0.68623,0.68651,0.68601,0.6864,1628999999.0
2005-02-09 13:15:00,0.68635,0.68661,0.68617,0.68635,2010300019.0
2005-02-09 13:30:00,0.68637,0.68654,0.68622,0.68635,2085900017.0
2005-02-09 13:45:00,0.68635,0.68656,0.68602,0.68614,1987799991.0
2005-02-09 14:00:00,0.68616,0.68616,0.68575,0.686,2257700010.0
2005-02-09 14:15:00,0.68595,0.68606,0.68559,0.6857,1775099995.0
2005-02-09 14:30:00,0.68565,0.68584,0.68564,0.68578,1758400000.0
2005-02-09 14:45:00,0.6858,0.68593,0.68572,0.6859,2032200009.0
2005-02-09 15:00:00,0.68591,0.68613,0.68557,0.68557,1687000005.0
2005-02-09 15:15:00,0.68556,0.68564,0.68519,0.68557,1968100013.0
2005-02-09 15:30:00,0.68557,0.68583,0.68554,0.68558,1953700001.0
2005-02-09 15:45:00,0.68561,0.68598,0.68551,0.68585,2139899997.0
2005-02-09 16:00:00,0.68591,0.68649,0.68577,0.68631,2334500000.0
2005-02-09 16:15:00,0.6863,0.68654,0.68612,0.68646,1924100003.0
2005-02-09 16:30:00,0.68653,0.68691,0.68642,0.6867,2453099982.0
2005-02-09 16:45:00,0.68663,0.68728,0.68663,0.68724,2186899992.0
2005-02-09 17:00:00,0.68731,0.68767,0.68731,0.68733,2218500012.0
2005-02-09 17:15:00,0.68731,0.68749,0.68727,0.68743,1982700003.0
2005-02-09 17:30:00,0.68745,0.68812,0.68741,0.68809,2329599993.0
2005-02-09 17:45:00,0.68807,0.68834,0.68782,0.68814,1843599999.0
2005-02-09 18:00:00,0.68808,0.6892,0.68796,0.68816,16576499955.0
2005-02-09 18:15:00,0.68824,0.68851,0.68795,0.6882,15389499983.0
2005-02-09 18:30:00,0.68824,0.68891,0.68807,0.68875,8798100015.0
2005-02-09 18:45:00,0.68881,0.68881,0.68825,0.6884,5773900004.0
2005-02-09 19:00:00,0.68844,0.68878,0.68825,0.68825,6760599974.0
2005-02-09 19:15:00,0.68828,0.68848,0.68818,0.68826,5667200006.0
2005-02-09 19:30:00,0.68823,0.68829,0.68797,0.68812,6933699996.0
2005-02-09 19:45:00,0.6881,0.68839,0.688,0.68837,3925100003.0
2005-02-09 20:00:00,0.6884,0.68873,0.68833,0.68859,4109300002.0
2005-02-09 20:15:00,0.6887,0.68895,0.68843,0.68848,6840599986.0
2005-02-09 20:30:00,0.68855,0.6887,0.68843,0.68847,9743699996.0
2005-02-09 20:45:00,0.6886,0.68888,0.68849,0.6887,11305299986.0
2005-02-09 21:00:00,0.6887,0.68881,0.68846,0.68854,8918199987.0
2005-02-09 21:15:00,0.68858,0.68864,0.6884,0.68844,5027899993.0
2005-02-09 21:30:00,0.68846,0.68859,0.68835,0.68847,4252200002.0
2005-02-09 21:45:00,0.68831,0.68841,0.68816,0.68824,3208600007.0
2005-02-09 22:00:00,0.68817,0.6884,0.68794,0.68815,3575100002.0
2005-02-09 22:15:00,0.68818,0.68833,0.68807,0.68821,4531900001.0
2005-02-09 22:30:00,0.68824,0.6886,0.68821,0.68851,2908700003.0
2005-02-09 22:45:00,0.68858,0.68875,0.68822,0.6883,2719100003.0
2005-02-09 23:00:00,0.68824,0.68872,0.68824,0.68857,1821800008.0
2005-02-09 23:15:00,0.68856,0.68863,0.68819,0.6885,1388500004.0
2005-02-09 23:30:00,0.68854,0.68877,0.68854,0.68859,2191700003.0
2005-02-09 23:45:00,0.68865,0.68897,0.68858,0.68887,1803999999.0
2005-02-10 00:00:00,0.68882,0.68913,0.6886,0.68878,2174900010.0
2005-02-10 00:15:00,0.6889,0.68909,0.68876,0.68897,1716300000.0
2005-02-10 00:30:00,0.689,0.68923,0.68884,0.68904,1916699998.0
2005-02-10 00:45:00,0.68903,0.68915,0.68878,0.689,1726399997.0
2005-02-10 01:00:00,0.68897,0.6891,0.68867,0.68903,1973600000.0
2005-02-10 01:15:00,0.689,0.68918,0.68882,0.68884,1703200012.0
2005-02-10 01:30:00,0.68874,0.6888,0.6886,0.68869,1794299994.0
2005-02-10 01:45:00,0.68873,0.68891,0.68856,0.68877,1953999993.0
2005-02-10 02:00:00,0.68872,0.68882,0.68793,0.68813,2325799981.0
2005-02-10 02:15:00,0.68805,0.68823,0.68793,0.68815,2194399988.0
2005-02-10 02:30:00,0.68814,0.68856,0.68808,0.68844,1910699991.0
2005-02-10 02:45:00,0.68833,0.68843,0.68745,0.68777,1841299989.0
2005-02-10 03:00:00,0.68774,0.68788,0.68747,0.68773,2276400004.0
2005-02-10 03:15:00,0.68771,0.68803,0.68768,0.688,1801000001.0
2005-02-10 03:30:00,0.68797,0.68849,0.68792,0.68825,2220100005.0
2005-02-10 03:45:00,0.68828,0.68859,0.688,0.68835,2062599984.0
2005-02-10 04:00:00,0.68849,0.68855,0.68811,0.68841,2659800024.0
2005-02-10 04:15:00,0.68838,0.68876,0.68833,0.68851,2395199999.0
2005-02-10 04:30:00,0.68851,0.68873,0.68843,0.68872,1973300007.0
2005-02-10 04:45:00,0.68863,0.68886,0.68848,0.68874,2024300016.0
2005-02-10 05:00:00,0.68875,0.68885,0.6884,0.68845,2084600003.0
2005-02-10 05:15:00,0.68841,0.68887,0.68811,0.68878,2224899997.0
2005-02-10 05:30:00,0.68874,0.68883,0.68796,0.68835,1824499994.0
2005-02-10 05:45:00,0.68855,0.68887,0.68792,0.68874,2075899989.0
2005-02-10 06:00:00,0.6887,0.68876,0.68796,0.68796,1611700007.0
2005-02-10 06:15:00,0.68801,0.68856,0.68797,0.68843,1835700002.0
2005-02-10 06:30:00,0.68845,0.68859,0.68798,0.68811,2244700000.0
2005-02-10 06:45:00,0.68819,0.6882,0.68792,0.6881,2168300017.0
2005-02-10 07:00:00,0.68815,0.68824,0.688,0.68815,2251400007.0
2005-02-10 07:15:00,0.68814,0.68822,0.68788,0.68812,1937800003.0
2005-02-10 07:30:00,0.68815,0.68817,0.6878,0.68798,2154000006.0
2005-02-10 07:45:00,0.68794,0.68799,0.68773,0.68797,2086600014.0
2005-02-10 08:00:00,0.68779,0.68812,0.68776,0.68791,1497499994.0
2005-02-10 08:15:00,0.68798,0.68817,0.68776,0.68784,1849099999.0
2005-02-10 08:30:00,0.68789,0.68807,0.68776,0.68802,1782600014.0
2005-02-10 08:45:00,0.68802,0.68861,0.68787,0.68856,2249900013.0
2005-02-10 09:00:00,0.68846,0.68847,0.68796,0.68827,2109900002.0
2005-02-10 09:15:00,0.68821,0.6886,0.68804,0.68849,2104199997.0
2005-02-10 09:30:00,0.68838,0.68853,0.68801,0.68828,2304899994.0
2005-02-10 09:45:00,0.68839,0.68841,0.68801,0.68803,1986399996.0
2005-02-10 10:00:00,0.68805,0.68843,0.68801,0.68841,2270799985.0
2005-02-10 10:15:00,0.68841,0.68884,0.68828,0.68857,2332000005.0
2005-02-10 10:30:00,0.68862,0.6887,0.68841,0.68848,1827100013.0
2005-02-10 10:45:00,0.68842,0.68845,0.68798,0.68807,1752200007.0
2005-02-10 11:00:00,0.68806,0.68812,0.68787,0.68797,1827200003.0
2005-02-10 11:15:00,0.68802,0.68822,0.68793,0.68797,2053000010.0
2005-02-10 11:30:00,0.688,0.688,0.68717,0.6873,2552999994.0
2005-02-10 11:45:00,0.68725,0.68765,0.68715,0.68743,2147800008.0
2005-02-10 12:00:00,0.68743,0.6875,0.68723,0.6874,2106199998.0
2005-02-10 12:15:00,0.68735,0.68749,0.68716,0.68737,2395300005.0
2005-02-10 12:30:00,0.68734,0.68752,0.68722,0.68728,2428100001.0
2005-02-10 12:45:00,0.68733,0.68748,0.68717,0.6872,2223999994.0
2005-02-10 13:00:00,0.68727,0.68732,0.68681,0.68707,2192599984.0
2005-02-10 13:15:00,0.68701,0.68735,0.68701,0.68732,1923200010.0
2005-02-10 13:30:00,0.68732,0.68743,0.6871,0.6871,2096399998.0
2005-02-10 13:45:00,0.68709,0.68736,0.68662,0.6872,2268400004.0
2005-02-10 14:00:00,0.68674,0.68751,0.68671,0.68743,2413699999.0
2005-02-10 14:15:00,0.68745,0.68763,0.68742,0.68742,2442499992.0
2005-02-10 14:30:00,0.68737,0.68757,0.68737,0.68738,2238300003.0
2005-02-10 14:45:00,0.68745,0.68768,0.68737,0.68767,2224199992.0
2005-02-10 15:00:00,0.68768,0.68841,0.68759,0.688,2220699996.0
2005-02-10 15:15:00,0.688,0.68825,0.68773,0.68794,2215800009.0
2005-02-10 15:30:00,0.68818,0.68875,0.68748,0.68847,2416899997.0
2005-02-10 15:45:00,0.68848,0.68887,0.68839,0.68869,2107000024.0
2005-02-10 16:00:00,0.6887,0.68904,0.68825,0.68904,2498200004.0
2005-02-10 16:15:00,0.689,0.68918,0.68856,0.68903,2370799995.0
2005-02-10 16:30:00,0.68906,0.68995,0.68893,0.68954,2248700013.0
2005-02-10 16:45:00,0.68958,0.68967,0.68917,0.68917,2101099986.0
2005-02-10 17:00:00,0.68915,0.68931,0.68892,0.6891,2445400000.0
2005-02-10 17:15:00,0.68913,0.68918,0.68877,0.68915,2598000014.0
2005-02-10 17:30:00,0.68925,0.6893,0.68896,0.6892,2154499988.0
2005-02-10 17:45:00,0.6892,0.68921,0.68875,0.6889,1975099985.0
2005-02-10 18:00:00,0.68887,0.68894,0.68829,0.6886,17030599996.0
2005-02-10 18:15:00,0.68862,0.68868,0.68829,0.68831,14650899957.0
2005-02-10 18:30:00,0.68833,0.68839,0.68799,0.68817,8228300005.0
2005-02-10 18:45:00,0.68832,0.68863,0.68819,0.6883,7083499969.0
2005-02-10 19:00:00,0.68825,0.68864,0.68825,0.68834,6601600020.0
2005-02-10 19:15:00,0.68839,0.68848,0.68816,0.68835,5593099999.0
2005-02-10 19:30:00,0.68838,0.6886,0.68828,0.68847,6671099978.0
2005-02-10 19:45:00,0.68849,0.68874,0.68843,0.68869,3731699983.0
2005-02-10 20:00:00,0.68866,0.68891,0.6886,0.68868,4334599995.0
2005-02-10 20:15:00,0.68869,0.68882,0.68848,0.68854,6871800019.0
2005-02-10 20:30:00,0.68858,0.68871,0.68841,0.68865,10197900015.0
2005-02-10 20:45:00,0.68867,0.68888,0.68855,0.6887,11222299963.0
2005-02-10 21:00:00,0.68873,0.68892,0.68853,0.68883,7442999998.0
2005-02-10 21:15:00,0.68883,0.68897,0.68869,0.68877,4671599996.0
2005-02-10 21:30:00,0.68878,0.6892,0.68876,0.68912,4052900016.0
2005-02-10 21:45:00,0.6891,0.68914,0.68892,0.68907,3762399995.0
2005-02-10 22:00:00,0.68902,0.6891,0.68858,0.68865,3872500013.0
2005-02-10 22:15:00,0.68868,0.68869,0.68833,0.68845,4671599990.0
2005-02-10 22:30:00,0.68848,0.6887,0.68833,0.68833,3331499996.0
2005-02-10 22:45:00,0.68835,0.68844,0.68813,0.68813,2334100010.0
2005-02-10 23:00:00,0.68806,0.68854,0.68806,0.68847,2374799999.0
2005-02-10 23:15:00,0.68851,0.68881,0.68851,0.68869,1937899999.0
2005-02-10 23:30:00,0.68869,0.68889,0.68843,0.6887,1810399994.0
2005-02-10 23:45:00,0.68862,0.68886,0.6883,0.68858,1990300005.0
2005-02-11 00:00:00,0.68855,0.68881,0.6882,0.6885,2302000005.0
2005-02-11 00:15:00,0.68851,0.68858,0.68818,0.68827,2158199990.0
2005-02-11 00:30:00,0.68837,0.68883,0.6881,0.68878,2296899986.0
2005-02-11 00:45:00,0.68884,0.6889,0.68826,0.68873,1872299993.0
2005-02-11 01:00:00,0.68864,0.68891,0.68864,0.68888,2232400006.0
2005-02-11 01:15:00,0.68887,0.68907,0.68868,0.68907,1447899994.0
2005-02-11 01:30:00,0.68893,0.68925,0.6888,0.68923,1769399996.0
2005-02-11 01:45:00,0.68904,0.6892,0.68879,0.68899,2121099994.0
2005-02-11 02:00:00,0.689,0.68912,0.68879,0.68895,2082499999.0
2005-02-11 02:15:00,0.68897,0.68917,0.6886,0.68911,1806600001.0
2005-02-11 02:30:00,0.68897,0.68906,0.68848,0.68859,1706000010.0
2005-02-11 02:45:00,0.68855,0.68863,0.68836,0.68853,2183600010.0
2005-02-11 03:00:00,0.68858,0.68889,0.68839,0.68862,1975500004.0
2005-02-11 03:15:00,0.68851,0.68875,0.68821,0.68874,2453999990.0
2005-02-11 03:30:00,0.68859,0.68889,0.68859,0.68878,1524499993.0
2005-02-11 03:45:00,0.6888,0.68893,0.6883,0.68853,2021399998.0
2005-02-11 04:00:00,0.6886,0.68868,0.68815,0.6884,1420800004.0
2005-02-11 04:15:00,0.68852,0.68894,0.68827,0.68878,1526500005.0
2005-02-11 04:30:00,0.68879,0.68899,0.6886,0.68884,1891499996.0
2005-02-11 04:45:00,0.68878,0.68892,0.6881,0.68864,2407199998.0
2005-02-11 05:00:00,0.68857,0.68903,0.68857,0.68901,1924600001.0
2005-02-11 05:15:00,0.6889,0.6892,0.6887,0.68892,1612499988.0
2005-02-11 05:30:00,0.68895,0.68919,0.6889,0.68915,1736399998.0
2005-02-11 05:45:00,0.68905,0.68919,0.68886,0.68919,1702399999.0
2005-02-11 06:00:00,0.68915,0.68915,0.68867,0.68891,1894999995.0
2005-02-11 06:15:00,0.68893,0.6891,0.68868,0.68871,1931899999.0
2005-02-11 06:30:00,0.68901,0.68905,0.68871,0.689,2032600010.0
2005-02-11 06:45:00,0.68907,0.6892,0.6889,0.68905,1919499996.0
2005-02-11 07:00:00,0.6891,0.68917,0.68871,0.68912,1880399986.0
2005-02-11 07:15:00,0.68903,0.6892,0.6889,0.6891,1633999997.0
2005-02-11 07:30:00,0.68911,0.68913,0.68864,0.68901,1963200000.0
2005-02-11 07:45:00,0.68893,0.68914,0.6888,0.68905,1572199992.0
2005-02-11 08:00:00,0.68896,0.68905,0.6886,0.68885,2061799995.0
2005-02-11 08:15:00,0.68884,0.68887,0.68831,0.68867,2020999997.0
2005-02-11 08:30:00,0.68872,0.68887,0.6883,0.68874,2070300010.0
2005-02-11 08:45:00,0.68869,0.68895,0.68833,0.68863,2561899985.0
2005-02-11 09:00:00,0.68868,0.68876,0.68815,0.68844,2229500003.0
2005-02-11 09:15:00,0.68839,0.68876,0.68826,0.68847,2557199998.0
2005-02-11 09:30:00,0.68853,0.68856,0.68822,0.68849,1943000002.0
2005-02-11 09:45:00,0.68847,0.68857,0.68823,0.68832,1842599995.0
2005-02-11 10:00:00,0.68827,0.68842,0.68787,0.68794,1966800003.0
2005-02-11 10:15:00,0.68809,0.68817,0.68786,0.68804,2621700015.0
2005-02-11 10:30:00,0.68806,0.68827,0.68764,0.6877,2279499988.0
2005-02-11 10:45:00,0.68775,0.68819,0.68764,0.68819,2417199998.0
2005-02-11 11:00:00,0.68798,0.68807,0.68773,0.68784,1599100009.0
2005-02-11 11:15:00,0.68797,0.68817,0.68789,0.68812,2033999990.0
2005-02-11 11:30:00,0.6882,0.68821,0.68788,0.68806,2112099985.0
2005-02-11 11:45:00,0.68804,0.68824,0.68793,0.68802,2475300000.0
2005-02-11 12:00:00,0.68795,0.68845,0.68786,0.68843,1759100011.0
2005-02-11 12:15:00,0.68846,0.68863,0.68844,0.6886,1990899990.0
2005-02-11 12:30:00,0.68856,0.68875,0.68847,0.68875,2015700002.0
2005-02-11 12:45:00,0.68882,0.68925,0.6887,0.6892,2033299992.0
2005-02-11 13:00:00,0.68925,0.6894,0.68895,0.68927,2236800016.0
2005-02-11 13:15:00,0.68923,0.68941,0.68902,0.68922,1993499989.0
2005-02-11 13:30:00,0.68921,0.68923,0.68902,0.68903,1743800013.0
2005-02-11 13:45:00,0.68904,0.68913,0.68874,0.68902,2558899991.0
2005-02-11 14:00:00,0.68915,0.68992,0.68908,0.68971,2378300017.0
2005-02-11 14:15:00,0.6898,0.69007,0.6896,0.68975,1983600005.0
2005-02-11 14:30:00,0.68972,0.69008,0.68942,0.6895,2351599999.0
2005-02-11 14:45:00,0.68953,0.68963,0.6894,0.68963,1931099996.0
2005-02-11 15:00:00,0.68955,0.68973,0.68924,0.68943,2465099993.0
2005-02-11 15:15:00,0.68943,0.68954,0.6893,0.68932,1942200009.0
2005-02-11 15:30:00,0.6893,0.68939,0.68907,0.68918,1932399993.0
2005-02-11 15:45:00,0.68917,0.68926,0.68895,0.68909,2566099996.0
2005-02-11 16:00:00,0.68918,0.68958,0.68909,0.68946,2290199996.0
2005-02-11 16:15:00,0.68951,0.68965,0.68942,0.68961,1824599993.0
2005-02-11 16:30:00,0.6896,0.68962,0.68938,0.68951,1952899999.0
2005-02-11 16:45:00,0.68945,0.68966,0.68942,0.68962,1969799997.0
2005-02-11 17:00:00,0.68962,0.69008,0.68945,0.69003,2120600010.0
2005-02-11 17:15:00,0.69009,0.69039,0.68992,0.69025,2826100000.0
2005-02-11 17:30:00,0.69035,0.69037,0.68999,0.69032,2240199990.0
2005-02-11 17:45:00,0.69028,0.69031,0.69001,0.69006,2025200012.0
2005-02-11 18:00:00,0.69006,0.69051,0.6891,0.69035,18013799990.0
2005-02-11 18:15:00,0.69034,0.69039,0.68987,0.68998,14131999997.0
2005-02-11 18:30:00,0.69007,0.69009,0.6897,0.68998,7880899985.0
2005-02-11 18:45:00,0.69003,0.69016,0.68921,0.68938,6630300007.0
2005-02-11 19:00:00,0.68913,0.68942,0.68886,0.68913,6264200010.0
2005-02-11 19:15:00,0.68917,0.68924,0.68904,0.68912,5204600015.0
2005-02-11 19:30:00,0.68914,0.68952,0.68911,0.68911,6663200002.0
2005-02-11 19:45:00,0.68913,0.68917,0.68863,0.6888,3953299994.0
2005-02-11 20:00:00,0.68895,0.68932,0.68876,0.68929,4455300010.0
2005-02-11 20:15:00,0.68929,0.68949,0.68916,0.68931,7117899967.0
2005-02-11 20:30:00,0.68933,0.68953,0.68925,0.6895,10570099971.0
2005-02-11 20:45:00,0.68955,0.68963,0.68904,0.68905,12059400024.0
2005-02-11 21:00:00,0.68908,0.68945,0.68908,0.68932,8043799978.0
2005-02-11 21:15:00,0.68935,0.68974,0.68918,0.68937,5048899981.0
2005-02-11 21:30:00,0.68935,0.68978,0.68896,0.68905,4358500019.0
2005-02-11 21:45:00,0.68897,0.68904,0.68867,0.68875,3349199973.0
2005-02-11 22:00:00,0.68883,0.68883,0.68853,0.68866,3654500003.0
2005-02-11 22:15:00,0.68862,0.68881,0.68852,0.68875,4333999991.0
2005-02-11 22:30:00,0.6888,0.68904,0.68854,0.68858,2866000008.0
2005-02-11 22:45:00,0.68861,0.68866,0.68834,0.68834,2336399999.0
2005-02-11 23:00:00,0.68816,0.68873,0.68816,0.68857,2184800005.0
2005-02-11 23:15:00,0.68865,0.68875,0.68853,0.68856,1933899994.0
2005-02-11 23:30:00,0.68865,0.68887,0.68838,0.68867,2129699988.0
2005-02-11 23:45:00,0.68877,0.68877,0.68814,0.68833,2446099998.0
2005-02-14 00:00:00,0.6885,0.68887,0.68822,0.68824,1751000001.0
2005-02-14 00:15:00,0.68857,0.68886,0.68818,0.68869,2271800007.0
2005-02-14 00:30:00,0.68854,0.6888,0.68826,0.68857,2092400001.0
2005-02-14 00:45:00,0.6887,0.68895,0.68842,0.68865,1984200007.0
2005-02-14 01:00:00,0.68849,0.6889,0.68848,0.6889,2056100013.0
2005-02-14 01:15:00,0.68876,0.68895,0.6885,0.68872,1796999992.0
2005-02-14 01:30:00,0.6887,0.68887,0.68838,0.68862,1785900001.0
2005-02-14 01:45:00,0.68867,0.68919,0.68858,0.68914,1947599997.0
2005-02-14 02:00:00,0.68888,0.68942,0.68874,0.6893,2234500000.0
2005-02-14 02:15:00,0.68929,0.68931,0.68849,0.68852,2189100001.0
2005-02-14 02:30:00,0.68862,0.68869,0.68833,0.68844,2055600008.0
2005-02-14 02:45:00,0.68833,0.68842,0.68798,0.68825,2360699988.0
2005-02-14 03:00:00,0.68828,0.68901,0.6879,0.68877,2313300003.0
2005-02-14 03:15:00,0.68882,0.68882,0.68819,0.68848,2124800001.0
2005-02-14 03:30:00,0.68851,0.68928,0.68821,0.68928,2252099994.0
2005-02-14 03:45:00,0.68915,0.6894,0.68903,0.68926,2479400003.0
2005-02-14 04:00:00,0.68941,0.68947,0.68909,0.68919,2353100004.0
2005-02-14 04:15:00,0.68922,0.68923,0.68864,0.68881,2136999994.0
2005-02-14 04:30:00,0.68891,0.68904,0.68851,0.68874,2126600029.0
2005-02-14 04:45:00,0.68868,0.68893,0.68864,0.68884,1922799992.0
2005-02-14 05:00:00,0.68885,0.68902,0.68855,0.68895,1552099995.0
2005-02-14 05:15:00,0.68902,0.68927,0.68895,0.68913,1838499999.0
2005-02-14 05:30:00,0.68915,0.68919,0.68885,0.68907,2037500008.0
2005-02-14 05:45:00,0.68905,0.68908,0.6886,0.68873,2334099995.0
2005-02-14 06:00:00,0.68877,0.68888,0.68857,0.68883,2025199992.0
2005-02-14 06:15:00,0.68878,0.68881,0.68845,0.68849,1972600001.0
2005-02-14 06:30:00,0.68855,0.68877,0.68838,0.68851,2148399997.0
2005-02-14 06:45:00,0.68864,0.68882,0.68848,0.68875,1467599996.0
2005-02-14 07:00:00,0.68856,0.68894,0.68853,0.68884,1635700002.0
2005-02-14 07:15:00,0.68886,0.68895,0.68877,0.68883,2076899999.0
2005-02-14 07:30:00,0.68891,0.68922,0.68881,0.68914,2449000000.0
2005-02-14 07:45:00,0.68907,0.68919,0.68889,0.68907,2237499998.0
2005-02-14 08:00:00,0.68911,0.68927,0.68892,0.68913,1971900003.0
2005-02-14 08:15:00,0.68926,0.6893,0.68888,0.68902,1743200000.0
2005-02-14 08:30:00,0.6889,0.68922,0.68882,0.68911,2136400011.0
2005-02-14 08:45:00,0.68912,0.68952,0.68907,0.68931,2035800005.0
2005-02-14 09:00:00,0.6893,0.68936,0.68896,0.68915,2001500003.0
2005-02-14 09:15:00,0.68914,0.68924,0.68893,0.68901,1952300007.0
2005-02-14 09:30:00,0.68913,0.68917,0.68891,0.68894,1983100004.0
2005-02-14 09:45:00,0.68907,0.68951,0.689,0.68934,1830299997.0
2005-02-14 10:00:00,0.68937,0.68941,0.68892,0.68917,2176499999.0
2005-02-14 10:15:00,0.68925,0.68949,0.68909,0.68937,2105800008.0
2005-02-14 10:30:00,0.68949,0.6895,0.68887,0.68897,2280599985.0
2005-02-14 10:45:00,0.68895,0.68908,0.68876,0.68883,2340799993.0
2005-02-14 11:00:00,0.68884,0.68927,0.68874,0.68904,2390500000.0
2005-02-14 11:15:00,0.68912,0.68912,0.68873,0.68878,2472699995.0
2005-02-14 11:30:00,0.68909,0.6894,0.68843,0.68917,2117599998.0
2005-02-14 11:45:00,0.68915,0.68915,0.68828,0.68849,2104100001.0
2005-02-14 12:00:00,0.68837,0.68842,0.688,0.68814,2123900006.0
2005-02-14 12:15:00,0.68813,0.68828,0.68801,0.68818,1844299996.0
2005-02-14 12:30:00,0.68822,0.68824,0.68764,0.68769,2007000005.0
2005-02-14 12:45:00,0.68782,0.68799,0.68762,0.68783,2410499988.0
2005-02-14 13:00:00,0.68794,0.688,0.68743,0.68748,2012299997.0
2005-02-14 13:15:00,0.68742,0.6876,0.68734,0.68734,2517400005.0
2005-02-14 13:30:00,0.68744,0.68758,0.68727,0.68757,1898999977.0
2005-02-14 13:45:00,0.68757,0.68759,0.6872,0.68725,2357799997.0
2005-02-14 14:00:00,0.68723,0.68726,0.68684,0.68685,2612099987.0
2005-02-14 14:15:00,0.68686,0.68713,0.68675,0.68704,2317400000.0
2005-02-14 14:30:00,0.6871,0.6874,0.68705,0.68724,1901300006.0
2005-02-14 14:45:00,0.68734,0.68759,0.68724,0.68754,1966800002.0
2005-02-14 15:00:00,0.68747,0.68752,0.68691,0.68695,1953499995.0
2005-02-14 15:15:00,0.68698,0.68709,0.68644,0.68644,1711099994.0
2005-02-14 15:30:00,0.68645,0.68677,0.68638,0.68674,1872399991.0
2005-02-14 15:45:00,0.68681,0.68692,0.68654,0.6868,1793700007.0
2005-02-14 16:00:00,0.68681,0.68687,0.68636,0.68639,1907100001.0
2005-02-14 16:15:00,0.68643,0.68657,0.68623,0.68633,2206499988.0
2005-02-14 16:30:00,0.68631,0.68639,0.68614,0.68618,2117000005.0
2005-02-14 16:45:00,0.68612,0.68624,0.68597,0.68604,2336000018.0
2005-02-14 17:00:00,0.68604,0.68625,0.6858,0.68612,2104599997.0
2005-02-14 17:15:00,0.6862,0.68624,0.68574,0.68593,1949399992.0
2005-02-14 17:30:00,0.68602,0.68653,0.68575,0.68643,2305299991.0
2005-02-14 17:45:00,0.68643,0.68696,0.68627,0.68695,2447000001.0
2005-02-14 18:00:00,0.68687,0.68692,0.6861,0.68642,17942799989.0
2005-02-14 18:15:00,0.68652,0.68661,0.68617,0.68632,14887999959.0
2005-02-14 18:30:00,0.68633,0.68654,0.68609,0.68635,8165199984.0
2005-02-14 18:45:00,0.68638,0.68648,0.68596,0.68607,6194600004.0
2005-02-14 19:00:00,0.68606,0.68606,0.68571,0.68588,5936100033.0
2005-02-14 19:15:00,0.6859,0.68613,0.68576,0.68604,5543899983.0
2005-02-14 19:30:00,0.68603,0.68632,0.6859,0.68609,7460900004.0
2005-02-14 19:45:00,0.68617,0.68622,0.68593,0.68609,3819799997.0
2005-02-14 20:00:00,0.6862,0.68634,0.68603,0.6862,4805900022.0
2005-02-14 20:15:00,0.68623,0.68642,0.68602,0.68635,6558999990.0
2005-02-14 20:30:00,0.68643,0.68652,0.68581,0.6863,10503999996.0
2005-02-14 20:45:00,0.68633,0.68659,0.6859,0.68622,11194299977.0
2005-02-14 21:00:00,0.68631,0.68661,0.68623,0.68642,8202400015.0
2005-02-14 21:15:00,0.68643,0.6866,0.68596,0.6864,5300099991.0
2005-02-14 21:30:00,0.68639,0.68654,0.68586,0.68605,4204299998.0
2005-02-14 21:45:00,0.686,0.68632,0.68586,0.6859,2970900005.0
2005-02-14 22:00:00,0.68599,0.68645,0.68582,0.68645,3304900000.0
2005-02-14 22:15:00,0.68643,0.68648,0.68599,0.68638,3955799996.0
2005-02-14 22:30:00,0.68644,0.68647,0.68599,0.6861,3407000001.0
2005-02-14 22:45:00,0.68628,0.68632,0.68596,0.68596,2418100016.0
2005-02-14 23:00:00,0.68587,0.68623,0.68585,0.68609,2304399999.0
2005-02-14 23:15:00,0.68616,0.68648,0.68585,0.68638,2068700015.0
2005-02-14 23:30:00,0.68631,0.68681,0.68631,0.68667,2046600004.0
2005-02-14 23:45:00,0.68673,0.68711,0.68668,0.68708,2011800004.0
2005-02-15 00:00:00,0.68705,0.68729,0.68689,0.68717,1943299986.0
2005-02-15 00:15:00,0.68723,0.68728,0.68692,0.68703,2083100009.0
2005-02-15 00:30:00,0.6871,0.68714,0.68687,0.6869,1614799997.0
2005-02-15 00:45:00,0.68698,0.6873,0.68683,0.68702,1869299991.0
2005-02-15 01:00:00,0.68694,0.68726,0.68685,0.68708,2283100016.0
2005-02-15 01:15:00,0.68705,0.68719,0.68679,0.68696,1670699994.0
2005-02-15 01:30:00,0.68696,0.68719,0.68688,0.68707,1961400010.0
2005-02-15 01:45:00,0.68712,0.68729,0.68691,0.687,2134800008.0
2005-02-15 02:00:00,0.68711,0.68718,0.68676,0.68693,2528599992.0
2005-02-15 02:15:00,0.68693,0.68703,0.68674,0.6869,2326499995.0
2005-02-15 02:30:00,0.68679,0.68717,0.68677,0.68705,2190000002.0
2005-02-15 02:45:00,0.68696,0.68729,0.68685,0.68724,2247800001.0
2005-02-15 03:00:00,0.68727,0.68729,0.68688,0.68699,2153399994.0
2005-02-15 03:15:00,0.68695,0.68722,0.68684,0.68697,1736100008.0
2005-02-15 03:30:00,0.68707,0.68722,0.68689,0.68714,1749699999.0
2005-02-15 03:45:00,0.68712,0.68719,0.68681,0.68692,1852099996.0
2005-02-15 04:00:00,0.6868,0.68705,0.68665,0.68683,2296099994.0
2005-02-15 04:15:00,0.68681,0.68716,0.68671,0.68678,1814899993.0
2005-02-15 04:30:00,0.68714,0.6872,0.68674,0.68687,2255300000.0
2005-02-15 04:45:00,0.68683,0.68717,0.68683,0.6869,1902699998.0
2005-02-15 05:00:00,0.68698,0.68718,0.68687,0.68708,1691300009.0
2005-02-15 05:15:00,0.6872,0.6872,0.6869,0.68698,2230199997.0
2005-02-15 05:30:00,0.68706,0.6872,0.6867,0.68712,1947599993.0
2005-02-15 05:45:00,0.68708,0.68714,0.68681,0.68694,2349700004.0
2005-02-15 06:00:00,0.68696,0.68719,0.68674,0.68701,1963600015.0
2005-02-15 06:15:00,0.68694,0.68714,0.68685,0.68707,1980999984.0
2005-02-15 06:30:00,0.6871,0.68715,0.68683,0.6871,1259199993.0
2005-02-15 06:45:00,0.68715,0.68719,0.68677,0.68704,1908699999.0
2005-02-15 07:00:00,0.68699,0.6872,0.68669,0.6869,1901499978.0
2005-02-15 07:15:00,0.68693,0.6872,0.68684,0.68716,1824800009.0
2005-02-15 07:30:00,0.68711,0.68725,0.68686,0.6872,2176399998.0
2005-02-15 07:45:00,0.68718,0.68724,0.6868,0.68695,2405800015.0
2005-02-15 08:00:00,0.687,0.68712,0.68677,0.68679,2492500000.0
2005-02-15 08:15:00,0.68684,0.68704,0.68664,0.68683,2085899989.0
2005-02-15 08:30:00,0.6868,0.68701,0.68669,0.68697,1974100016.0
2005-02-15 08:45:00,0.68697,0.6871,0.68661,0.68681,2080300004.0
2005-02-15 09:00:00,0.68673,0.68698,0.68646,0.68682,2386299994.0
2005-02-15 09:15:00,0.68693,0.68701,0.68665,0.68678,2381000000.0
2005-02-15 09:30:00,0.68685,0.68692,0.6864,0.68669,2238000004.0
2005-02-15 09:45:00,0.68673,0.687,0.68664,0.6869,1986100002.0
2005-02-15 10:00:00,0.68683,0.68693,0.68638,0.68638,1918099992.0
2005-02-15 10:15:00,0.68649,0.68676,0.68636,0.68672,2420899986.0
2005-02-15 10:30:00,0.68674,0.68719,0.68674,0.68698,2100600004.0
2005-02-15 10:45:00,0.68705,0.68713,0.68674,0.68689,2015200010.0
2005-02-15 11:00:00,0.68691,0.68755,0.68678,0.68722,2062300001.0
2005-02-15 11:15:00,0.68726,0.68767,0.68726,0.68747,2383300003.0
2005-02-15 11:30:00,0.6872,0.68818,0.68696,0.68797,1867499998.0
2005-02-15 11:45:00,0.68798,0.68802,0.68744,0.68772,2571699998.0
2005-02-15 12:00:00,0.6877,0.68817,0.68765,0.68814,2130800004.0
2005-02-15 12:15:00,0.68816,0.68826,0.68743,0.68753,1996799989.0
2005-02-15 12:30:00,0.68754,0.68762,0.68727,0.68728,1956100002.0
2005-02-15 12:45:00,0.68732,0.68767,0.68726,0.68756,2026199990.0
2005-02-15 13:00:00,0.6876,0.68773,0.68741,0.6877,2223599981.0
2005-02-15 13:15:00,0.68768,0.68782,0.68757,0.68782,2053000005.0
2005-02-15 13:30:00,0.68787,0.6883,0.68783,0.68813,1896299991.0
2005-02-15 13:45:00,0.68817,0.68825,0.68758,0.68758,1920399991.0
2005-02-15 14:00:00,0.68751,0.68774,0.68739,0.68767,2207600013.0
2005-02-15 14:15:00,0.68769,0.68793,0.68761,0.6879,2577000003.0
2005-02-15 14:30:00,0.68786,0.68812,0.68777,0.68782,2129100005.0
2005-02-15 14:45:00,0.68778,0.68804,0.68755,0.6877,2155600014.0
2005-02-15 15:00:00,0.68779,0.68831,0.68775,0.68815,2127599998.0
2005-02-15 15:15:00,0.68819,0.68839,0.68744,0.68777,1936100004.0
2005-02-15 15:30:00,0.6878,0.68811,0.68767,0.68796,2731099991.0
2005-02-15 15:45:00,0.68812,0.68844,0.688,0.68823,1913699997.0
2005-02-15 16:00:00,0.68829,0.68863,0.68795,0.68857,2592399991.0
2005-02-15 16:15:00,0.68858,0.68867,0.6884,0.68845,1898000007.0
2005-02-15 16:30:00,0.68851,0.68852,0.68798,0.6881,2206500010.0
2005-02-15 16:45:00,0.68807,0.68821,0.68766,0.68797,2606799991.0
2005-02-15 17:00:00,0.68806,0.68821,0.68792,0.688,2275800001.0
2005-02-15 17:15:00,0.688,0.68813,0.68776,0.68776,1827199995.0
2005-02-15 17:30:00,0.68785,0.68797,0.68719,0.68746,2072400010.0
2005-02-15 17:45:00,0.68743,0.68743,0.68696,0.68696,1746300003.0
2005-02-15 18:00:00,0.68696,0.68712,0.6867,0.68685,16070099987.0
2005-02-15 18:15:00,0.68688,0.6875,0.6868,0.68736,14396099984.0
2005-02-15 18:30:00,0.6874,0.68753,0.687,0.687,8131899980.0
2005-02-15 18:45:00,0.68713,0.68723,0.68665,0.68666,5967999984.0
2005-02-15 19:00:00,0.68666,0.68703,0.68664,0.68698,6378699984.0
2005-02-15 19:15:00,0.68698,0.68714,0.68682,0.68687,5586300014.0
2005-02-15 19:30:00,0.68688,0.68696,0.68659,0.68664,6849799992.0
2005-02-15 19:45:00,0.68673,0.68732,0.68638,0.68716,4055899999.0
2005-02-15 20:00:00,0.68723,0.68738,0.68693,0.68695,4410899978.0
2005-02-15 20:15:00,0.68693,0.68714,0.68681,0.68695,7018900013.0
2005-02-15 20:30:00,0.68696,0.68707,0.68677,0.68683,9958700016.0
2005-02-15 20:45:00,0.68687,0.68693,0.68666,0.68675,11836999967.0
2005-02-15 21:00:00,0.68685,0.68712,0.68666,0.68693,8403399975.0
2005-02-15 21:15:00,0.68698,0.68702,0.6866,0.68673,4959399994.0
2005-02-15 21:30:00,0.6867,0.68678,0.68656,0.68673,4268599971.0
2005-02-15 21:45:00,0.68671,0.68672,0.68629,0.68657,3448200003.0
2005-02-15 22:00:00,0.6866,0.68684,0.68655,0.68665,3257899991.0
2005-02-15 22:15:00,0.68665,0.68669,0.68599,0.686,4509100007.0
2005-02-15 22:30:00,0.68609,0.68612,0.68583,0.68605,3203499995.0
2005-02-15 22:45:00,0.68605,0.68613,0.68588,0.68588,2815900011.0
2005-02-15 23:00:00,0.68581,0.6862,0.68581,0.68612,2411600012.0
2005-02-15 23:15:00,0.6861,0.68621,0.68597,0.68604,1387899997.0
2005-02-15 23:30:00,0.68608,0.68622,0.68597,0.68613,2106500001.0
2005-02-15 23:45:00,0.68618,0.68647,0.68603,0.68635,2147200001.0
2005-02-16 00:00:00,0.68632,0.68688,0.68623,0.68667,2191499990.0
2005-02-16 00:15:00,0.68672,0.687,0.68634,0.68666,2007399984.0
2005-02-16 00:30:00,0.68682,0.68697,0.68663,0.6867,2118200006.0
2005-02-16 00:45:00,0.68675,0.68687,0.68631,0.68664,2146200003.0
2005-02-16 01:00:00,0.68668,0.68671,0.68643,0.68666,2222199988.0
2005-02-16 01:15:00,0.68665,0.68691,0.68652,0.68689,1453000005.0
2005-02-16 01:30:00,0.687,0.68707,0.68628,0.68662,2388999975.0
2005-02-16 01:45:00,0.68649,0.68666,0.68612,0.68637,1993399986.0
2005-02-16 02:00:00,0.68645,0.68693,0.68626,0.68675,2605300000.0
2005-02-16 02:15:00,0.68677,0.68692,0.68665,0.6869,1397400012.0
2005-02-16 02:30:00,0.68684,0.687,0.68667,0.68678,2123400004.0
2005-02-16 02:45:00,0.68679,0.68697,0.68661,0.68677,2202199998.0
2005-02-16 03:00:00,0.68678,0.68688,0.6866,0.68676,1780900002.0
2005-02-16 03:15:00,0.68666,0.68696,0.68659,0.68667,1866799998.0
2005-02-16 03:30:00,0.68668,0.68698,0.68668,0.68689,1738000004.0
2005-02-16 03:45:00,0.68685,0.687,0.68663,0.68669,1770399996.0
2005-02-16 04:00:00,0.6868,0.68704,0.68673,0.68694,1966700001.0
2005-02-16 04:15:00,0.68696,0.68697,0.68667,0.68673,1950099996.0
2005-02-16 04:30:00,0.68674,0.68682,0.68629,0.68661,1923100009.0
2005-02-16 04:45:00,0.68683,0.68701,0.68627,0.68686,1883399999.0
2005-02-16 05:00:00,0.68697,0.68718,0.68682,0.68687,1955299994.0
2005-02-16 05:15:00,0.68698,0.6872,0.68634,0.68703,2048199987.0
2005-02-16 05:30:00,0.68703,0.68724,0.68691,0.68713,2133199997.0
2005-02-16 05:45:00,0.68721,0.68724,0.68695,0.68718,1964399999.0
2005-02-16 06:00:00,0.68718,0.68734,0.68693,0.68727,2037399999.0
2005-02-16 06:15:00,0.68723,0.68743,0.68694,0.687,1965399985.0
2005-02-16 06:30:00,0.68725,0.68737,0.68698,0.68725,2072100002.0
2005-02-16 06:45:00,0.68733,0.68748,0.68701,0.68748,2515999998.0
2005-02-16 07:00:00,0.68744,0.68763,0.68731,0.68747,2086099993.0
2005-02-16 07:15:00,0.68753,0.6877,0.68728,0.68753,1891699989.0
2005-02-16 07:30:00,0.68754,0.6876,0.68708,0.68724,2500899981.0
2005-02-16 07:45:00,0.68737,0.68769,0.68703,0.6876,2388499994.0
2005-02-16 08:00:00,0.68751,0.6877,0.68712,0.68727,1707499987.0
2005-02-16 08:15:00,0.6872,0.68762,0.68716,0.68758,2035200004.0
2005-02-16 08:30:00,0.68758,0.68804,0.68739,0.68803,2130399991.0
2005-02-16 08:45:00,0.688,0.68805,0.68778,0.68786,1991399998.0
2005-02-16 09:00:00,0.68795,0.68805,0.68627,0.6879,2511199985.0
2005-02-16 09:15:00,0.68754,0.68822,0.68712,0.68792,2202400001.0
2005-02-16 09:30:00,0.68799,0.688,0.68756,0.68777,1653700010.0
2005-02-16 09:45:00,0.68778,0.68789,0.6874,0.68753,2157299987.0
2005-02-16 10:00:00,0.6876,0.68769,0.68726,0.6875,2219700005.0
2005-02-16 10:15:00,0.68752,0.68779,0.68739,0.68767,2610799989.0
2005-02-16 10:30:00,0.68767,0.68778,0.68722,0.6875,1816100004.0
2005-02-16 10:45:00,0.68743,0.68745,0.68692,0.68732,2015600014.0
2005-02-16 11:00:00,0.68738,0.68821,0.68731,0.68812,2136899998.0
2005-02-16 11:15:00,0.68823,0.68827,0.68771,0.68771,2561000008.0
2005-02-16 11:30:00,0.68796,0.68796,0.6873,0.68755,2421600004.0
2005-02-16 11:45:00,0.68766,0.6879,0.68743,0.68777,2427799978.0
2005-02-16 12:00:00,0.68777,0.68793,0.6876,0.6876,2357500006.0
2005-02-16 12:15:00,0.68766,0.68783,0.68733,0.68733,1892299992.0
2005-02-16 12:30:00,0.68789,0.68964,0.68741,0.6895,2416999985.0
2005-02-16 12:45:00,0.68952,0.68971,0.68925,0.68934,2538199998.0
2005-02-16 13:00:00,0.68936,0.69004,0.68917,0.6897,2197200020.0
2005-02-16 13:15:00,0.68964,0.69074,0.68958,0.69069,2128100006.0
2005-02-16 13:30:00,0.69072,0.69133,0.69055,0.69103,2302800009.0
2005-02-16 13:45:00,0.69101,0.69146,0.69096,0.69101,2174300004.0
2005-02-16 14:00:00,0.691,0.69113,0.69068,0.69074,2705000004.0
2005-02-16 14:15:00,0.69075,0.69086,0.69048,0.69069,2536200005.0
2005-02-16 14:30:00,0.6906,0.6908,0.69044,0.69053,2223700014.0
2005-02-16 14:45:00,0.69054,0.691,0.6905,0.69092,2356500015.0
2005-02-16 15:00:00,0.69088,0.69131,0.6908,0.6912,1825399987.0
2005-02-16 15:15:00,0.69123,0.69256,0.69088,0.69256,2006999992.0
2005-02-16 15:30:00,0.69264,0.69264,0.69187,0.6921,2435999996.0
2005-02-16 15:45:00,0.69215,0.69217,0.6914,0.69148,2236500023.0
2005-02-16 16:00:00,0.69144,0.69152,0.69095,0.69139,2258399994.0
2005-02-16 16:15:00,0.6915,0.69153,0.69083,0.69115,2295800002.0
2005-02-16 16:30:00,0.69123,0.69158,0.69106,0.69148,1875900006.0
2005-02-16 16:45:00,0.6916,0.69181,0.69148,0.69161,2560199984.0
2005-02-16 17:00:00,0.6917,0.69208,0.69133,0.692,3284799983.0
2005-02-16 17:15:00,0.69207,0.69217,0.69105,0.69112,2234199996.0
2005-02-16 17:30:00,0.69124,0.69129,0.69076,0.69095,2601400004.0
2005-02-16 17:45:00,0.69096,0.69115,0.69041,0.69087,2029599983.0
2005-02-16 18:00:00,0.69096,0.6916,0.69068,0.69148,16378100002.0
2005-02-16 18:15:00,0.69157,0.69164,0.69134,0.69144,14512800000.0
2005-02-16 18:30:00,0.69141,0.69189,0.69127,0.69161,8415400007.0
2005-02-16 18:45:00,0.69164,0.6919,0.69153,0.69162,6506900018.0
2005-02-16 19:00:00,0.6916,0.69184,0.69146,0.69173,6507199994.0
2005-02-16 19:15:00,0.69167,0.69208,0.69151,0.69165,5382100002.0
2005-02-16 19:30:00,0.69158,0.69187,0.69153,0.69169,7385900013.0
2005-02-16 19:45:00,0.69169,0.69197,0.69153,0.69189,3502399987.0
2005-02-16 20:00:00,0.69191,0.69239,0.69179,0.69231,4533599982.0
2005-02-16 20:15:00,0.69227,0.69239,0.69175,0.69178,6846799990.0
2005-02-16 20:30:00,0.6918,0.69183,0.69078,0.69083,10070600035.0
2005-02-16 20:45:00,0.69082,0.6911,0.69079,0.69093,11105999966.0
2005-02-16 21:00:00,0.691,0.69119,0.69085,0.69103,7807800009.0
2005-02-16 21:15:00,0.69103,0.6912,0.69093,0.6911,5202300005.0
2005-02-16 21:30:00,0.6911,0.69138,0.69094,0.69138,4586099995.0
2005-02-16 21:45:00,0.69142,0.69142,0.69093,0.69104,3290699997.0
2005-02-16 22:00:00,0.69108,0.69119,0.69082,0.69095,3526899996.0
2005-02-16 22:15:00,0.69095,0.69114,0.69075,0.69087,4447599998.0
2005-02-16 22:30:00,0.69083,0.69105,0.69072,0.69102,3365400015.0
2005-02-16 22:45:00,0.69104,0.69119,0.69069,0.69073,2828599989.0
2005-02-16 23:00:00,0.69066,0.6911,0.69066,0.69102,2093299990.0
2005-02-16 23:15:00,0.69105,0.69112,0.69072,0.69089,1178900007.0
2005-02-16 23:30:00,0.69093,0.69111,0.69053,0.69087,1922999981.0
2005-02-16 23:45:00,0.69086,0.69113,0.69069,0.69092,1941400007.0
2005-02-17 00:00:00,0.6909,0.69134,0.69047,0.69124,2511199993.0
2005-02-17 00:15:00,0.69107,0.6913,0.69085,0.69106,2327600003.0
2005-02-17 00:30:00,0.69107,0.69131,0.69081,0.69122,2114100001.0
2005-02-17 00:45:00,0.69121,0.69134,0.69095,0.69111,2153000000.0
2005-02-17 01:00:00,0.69113,0.69127,0.69096,0.69113,2151399992.0
2005-02-17 01:15:00,0.69107,0.69129,0.69087,0.69116,1562499996.0
2005-02-17 01:30:00,0.69123,0.69131,0.69093,0.69117,2498200005.0
2005-02-17 01:45:00,0.69122,0.69122,0.69074,0.69102,1836999981.0
2005-02-17 02:00:00,0.69107,0.69135,0.69098,0.69117,1820600001.0
2005-02-17 02:15:00,0.69117,0.69184,0.69103,0.69163,1904099994.0
2005-02-17 02:30:00,0.69151,0.69179,0.69123,0.69176,2565500002.0
2005-02-17 02:45:00,0.69165,0.69178,0.69151,0.69173,1800099997.0
2005-02-17 03:00:00,0.69165,0.69191,0.6914,0.69169,1773900013.0
2005-02-17 03:15:00,0.69168,0.69181,0.69148,0.69175,1715199995.0
2005-02-17 03:30:00,0.69171,0.6918,0.69154,0.69173,2090699984.0
2005-02-17 03:45:00,0.69167,0.69176,0.69148,0.69167,1833000003.0
2005-02-17 04:00:00,0.69165,0.69181,0.69146,0.6916,1648900000.0
2005-02-17 04:15:00,0.69162,0.69176,0.69146,0.69171,1789500008.0
2005-02-17 04:30:00,0.69173,0.69181,0.69163,0.69177,1680300002.0
2005-02-17 04:45:00,0.6917,0.69183,0.69137,0.69177,1484300004.0
2005-02-17 05:00:00,0.69175,0.6919,0.69158,0.69177,1748600010.0
2005-02-17 05:15:00,0.69178,0.69192,0.69148,0.69168,1664499998.0
2005-02-17 05:30:00,0.69168,0.69174,0.69136,0.69169,1939600004.0
2005-02-17 05:45:00,0.69162,0.69173,0.69145,0.69164,1786399999.0
2005-02-17 06:00:00,0.6917,0.69178,0.69116,0.69166,1679599992.0
2005-02-17 06:15:00,0.69167,0.69189,0.69118,0.69161,1761500002.0
2005-02-17 06:30:00,0.69163,0.69168,0.69133,0.69144,1336200000.0
2005-02-17 06:45:00,0.69153,0.69158,0.69126,0.69156,2047099985.0
2005-02-17 07:00:00,0.69159,0.69163,0.69131,0.69152,1468399991.0
2005-02-17 07:15:00,0.6915,0.69163,0.69132,0.69161,2035899997.0
2005-02-17 07:30:00,0.69162,0.69173,0.69147,0.69162,2325899996.0
2005-02-17 07:45:00,0.6917,0.6918,0.69139,0.69147,1686399995.0
2005-02-17 08:00:00,0.69165,0.69173,0.69135,0.69158,1754699993.0
2005-02-17 08:15:00,0.69165,0.69165,0.69109,0.69138,1915099994.0
2005-02-17 08:30:00,0.69143,0.69166,0.69131,0.69155,2043200002.0
2005-02-17 08:45:00,0.69172,0.69183,0.6915,0.69164,1818400003.0
2005-02-17 09:00:00,0.69156,0.69165,0.691,0.69132,2395199998.0
2005-02-17 09:15:00,0.69109,0.69167,0.69109,0.69145,2012200002.0
2005-02-17 09:30:00,0.69139,0.69183,0.6913,0.69164,2384199994.0
2005-02-17 09:45:00,0.69166,0.69179,0.6914,0.69145,2132899980.0
2005-02-17 10:00:00,0.69152,0.69159,0.69097,0.69102,2463200001.0
2005-02-17 10:15:00,0.6911,0.69115,0.69065,0.6908,2435999998.0
2005-02-17 10:30:00,0.69081,0.69109,0.69068,0.69103,2241899999.0
2005-02-17 10:45:00,0.69107,0.69118,0.69074,0.69101,2049400004.0
2005-02-17 11:00:00,0.69103,0.69107,0.69039,0.69048,2736200004.0
2005-02-17 11:15:00,0.69047,0.69085,0.69029,0.69067,2406700006.0
2005-02-17 11:30:00,0.6906,0.69092,0.68965,0.69022,2288499998.0
2005-02-17 11:45:00,0.69019,0.69019,0.68976,0.69006,2559899981.0
2005-02-17 12:00:00,0.69008,0.69073,0.68997,0.69064,2452400013.0
2005-02-17 12:15:00,0.69064,0.69091,0.69038,0.69073,2707499991.0
2005-02-17 12:30:00,0.69074,0.69112,0.69066,0.69084,2016600001.0
2005-02-17 12:45:00,0.69079,0.69129,0.69069,0.69093,2528199983.0
2005-02-17 13:00:00,0.6911,0.69112,0.69052,0.69083,2004499993.0
2005-02-17 13:15:00,0.69077,0.69116,0.69074,0.69111,2477199991.0
2005-02-17 13:30:00,0.69108,0.69126,0.69087,0.69118,1962699998.0
2005-02-17 13:45:00,0.69119,0.69129,0.69089,0.69116,2614599997.0
2005-02-17 14:00:00,0.69107,0.6914,0.691,0.69133,2215500000.0
2005-02-17 14:15:00,0.69142,0.69158,0.6912,0.69149,1858800003.0
2005-02-17 14:30:00,0.6914,0.69179,0.6914,0.69143,2366299994.0
2005-02-17 14:45:00,0.69138,0.69147,0.69106,0.69122,2349300000.0
2005-02-17 15:00:00,0.69124,0.69149,0.69108,0.69111,2058899990.0
2005-02-17 15:15:00,0.69109,0.69114,0.69067,0.69068,2150300003.0
2005-02-17 15:30:00,0.69075,0.69087,0.69047,0.69063,2715300000.0
2005-02-17 15:45:00,0.69071,0.69079,0.69026,0.69037,1945999995.0
2005-02-17 16:00:00,0.69044,0.6907,0.69017,0.69067,2330399997.0
2005-02-17 16:15:00,0.69067,0.69082,0.69051,0.69063,2167299997.0
2005-02-17 16:30:00,0.69058,0.69074,0.69002,0.69002,2156400013.0
2005-02-17 16:45:00,0.69014,0.69027,0.6899,0.69008,2372099992.0
2005-02-17 17:00:00,0.69018,0.69061,0.69012,0.69055,2662499994.0
2005-02-17 17:15:00,0.69052,0.69078,0.69034,0.69039,2255599985.0
2005-02-17 17:30:00,0.69038,0.69117,0.69027,0.69117,2175399989.0
2005-02-17 17:45:00,0.69113,0.69123,0.69074,0.69074,2385699998.0
2005-02-17 18:00:00,0.69072,0.69136,0.6901,0.69116,17587499984.0
2005-02-17 18:15:00,0.69111,0.69126,0.69062,0.69062,14468199981.0
2005-02-17 18:30:00,0.69072,0.69072,0.6899,0.69005,7991100003.0
2005-02-17 18:45:00,0.69005,0.69034,0.6899,0.69027,6707000007.0
2005-02-17 19:00:00,0.69035,0.69048,0.68996,0.69039,6037399967.0
2005-02-17 19:15:00,0.69043,0.69068,0.69003,0.69017,5626499997.0
2005-02-17 19:30:00,0.69016,0.69034,0.68995,0.69009,7135999997.0
2005-02-17 19:45:00,0.69013,0.69031,0.69001,0.6903,3509799984.0
2005-02-17 20:00:00,0.69037,0.6905,0.69017,0.69023,4225500012.0
2005-02-17 20:15:00,0.6902,0.69034,0.69006,0.69015,7034600000.0
2005-02-17 20:30:00,0.69018,0.69056,0.69009,0.69045,9940199984.0
2005-02-17 20:45:00,0.69048,0.69053,0.69009,0.69019,11707999991.0
2005-02-17 21:00:00,0.69015,0.69049,0.68992,0.69003,8142200007.0
2005-02-17 21:15:00,0.69006,0.69006,0.68966,0.68992,5113300008.0
2005-02-17 21:30:00,0.68978,0.68994,0.68965,0.6897,4531199975.0
2005-02-17 21:45:00,0.68978,0.68978,0.68946,0.6897,3330300007.0
2005-02-17 22:00:00,0.68975,0.68977,0.68942,0.68945,3306299996.0
2005-02-17 22:15:00,0.6895,0.6898,0.6893,0.68941,4467299999.0
2005-02-17 22:30:00,0.68944,0.6898,0.68937,0.68978,3006899980.0
2005-02-17 22:45:00,0.68981,0.68981,0.68943,0.68948,2193300005.0
2005-02-17 23:00:00,0.6893,0.68985,0.68927,0.68931,2255199995.0
2005-02-17 23:15:00,0.6893,0.68961,0.68925,0.6893,1891200005.0
2005-02-17 23:30:00,0.68933,0.6895,0.68922,0.68927,2255399990.0
2005-02-17 23:45:00,0.68927,0.68947,0.68899,0.68929,1655800008.0
2005-02-18 00:00:00,0.68927,0.68954,0.68899,0.68919,1940900005.0
2005-02-18 00:15:00,0.6894,0.68967,0.68924,0.68959,1483200011.0
2005-02-18 00:30:00,0.68966,0.68991,0.6895,0.68983,2190800007.0
2005-02-18 00:45:00,0.68974,0.6899,0.68956,0.68978,2372799991.0
2005-02-18 01:00:00,0.6898,0.68986,0.68955,0.68983,2111900009.0
2005-02-18 01:15:00,0.68961,0.68989,0.68947,0.68977,2286099995.0
2005-02-18 01:30:00,0.68978,0.69007,0.68955,0.68997,1950200006.0
2005-02-18 01:45:00,0.68993,0.69003,0.68958,0.68975,2258400015.0
2005-02-18 02:00:00,0.6897,0.68997,0.6895,0.68996,2465700012.0
2005-02-18 02:15:00,0.68969,0.6901,0.68969,0.6901,1898499999.0
2005-02-18 02:30:00,0.68986,0.69034,0.68975,0.69025,2165900003.0
2005-02-18 02:45:00,0.69018,0.69041,0.68993,0.69003,2030200010.0
2005-02-18 03:00:00,0.69004,0.69029,0.68992,0.68992,2234600005.0
2005-02-18 03:15:00,0.68992,0.69022,0.68989,0.69015,1834900005.0
2005-02-18 03:30:00,0.69013,0.69018,0.6899,0.69009,1636600006.0
2005-02-18 03:45:00,0.69006,0.69008,0.68969,0.68994,1541899988.0
2005-02-18 04:00:00,0.69,0.69011,0.6897,0.69007,1857400007.0
2005-02-18 04:15:00,0.68978,0.69018,0.68974,0.69,2058700011.0
2005-02-18 04:30:00,0.68997,0.69031,0.6898,0.69023,2313299997.0
2005-02-18 04:45:00,0.69001,0.69025,0.68972,0.68995,1729499997.0
2005-02-18 05:00:00,0.68986,0.69021,0.68955,0.68959,1794400005.0
2005-02-18 05:15:00,0.68998,0.69031,0.68972,0.69021,2467399993.0
2005-02-18 05:30:00,0.6902,0.69024,0.68988,0.69015,1564100001.0
2005-02-18 05:45:00,0.69011,0.69018,0.68987,0.68999,1798099988.0
2005-02-18 06:00:00,0.68998,0.69015,0.68979,0.68998,1996200005.0
2005-02-18 06:15:00,0.68998,0.69024,0.68971,0.69013,1885400003.0
2005-02-18 06:30:00,0.69001,0.69017,0.68976,0.69,1699099987.0
2005-02-18 06:45:00,0.69012,0.69022,0.68983,0.69002,1610800011.0
2005-02-18 07:00:00,0.68998,0.69026,0.68994,0.68997,1312700001.0
2005-02-18 07:15:00,0.69002,0.69025,0.68992,0.69008,2077600008.0
2005-02-18 07:30:00,0.69009,0.69029,0.68942,0.69012,2295899987.0
2005-02-18 07:45:00,0.6901,0.69019,0.68954,0.69017,1755300003.0
2005-02-18 08:00:00,0.69009,0.69019,0.68985,0.69002,1969799996.0
2005-02-18 08:15:00,0.69018,0.69031,0.68995,0.68995,1537499997.0
2005-02-18 08:30:00,0.68999,0.6904,0.68995,0.69016,2560100003.0
2005-02-18 08:45:00,0.68993,0.69053,0.6899,0.69032,2012399993.0
2005-02-18 09:00:00,0.69035,0.69066,0.6903,0.69061,2186099987.0
2005-02-18 09:15:00,0.69045,0.69065,0.69023,0.69045,1966799983.0
2005-02-18 09:30:00,0.69047,0.69047,0.68983,0.68993,2307299999.0
2005-02-18 09:45:00,0.68993,0.68999,0.68925,0.6894,1837900006.0
2005-02-18 10:00:00,0.68944,0.68945,0.68864,0.68881,2529099994.0
2005-02-18 10:15:00,0.68884,0.68918,0.68882,0.68897,2394799992.0
2005-02-18 10:30:00,0.68899,0.68919,0.68886,0.68906,1751200015.0
2005-02-18 10:45:00,0.68917,0.68922,0.68898,0.68917,2367899988.0
2005-02-18 11:00:00,0.68926,0.68927,0.68898,0.68907,2173699998.0
2005-02-18 11:15:00,0.68911,0.68925,0.68876,0.68902,2088099991.0
2005-02-18 11:30:00,0.68912,0.68921,0.68826,0.68845,2366700014.0
2005-02-18 11:45:00,0.68837,0.68869,0.68831,0.68866,1982800007.0
2005-02-18 12:00:00,0.68864,0.6887,0.68842,0.6886,2351299998.0
2005-02-18 12:15:00,0.68857,0.68888,0.68854,0.68887,2260300007.0
2005-02-18 12:30:00,0.68887,0.68898,0.68864,0.68872,2032700019.0
2005-02-18 12:45:00,0.68869,0.68898,0.68853,0.68873,2462799997.0
2005-02-18 13:00:00,0.6887,0.68886,0.68846,0.68872,2079300006.0
2005-02-18 13:15:00,0.68867,0.68882,0.68852,0.68865,2009900000.0
2005-02-18 13:30:00,0.68867,0.68878,0.68843,0.68855,1949000002.0
2005-02-18 13:45:00,0.68865,0.68895,0.68833,0.68839,2493799986.0
2005-02-18 14:00:00,0.6884,0.68857,0.68803,0.68815,2383000001.0
2005-02-18 14:15:00,0.68816,0.6885,0.68812,0.68847,2224200000.0
2005-02-18 14:30:00,0.68842,0.68858,0.68833,0.68842,1759500009.0
2005-02-18 14:45:00,0.68842,0.68872,0.68835,0.68872,2186500003.0
2005-02-18 15:00:00,0.68874,0.68919,0.68865,0.68884,1798300009.0
2005-02-18 15:15:00,0.68888,0.68917,0.6888,0.68887,1774100001.0
2005-02-18 15:30:00,0.6888,0.68904,0.68816,0.68885,2469299998.0
2005-02-18 15:45:00,0.68883,0.68925,0.68855,0.68915,2317099992.0
2005-02-18 16:00:00,0.6892,0.68947,0.68907,0.6893,2146399998.0
2005-02-18 16:15:00,0.68931,0.68973,0.68926,0.68967,1997900007.0
2005-02-18 16:30:00,0.68964,0.68978,0.68921,0.68921,1875199985.0
2005-02-18 16:45:00,0.68928,0.68998,0.68927,0.68964,2350700004.0
2005-02-18 17:00:00,0.68959,0.68975,0.6892,0.68934,1906000000.0
2005-02-18 17:15:00,0.68927,0.68939,0.68902,0.68917,1989900010.0
2005-02-18 17:30:00,0.68923,0.68925,0.68902,0.68922,2042600007.0
2005-02-18 17:45:00,0.6892,0.68973,0.68908,0.68941,1979699999.0
2005-02-18 18:00:00,0.68943,0.6901,0.68924,0.68926,17687499950.0
2005-02-18 18:15:00,0.6898,0.6899,0.68891,0.68917,13867599965.0
2005-02-18 18:30:00,0.68912,0.68955,0.68902,0.6894,7943699975.0
2005-02-18 18:45:00,0.68936,0.6899,0.68927,0.68988,6087999990.0
2005-02-18 19:00:00,0.6899,0.69013,0.68975,0.68983,6225399991.0
2005-02-18 19:15:00,0.68981,0.68982,0.68942,0.68965,5744299990.0
2005-02-18 19:30:00,0.68958,0.68977,0.68943,0.6895,7667700001.0
2005-02-18 19:45:00,0.68953,0.6901,0.68952,0.69002,4325200008.0
2005-02-18 20:00:00,0.69018,0.69018,0.68958,0.68973,4164399995.0
2005-02-18 20:15:00,0.68975,0.69008,0.68966,0.6899,6631299995.0
2005-02-18 20:30:00,0.68987,0.68993,0.68947,0.6895,9972399998.0
2005-02-18 20:45:00,0.68951,0.68964,0.68932,0.68938,11618099978.0
2005-02-18 21:00:00,0.68955,0.68961,0.68935,0.68947,7592399978.0
2005-02-18 21:15:00,0.68948,0.68952,0.68921,0.68947,5396600003.0
2005-02-18 21:30:00,0.6893,0.68953,0.68892,0.68908,4443999985.0
2005-02-18 21:45:00,0.68898,0.68945,0.68898,0.68945,3087800018.0
2005-02-18 22:00:00,0.68952,0.68976,0.68934,0.68942,3755200004.0
2005-02-18 22:15:00,0.6895,0.6895,0.68919,0.68925,4208499987.0
2005-02-18 22:30:00,0.68931,0.68959,0.68919,0.68958,3005700002.0
2005-02-18 22:45:00,0.6896,0.68976,0.68944,0.6895,2613500004.0
2005-02-18 23:00:00,0.68936,0.68973,0.68936,0.68966,2019599997.0
2005-02-18 23:15:00,0.68972,0.68977,0.68932,0.68965,2214899999.0
2005-02-18 23:30:00,0.6897,0.69023,0.68959,0.6902,1981099999.0
2005-02-18 23:45:00,0.69017,0.69017,0.68948,0.69,2516799989.0
2005-02-21 00:00:00,0.68876,0.6895,0.68844,0.68855,1840300012.0
2005-02-21 00:15:00,0.68855,0.68928,0.68846,0.68915,2079800004.0
2005-02-21 00:30:00,0.6892,0.6893,0.68882,0.68908,2392599994.0
2005-02-21 00:45:00,0.68909,0.68948,0.68876,0.68937,1835400006.0
2005-02-21 01:00:00,0.68907,0.68956,0.68907,0.68953,2693999998.0
2005-02-21 01:15:00,0.68951,0.68983,0.68924,0.68982,1689500003.0
2005-02-21 01:30:00,0.68983,0.69011,0.68918,0.69002,2115699987.0
2005-02-21 01:45:00,0.69005,0.69007,0.68957,0.68987,1776300000.0
2005-02-21 02:00:00,0.68985,0.69013,0.68961,0.68998,1769699991.0
2005-02-21 02:15:00,0.68987,0.69003,0.68958,0.68983,1870900006.0
2005-02-21 02:30:00,0.6898,0.69,0.68949,0.68964,1982200013.0
2005-02-21 02:45:00,0.68963,0.69,0.68951,0.68993,2017900004.0
2005-02-21 03:00:00,0.68967,0.69017,0.6895,0.68997,2010299984.0
2005-02-21 03:15:00,0.6902,0.69022,0.68959,0.69,2159199979.0
2005-02-21 03:30:00,0.68998,0.69002,0.68981,0.68987,2037999991.0
2005-02-21 03:45:00,0.68988,0.68991,0.68955,0.68968,1755700006.0
2005-02-21 04:00:00,0.68975,0.69,0.68964,0.68984,2102999990.0
2005-02-21 04:15:00,0.68988,0.69003,0.68968,0.6898,1347699990.0
2005-02-21 04:30:00,0.68979,0.68984,0.68955,0.6897,2049899996.0
2005-02-21 04:45:00,0.68965,0.68986,0.68956,0.68972,1892999997.0
2005-02-21 05:00:00,0.6897,0.68977,0.68948,0.68952,1693899998.0
2005-02-21 05:15:00,0.68953,0.68958,0.6893,0.68942,1613899994.0
2005-02-21 05:30:00,0.68944,0.68958,0.6889,0.68898,1843500000.0
2005-02-21 05:45:00,0.68894,0.6893,0.6889,0.68902,2036099996.0
2005-02-21 06:00:00,0.68903,0.68913,0.68882,0.68888,2104200008.0
2005-02-21 06:15:00,0.68887,0.68917,0.68887,0.68903,1713599990.0
2005-02-21 06:30:00,0.68907,0.68918,0.68891,0.6891,2143299996.0
2005-02-21 06:45:00,0.68917,0.68922,0.68892,0.68915,1633600011.0
2005-02-21 07:00:00,0.68908,0.68928,0.68886,0.6891,1158900003.0
2005-02-21 07:15:00,0.6893,0.68943,0.68917,0.68942,1942599999.0
2005-02-21 07:30:00,0.68942,0.68953,0.68925,0.68948,1951599999.0
2005-02-21 07:45:00,0.6894,0.6895,0.6892,0.68933,1669900012.0
2005-02-21 08:00:00,0.68929,0.6895,0.68904,0.68946,1856699998.0
2005-02-21 08:15:00,0.6894,0.68958,0.68925,0.68947,1950199997.0
2005-02-21 08:30:00,0.68951,0.68958,0.68918,0.68951,2057399983.0
2005-02-21 08:45:00,0.68956,0.68956,0.68902,0.68922,2195399997.0
2005-02-21 09:00:00,0.68927,0.6894,0.68914,0.68918,2047600011.0
2005-02-21 09:15:00,0.68918,0.68946,0.68904,0.68932,1916099982.0
2005-02-21 09:30:00,0.68925,0.68938,0.68903,0.68918,2155799996.0
2005-02-21 09:45:00,0.68918,0.68948,0.68907,0.68914,2266999992.0
2005-02-21 10:00:00,0.6892,0.68946,0.68909,0.68915,1846000003.0
2005-02-21 10:15:00,0.6892,0.68924,0.68833,0.68841,2497599995.0
2005-02-21 10:30:00,0.68838,0.68848,0.68802,0.68829,2595599992.0
2005-02-21 10:45:00,0.68835,0.68836,0.68805,0.6882,2147700001.0
2005-02-21 11:00:00,0.68822,0.68826,0.68754,0.68784,2142300015.0
2005-02-21 11:15:00,0.688,0.68828,0.68772,0.68809,2206599989.0
2005-02-21 11:30:00,0.68826,0.68829,0.68789,0.68799,1933700003.0
2005-02-21 11:45:00,0.68795,0.68836,0.68792,0.68818,2090099987.0
2005-02-21 12:00:00,0.68805,0.68854,0.68804,0.6885,2265099996.0
2005-02-21 12:15:00,0.68849,0.68853,0.68827,0.68849,1908200011.0
2005-02-21 12:30:00,0.68845,0.68863,0.68794,0.6886,2369600010.0
2005-02-21 12:45:00,0.68867,0.68888,0.68852,0.68868,2390800004.0
2005-02-21 13:00:00,0.68882,0.68926,0.6888,0.68903,2152500009.0
2005-02-21 13:15:00,0.68892,0.68919,0.68891,0.68891,2496000005.0
2005-02-21 13:30:00,0.68899,0.68923,0.68888,0.68919,1840500004.0
2005-02-21 13:45:00,0.68919,0.68919,0.68869,0.68874,2041600001.0
2005-02-21 14:00:00,0.68864,0.689,0.68864,0.68881,2053099994.0
2005-02-21 14:15:00,0.68881,0.68882,0.68844,0.68867,2217399990.0
2005-02-21 14:30:00,0.68864,0.689,0.68856,0.68872,1921100003.0
2005-02-21 14:45:00,0.68882,0.68885,0.68855,0.68885,2073499997.0
2005-02-21 15:00:00,0.68885,0.68904,0.68871,0.68892,1908799991.0
2005-02-21 15:15:00,0.68887,0.68894,0.68858,0.68873,2476699991.0
2005-02-21 15:30:00,0.68868,0.68891,0.68858,0.68881,1961599998.0
2005-02-21 15:45:00,0.68889,0.68889,0.68848,0.6885,2173900006.0
2005-02-21 16:00:00,0.68853,0.68857,0.68839,0.68854,2099399997.0
2005-02-21 16:15:00,0.68851,0.68859,0.68823,0.6884,1872799989.0
2005-02-21 16:30:00,0.6883,0.68863,0.6882,0.68842,1743699996.0
2005-02-21 16:45:00,0.6883,0.68858,0.6882,0.68858,2104399995.0
2005-02-21 17:00:00,0.68852,0.68883,0.68839,0.6887,2261900012.0
2005-02-21 17:15:00,0.6887,0.6888,0.68838,0.6888,2298899988.0
2005-02-21 17:30:00,0.68882,0.68887,0.68818,0.68821,2183899991.0
2005-02-21 17:45:00,0.68826,0.68875,0.68808,0.68858,1890099994.0
2005-02-21 18:00:00,0.68869,0.68889,0.68841,0.68849,19432700026.0
2005-02-21 18:15:00,0.6885,0.68868,0.68825,0.6886,13662800031.0
2005-02-21 18:30:00,0.6886,0.68883,0.68834,0.68863,7842499977.0
2005-02-21 18:45:00,0.6887,0.6889,0.68854,0.68877,6563599994.0
2005-02-21 19:00:00,0.68876,0.68905,0.68853,0.68875,6449800014.0
2005-02-21 19:15:00,0.68874,0.68893,0.68848,0.68855,5616199989.0
2005-02-21 19:30:00,0.68856,0.68877,0.68817,0.6884,6856600021.0
2005-02-21 19:45:00,0.6886,0.68863,0.68836,0.6886,3733700011.0
2005-02-21 20:00:00,0.68859,0.6886,0.6881,0.68824,4647899994.0
2005-02-21 20:15:00,0.68838,0.68845,0.68803,0.68832,6941500001.0
2005-02-21 20:30:00,0.68833,0.68859,0.68801,0.68838,9674600002.0
2005-02-21 20:45:00,0.68837,0.68837,0.68804,0.68815,11483899971.0
2005-02-21 21:00:00,0.68817,0.68832,0.68795,0.68823,7973099994.0
2005-02-21 21:15:00,0.68823,0.68831,0.6878,0.68824,4880200009.0
2005-02-21 21:30:00,0.68824,0.68856,0.68821,0.68848,4195299998.0
2005-02-21 21:45:00,0.68851,0.68867,0.6883,0.68853,3612799996.0
2005-02-21 22:00:00,0.68851,0.68873,0.68842,0.6887,3465599999.0
2005-02-21 22:15:00,0.68837,0.68882,0.68837,0.68852,4159299993.0
2005-02-21 22:30:00,0.68856,0.68886,0.68848,0.6886,3306099986.0
2005-02-21 22:45:00,0.68864,0.68876,0.68841,0.68863,2355700002.0
2005-02-21 23:00:00,0.6884,0.68877,0.6884,0.68873,2261899991.0
2005-02-21 23:15:00,0.68868,0.6888,0.68832,0.68832,2341599991.0
2005-02-21 23:30:00,0.68835,0.68863,0.68809,0.68844,1582799995.0
2005-02-21 23:45:00,0.68849,0.68875,0.68825,0.68875,1927400002.0
2005-02-22 00:00:00,0.68852,0.68893,0.68849,0.68859,1956400000.0
2005-02-22 00:15:00,0.68856,0.68897,0.68849,0.68885,1811200004.0
2005-02-22 00:30:00,0.68869,0.68885,0.68853,0.68878,1673699988.0
2005-02-22 00:45:00,0.68875,0.68879,0.6885,0.68857,1767999988.0
2005-02-22 01:00:00,0.68857,0.6886,0.68827,0.6884,2270099995.0
2005-02-22 01:15:00,0.68834,0.6886,0.68823,0.68844,1970799991.0
2005-02-22 01:30:00,0.68838,0.68862,0.68797,0.68813,1920499992.0
2005-02-22 01:45:00,0.68814,0.68852,0.68808,0.68832,1624500000.0
2005-02-22 02:00:00,0.68822,0.68868,0.68822,0.68857,2452099995.0
2005-02-22 02:15:00,0.6883,0.68878,0.688,0.68869,1796700007.0
2005-02-22 02:30:00,0.68877,0.68883,0.68799,0.68853,2239800006.0
2005-02-22 02:45:00,0.6886,0.68867,0.68804,0.68844,2294300000.0
2005-02-22 03:00:00,0.68844,0.68874,0.68799,0.68845,1945600002.0
2005-02-22 03:15:00,0.68865,0.68882,0.68802,0.6881,1140600001.0
2005-02-22 03:30:00,0.68868,0.68888,0.68802,0.68873,1884899997.0
2005-02-22 03:45:00,0.68859,0.68877,0.68816,0.68866,2055699985.0
2005-02-22 04:00:00,0.68871,0.68886,0.68819,0.68819,2134800002.0
2005-02-22 04:15:00,0.68859,0.68895,0.68826,0.68866,2573199997.0
2005-02-22 04:30:00,0.68868,0.68889,0.688,0.68875,2064700002.0
2005-02-22 04:45:00,0.68868,0.68962,0.68861,0.68962,2148500011.0
2005-02-22 05:00:00,0.68954,0.69028,0.68944,0.69012,2061599989.0
2005-02-22 05:15:00,0.69009,0.69146,0.68993,0.69105,2264000006.0
2005-02-22 05:30:00,0.69088,0.69118,0.68999,0.69079,1994800006.0
2005-02-22 05:45:00,0.69075,0.6909,0.69032,0.69063,2028200007.0
2005-02-22 06:00:00,0.69057,0.6907,0.69008,0.69042,2438399994.0
2005-02-22 06:15:00,0.69037,0.69055,0.69004,0.69041,1948100015.0
2005-02-22 06:30:00,0.69007,0.69038,0.69,0.69027,2160400000.0
2005-02-22 06:45:00,0.69029,0.69045,0.69006,0.6904,1868200007.0
2005-02-22 07:00:00,0.69047,0.69067,0.6901,0.69062,1879700001.0
2005-02-22 07:15:00,0.69069,0.69107,0.69032,0.69045,2186800001.0
2005-02-22 07:30:00,0.69052,0.69071,0.69006,0.69034,2257500002.0
2005-02-22 07:45:00,0.69015,0.69053,0.69015,0.69053,1747199995.0
2005-02-22 08:00:00,0.69041,0.69067,0.69024,0.69054,2371999999.0
2005-02-22 08:15:00,0.69044,0.69062,0.69024,0.6904,1929299989.0
2005-02-22 08:30:00,0.69025,0.69064,0.69011,0.6903,2497900000.0
2005-02-22 08:45:00,0.69014,0.69033,0.68993,0.69019,1979099990.0
2005-02-22 09:00:00,0.69013,0.69036,0.68964,0.68981,2335599999.0
2005-02-22 09:15:00,0.69008,0.69033,0.68988,0.69018,2229299991.0
2005-02-22 09:30:00,0.69015,0.69066,0.69006,0.6906,2700200012.0
2005-02-22 09:45:00,0.69058,0.6911,0.69057,0.69085,2368700014.0
2005-02-22 10:00:00,0.69082,0.6909,0.69048,0.69062,2133299997.0
2005-02-22 10:15:00,0.69071,0.69171,0.69064,0.69155,2878700014.0
2005-02-22 10:30:00,0.69154,0.6916,0.6907,0.6907,1906600001.0
2005-02-22 10:45:00,0.69068,0.69097,0.69054,0.69097,2343000003.0
2005-02-22 11:00:00,0.69098,0.69098,0.69,0.69002,1772099997.0
2005-02-22 11:15:00,0.69014,0.69054,0.68994,0.69052,2422800008.0
2005-02-22 11:30:00,0.69058,0.69094,0.69034,0.6905,2136700004.0
2005-02-22 11:45:00,0.69048,0.691,0.69044,0.69092,2130600007.0
2005-02-22 12:00:00,0.69089,0.691,0.69028,0.69032,2353800003.0
2005-02-22 12:15:00,0.6904,0.6904,0.69008,0.6902,2245699999.0
2005-02-22 12:30:00,0.69015,0.69053,0.69008,0.69053,2040399993.0
2005-02-22 12:45:00,0.6905,0.69127,0.69035,0.6911,1871199999.0
2005-02-22 13:00:00,0.6912,0.69124,0.69098,0.69114,2117699998.0
2005-02-22 13:15:00,0.69105,0.69141,0.691,0.69101,2231299985.0
2005-02-22 13:30:00,0.69111,0.69122,0.69082,0.69118,2124799993.0
2005-02-22 13:45:00,0.69119,0.6912,0.69082,0.69085,2165999996.0
2005-02-22 14:00:00,0.69079,0.69116,0.69079,0.69112,2335799994.0
2005-02-22 14:15:00,0.69116,0.69122,0.69094,0.69103,2588199984.0
2005-02-22 14:30:00,0.69106,0.69131,0.69065,0.69125,2067200016.0
2005-02-22 14:45:00,0.6913,0.69138,0.69096,0.69102,2085299992.0
2005-02-22 15:00:00,0.69101,0.69118,0.69097,0.69102,1967600002.0
2005-02-22 15:15:00,0.6911,0.69143,0.69097,0.69139,2186400000.0
2005-02-22 15:30:00,0.69138,0.69162,0.69125,0.69158,1822300015.0
2005-02-22 15:45:00,0.69167,0.6919,0.69148,0.69157,2088099986.0
2005-02-22 16:00:00,0.6916,0.69239,0.6916,0.69234,2078500003.0
2005-02-22 16:15:00,0.69229,0.6927,0.69218,0.69252,2125299991.0
2005-02-22 16:30:00,0.69251,0.69309,0.69246,0.69292,2010299999.0
2005-02-22 16:45:00,0.69301,0.69339,0.69292,0.69333,2330599986.0
2005-02-22 17:00:00,0.69336,0.69346,0.6927,0.69279,2191299991.0
2005-02-22 17:15:00,0.69288,0.6932,0.69269,0.69301,2242099987.0
2005-02-22 17:30:00,0.69305,0.69348,0.69296,0.69348,2051500006.0
2005-02-22 17:45:00,0.69345,0.69363,0.69335,0.69344,1987100005.0
2005-02-22 18:00:00,0.69348,0.69355,0.6931,0.6934,15980400004.0
2005-02-22 18:15:00,0.69342,0.69347,0.69295,0.6931,14323300002.0
2005-02-22 18:30:00,0.69315,0.69326,0.69292,0.69303,7940199984.0
2005-02-22 18:45:00,0.69304,0.69304,0.69258,0.69292,6583000009.0
2005-02-22 19:00:00,0.69308,0.69343,0.69283,0.69299,6221400014.0
2005-02-22 19:15:00,0.69305,0.69352,0.69298,0.69326,5384200023.0
2005-02-22 19:30:00,0.69324,0.6935,0.69308,0.69324,7132399993.0
2005-02-22 19:45:00,0.69326,0.69348,0.6932,0.69327,3779599995.0
2005-02-22 20:00:00,0.6934,0.69358,0.69315,0.69336,4389199991.0
2005-02-22 20:15:00,0.6935,0.69358,0.6933,0.69332,6618999990.0
2005-02-22 20:30:00,0.69333,0.6936,0.69324,0.69332,10435699968.0
2005-02-22 20:45:00,0.69335,0.69386,0.6933,0.69378,12009299987.0
2005-02-22 21:00:00,0.69373,0.69387,0.6935,0.69353,8197000002.0
2005-02-22 21:15:00,0.69342,0.69358,0.69317,0.69327,5145000016.0
2005-02-22 21:30:00,0.69325,0.69353,0.6932,0.69324,4689100004.0
2005-02-22 21:45:00,0.69322,0.69327,0.69303,0.69325,3319099994.0
2005-02-22 22:00:00,0.69319,0.69331,0.69296,0.69306,3556299990.0
2005-02-22 22:15:00,0.69307,0.69326,0.69303,0.69315,4361700008.0
2005-02-22 22:30:00,0.69318,0.69328,0.6931,0.69324,3143800025.0
2005-02-22 22:45:00,0.69329,0.69345,0.69318,0.69318,2385800003.0
2005-02-22 23:00:00,0.69299,0.69348,0.69299,0.6933,2699999989.0
2005-02-22 23:15:00,0.6933,0.69353,0.6931,0.6932,1743399992.0
2005-02-22 23:30:00,0.69323,0.69336,0.693,0.69307,1781400002.0
2005-02-22 23:45:00,0.69308,0.6934,0.69283,0.69325,2206400004.0
2005-02-23 00:00:00,0.69323,0.69421,0.6932,0.69367,2245599994.0
2005-02-23 00:15:00,0.6939,0.69391,0.69329,0.69352,1997600002.0
2005-02-23 00:30:00,0.69364,0.69372,0.69345,0.69365,1860099994.0
2005-02-23 00:45:00,0.69368,0.69378,0.69347,0.69369,1818900006.0
2005-02-23 01:00:00,0.69367,0.69379,0.69344,0.69348,1800300004.0
2005-02-23 01:15:00,0.69341,0.6936,0.69306,0.69329,1494499999.0
2005-02-23 01:30:00,0.69322,0.69342,0.69298,0.69332,2052999996.0
2005-02-23 01:45:00,0.69339,0.69364,0.69298,0.69352,2013699997.0
2005-02-23 02:00:00,0.69356,0.69395,0.69297,0.69395,2810900016.0
2005-02-23 02:15:00,0.69404,0.69409,0.69309,0.69353,2433799991.0
2005-02-23 02:30:00,0.69311,0.69423,0.69311,0.6942,2268799990.0
2005-02-23 02:45:00,0.69404,0.69429,0.69372,0.69417,2068100004.0
2005-02-23 03:00:00,0.69418,0.69431,0.69391,0.69391,1968999992.0
2005-02-23 03:15:00,0.69413,0.69431,0.69385,0.69417,2055899995.0
2005-02-23 03:30:00,0.69411,0.69421,0.69386,0.69402,1710300000.0
2005-02-23 03:45:00,0.69409,0.6942,0.6938,0.69407,1958599994.0
2005-02-23 04:00:00,0.69418,0.69425,0.69374,0.69408,2284899992.0
2005-02-23 04:15:00,0.69411,0.6943,0.69395,0.69422,1849799998.0
2005-02-23 04:30:00,0.69411,0.6944,0.69398,0.6944,2005199990.0
2005-02-23 04:45:00,0.69426,0.69443,0.69366,0.69399,2134899985.0
2005-02-23 05:00:00,0.69386,0.69409,0.69345,0.69366,2270100003.0
2005-02-23 05:15:00,0.69363,0.69406,0.6935,0.69384,2240200018.0
2005-02-23 05:30:00,0.69378,0.69395,0.69346,0.69372,1965100001.0
2005-02-23 05:45:00,0.69373,0.69393,0.6935,0.69362,1933399995.0
2005-02-23 06:00:00,0.69349,0.6939,0.69336,0.69357,2059400007.0
2005-02-23 06:15:00,0.69358,0.69371,0.6934,0.69358,2038300007.0
2005-02-23 06:30:00,0.69355,0.69377,0.69336,0.69363,1581000014.0
2005-02-23 06:45:00,0.69368,0.69376,0.69342,0.69372,1608800006.0
2005-02-23 07:00:00,0.69363,0.6938,0.69336,0.69352,1472900004.0
2005-02-23 07:15:00,0.69361,0.6939,0.69344,0.69387,1863099991.0
2005-02-23 07:30:00,0.69376,0.69385,0.69345,0.69377,2275399983.0
2005-02-23 07:45:00,0.69373,0.69388,0.69362,0.69366,2119500015.0
2005-02-23 08:00:00,0.69362,0.69375,0.69343,0.69356,1872099995.0
2005-02-23 08:15:00,0.69353,0.69371,0.69328,0.69354,2183200001.0
2005-02-23 08:30:00,0.69354,0.69368,0.69338,0.69345,1838400000.0
2005-02-23 08:45:00,0.69347,0.69359,0.69297,0.69359,1964800011.0
2005-02-23 09:00:00,0.69364,0.69367,0.69329,0.69338,2035799995.0
2005-02-23 09:15:00,0.69336,0.69357,0.69305,0.6932,2144600000.0
2005-02-23 09:30:00,0.69317,0.69353,0.69299,0.6934,2012300008.0
2005-02-23 09:45:00,0.69341,0.69361,0.69325,0.69325,1741500005.0
2005-02-23 10:00:00,0.6933,0.69342,0.69302,0.69302,2152099997.0
2005-02-23 10:15:00,0.6931,0.69312,0.69271,0.69284,2571999989.0
2005-02-23 10:30:00,0.69285,0.69288,0.69262,0.69268,1996999992.0
2005-02-23 10:45:00,0.69277,0.6928,0.6922,0.6922,2289100005.0
2005-02-23 11:00:00,0.69236,0.69239,0.69185,0.69189,2014599988.0
2005-02-23 11:15:00,0.69197,0.69225,0.69152,0.69204,2350100012.0
2005-02-23 11:30:00,0.69158,0.69232,0.691,0.69199,2198599992.0
2005-02-23 11:45:00,0.69195,0.69208,0.69161,0.6919,2458100019.0
2005-02-23 12:00:00,0.69188,0.69198,0.69161,0.69196,1866700007.0
2005-02-23 12:15:00,0.69198,0.69207,0.69164,0.69188,2053700006.0
2005-02-23 12:30:00,0.69182,0.69196,0.69169,0.69193,2386099986.0
2005-02-23 12:45:00,0.692,0.69207,0.69141,0.69141,2204399995.0
2005-02-23 13:00:00,0.69215,0.69227,0.69155,0.692,1959399995.0
2005-02-23 13:15:00,0.69193,0.69219,0.69185,0.6921,2128500002.0
2005-02-23 13:30:00,0.69213,0.69216,0.6918,0.69208,2005500000.0
2005-02-23 13:45:00,0.69212,0.69224,0.69168,0.69168,2001799997.0
2005-02-23 14:00:00,0.6917,0.69183,0.69147,0.69157,2004700000.0
2005-02-23 14:15:00,0.69157,0.69179,0.69153,0.69158,1886900008.0
2005-02-23 14:30:00,0.69158,0.69181,0.69158,0.69175,2269199996.0
2005-02-23 14:45:00,0.69176,0.69182,0.69138,0.69147,2119300017.0
2005-02-23 15:00:00,0.6914,0.69151,0.69127,0.6914,2155299993.0
2005-02-23 15:15:00,0.69141,0.69174,0.69138,0.69146,2266199995.0
2005-02-23 15:30:00,0.69178,0.69191,0.69148,0.69157,2175999999.0
2005-02-23 15:45:00,0.69162,0.69211,0.69148,0.69189,2238699996.0
2005-02-23 16:00:00,0.69184,0.69197,0.69166,0.6917,2264599991.0
2005-02-23 16:15:00,0.69168,0.69183,0.69157,0.69173,2097700001.0
2005-02-23 16:30:00,0.69174,0.69204,0.69149,0.69191,2159499994.0
2005-02-23 16:45:00,0.69188,0.69211,0.69177,0.692,2792800014.0
2005-02-23 17:00:00,0.69196,0.69235,0.69191,0.6922,2559400017.0
2005-02-23 17:15:00,0.69225,0.69238,0.69194,0.69205,2318900003.0
2005-02-23 17:30:00,0.69203,0.6922,0.6918,0.69213,2132800000.0
2005-02-23 17:45:00,0.69209,0.69209,0.69173,0.69203,2091299997.0
2005-02-23 18:00:00,0.69208,0.69224,0.69182,0.69199,16443299987.0
2005-02-23 18:15:00,0.692,0.69237,0.69183,0.69207,14706899994.0
2005-02-23 18:30:00,0.69201,0.69274,0.6919,0.69237,8204299997.0
2005-02-23 18:45:00,0.69244,0.69269,0.69233,0.6925,5890300003.0
2005-02-23 19:00:00,0.69257,0.69273,0.69235,0.69238,6017700000.0
2005-02-23 19:15:00,0.69238,0.69248,0.69203,0.69211,5225399995.0
2005-02-23 19:30:00,0.69213,0.69228,0.6919,0.69205,7167000012.0
2005-02-23 19:45:00,0.6921,0.6922,0.69199,0.69207,3680200014.0
2005-02-23 20:00:00,0.69215,0.69282,0.69212,0.69266,3991500018.0
2005-02-23 20:15:00,0.69268,0.69288,0.69245,0.69254,6771100000.0
2005-02-23 20:30:00,0.69253,0.69292,0.69243,0.6928,10389899987.0
2005-02-23 20:45:00,0.69257,0.69284,0.69247,0.69273,11725300009.0
2005-02-23 21:00:00,0.69283,0.69306,0.6921,0.6921,8284299988.0
2005-02-23 21:15:00,0.69217,0.6925,0.69189,0.69235,5191900017.0
2005-02-23 21:30:00,0.69227,0.69242,0.69208,0.69215,4197100025.0
2005-02-23 21:45:00,0.69215,0.6924,0.6921,0.69237,3335799992.0
2005-02-23 22:00:00,0.6923,0.69239,0.69216,0.6923,3605600006.0
2005-02-23 22:15:00,0.6923,0.69238,0.69205,0.69207,4163500000.0
2005-02-23 22:30:00,0.69209,0.69213,0.69151,0.69167,3138299993.0
2005-02-23 22:45:00,0.69167,0.69177,0.69142,0.69142,2820899993.0
2005-02-23 23:00:00,0.69128,0.69176,0.69128,0.69162,1906699995.0
2005-02-23 23:15:00,0.69168,0.69201,0.69167,0.69178,1646400002.0
2005-02-23 23:30:00,0.69186,0.69197,0.69172,0.69183,2135800010.0
2005-02-23 23:45:00,0.69184,0.69224,0.69167,0.69211,1918299998.0
2005-02-24 00:00:00,0.69211,0.69221,0.69186,0.69197,2461799978.0
2005-02-24 00:15:00,0.69192,0.69243,0.69164,0.69213,2055500002.0
2005-02-24 00:30:00,0.69222,0.6923,0.6917,0.69207,1910900007.0
2005-02-24 00:45:00,0.69212,0.69226,0.69149,0.69224,2160799997.0
2005-02-24 01:00:00,0.69202,0.69241,0.69169,0.69218,2199700002.0
2005-02-24 01:15:00,0.6921,0.69241,0.69194,0.6924,1662600001.0
2005-02-24 01:30:00,0.69203,0.69261,0.69203,0.69232,2538899995.0
2005-02-24 01:45:00,0.69235,0.69243,0.69205,0.69214,1813999999.0
2005-02-24 02:00:00,0.69231,0.6924,0.692,0.692,2202700003.0
2005-02-24 02:15:00,0.69209,0.69258,0.69209,0.69255,1414399998.0
2005-02-24 02:30:00,0.69253,0.69261,0.6922,0.69244,1905299991.0
2005-02-24 02:45:00,0.69235,0.69262,0.69209,0.69249,2122399998.0
2005-02-24 03:00:00,0.69262,0.69283,0.69218,0.69265,2010299993.0
2005-02-24 03:15:00,0.69262,0.69293,0.69227,0.69293,2008300010.0
2005-02-24 03:30:00,0.69276,0.69316,0.69247,0.69293,2204100007.0
2005-02-24 03:45:00,0.6931,0.69325,0.69297,0.69312,2005599994.0
2005-02-24 04:00:00,0.6932,0.69329,0.69301,0.6932,1979000011.0
2005-02-24 04:15:00,0.69329,0.69331,0.69237,0.69293,2359600009.0
2005-02-24 04:30:00,0.69286,0.6933,0.69269,0.69326,2440799994.0
2005-02-24 04:45:00,0.69305,0.6933,0.69234,0.69313,1732299999.0
2005-02-24 05:00:00,0.69317,0.69332,0.69291,0.69307,2225100013.0
2005-02-24 05:15:00,0.69306,0.6933,0.693,0.69312,1716400003.0
2005-02-24 05:30:00,0.69315,0.69331,0.69304,0.69326,1102999995.0
2005-02-24 05:45:00,0.69323,0.69332,0.69297,0.6932,1625400007.0
2005-02-24 06:00:00,0.69312,0.6932,0.69294,0.6932,1973700000.0
2005-02-24 06:15:00,0.69317,0.69324,0.69288,0.69312,1463900005.0
2005-02-24 06:30:00,0.69312,0.69314,0.69276,0.69286,1482700000.0
2005-02-24 06:45:00,0.69294,0.69308,0.69277,0.69304,1952700003.0
2005-02-24 07:00:00,0.693,0.69319,0.69276,0.693,1714099998.0
2005-02-24 07:15:00,0.69309,0.6932,0.6928,0.693,1611600005.0
2005-02-24 07:30:00,0.69299,0.69309,0.69279,0.69299,2358399993.0
2005-02-24 07:45:00,0.69289,0.69328,0.69289,0.69314,1742599999.0
2005-02-24 08:00:00,0.6932,0.69332,0.69274,0.69293,1963699988.0
2005-02-24 08:15:00,0.69284,0.69325,0.69276,0.69325,2198000011.0
2005-02-24 08:30:00,0.69321,0.69344,0.69298,0.69338,2081099994.0
2005-02-24 08:45:00,0.69315,0.69338,0.6925,0.69269,2529800010.0
2005-02-24 09:00:00,0.69281,0.69295,0.69247,0.69272,1635400004.0
2005-02-24 09:15:00,0.69279,0.69288,0.69246,0.69271,2143000000.0
2005-02-24 09:30:00,0.69271,0.69304,0.69244,0.69273,2144999995.0
2005-02-24 09:45:00,0.69262,0.69288,0.69245,0.69276,2209600003.0
2005-02-24 10:00:00,0.69278,0.69335,0.69274,0.69335,2392899994.0
2005-02-24 10:15:00,0.69333,0.69415,0.69328,0.69402,2664699995.0
2005-02-24 10:30:00,0.694,0.69426,0.69394,0.69413,2138999995.0
2005-02-24 10:45:00,0.69419,0.69452,0.6941,0.69437,2231900005.0
2005-02-24 11:00:00,0.69433,0.6953,0.69421,0.69523,2157800011.0
2005-02-24 11:15:00,0.69528,0.69614,0.69524,0.69544,2338799983.0
2005-02-24 11:30:00,0.69557,0.69595,0.69531,0.69588,2314999994.0
2005-02-24 11:45:00,0.69591,0.69613,0.69569,0.69593,2299599997.0
2005-02-24 12:00:00,0.69587,0.69598,0.69512,0.69525,2042400003.0
2005-02-24 12:15:00,0.69532,0.69542,0.69494,0.69494,2697799998.0
2005-02-24 12:30:00,0.69509,0.69516,0.69463,0.6949,2504500007.0
2005-02-24 12:45:00,0.69492,0.6952,0.69459,0.695,2694800011.0
2005-02-24 13:00:00,0.69499,0.69499,0.69447,0.69465,2487099995.0
2005-02-24 13:15:00,0.69462,0.69474,0.69425,0.69448,2307200012.0
2005-02-24 13:30:00,0.69451,0.69453,0.69404,0.69426,2211699994.0
2005-02-24 13:45:00,0.69425,0.69425,0.69378,0.69382,2136499990.0
2005-02-24 14:00:00,0.69377,0.6942,0.69374,0.6942,2583499977.0
2005-02-24 14:15:00,0.69399,0.6943,0.69399,0.69417,2575799998.0
2005-02-24 14:30:00,0.69405,0.69419,0.69359,0.69365,2248299993.0
2005-02-24 14:45:00,0.69369,0.6938,0.69356,0.69367,2147800003.0
2005-02-24 15:00:00,0.69379,0.69394,0.69368,0.69374,2435500003.0
2005-02-24 15:15:00,0.69375,0.69387,0.69312,0.69319,2490300000.0
2005-02-24 15:30:00,0.69306,0.69344,0.69283,0.69308,2312100005.0
2005-02-24 15:45:00,0.69313,0.69317,0.69276,0.69291,2134599999.0
2005-02-24 16:00:00,0.69298,0.69322,0.69255,0.69262,2413499982.0
2005-02-24 16:15:00,0.69261,0.69263,0.69218,0.69237,2136099991.0
2005-02-24 16:30:00,0.69227,0.69239,0.6918,0.69195,2381699997.0
2005-02-24 16:45:00,0.69196,0.69241,0.69185,0.69207,2519600005.0
2005-02-24 17:00:00,0.69208,0.69218,0.6917,0.69187,2412799992.0
2005-02-24 17:15:00,0.69191,0.69232,0.69173,0.69222,2609599987.0
2005-02-24 17:30:00,0.69223,0.69223,0.69158,0.69167,2310100003.0
2005-02-24 17:45:00,0.6916,0.69199,0.69125,0.69198,2149699991.0
2005-02-24 18:00:00,0.692,0.69208,0.69108,0.6912,18171099993.0
2005-02-24 18:15:00,0.6911,0.69113,0.69048,0.6907,12486399991.0
2005-02-24 18:30:00,0.69073,0.69091,0.69045,0.69082,7810300020.0
2005-02-24 18:45:00,0.69079,0.69126,0.69072,0.69098,6084299978.0
2005-02-24 19:00:00,0.691,0.69116,0.69083,0.69094,6836900019.0
2005-02-24 19:15:00,0.69096,0.69101,0.69026,0.69052,5425699991.0
2005-02-24 19:30:00,0.69046,0.69052,0.69,0.69013,7324299997.0
2005-02-24 19:45:00,0.6902,0.6908,0.69015,0.69039,3783199982.0
2005-02-24 20:00:00,0.69055,0.69087,0.69045,0.6908,4465499990.0
2005-02-24 20:15:00,0.69083,0.69091,0.69066,0.69082,6620499996.0
2005-02-24 20:30:00,0.69087,0.69093,0.69048,0.69056,10374600019.0
2005-02-24 20:45:00,0.69058,0.6906,0.6902,0.69049,12208799991.0
2005-02-24 21:00:00,0.69054,0.69062,0.69029,0.69037,8815899969.0
2005-02-24 21:15:00,0.69043,0.69056,0.69031,0.69044,5111499981.0
2005-02-24 21:30:00,0.69041,0.69078,0.69029,0.69037,4376799990.0
2005-02-24 21:45:00,0.69042,0.69061,0.69029,0.69057,3391699995.0
2005-02-24 22:00:00,0.69059,0.69063,0.69033,0.69037,3378399995.0
2005-02-24 22:15:00,0.69041,0.69057,0.69036,0.69045,4617399982.0
2005-02-24 22:30:00,0.6905,0.69088,0.69047,0.69066,3010300017.0
2005-02-24 22:45:00,0.69066,0.69078,0.69047,0.69047,2824400009.0
2005-02-24 23:00:00,0.69035,0.69095,0.69035,0.69092,2301499997.0
2005-02-24 23:15:00,0.69093,0.69101,0.69066,0.69075,1770700001.0
2005-02-24 23:30:00,0.69075,0.69078,0.69037,0.69038,1948000013.0
2005-02-24 23:45:00,0.69041,0.69086,0.69037,0.6907,1861700007.0
2005-02-25 00:00:00,0.69067,0.69127,0.69065,0.69111,2340400011.0
2005-02-25 00:15:00,0.69112,0.69122,0.69063,0.69073,1785699996.0
2005-02-25 00:30:00,0.69081,0.69084,0.6905,0.69078,1647100003.0
2005-02-25 00:45:00,0.69078,0.69105,0.69073,0.691,2131499988.0
2005-02-25 01:00:00,0.69099,0.69101,0.69063,0.69071,2207899987.0
2005-02-25 01:15:00,0.69071,0.69087,0.69057,0.69087,1484600003.0
2005-02-25 01:30:00,0.69081,0.69105,0.6906,0.69096,1817300001.0
2005-02-25 01:45:00,0.69098,0.69106,0.69042,0.69065,2253000007.0
2005-02-25 02:00:00,0.69063,0.69099,0.69024,0.69075,2325300015.0
2005-02-25 02:15:00,0.69076,0.69093,0.69056,0.69075,2016600003.0
2005-02-25 02:30:00,0.69072,0.69078,0.69031,0.69063,1752299994.0
2005-02-25 02:45:00,0.69059,0.69071,0.69032,0.69052,1795699989.0
2005-02-25 03:00:00,0.69056,0.69075,0.69035,0.69058,2308199990.0
2005-02-25 03:15:00,0.69065,0.69073,0.69037,0.6905,2107599991.0
2005-02-25 03:30:00,0.69052,0.69078,0.69045,0.69045,2006200009.0
2005-02-25 03:45:00,0.69047,0.69087,0.69047,0.69065,1616700011.0
2005-02-25 04:00:00,0.69071,0.69082,0.69044,0.69073,1725300017.0
2005-02-25 04:15:00,0.69078,0.69083,0.69052,0.69066,1794299993.0
2005-02-25 04:30:00,0.69067,0.69085,0.69057,0.69072,2143499985.0
2005-02-25 04:45:00,0.69065,0.69088,0.69062,0.69082,1381800009.0
2005-02-25 05:00:00,0.6908,0.69095,0.69075,0.69078,1689799985.0
2005-02-25 05:15:00,0.69082,0.69093,0.6905,0.69067,1379999999.0
2005-02-25 05:30:00,0.69069,0.69079,0.69029,0.69031,2163300001.0
2005-02-25 05:45:00,0.69038,0.69082,0.6903,0.69064,1580400014.0
2005-02-25 06:00:00,0.69067,0.6908,0.69029,0.69042,2035899999.0
2005-02-25 06:15:00,0.69028,0.69074,0.69028,0.69033,2005699992.0
2005-02-25 06:30:00,0.69075,0.691,0.69067,0.69072,1642300001.0
2005-02-25 06:45:00,0.69079,0.69104,0.69066,0.69093,1572499996.0
2005-02-25 07:00:00,0.69087,0.69108,0.69071,0.69105,2128300003.0
2005-02-25 07:15:00,0.69117,0.69122,0.69072,0.69106,1644399998.0
2005-02-25 07:30:00,0.69103,0.69115,0.6909,0.69099,2258599995.0
2005-02-25 07:45:00,0.69096,0.69117,0.69071,0.69114,2101899996.0
2005-02-25 08:00:00,0.69112,0.69123,0.69041,0.69115,1892300011.0
2005-02-25 08:15:00,0.69103,0.69119,0.69027,0.69071,1568299993.0
2005-02-25 08:30:00,0.69072,0.6909,0.69029,0.69034,2137699983.0
2005-02-25 08:45:00,0.69047,0.69085,0.69046,0.69073,2199000010.0
2005-02-25 09:00:00,0.69075,0.69095,0.6904,0.69058,2304399996.0
2005-02-25 09:15:00,0.6906,0.69096,0.69054,0.69066,2472300001.0
2005-02-25 09:30:00,0.69063,0.6907,0.69025,0.69039,2073100013.0
2005-02-25 09:45:00,0.69042,0.69079,0.69038,0.69064,2448200002.0
2005-02-25 10:00:00,0.6906,0.69093,0.69019,0.69028,1763199996.0
2005-02-25 10:15:00,0.6903,0.69046,0.69011,0.69036,2638599992.0
2005-02-25 10:30:00,0.69044,0.69068,0.69037,0.69057,1997900001.0
2005-02-25 10:45:00,0.69062,0.69072,0.69048,0.69058,2097099995.0
2005-02-25 11:00:00,0.69066,0.69082,0.69048,0.69064,2046400000.0
2005-02-25 11:15:00,0.6906,0.69083,0.69017,0.69036,2087400003.0
2005-02-25 11:30:00,0.69054,0.69159,0.69028,0.69159,2411900005.0
2005-02-25 11:45:00,0.69159,0.69166,0.69131,0.69139,2125900003.0
2005-02-25 12:00:00,0.69134,0.69135,0.69109,0.69112,2126100001.0
2005-02-25 12:15:00,0.6911,0.69118,0.69022,0.69027,2221099986.0
2005-02-25 12:30:00,0.69022,0.69035,0.68952,0.68982,2177100004.0
2005-02-25 12:45:00,0.68992,0.68992,0.68911,0.6892,2341099995.0
2005-02-25 13:00:00,0.68935,0.6895,0.6888,0.68888,1946499982.0
2005-02-25 13:15:00,0.68889,0.68927,0.68876,0.6892,2455200000.0
2005-02-25 13:30:00,0.68919,0.68934,0.68901,0.68925,1838799990.0
2005-02-25 13:45:00,0.68927,0.68936,0.68892,0.6892,2465600004.0
2005-02-25 14:00:00,0.68922,0.68948,0.68892,0.68938,2707899998.0
2005-02-25 14:15:00,0.6892,0.68932,0.68894,0.68932,2901899990.0
2005-02-25 14:30:00,0.68926,0.68956,0.68921,0.6895,2213599997.0
2005-02-25 14:45:00,0.68953,0.68958,0.68926,0.68949,2005400000.0
2005-02-25 15:00:00,0.68948,0.68971,0.68943,0.68943,2685199984.0
2005-02-25 15:15:00,0.68947,0.68951,0.68904,0.68917,2410599994.0
2005-02-25 15:30:00,0.68911,0.69006,0.68903,0.68985,2366599981.0
2005-02-25 15:45:00,0.68986,0.69028,0.68961,0.68961,1958799999.0
2005-02-25 16:00:00,0.68966,0.6897,0.68927,0.68939,2333999991.0
2005-02-25 16:15:00,0.68937,0.68957,0.68897,0.68918,2314600008.0
2005-02-25 16:30:00,0.6893,0.6896,0.68904,0.68907,2422799998.0
2005-02-25 16:45:00,0.68903,0.68918,0.68871,0.68907,2129499995.0
2005-02-25 17:00:00,0.6891,0.68925,0.68884,0.6889,2515100000.0
2005-02-25 17:15:00,0.68893,0.68903,0.68864,0.6888,2365199990.0
2005-02-25 17:30:00,0.68885,0.6889,0.68852,0.68863,2391900000.0
2005-02-25 17:45:00,0.68858,0.68867,0.68842,0.68842,2153800006.0
2005-02-25 18:00:00,0.68865,0.68878,0.68842,0.68855,17815300014.0
2005-02-25 18:15:00,0.6891,0.6894,0.68857,0.6889,13437700015.0
2005-02-25 18:30:00,0.68895,0.68897,0.68862,0.68874,8278999994.0
2005-02-25 18:45:00,0.68876,0.68885,0.68856,0.68873,7193000026.0
2005-02-25 19:00:00,0.68866,0.68909,0.68863,0.68901,6141600001.0
2005-02-25 19:15:00,0.68912,0.6897,0.68901,0.68957,5902899997.0
2005-02-25 19:30:00,0.68953,0.6897,0.68918,0.68936,7116099997.0
2005-02-25 19:45:00,0.6895,0.6895,0.68921,0.68936,4204700010.0
2005-02-25 20:00:00,0.68944,0.68969,0.68932,0.68962,4407400002.0
2005-02-25 20:15:00,0.6896,0.68974,0.68948,0.68962,6623199985.0
2005-02-25 20:30:00,0.68958,0.68985,0.68937,0.68937,10106200002.0
2005-02-25 20:45:00,0.6894,0.68969,0.6893,0.68935,11093700026.0
2005-02-25 21:00:00,0.68939,0.6896,0.68925,0.68934,8089600024.0
2005-02-25 21:15:00,0.68938,0.68953,0.6893,0.68948,4946799998.0
2005-02-25 21:30:00,0.68949,0.68965,0.68942,0.68963,4353699988.0
2005-02-25 21:45:00,0.68959,0.68995,0.68956,0.68995,3501799984.0
2005-02-25 22:00:00,0.68997,0.69009,0.68974,0.68997,2854799994.0
2005-02-25 22:15:00,0.68998,0.68998,0.68976,0.68993,5022100000.0
2005-02-25 22:30:00,0.68988,0.6901,0.68975,0.68986,3089500003.0
2005-02-25 22:45:00,0.68989,0.69001,0.68974,0.68974,2710599990.0
2005-02-25 23:00:00,0.6896,0.69002,0.6896,0.68988,2369499996.0
2005-02-25 23:15:00,0.6899,0.68998,0.68969,0.6898,1879000005.0
2005-02-25 23:30:00,0.68981,0.68997,0.68959,0.68992,1962199993.0
2005-02-25 23:45:00,0.68989,0.69019,0.68962,0.68998,2081199988.0
2005-02-28 00:00:00,0.68995,0.69048,0.68995,0.69021,1968099998.0
2005-02-28 00:15:00,0.68988,0.69036,0.68987,0.68996,1977700002.0
2005-02-28 00:30:00,0.6902,0.69026,0.68984,0.69015,1830599999.0
2005-02-28 00:45:00,0.68999,0.69041,0.6897,0.69026,2105000004.0
2005-02-28 01:00:00,0.69007,0.69038,0.68995,0.69016,2076700005.0
2005-02-28 01:15:00,0.69013,0.69026,0.69003,0.69018,1585400020.0
2005-02-28 01:30:00,0.69017,0.69027,0.68996,0.68998,2053400010.0
2005-02-28 01:45:00,0.69013,0.69023,0.68963,0.68995,2386999997.0
2005-02-28 02:00:00,0.68997,0.69039,0.68983,0.6902,2331699991.0
2005-02-28 02:15:00,0.69026,0.69051,0.69012,0.69041,2249900002.0
2005-02-28 02:30:00,0.69044,0.69052,0.68977,0.68997,2122499999.0
2005-02-28 02:45:00,0.69008,0.69014,0.68948,0.68978,2203900010.0
2005-02-28 03:00:00,0.68975,0.68985,0.68933,0.68963,1933100012.0
2005-02-28 03:15:00,0.68968,0.68982,0.68953,0.6898,1707399996.0
2005-02-28 03:30:00,0.68975,0.68991,0.68962,0.68985,2206399990.0
2005-02-28 03:45:00,0.68987,0.69007,0.68977,0.68998,1758599997.0
2005-02-28 04:00:00,0.69005,0.6902,0.68992,0.69001,1695000010.0
2005-02-28 04:15:00,0.69006,0.69019,0.68994,0.68995,2235699993.0
2005-02-28 04:30:00,0.69001,0.69011,0.68985,0.69002,1897299996.0
2005-02-28 04:45:00,0.68997,0.69003,0.68974,0.68995,2028399999.0
2005-02-28 05:00:00,0.6898,0.68998,0.68979,0.68982,1433300004.0
2005-02-28 05:15:00,0.68983,0.68994,0.6897,0.68985,1921899997.0
2005-02-28 05:30:00,0.68985,0.69004,0.68979,0.69,1678499995.0
2005-02-28 05:45:00,0.68997,0.69023,0.68988,0.69008,1359900004.0
2005-02-28 06:00:00,0.69009,0.6902,0.69002,0.69008,2037999995.0
2005-02-28 06:15:00,0.69005,0.69023,0.68989,0.69007,1805800003.0
2005-02-28 06:30:00,0.69018,0.6903,0.68973,0.68993,1771499997.0
2005-02-28 06:45:00,0.69007,0.69016,0.68993,0.69002,1812899991.0
2005-02-28 07:00:00,0.6899,0.69006,0.68983,0.68994,2373100015.0
2005-02-28 07:15:00,0.68992,0.6905,0.68989,0.6905,2284499995.0
2005-02-28 07:30:00,0.69051,0.69062,0.69036,0.69053,2287300017.0
2005-02-28 07:45:00,0.69044,0.69058,0.69007,0.6902,1882600014.0
2005-02-28 08:00:00,0.69022,0.69032,0.68993,0.69032,2034699989.0
2005-02-28 08:15:00,0.69034,0.69034,0.68987,0.69005,1772499992.0
2005-02-28 08:30:00,0.69005,0.69026,0.68971,0.68993,1939799979.0
2005-02-28 08:45:00,0.68984,0.68989,0.68955,0.68988,1961899994.0
2005-02-28 09:00:00,0.68989,0.68992,0.68939,0.68949,1806599995.0
2005-02-28 09:15:00,0.68951,0.69008,0.68938,0.69006,2316600016.0
2005-02-28 09:30:00,0.69009,0.69009,0.68945,0.6898,2373799988.0
2005-02-28 09:45:00,0.68983,0.69028,0.68965,0.68966,2020699991.0
2005-02-28 10:00:00,0.68952,0.69005,0.68948,0.68967,1823700009.0
2005-02-28 10:15:00,0.68971,0.68971,0.68884,0.68904,2317199988.0
2005-02-28 10:30:00,0.68899,0.68951,0.68898,0.68927,2069800003.0
2005-02-28 10:45:00,0.6893,0.6893,0.6888,0.68898,2351999999.0
2005-02-28 11:00:00,0.68902,0.68904,0.6886,0.68884,2059800009.0
2005-02-28 11:15:00,0.6889,0.6889,0.68829,0.68862,2477400003.0
2005-02-28 11:30:00,0.68872,0.68901,0.68854,0.68886,2185400000.0
2005-02-28 11:45:00,0.68883,0.68933,0.6888,0.68919,2578599999.0
2005-02-28 12:00:00,0.68907,0.68933,0.68892,0.68922,2563299983.0
2005-02-28 12:15:00,0.6893,0.68937,0.6889,0.68917,2355199990.0
2005-02-28 12:30:00,0.68921,0.68931,0.68894,0.68923,2175600008.0
2005-02-28 12:45:00,0.6892,0.68921,0.68871,0.68881,2135300005.0
2005-02-28 13:00:00,0.68891,0.68902,0.68869,0.68902,1823900004.0
2005-02-28 13:15:00,0.68899,0.68929,0.68897,0.68902,2179799999.0
2005-02-28 13:30:00,0.689,0.68981,0.68896,0.68969,2101199995.0
2005-02-28 13:45:00,0.68957,0.68994,0.68928,0.68932,2028400013.0
2005-02-28 14:00:00,0.68934,0.68952,0.68921,0.6893,2099399983.0
2005-02-28 14:15:00,0.68928,0.68948,0.68923,0.68934,2232900002.0
2005-02-28 14:30:00,0.68929,0.68952,0.68926,0.68934,2335299987.0
2005-02-28 14:45:00,0.68937,0.68969,0.68909,0.68953,1920799999.0
2005-02-28 15:00:00,0.68952,0.68961,0.68937,0.68953,1946200002.0
2005-02-28 15:15:00,0.68949,0.68957,0.68924,0.68924,2186300007.0
2005-02-28 15:30:00,0.68936,0.68959,0.68908,0.68952,2527399996.0
2005-02-28 15:45:00,0.68949,0.68976,0.68937,0.68961,2534600017.0
2005-02-28 16:00:00,0.68958,0.68961,0.68892,0.68893,2520500003.0
2005-02-28 16:15:00,0.68898,0.68914,0.68887,0.68887,1958600004.0
2005-02-28 16:30:00,0.68892,0.68909,0.68881,0.68893,1881999995.0
2005-02-28 16:45:00,0.68887,0.68898,0.68859,0.68871,2142399997.0
2005-02-28 17:00:00,0.68879,0.689,0.6885,0.68887,2247700000.0
2005-02-28 17:15:00,0.68888,0.6891,0.68868,0.68888,2218600001.0
2005-02-28 17:30:00,0.68894,0.68899,0.6886,0.68889,2776299993.0
2005-02-28 17:45:00,0.68887,0.68906,0.68864,0.689,1784100009.0
2005-02-28 18:00:00,0.689,0.6894,0.68859,0.68908,16816499998.0
2005-02-28 18:15:00,0.6885,0.68911,0.6885,0.68901,13678299994.0
2005-02-28 18:30:00,0.68911,0.68941,0.68894,0.68894,8066899970.0
2005-02-28 18:45:00,0.68898,0.6892,0.68869,0.6887,6678300011.0
2005-02-28 19:00:00,0.68863,0.6888,0.68849,0.68873,6392900024.0
2005-02-28 19:15:00,0.68873,0.68908,0.68862,0.68874,5531500008.0
2005-02-28 19:30:00,0.68868,0.68887,0.68862,0.68873,6758600019.0
2005-02-28 19:45:00,0.68877,0.68904,0.68861,0.68892,3675400000.0
2005-02-28 20:00:00,0.68898,0.68908,0.68851,0.68874,4775999993.0
2005-02-28 20:15:00,0.68883,0.6893,0.68862,0.68904,6558900008.0
2005-02-28 20:30:00,0.689,0.68936,0.68885,0.689,10556200010.0
2005-02-28 20:45:00,0.68906,0.68931,0.68892,0.68904,11254700013.0
2005-02-28 21:00:00,0.689,0.68922,0.68897,0.68917,7971300003.0
2005-02-28 21:15:00,0.68916,0.68924,0.68879,0.68913,5391099996.0
2005-02-28 21:30:00,0.68912,0.68933,0.68839,0.68849,4852199999.0
2005-02-28 21:45:00,0.68853,0.68861,0.68824,0.68824,3140200017.0
2005-02-28 22:00:00,0.68828,0.68833,0.68799,0.68804,3536100006.0
2005-02-28 22:15:00,0.68799,0.68827,0.68786,0.68815,4793299984.0
2005-02-28 22:30:00,0.68821,0.68867,0.68807,0.68851,3439999995.0
2005-02-28 22:45:00,0.68861,0.68864,0.6884,0.68843,3191599991.0
2005-02-28 23:00:00,0.68847,0.68881,0.68827,0.6885,1975099992.0
2005-02-28 23:15:00,0.68853,0.68857,0.68816,0.68831,1720000018.0
2005-02-28 23:30:00,0.68832,0.68843,0.68812,0.68822,1861899999.0
2005-02-28 23:45:00,0.68834,0.6884,0.68792,0.68827,2532200000.0
2005-03-01 00:00:00,0.68832,0.68855,0.68792,0.6883,2151899995.0
2005-03-01 00:15:00,0.68842,0.6885,0.68817,0.68829,1834799988.0
2005-03-01 00:30:00,0.68828,0.68836,0.68804,0.68815,1834200003.0
2005-03-01 00:45:00,0.6881,0.68818,0.68785,0.68801,1974400002.0
2005-03-01 01:00:00,0.68805,0.68817,0.68794,0.68813,2004700004.0
2005-03-01 01:15:00,0.6881,0.68836,0.68799,0.68828,2282500002.0
2005-03-01 01:30:00,0.68827,0.68839,0.68804,0.68831,2463600006.0
2005-03-01 01:45:00,0.68821,0.68857,0.68812,0.68841,2340200009.0
2005-03-01 02:00:00,0.68837,0.68848,0.68823,0.6884,2131499990.0
2005-03-01 02:15:00,0.68843,0.68856,0.68828,0.68848,2197999998.0
2005-03-01 02:30:00,0.68844,0.68856,0.68828,0.68847,2131300002.0
2005-03-01 02:45:00,0.68832,0.68857,0.68812,0.68845,1739299993.0
2005-03-01 03:00:00,0.68842,0.68857,0.68814,0.68857,2298500005.0
2005-03-01 03:15:00,0.68863,0.6887,0.68838,0.68864,1899800009.0
2005-03-01 03:30:00,0.68868,0.6887,0.68823,0.68849,1826199994.0
2005-03-01 03:45:00,0.68822,0.68859,0.68815,0.68815,1774300011.0
2005-03-01 04:00:00,0.68815,0.68819,0.68794,0.68795,2063199993.0
2005-03-01 04:15:00,0.68797,0.68797,0.68753,0.68755,2620399996.0
2005-03-01 04:30:00,0.68753,0.68762,0.6869,0.68729,2486100006.0
2005-03-01 04:45:00,0.68726,0.68731,0.68695,0.68722,2076499996.0
2005-03-01 05:00:00,0.68723,0.68723,0.68671,0.68717,2174200004.0
2005-03-01 05:15:00,0.68715,0.68728,0.68697,0.68703,2160099999.0
2005-03-01 05:30:00,0.68715,0.68753,0.68696,0.68753,2249099996.0
2005-03-01 05:45:00,0.6873,0.68771,0.68692,0.68709,2644699989.0
2005-03-01 06:00:00,0.68713,0.68723,0.68691,0.68715,2133399991.0
2005-03-01 06:15:00,0.68711,0.6873,0.68695,0.68723,1951799998.0
2005-03-01 06:30:00,0.68717,0.68759,0.68695,0.68737,1441500007.0
2005-03-01 06:45:00,0.68743,0.68755,0.68697,0.68755,2337499990.0
2005-03-01 07:00:00,0.68758,0.68758,0.68719,0.68737,1779599999.0
2005-03-01 07:15:00,0.68741,0.68743,0.68702,0.68727,1682299993.0
2005-03-01 07:30:00,0.6873,0.68767,0.68696,0.68767,2100800007.0
2005-03-01 07:45:00,0.68765,0.68779,0.6875,0.6876,1734799997.0
2005-03-01 08:00:00,0.68763,0.6878,0.68755,0.68761,1973700002.0
2005-03-01 08:15:00,0.68762,0.68784,0.68713,0.68768,2066500001.0
2005-03-01 08:30:00,0.68765,0.68785,0.6871,0.68759,2043900013.0
2005-03-01 08:45:00,0.68757,0.68786,0.68705,0.68749,2367600002.0
2005-03-01 09:00:00,0.68749,0.68756,0.68706,0.68743,1789500006.0
2005-03-01 09:15:00,0.68745,0.68762,0.6873,0.68739,2503500000.0
2005-03-01 09:30:00,0.68733,0.68736,0.68697,0.68704,2193600005.0
2005-03-01 09:45:00,0.68708,0.68736,0.68683,0.68732,2391399997.0
2005-03-01 10:00:00,0.68734,0.68746,0.68679,0.68679,2316700012.0
2005-03-01 10:15:00,0.68685,0.68705,0.68659,0.687,2527499999.0
2005-03-01 10:30:00,0.687,0.68746,0.68687,0.68732,2059699990.0
2005-03-01 10:45:00,0.68732,0.68736,0.687,0.68702,1900699997.0
2005-03-01 11:00:00,0.687,0.687,0.68663,0.68692,2318999994.0
2005-03-01 11:15:00,0.68695,0.68724,0.68679,0.68715,2090900012.0
2005-03-01 11:30:00,0.6871,0.68729,0.68667,0.68677,2205899999.0
2005-03-01 11:45:00,0.68681,0.68702,0.68665,0.68702,2583699995.0
2005-03-01 12:00:00,0.68695,0.68721,0.68692,0.68714,2210100002.0
2005-03-01 12:15:00,0.68709,0.68715,0.68675,0.68685,2357299982.0
2005-03-01 12:30:00,0.68686,0.68725,0.68682,0.68721,2145200007.0
2005-03-01 12:45:00,0.68724,0.68743,0.687,0.687,2432599972.0
2005-03-01 13:00:00,0.68745,0.68752,0.6872,0.6873,2365399981.0
2005-03-01 13:15:00,0.6873,0.68745,0.6872,0.68727,2325300003.0
2005-03-01 13:30:00,0.68741,0.68786,0.68733,0.68758,2314500002.0
2005-03-01 13:45:00,0.68756,0.68756,0.68717,0.6872,2356600001.0
2005-03-01 14:00:00,0.68713,0.68731,0.6871,0.68722,2677099988.0
2005-03-01 14:15:00,0.68724,0.68763,0.68724,0.68757,2313799986.0
2005-03-01 14:30:00,0.68761,0.6877,0.68742,0.68743,1953899996.0
2005-03-01 14:45:00,0.68748,0.68782,0.68744,0.6877,2144300006.0
2005-03-01 15:00:00,0.68774,0.68797,0.6876,0.6876,2020900002.0
2005-03-01 15:15:00,0.68763,0.68778,0.6875,0.68757,2250500009.0
2005-03-01 15:30:00,0.68754,0.68755,0.687,0.68705,2026299993.0
2005-03-01 15:45:00,0.68707,0.6872,0.68688,0.68692,2327600001.0
2005-03-01 16:00:00,0.68693,0.68721,0.68663,0.68699,2333200005.0
2005-03-01 16:15:00,0.68695,0.68743,0.68689,0.6874,2005699989.0
2005-03-01 16:30:00,0.68751,0.68762,0.68723,0.68733,2033500017.0
2005-03-01 16:45:00,0.68726,0.68734,0.68697,0.68708,1789499999.0
2005-03-01 17:00:00,0.68686,0.68726,0.68672,0.68685,2594799997.0
2005-03-01 17:15:00,0.68689,0.68726,0.68673,0.68696,2128399990.0
2005-03-01 17:30:00,0.68702,0.68708,0.68647,0.6867,2132100007.0
2005-03-01 17:45:00,0.68677,0.687,0.68644,0.6865,2135600003.0
2005-03-01 18:00:00,0.6865,0.68677,0.6863,0.68657,16846799985.0
2005-03-01 18:15:00,0.68672,0.6869,0.68646,0.68676,14238599995.0
2005-03-01 18:30:00,0.68676,0.68689,0.68646,0.68647,8380400020.0
2005-03-01 18:45:00,0.68651,0.68665,0.68601,0.68601,6476699997.0
2005-03-01 19:00:00,0.68605,0.68649,0.68602,0.68635,6509900016.0
2005-03-01 19:15:00,0.68635,0.68653,0.68623,0.68627,5727000012.0
2005-03-01 19:30:00,0.68627,0.68649,0.68614,0.68642,7603700003.0
2005-03-01 19:45:00,0.68647,0.68656,0.68626,0.6864,3920699993.0
2005-03-01 20:00:00,0.68644,0.68664,0.68638,0.68653,4270199993.0
2005-03-01 20:15:00,0.68658,0.68658,0.68635,0.68642,6507199991.0
2005-03-01 20:30:00,0.68643,0.68648,0.6861,0.68634,10564999974.0
2005-03-01 20:45:00,0.68637,0.68655,0.68609,0.6864,11229799969.0
2005-03-01 21:00:00,0.68651,0.68653,0.68634,0.68642,7722699984.0
2005-03-01 21:15:00,0.68647,0.68648,0.68622,0.68632,5609499990.0
2005-03-01 21:30:00,0.68633,0.68642,0.68607,0.68612,4339100016.0
2005-03-01 21:45:00,0.68623,0.68639,0.68608,0.68637,3355800005.0
2005-03-01 22:00:00,0.68642,0.68642,0.68617,0.68628,3702700012.0
2005-03-01 22:15:00,0.68628,0.68636,0.68609,0.6862,3940800010.0
2005-03-01 22:30:00,0.68622,0.68648,0.68615,0.68629,3637399992.0
2005-03-01 22:45:00,0.68633,0.68652,0.68607,0.68607,2600000009.0
2005-03-01 23:00:00,0.68606,0.68639,0.68606,0.68622,1931600006.0
2005-03-01 23:15:00,0.68623,0.68633,0.68615,0.68625,1998299989.0
2005-03-01 23:30:00,0.68626,0.68634,0.68609,0.68609,1815099995.0
2005-03-01 23:45:00,0.68614,0.68622,0.68575,0.6862,2119099998.0
2005-03-02 00:00:00,0.68617,0.68642,0.686,0.68635,1980499999.0
2005-03-02 00:15:00,0.68643,0.68643,0.68607,0.68623,1532499996.0
2005-03-02 00:30:00,0.68628,0.68642,0.68608,0.68623,1790999997.0
2005-03-02 00:45:00,0.68623,0.68639,0.68619,0.68638,1788399993.0
2005-03-02 01:00:00,0.6863,0.68642,0.68619,0.68624,2119299995.0
2005-03-02 01:15:00,0.6863,0.68646,0.68598,0.68646,1657400001.0
2005-03-02 01:30:00,0.68648,0.6865,0.686,0.68627,2221400009.0
2005-03-02 01:45:00,0.68629,0.68637,0.68609,0.68632,1603799991.0
2005-03-02 02:00:00,0.6863,0.68649,0.68607,0.68621,2357599999.0
2005-03-02 02:15:00,0.68621,0.68633,0.68605,0.68627,1725100001.0
2005-03-02 02:30:00,0.68624,0.68634,0.68595,0.68616,2032499990.0
2005-03-02 02:45:00,0.68616,0.68635,0.68599,0.68609,2080399993.0
2005-03-02 03:00:00,0.68612,0.68638,0.68589,0.68613,2006299997.0
2005-03-02 03:15:00,0.68616,0.68648,0.68616,0.68631,1571999985.0
2005-03-02 03:30:00,0.68638,0.68639,0.68584,0.68608,2001199987.0
2005-03-02 03:45:00,0.68597,0.68611,0.68583,0.68598,1702700009.0
2005-03-02 04:00:00,0.68604,0.68608,0.68578,0.686,1845900000.0
2005-03-02 04:15:00,0.68603,0.68621,0.68584,0.68599,1946099996.0
2005-03-02 04:30:00,0.68621,0.68635,0.68588,0.68607,1771600005.0
2005-03-02 04:45:00,0.68599,0.68618,0.68587,0.68598,1802299996.0
2005-03-02 05:00:00,0.686,0.68622,0.68592,0.68612,1929799993.0
2005-03-02 05:15:00,0.68622,0.68636,0.68597,0.68628,1186799995.0
2005-03-02 05:30:00,0.68628,0.68648,0.68614,0.68634,2022800012.0
2005-03-02 05:45:00,0.68633,0.68663,0.68609,0.68656,1951000008.0
2005-03-02 06:00:00,0.68658,0.68685,0.68627,0.68655,1645499984.0
2005-03-02 06:15:00,0.68666,0.68679,0.68607,0.6861,1773200011.0
2005-03-02 06:30:00,0.68639,0.68649,0.6861,0.68625,1804899991.0
2005-03-02 06:45:00,0.68643,0.68648,0.68605,0.68627,1993200002.0
2005-03-02 07:00:00,0.68624,0.6863,0.68603,0.68604,2069299997.0
2005-03-02 07:15:00,0.68609,0.68624,0.6859,0.68594,2085499998.0
2005-03-02 07:30:00,0.68593,0.68634,0.68593,0.68627,2005799992.0
2005-03-02 07:45:00,0.68625,0.6864,0.68612,0.6864,1409100002.0
2005-03-02 08:00:00,0.68633,0.68639,0.68604,0.68634,1924999995.0
2005-03-02 08:15:00,0.68629,0.68663,0.68626,0.68658,1733199988.0
2005-03-02 08:30:00,0.68658,0.68666,0.68632,0.68666,1994399996.0
2005-03-02 08:45:00,0.68655,0.68655,0.68608,0.68633,2255100006.0
2005-03-02 09:00:00,0.68635,0.68638,0.686,0.6863,1848099997.0
2005-03-02 09:15:00,0.68631,0.68656,0.68618,0.68625,2089699989.0
2005-03-02 09:30:00,0.68632,0.68654,0.68617,0.6864,1977900005.0
2005-03-02 09:45:00,0.68642,0.68642,0.68609,0.68616,2627600013.0
2005-03-02 10:00:00,0.68613,0.68627,0.68602,0.68614,2166300013.0
2005-03-02 10:15:00,0.68619,0.68626,0.68601,0.68605,1582699997.0
2005-03-02 10:30:00,0.68607,0.68634,0.68605,0.68627,1721000010.0
2005-03-02 10:45:00,0.68631,0.68671,0.68615,0.68656,2197200002.0
2005-03-02 11:00:00,0.68663,0.68678,0.68608,0.68659,2218600008.0
2005-03-02 11:15:00,0.68658,0.68704,0.68637,0.68637,2471899990.0
2005-03-02 11:30:00,0.68642,0.68675,0.68635,0.68637,2127899995.0
2005-03-02 11:45:00,0.68634,0.6866,0.68631,0.68645,2451500006.0
2005-03-02 12:00:00,0.68643,0.68658,0.68624,0.68643,2252999990.0
2005-03-02 12:15:00,0.68642,0.68653,0.68618,0.68622,1697500006.0
2005-03-02 12:30:00,0.68618,0.68636,0.68618,0.68624,2307000003.0
2005-03-02 12:45:00,0.68627,0.6863,0.68605,0.68616,2331500017.0
2005-03-02 13:00:00,0.68621,0.68626,0.68572,0.68577,1970099992.0
2005-03-02 13:15:00,0.68568,0.68593,0.68556,0.68573,1737500007.0
2005-03-02 13:30:00,0.68573,0.68625,0.68561,0.68615,2779600001.0
2005-03-02 13:45:00,0.68618,0.68637,0.6861,0.68634,2242999986.0
2005-03-02 14:00:00,0.68634,0.68643,0.68609,0.6861,2214499991.0
2005-03-02 14:15:00,0.6861,0.68628,0.686,0.68612,1768199982.0
2005-03-02 14:30:00,0.68617,0.68644,0.68603,0.68633,2217199992.0
2005-03-02 14:45:00,0.68637,0.68657,0.68602,0.68609,2036100003.0
2005-03-02 15:00:00,0.68605,0.68614,0.68565,0.68565,2173699995.0
2005-03-02 15:15:00,0.68568,0.68579,0.68553,0.68575,2233599999.0
2005-03-02 15:30:00,0.68576,0.68604,0.6857,0.68586,2109800007.0
2005-03-02 15:45:00,0.68591,0.68595,0.68543,0.68545,2173400006.0
2005-03-02 16:00:00,0.6855,0.68578,0.68541,0.68574,2280499986.0
2005-03-02 16:15:00,0.68586,0.68586,0.6855,0.68567,2140299996.0
2005-03-02 16:30:00,0.68563,0.68598,0.68563,0.6859,2038799988.0
2005-03-02 16:45:00,0.6859,0.68607,0.6858,0.68586,2309100012.0
2005-03-02 17:00:00,0.6859,0.68629,0.68588,0.6862,2527999987.0
2005-03-02 17:15:00,0.68623,0.68646,0.68604,0.68643,2025600007.0
2005-03-02 17:30:00,0.68651,0.68721,0.6864,0.68706,2366600002.0
2005-03-02 17:45:00,0.68704,0.68707,0.68638,0.68638,2519200015.0
2005-03-02 18:00:00,0.68639,0.68677,0.68634,0.68642,18181700027.0
2005-03-02 18:15:00,0.68624,0.68663,0.68609,0.68653,12408099998.0
2005-03-02 18:30:00,0.68647,0.68656,0.6861,0.68614,7938300009.0
2005-03-02 18:45:00,0.6862,0.68644,0.68591,0.68603,6603900019.0
2005-03-02 19:00:00,0.68609,0.68645,0.68604,0.68632,6330700016.0
2005-03-02 19:15:00,0.68617,0.68648,0.68601,0.68607,5562899989.0
2005-03-02 19:30:00,0.6862,0.68631,0.68597,0.68598,6975600025.0
2005-03-02 19:45:00,0.68601,0.68641,0.68601,0.68614,4004699997.0
2005-03-02 20:00:00,0.68622,0.68639,0.68605,0.68639,4839599997.0
2005-03-02 20:15:00,0.6863,0.68631,0.68595,0.686,6981199993.0
2005-03-02 20:30:00,0.68603,0.68618,0.68583,0.68596,10713399983.0
2005-03-02 20:45:00,0.68599,0.68627,0.68583,0.68585,11398400000.0
2005-03-02 21:00:00,0.68588,0.68606,0.68577,0.68598,7997599994.0
2005-03-02 21:15:00,0.68601,0.68612,0.68592,0.68608,5386799992.0
2005-03-02 21:30:00,0.68607,0.68633,0.68607,0.68617,4127599993.0
2005-03-02 21:45:00,0.68622,0.68634,0.68608,0.68619,3542299995.0
2005-03-02 22:00:00,0.68619,0.68631,0.686,0.68609,3608199994.0
2005-03-02 22:15:00,0.6861,0.68631,0.68605,0.68615,3947200004.0
2005-03-02 22:30:00,0.68618,0.68638,0.68613,0.68627,3223900004.0
2005-03-02 22:45:00,0.68633,0.68641,0.68601,0.68617,2299499992.0
2005-03-02 23:00:00,0.68597,0.68632,0.68597,0.68613,2418800015.0
2005-03-02 23:15:00,0.68615,0.68645,0.68604,0.68607,1832300001.0
2005-03-02 23:30:00,0.68631,0.68631,0.68593,0.68604,2085000015.0
2005-03-02 23:45:00,0.6861,0.68633,0.6859,0.68633,1604999995.0
2005-03-03 00:00:00,0.68631,0.68656,0.68608,0.68623,2609599994.0
2005-03-03 00:15:00,0.68637,0.68654,0.68604,0.68623,1493599990.0
2005-03-03 00:30:00,0.6863,0.6865,0.68599,0.68623,1760799996.0
2005-03-03 00:45:00,0.68647,0.68653,0.68604,0.6864,2087600003.0
2005-03-03 01:00:00,0.68633,0.68661,0.6861,0.68656,2295499982.0
2005-03-03 01:15:00,0.68653,0.68659,0.68608,0.68651,2184100002.0
2005-03-03 01:30:00,0.6861,0.68659,0.68609,0.68621,1683300009.0
2005-03-03 01:45:00,0.68624,0.68649,0.68604,0.68632,2029300010.0
2005-03-03 02:00:00,0.68639,0.68654,0.68622,0.68643,1906799982.0
2005-03-03 02:15:00,0.68643,0.6866,0.6863,0.68635,2100199996.0
2005-03-03 02:30:00,0.68632,0.6865,0.68615,0.6864,1929700015.0
2005-03-03 02:45:00,0.68636,0.68645,0.68604,0.68615,2034600016.0
2005-03-03 03:00:00,0.68614,0.68628,0.68599,0.68604,2085400004.0
2005-03-03 03:15:00,0.68607,0.68619,0.686,0.68608,1361699986.0
2005-03-03 03:30:00,0.68609,0.68627,0.68603,0.68626,1953199999.0
2005-03-03 03:45:00,0.6862,0.68648,0.68605,0.68613,1628900009.0
2005-03-03 04:00:00,0.68621,0.68632,0.68601,0.68632,1858600006.0
2005-03-03 04:15:00,0.68624,0.68637,0.68605,0.68615,1554399999.0
2005-03-03 04:30:00,0.68613,0.68629,0.68606,0.68618,2102400005.0
2005-03-03 04:45:00,0.6861,0.68645,0.6861,0.68639,2300899988.0
2005-03-03 05:00:00,0.68637,0.68663,0.68632,0.68637,1818800001.0
2005-03-03 05:15:00,0.68642,0.68655,0.68635,0.68637,1555600003.0
2005-03-03 05:30:00,0.68637,0.68659,0.68614,0.68614,2240700003.0
2005-03-03 05:45:00,0.68648,0.68663,0.68617,0.68637,1710300002.0
2005-03-03 06:00:00,0.68641,0.68647,0.6861,0.6864,1922900001.0
2005-03-03 06:15:00,0.6864,0.68663,0.68635,0.68646,1521900011.0
2005-03-03 06:30:00,0.68647,0.68663,0.68643,0.6865,1572500000.0
2005-03-03 06:45:00,0.68659,0.6867,0.68638,0.68658,1816999996.0
2005-03-03 07:00:00,0.68649,0.68672,0.68632,0.68634,1546100007.0
2005-03-03 07:15:00,0.68643,0.68678,0.6864,0.6867,1893099988.0
2005-03-03 07:30:00,0.68668,0.68673,0.68637,0.68665,2510099999.0
2005-03-03 07:45:00,0.68665,0.68679,0.68624,0.68655,1943000002.0
2005-03-03 08:00:00,0.68648,0.6869,0.68642,0.68646,2095900005.0
2005-03-03 08:15:00,0.68688,0.68693,0.68641,0.68671,1545799996.0
2005-03-03 08:30:00,0.68672,0.68692,0.68636,0.68668,1805499997.0
2005-03-03 08:45:00,0.68666,0.68672,0.68644,0.6865,2146100017.0
2005-03-03 09:00:00,0.68655,0.68672,0.68641,0.68667,1956500002.0
2005-03-03 09:15:00,0.68668,0.68714,0.68656,0.68712,1974200003.0
2005-03-03 09:30:00,0.68712,0.68715,0.68663,0.68679,1713099998.0
2005-03-03 09:45:00,0.68679,0.68709,0.68677,0.68689,2055000000.0
2005-03-03 10:00:00,0.68685,0.68758,0.68685,0.68757,2056700002.0
2005-03-03 10:15:00,0.6876,0.68771,0.68736,0.68751,2454599992.0
2005-03-03 10:30:00,0.68753,0.68771,0.68727,0.68766,1944800001.0
2005-03-03 10:45:00,0.68768,0.68806,0.68756,0.68797,2226499995.0
2005-03-03 11:00:00,0.68798,0.6881,0.68778,0.68782,1825200012.0
2005-03-03 11:15:00,0.68789,0.68837,0.6878,0.68827,2285700001.0
2005-03-03 11:30:00,0.68841,0.68861,0.68814,0.68829,2161799989.0
2005-03-03 11:45:00,0.68837,0.68853,0.68821,0.68839,2182499997.0
2005-03-03 12:00:00,0.6884,0.68859,0.68828,0.68845,2158500007.0
2005-03-03 12:15:00,0.68844,0.68861,0.68835,0.68853,2109299991.0
2005-03-03 12:30:00,0.68852,0.6887,0.68816,0.68816,2473899993.0
2005-03-03 12:45:00,0.68815,0.68823,0.68801,0.68808,2050800006.0
2005-03-03 13:00:00,0.68807,0.68824,0.68804,0.68807,2182999982.0
2005-03-03 13:15:00,0.68809,0.68811,0.6877,0.6877,2063700003.0
2005-03-03 13:30:00,0.6877,0.68773,0.68738,0.68752,2169300003.0
2005-03-03 13:45:00,0.68754,0.68768,0.68738,0.68765,2023600006.0
2005-03-03 14:00:00,0.6877,0.68782,0.68751,0.68758,2848899978.0
2005-03-03 14:15:00,0.68774,0.68776,0.68733,0.68753,2019500000.0
2005-03-03 14:30:00,0.68746,0.68777,0.68738,0.68755,2200600002.0
2005-03-03 14:45:00,0.68759,0.68761,0.68735,0.68748,2114999990.0
2005-03-03 15:00:00,0.68746,0.68761,0.68733,0.68754,2077799997.0
2005-03-03 15:15:00,0.6876,0.6876,0.68725,0.6874,2029000000.0
2005-03-03 15:30:00,0.68733,0.68755,0.68723,0.68751,2370899996.0
2005-03-03 15:45:00,0.68746,0.68788,0.68735,0.68775,2642899999.0
2005-03-03 16:00:00,0.68785,0.68802,0.68757,0.68786,2464500001.0
2005-03-03 16:15:00,0.6878,0.68808,0.6877,0.68804,2306900007.0
2005-03-03 16:30:00,0.68812,0.68827,0.68794,0.68805,1988100007.0
2005-03-03 16:45:00,0.68807,0.68824,0.68794,0.68798,1871300007.0
2005-03-03 17:00:00,0.68799,0.68809,0.68758,0.68798,2429699989.0
2005-03-03 17:15:00,0.68802,0.68813,0.68759,0.68759,2349800018.0
2005-03-03 17:30:00,0.68749,0.68767,0.68731,0.68755,2283000011.0
2005-03-03 17:45:00,0.68758,0.68769,0.68743,0.68756,1901299999.0
2005-03-03 18:00:00,0.68752,0.68769,0.68713,0.68741,16648499979.0
2005-03-03 18:15:00,0.6873,0.68752,0.68717,0.68735,13732799990.0
2005-03-03 18:30:00,0.68741,0.68745,0.68712,0.68722,8364600015.0
2005-03-03 18:45:00,0.68718,0.68743,0.68705,0.6872,6158299990.0
2005-03-03 19:00:00,0.68727,0.68751,0.68724,0.68724,6716700002.0
2005-03-03 19:15:00,0.68736,0.68739,0.68712,0.68724,5759699985.0
2005-03-03 19:30:00,0.68718,0.68732,0.68703,0.68707,6874800031.0
2005-03-03 19:45:00,0.68708,0.6873,0.6869,0.68717,4013800006.0
2005-03-03 20:00:00,0.68723,0.68723,0.6869,0.68709,4716399989.0
2005-03-03 20:15:00,0.68714,0.68731,0.68682,0.68694,6972800001.0
2005-03-03 20:30:00,0.6869,0.68721,0.68676,0.68693,9683500022.0
2005-03-03 20:45:00,0.6869,0.68717,0.68676,0.68677,10869700001.0
2005-03-03 21:00:00,0.68693,0.68702,0.68673,0.68683,7966599984.0
2005-03-03 21:15:00,0.68688,0.68709,0.6868,0.687,4803600007.0
2005-03-03 21:30:00,0.687,0.68722,0.68682,0.68705,4392199992.0
2005-03-03 21:45:00,0.68704,0.68715,0.68688,0.68702,3187799997.0
2005-03-03 22:00:00,0.68699,0.6872,0.6869,0.68718,3510100002.0
2005-03-03 22:15:00,0.68703,0.68715,0.68692,0.68695,4081300009.0
2005-03-03 22:30:00,0.68703,0.68726,0.68694,0.68714,3616299989.0
2005-03-03 22:45:00,0.68715,0.68725,0.68684,0.68684,2751400020.0
2005-03-03 23:00:00,0.6867,0.6871,0.6867,0.68697,2568800011.0
2005-03-03 23:15:00,0.68725,0.68733,0.68679,0.68693,2085099997.0
2005-03-03 23:30:00,0.68702,0.68727,0.68692,0.68708,1895799994.0
2005-03-03 23:45:00,0.6871,0.6873,0.68693,0.68721,1497300006.0
2005-03-04 00:00:00,0.68718,0.68752,0.6871,0.68737,2055300002.0
2005-03-04 00:15:00,0.68738,0.68738,0.68686,0.6871,1822000001.0
2005-03-04 00:30:00,0.68715,0.68733,0.68699,0.68708,1397999993.0
2005-03-04 00:45:00,0.68712,0.68726,0.68687,0.68705,1832599993.0
2005-03-04 01:00:00,0.68701,0.68731,0.68699,0.68705,2109299998.0
2005-03-04 01:15:00,0.68704,0.68725,0.68688,0.68703,1599500009.0
2005-03-04 01:30:00,0.68703,0.68718,0.6869,0.68704,2029600010.0
2005-03-04 01:45:00,0.68709,0.68716,0.68673,0.68684,1523400001.0
2005-03-04 02:00:00,0.68687,0.68718,0.68687,0.68705,1953600007.0
2005-03-04 02:15:00,0.68702,0.68727,0.68699,0.68712,1717200014.0
2005-03-04 02:30:00,0.68707,0.68712,0.68698,0.68702,2047700000.0
2005-03-04 02:45:00,0.68704,0.68721,0.68693,0.6872,1873699999.0
2005-03-04 03:00:00,0.6872,0.68734,0.68687,0.6873,2307299996.0
2005-03-04 03:15:00,0.68712,0.68735,0.68684,0.6873,1328899996.0
2005-03-04 03:30:00,0.68726,0.68749,0.68682,0.68713,2328200007.0
2005-03-04 03:45:00,0.68706,0.68731,0.68673,0.68722,2039399999.0
2005-03-04 04:00:00,0.68708,0.68741,0.68683,0.68724,2068500009.0
2005-03-04 04:15:00,0.6873,0.68744,0.68679,0.68728,1750700001.0
2005-03-04 04:30:00,0.68727,0.68734,0.68704,0.68727,1538700001.0
2005-03-04 04:45:00,0.68716,0.68725,0.68681,0.68708,2089000005.0
2005-03-04 05:00:00,0.68706,0.68718,0.68674,0.68707,1644400005.0
2005-03-04 05:15:00,0.6871,0.68748,0.68702,0.68727,1407700006.0
2005-03-04 05:30:00,0.68724,0.68733,0.68698,0.68713,1928900001.0
2005-03-04 05:45:00,0.68712,0.68731,0.68695,0.68728,2096499994.0
2005-03-04 06:00:00,0.68732,0.68734,0.68681,0.68707,2026200004.0
2005-03-04 06:15:00,0.687,0.6873,0.68694,0.68726,2198100004.0
2005-03-04 06:30:00,0.68727,0.68728,0.68689,0.68717,1994200008.0
2005-03-04 06:45:00,0.68719,0.68726,0.6868,0.68717,1733000004.0
2005-03-04 07:00:00,0.68715,0.68738,0.68683,0.68717,1547999995.0
2005-03-04 07:15:00,0.68719,0.68732,0.68682,0.68707,1469700011.0
2005-03-04 07:30:00,0.68703,0.68724,0.6868,0.68682,2475999999.0
2005-03-04 07:45:00,0.68685,0.68709,0.68677,0.68694,2059899996.0
2005-03-04 08:00:00,0.68688,0.68713,0.68676,0.68713,2265900004.0
2005-03-04 08:15:00,0.68697,0.68704,0.68673,0.68683,1871499996.0
2005-03-04 08:30:00,0.68682,0.68724,0.68677,0.68715,2040300002.0
2005-03-04 08:45:00,0.68706,0.68718,0.68676,0.68678,2126200001.0
2005-03-04 09:00:00,0.68682,0.68726,0.68681,0.68725,2297900014.0
2005-03-04 09:15:00,0.68723,0.68729,0.68695,0.68712,2406999996.0
2005-03-04 09:30:00,0.68712,0.68723,0.68693,0.68717,2244899991.0
2005-03-04 09:45:00,0.68719,0.68729,0.68695,0.68718,2104400010.0
2005-03-04 10:00:00,0.68725,0.68776,0.68702,0.68743,1795600016.0
2005-03-04 10:15:00,0.68744,0.6877,0.68736,0.68752,2219600019.0
2005-03-04 10:30:00,0.68756,0.6876,0.68736,0.68758,1950699994.0
2005-03-04 10:45:00,0.6875,0.68767,0.68725,0.68755,2096099998.0
2005-03-04 11:00:00,0.68747,0.68773,0.68747,0.68754,2033199996.0
2005-03-04 11:15:00,0.68765,0.68771,0.68729,0.68762,2352499997.0
2005-03-04 11:30:00,0.6877,0.68775,0.68755,0.68769,2262499986.0
2005-03-04 11:45:00,0.68768,0.68803,0.68753,0.68802,2550900005.0
2005-03-04 12:00:00,0.688,0.68818,0.68752,0.68755,2363999998.0
2005-03-04 12:15:00,0.68751,0.68781,0.68751,0.68773,2112800007.0
2005-03-04 12:30:00,0.68778,0.68782,0.68758,0.68768,1789299998.0
2005-03-04 12:45:00,0.68773,0.68786,0.68761,0.6878,2042299994.0
2005-03-04 13:00:00,0.68777,0.68785,0.68768,0.68777,2329099989.0
2005-03-04 13:15:00,0.68774,0.68784,0.68752,0.68771,2326400001.0
2005-03-04 13:30:00,0.68769,0.68777,0.68753,0.68754,2069899996.0
2005-03-04 13:45:00,0.68749,0.68758,0.68725,0.68743,1929799996.0
2005-03-04 14:00:00,0.68747,0.68759,0.6873,0.68746,2042699997.0
2005-03-04 14:15:00,0.68751,0.68764,0.68737,0.68752,1659200010.0
2005-03-04 14:30:00,0.68744,0.68764,0.68728,0.68753,2249400001.0
2005-03-04 14:45:00,0.68755,0.68755,0.68735,0.68743,1815700004.0
2005-03-04 15:00:00,0.68748,0.68756,0.68719,0.68722,2315399995.0
2005-03-04 15:15:00,0.68722,0.6874,0.68685,0.68719,2105099985.0
2005-03-04 15:30:00,0.68683,0.68746,0.68649,0.6873,2002899992.0
2005-03-04 15:45:00,0.68737,0.68803,0.68723,0.68765,2682600000.0
2005-03-04 16:00:00,0.68773,0.68796,0.68735,0.6879,2997799979.0
2005-03-04 16:15:00,0.68802,0.68812,0.68745,0.68751,1979699997.0
2005-03-04 16:30:00,0.68749,0.68771,0.68723,0.68767,2068299993.0
2005-03-04 16:45:00,0.68761,0.68799,0.68738,0.68784,2533699995.0
2005-03-04 17:00:00,0.68776,0.68809,0.68772,0.68793,2352399991.0
2005-03-04 17:15:00,0.68795,0.68817,0.68773,0.68789,2195599991.0
2005-03-04 17:30:00,0.68786,0.68815,0.6876,0.6879,1766000003.0
2005-03-04 17:45:00,0.68797,0.688,0.68741,0.68751,2518400014.0
2005-03-04 18:00:00,0.6875,0.6882,0.68701,0.68723,17935599966.0
2005-03-04 18:15:00,0.6884,0.6884,0.68712,0.68773,13764399986.0
2005-03-04 18:30:00,0.68779,0.68792,0.68756,0.6878,8458000007.0
2005-03-04 18:45:00,0.68778,0.68819,0.6875,0.6879,6136599996.0
2005-03-04 19:00:00,0.68798,0.68837,0.68784,0.68825,6011899988.0
2005-03-04 19:15:00,0.68837,0.68842,0.68798,0.68815,5946099963.0
2005-03-04 19:30:00,0.68813,0.68844,0.68804,0.68837,7611100012.0
2005-03-04 19:45:00,0.68837,0.68837,0.68817,0.68827,3516200003.0
2005-03-04 20:00:00,0.68833,0.68835,0.688,0.6881,3993499994.0
2005-03-04 20:15:00,0.68814,0.68829,0.68802,0.68814,6616000003.0
2005-03-04 20:30:00,0.68814,0.68833,0.68793,0.68814,9752399993.0
2005-03-04 20:45:00,0.68819,0.68819,0.68788,0.68788,10832900012.0
2005-03-04 21:00:00,0.68789,0.6881,0.68776,0.68793,7920100000.0
2005-03-04 21:15:00,0.68791,0.68795,0.6877,0.68789,4950299992.0
2005-03-04 21:30:00,0.68785,0.68802,0.68768,0.68786,4324499995.0
2005-03-04 21:45:00,0.68787,0.68792,0.68768,0.68783,3579999994.0
2005-03-04 22:00:00,0.68777,0.68777,0.68756,0.68768,3809100007.0
2005-03-04 22:15:00,0.68768,0.68776,0.68749,0.68773,4258000005.0
2005-03-04 22:30:00,0.68776,0.68806,0.68766,0.68791,3476700004.0
2005-03-04 22:45:00,0.68807,0.68817,0.68797,0.68798,2740699996.0
2005-03-04 23:00:00,0.68775,0.6883,0.68775,0.68808,2355100000.0
2005-03-04 23:15:00,0.68808,0.68828,0.68798,0.68819,1846499993.0
2005-03-04 23:30:00,0.68818,0.68833,0.68807,0.68832,2044900010.0
2005-03-04 23:45:00,0.68832,0.68843,0.68812,0.68836,1530600003.0
2005-03-07 00:00:00,0.68752,0.68907,0.68751,0.68824,2078600012.0
2005-03-07 00:15:00,0.68823,0.68865,0.68779,0.68813,1898100000.0
2005-03-07 00:30:00,0.68815,0.68875,0.68795,0.68815,2254100000.0
2005-03-07 00:45:00,0.68838,0.6886,0.68796,0.6882,1813000007.0
2005-03-07 01:00:00,0.68824,0.6883,0.68782,0.68793,2068099998.0
2005-03-07 01:15:00,0.68791,0.68813,0.68773,0.68796,1826900012.0
2005-03-07 01:30:00,0.68797,0.68812,0.68786,0.68789,2246199991.0
2005-03-07 01:45:00,0.68795,0.68804,0.68771,0.68782,1964599995.0
2005-03-07 02:00:00,0.68776,0.68779,0.68745,0.68756,1974100003.0
2005-03-07 02:15:00,0.68752,0.68778,0.68743,0.68762,2096900002.0
2005-03-07 02:30:00,0.68778,0.68811,0.68751,0.68792,2114000005.0
2005-03-07 02:45:00,0.68794,0.68804,0.6875,0.68783,2402000012.0
2005-03-07 03:00:00,0.68785,0.68798,0.68749,0.68791,2827700004.0
2005-03-07 03:15:00,0.68789,0.68819,0.68761,0.68819,1536299993.0
2005-03-07 03:30:00,0.688,0.6881,0.68764,0.68794,1867399999.0
2005-03-07 03:45:00,0.68792,0.688,0.68777,0.68786,1455300009.0
2005-03-07 04:00:00,0.68794,0.68807,0.6877,0.6879,1750499999.0
2005-03-07 04:15:00,0.68793,0.68813,0.68785,0.68803,1576899995.0
2005-03-07 04:30:00,0.68804,0.68822,0.68787,0.68802,1977700002.0
2005-03-07 04:45:00,0.68797,0.6883,0.68789,0.68808,2467499993.0
2005-03-07 05:00:00,0.68808,0.68847,0.68802,0.68837,1987499996.0
2005-03-07 05:15:00,0.68839,0.6885,0.68788,0.68831,1670899999.0
2005-03-07 05:30:00,0.68839,0.68876,0.68831,0.6887,2044100005.0
2005-03-07 05:45:00,0.6887,0.68883,0.68843,0.68863,1803099997.0
2005-03-07 06:00:00,0.68867,0.68874,0.68821,0.68842,1858099993.0
2005-03-07 06:15:00,0.68838,0.68838,0.68818,0.68828,1825499990.0
2005-03-07 06:30:00,0.6884,0.6884,0.68809,0.68832,1756299991.0
2005-03-07 06:45:00,0.68839,0.68844,0.68813,0.6883,1965899990.0
2005-03-07 07:00:00,0.68815,0.68848,0.68801,0.68841,1789999997.0
2005-03-07 07:15:00,0.68845,0.68847,0.68822,0.68831,1969899996.0
2005-03-07 07:30:00,0.68836,0.68855,0.68816,0.68838,1875700009.0
2005-03-07 07:45:00,0.6884,0.6886,0.6882,0.68849,1774200003.0
2005-03-07 08:00:00,0.68843,0.68851,0.68803,0.68815,2471900002.0
2005-03-07 08:15:00,0.68813,0.68856,0.68808,0.68832,2274299992.0
2005-03-07 08:30:00,0.68838,0.68853,0.68817,0.68853,2064099991.0
2005-03-07 08:45:00,0.68846,0.68853,0.68773,0.68829,2201799989.0
2005-03-07 09:00:00,0.68835,0.68883,0.68827,0.6888,2210900000.0
2005-03-07 09:15:00,0.68862,0.68914,0.6886,0.68903,2234799994.0
2005-03-07 09:30:00,0.68907,0.68907,0.68796,0.68822,2679299997.0
2005-03-07 09:45:00,0.68831,0.68848,0.68815,0.68847,2190200012.0
2005-03-07 10:00:00,0.68844,0.68875,0.68838,0.68864,2349900002.0
2005-03-07 10:15:00,0.68869,0.68874,0.68839,0.68847,2289699995.0
2005-03-07 10:30:00,0.68849,0.68849,0.68828,0.68835,2336100006.0
2005-03-07 10:45:00,0.68838,0.68885,0.68838,0.68875,2797000012.0
2005-03-07 11:00:00,0.68883,0.68932,0.68874,0.68908,2156000011.0
2005-03-07 11:15:00,0.68915,0.68925,0.68904,0.68914,2397599998.0
2005-03-07 11:30:00,0.68921,0.68928,0.68905,0.68908,2159699985.0
2005-03-07 11:45:00,0.68905,0.68997,0.68905,0.68997,2106199991.0
2005-03-07 12:00:00,0.68993,0.69025,0.68943,0.6896,2430200012.0
2005-03-07 12:15:00,0.68956,0.69017,0.68942,0.69017,2405200006.0
2005-03-07 12:30:00,0.69015,0.69023,0.68973,0.68983,2150300007.0
2005-03-07 12:45:00,0.68986,0.68992,0.68958,0.6896,2208599993.0
2005-03-07 13:00:00,0.68965,0.68986,0.68953,0.68977,2508699995.0
2005-03-07 13:15:00,0.68976,0.68988,0.68955,0.68988,2289199989.0
2005-03-07 13:30:00,0.68983,0.68999,0.68963,0.68964,1934900005.0
2005-03-07 13:45:00,0.68968,0.68977,0.68946,0.68961,2588999997.0
2005-03-07 14:00:00,0.68956,0.68976,0.68916,0.68931,2131400002.0
2005-03-07 14:15:00,0.68925,0.68932,0.68901,0.68915,2415900008.0
2005-03-07 14:30:00,0.68909,0.68935,0.68906,0.68923,2027999999.0
2005-03-07 14:45:00,0.68928,0.68941,0.68904,0.6891,2034500005.0
2005-03-07 15:00:00,0.68915,0.6894,0.68909,0.68927,2295500005.0
2005-03-07 15:15:00,0.68929,0.68947,0.68923,0.68935,1984599989.0
2005-03-07 15:30:00,0.68932,0.68952,0.6889,0.68935,2483899991.0
2005-03-07 15:45:00,0.68938,0.68946,0.68922,0.68942,1927199996.0
2005-03-07 16:00:00,0.68943,0.6895,0.68915,0.68927,2270899987.0
2005-03-07 16:15:00,0.68922,0.68952,0.68906,0.68952,1607099993.0
2005-03-07 16:30:00,0.68917,0.68934,0.68881,0.68932,1799100012.0
2005-03-07 16:45:00,0.68914,0.68944,0.68906,0.68915,2211800006.0
2005-03-07 17:00:00,0.68915,0.68919,0.68894,0.68907,2102699999.0
2005-03-07 17:15:00,0.6891,0.68929,0.68901,0.68917,2312299994.0
2005-03-07 17:30:00,0.68923,0.68927,0.68895,0.68905,2007400001.0
2005-03-07 17:45:00,0.68902,0.68924,0.68885,0.68889,1677799996.0
2005-03-07 18:00:00,0.68894,0.6894,0.68878,0.68878,16231999991.0
2005-03-07 18:15:00,0.68874,0.68913,0.68871,0.68886,13999100011.0
2005-03-07 18:30:00,0.68892,0.68902,0.68878,0.68892,7956800005.0
2005-03-07 18:45:00,0.68893,0.68941,0.68878,0.68932,6488199983.0
2005-03-07 19:00:00,0.68926,0.68948,0.68915,0.68932,5825600010.0
2005-03-07 19:15:00,0.68928,0.6895,0.68921,0.68935,5352500000.0
2005-03-07 19:30:00,0.68933,0.6894,0.68922,0.68932,6928599997.0
2005-03-07 19:45:00,0.68938,0.68943,0.68923,0.68932,4142900010.0
2005-03-07 20:00:00,0.68947,0.68947,0.68927,0.68937,4686199992.0
2005-03-07 20:15:00,0.68933,0.68957,0.68919,0.68937,6911099962.0
2005-03-07 20:30:00,0.68938,0.68968,0.68908,0.68968,9848899993.0
2005-03-07 20:45:00,0.68953,0.68964,0.68935,0.68946,11246600007.0
2005-03-07 21:00:00,0.68959,0.68991,0.68953,0.68963,7765399997.0
2005-03-07 21:15:00,0.68967,0.68985,0.68947,0.68961,4792999988.0
2005-03-07 21:30:00,0.68956,0.68991,0.68956,0.68983,4334099979.0
2005-03-07 21:45:00,0.68962,0.68969,0.68945,0.68957,3390799999.0
2005-03-07 22:00:00,0.68948,0.68977,0.68945,0.68963,3602899992.0
2005-03-07 22:15:00,0.68961,0.68988,0.68948,0.68978,4399900001.0
2005-03-07 22:30:00,0.68962,0.68998,0.6896,0.68982,3194200007.0
2005-03-07 22:45:00,0.68986,0.69015,0.68973,0.68983,2385299985.0
2005-03-07 23:00:00,0.6897,0.69012,0.6897,0.68991,1996199998.0
2005-03-07 23:15:00,0.68991,0.69015,0.68961,0.68993,1765500003.0
2005-03-07 23:30:00,0.68998,0.69013,0.68964,0.69005,1741100010.0
2005-03-07 23:45:00,0.69013,0.69013,0.6896,0.6899,1567199996.0
2005-03-08 00:00:00,0.68987,0.69013,0.68965,0.69002,1992399991.0
2005-03-08 00:15:00,0.69001,0.69019,0.6898,0.69,1938200012.0
2005-03-08 00:30:00,0.69006,0.6902,0.68982,0.68996,1745199996.0
2005-03-08 00:45:00,0.68993,0.69,0.68946,0.68993,1535000003.0
2005-03-08 01:00:00,0.68992,0.68995,0.6896,0.68981,1748499994.0
2005-03-08 01:15:00,0.68978,0.68996,0.68964,0.68983,1645699998.0
2005-03-08 01:30:00,0.68977,0.69018,0.68977,0.69012,1898600004.0
2005-03-08 01:45:00,0.69015,0.69029,0.69,0.69013,2095699989.0
2005-03-08 02:00:00,0.69008,0.69039,0.68927,0.68998,1883200003.0
2005-03-08 02:15:00,0.68997,0.69013,0.68945,0.68997,1675100004.0
2005-03-08 02:30:00,0.68994,0.69007,0.68966,0.68971,2364000009.0
2005-03-08 02:45:00,0.68967,0.69,0.68961,0.68995,2015000005.0
2005-03-08 03:00:00,0.68991,0.69017,0.6898,0.69002,2034400003.0
2005-03-08 03:15:00,0.69009,0.69024,0.68997,0.69008,1940199992.0
2005-03-08 03:30:00,0.69011,0.69016,0.68981,0.69002,1968000006.0
2005-03-08 03:45:00,0.69001,0.69017,0.68991,0.69009,1687900011.0
2005-03-08 04:00:00,0.69005,0.69025,0.69001,0.69011,1760700005.0
2005-03-08 04:15:00,0.69018,0.69057,0.69014,0.6903,1999800004.0
2005-03-08 04:30:00,0.69033,0.69044,0.69019,0.69037,2060199993.0
2005-03-08 04:45:00,0.6903,0.69048,0.69024,0.69038,1692100002.0
2005-03-08 05:00:00,0.69033,0.69053,0.69023,0.69047,2176699998.0
2005-03-08 05:15:00,0.69045,0.69058,0.69027,0.69033,2083399998.0
2005-03-08 05:30:00,0.69047,0.69065,0.69037,0.69046,1435199996.0
2005-03-08 05:45:00,0.69043,0.69054,0.69032,0.69039,1493100000.0
2005-03-08 06:00:00,0.69049,0.69051,0.69027,0.69046,1825900001.0
2005-03-08 06:15:00,0.69041,0.69051,0.69024,0.69035,1945800007.0
2005-03-08 06:30:00,0.69042,0.6905,0.69022,0.69022,1457499993.0
2005-03-08 06:45:00,0.69024,0.69039,0.69008,0.69023,1748599997.0
2005-03-08 07:00:00,0.69022,0.69036,0.68988,0.69027,1890300004.0
2005-03-08 07:15:00,0.69035,0.69041,0.69002,0.69035,1595100005.0
2005-03-08 07:30:00,0.69033,0.69065,0.69007,0.69064,1653500001.0
2005-03-08 07:45:00,0.69025,0.69067,0.69008,0.69038,1515599999.0
2005-03-08 08:00:00,0.69035,0.6904,0.69,0.69003,2264699999.0
2005-03-08 08:15:00,0.69022,0.69036,0.69007,0.6903,2075800008.0
2005-03-08 08:30:00,0.69034,0.6905,0.69004,0.69031,2207400002.0
2005-03-08 08:45:00,0.6904,0.6904,0.68985,0.68996,2103500003.0
2005-03-08 09:00:00,0.68996,0.69059,0.68991,0.69055,2292700000.0
2005-03-08 09:15:00,0.69054,0.69074,0.69021,0.69057,2176799997.0
2005-03-08 09:30:00,0.69063,0.69076,0.6904,0.69067,2549100005.0
2005-03-08 09:45:00,0.69073,0.69074,0.6903,0.69034,2227800008.0
2005-03-08 10:00:00,0.69035,0.69059,0.69016,0.69024,2334499996.0
2005-03-08 10:15:00,0.69033,0.69037,0.68986,0.6902,2484099999.0
2005-03-08 10:30:00,0.69024,0.69026,0.68994,0.69015,1991599997.0
2005-03-08 10:45:00,0.69018,0.69025,0.68965,0.6898,2198099990.0
2005-03-08 11:00:00,0.6898,0.69001,0.68966,0.6898,1818699991.0
2005-03-08 11:15:00,0.68984,0.69,0.68969,0.68991,2488699998.0
2005-03-08 11:30:00,0.68992,0.69,0.68954,0.68963,1849799999.0
2005-03-08 11:45:00,0.68954,0.68969,0.68908,0.68927,2664000006.0
2005-03-08 12:00:00,0.6892,0.6895,0.68904,0.68934,1834699996.0
2005-03-08 12:15:00,0.68936,0.68949,0.68908,0.68938,2502900003.0
2005-03-08 12:30:00,0.68934,0.68952,0.689,0.68935,1991500006.0
2005-03-08 12:45:00,0.68937,0.68944,0.68916,0.6893,2463899992.0
2005-03-08 13:00:00,0.68924,0.68934,0.68908,0.68927,2035199998.0
2005-03-08 13:15:00,0.68921,0.6895,0.68914,0.6894,2137700006.0
2005-03-08 13:30:00,0.68946,0.68948,0.68896,0.68908,2257599989.0
2005-03-08 13:45:00,0.68912,0.6892,0.68895,0.68908,2530400004.0
2005-03-08 14:00:00,0.68913,0.68913,0.68851,0.68856,2522700007.0
2005-03-08 14:15:00,0.68858,0.68863,0.68835,0.68848,2402800002.0
2005-03-08 14:30:00,0.68856,0.68902,0.68848,0.68876,2468400000.0
2005-03-08 14:45:00,0.68879,0.68896,0.68864,0.68875,2175299990.0
2005-03-08 15:00:00,0.68868,0.68887,0.68858,0.6887,2364200005.0
2005-03-08 15:15:00,0.68863,0.68889,0.68849,0.68852,1993300012.0
2005-03-08 15:30:00,0.68862,0.68881,0.68847,0.68881,1820099998.0
2005-03-08 15:45:00,0.68886,0.68894,0.68855,0.68872,2005700000.0
2005-03-08 16:00:00,0.68867,0.68952,0.68865,0.68935,2390399997.0
2005-03-08 16:15:00,0.68943,0.68964,0.68928,0.68951,2244699982.0
2005-03-08 16:30:00,0.68949,0.68965,0.68928,0.68965,2266599990.0
2005-03-08 16:45:00,0.68956,0.69027,0.68941,0.68991,2259199993.0
2005-03-08 17:00:00,0.68997,0.69014,0.6898,0.69003,2270799983.0
2005-03-08 17:15:00,0.69002,0.6905,0.68986,0.69049,2521999990.0
2005-03-08 17:30:00,0.69051,0.69069,0.69024,0.69033,2279199992.0
2005-03-08 17:45:00,0.69037,0.69111,0.69027,0.69087,2307200009.0
2005-03-08 18:00:00,0.69078,0.6913,0.69046,0.69061,17100499986.0
2005-03-08 18:15:00,0.69067,0.69144,0.69057,0.69125,14231799972.0
2005-03-08 18:30:00,0.69127,0.69139,0.69101,0.69139,8249700011.0
2005-03-08 18:45:00,0.69132,0.69166,0.69101,0.69109,5637299993.0
2005-03-08 19:00:00,0.69109,0.69127,0.69094,0.69118,6179500010.0
2005-03-08 19:15:00,0.69126,0.69127,0.69093,0.69113,4890999993.0
2005-03-08 19:30:00,0.69108,0.69144,0.69104,0.69122,6709999983.0
2005-03-08 19:45:00,0.69132,0.69137,0.69105,0.69117,3691399991.0
2005-03-08 20:00:00,0.69121,0.69143,0.69107,0.69116,4442800007.0
2005-03-08 20:15:00,0.69117,0.69149,0.69098,0.69141,5980200016.0
2005-03-08 20:30:00,0.69139,0.69155,0.69128,0.69142,10468199987.0
2005-03-08 20:45:00,0.69148,0.69171,0.69144,0.69153,11510399995.0
2005-03-08 21:00:00,0.69152,0.69174,0.69132,0.69159,8339699994.0
2005-03-08 21:15:00,0.69158,0.6917,0.69142,0.69147,5252099988.0
2005-03-08 21:30:00,0.69159,0.69169,0.69144,0.69163,4006999992.0
2005-03-08 21:45:00,0.69168,0.69184,0.69142,0.6916,3268900009.0
2005-03-08 22:00:00,0.69163,0.69169,0.69141,0.69155,3667300001.0
2005-03-08 22:15:00,0.6916,0.69236,0.69128,0.6923,4510900012.0
2005-03-08 22:30:00,0.69213,0.69213,0.69154,0.69161,3197200015.0
2005-03-08 22:45:00,0.69166,0.69168,0.69132,0.69132,2342100002.0
2005-03-08 23:00:00,0.69116,0.69165,0.69116,0.69151,2324899991.0
2005-03-08 23:15:00,0.69141,0.69167,0.69135,0.69154,2070899994.0
2005-03-08 23:30:00,0.69163,0.69185,0.69135,0.69172,2271600014.0
2005-03-08 23:45:00,0.69172,0.69175,0.69131,0.69147,2098999991.0
2005-03-09 00:00:00,0.69142,0.6917,0.69121,0.69169,2305300017.0
2005-03-09 00:15:00,0.69165,0.69173,0.69127,0.6913,1877300020.0
2005-03-09 00:30:00,0.6914,0.69163,0.69125,0.69158,2032800008.0
2005-03-09 00:45:00,0.69173,0.69178,0.69138,0.6917,1860499993.0
2005-03-09 01:00:00,0.69156,0.69199,0.69142,0.69188,2160000007.0
2005-03-09 01:15:00,0.69183,0.69187,0.69147,0.69182,1846700000.0
2005-03-09 01:30:00,0.69168,0.69212,0.69149,0.6919,2113000008.0
2005-03-09 01:45:00,0.69189,0.69197,0.6917,0.69187,1897599987.0
2005-03-09 02:00:00,0.69185,0.69219,0.69163,0.69205,2490799995.0
2005-03-09 02:15:00,0.69219,0.69219,0.69185,0.6921,1627899996.0
2005-03-09 02:30:00,0.69207,0.69221,0.69196,0.69215,1861499999.0
2005-03-09 02:45:00,0.6921,0.69222,0.69194,0.6921,1569400004.0
2005-03-09 03:00:00,0.69195,0.69205,0.6917,0.69184,2049100002.0
2005-03-09 03:15:00,0.692,0.692,0.69171,0.69179,1766799999.0
2005-03-09 03:30:00,0.69175,0.69199,0.69175,0.69199,1584400009.0
2005-03-09 03:45:00,0.69202,0.69215,0.69193,0.69195,1569699999.0
2005-03-09 04:00:00,0.69197,0.69213,0.69169,0.69203,1547400004.0
2005-03-09 04:15:00,0.69208,0.69213,0.69187,0.69195,1725499997.0
2005-03-09 04:30:00,0.69193,0.69212,0.6918,0.69207,1866300005.0
2005-03-09 04:45:00,0.69203,0.69215,0.69195,0.69195,1641800004.0
2005-03-09 05:00:00,0.69195,0.69217,0.69184,0.69212,2071200009.0
2005-03-09 05:15:00,0.69211,0.6922,0.69185,0.692,1517399995.0
2005-03-09 05:30:00,0.69195,0.69198,0.69175,0.6919,2085600008.0
2005-03-09 05:45:00,0.69188,0.69203,0.69179,0.69183,1490100002.0
2005-03-09 06:00:00,0.69188,0.69198,0.69172,0.69195,1622299998.0
2005-03-09 06:15:00,0.69194,0.692,0.69171,0.69175,1580199996.0
2005-03-09 06:30:00,0.69175,0.69186,0.69164,0.69175,1393499996.0
2005-03-09 06:45:00,0.6918,0.69185,0.69145,0.69175,1706800006.0
2005-03-09 07:00:00,0.69173,0.69179,0.69158,0.69172,1739499990.0
2005-03-09 07:15:00,0.6918,0.69186,0.69159,0.69178,1613299995.0
2005-03-09 07:30:00,0.69178,0.69185,0.6916,0.69174,2233700009.0
2005-03-09 07:45:00,0.69171,0.69178,0.69158,0.69173,2035200011.0
2005-03-09 08:00:00,0.6917,0.69182,0.69159,0.69173,1973799991.0
2005-03-09 08:15:00,0.69173,0.69191,0.69165,0.6918,1806300001.0
2005-03-09 08:30:00,0.69182,0.69185,0.69153,0.69162,2228299990.0
2005-03-09 08:45:00,0.6916,0.69171,0.69154,0.69161,1644900004.0
2005-03-09 09:00:00,0.69164,0.69165,0.69139,0.69149,1731599992.0
2005-03-09 09:15:00,0.69158,0.69162,0.6914,0.69145,2175500014.0
2005-03-09 09:30:00,0.69151,0.69183,0.69142,0.69172,2208400000.0
2005-03-09 09:45:00,0.69172,0.69213,0.69164,0.69201,2309799998.0
2005-03-09 10:00:00,0.692,0.69248,0.69193,0.69223,2563699986.0
2005-03-09 10:15:00,0.69224,0.69271,0.69215,0.69242,2733299993.0
2005-03-09 10:30:00,0.69247,0.69261,0.69212,0.69253,1915499999.0
2005-03-09 10:45:00,0.69256,0.69262,0.69225,0.6923,2115800002.0
2005-03-09 11:00:00,0.69232,0.69278,0.69232,0.69252,2147499998.0
2005-03-09 11:15:00,0.69261,0.69263,0.69224,0.69242,2264700002.0
2005-03-09 11:30:00,0.69247,0.69356,0.69238,0.69349,2363400004.0
2005-03-09 11:45:00,0.69343,0.6941,0.69343,0.69368,2335999994.0
2005-03-09 12:00:00,0.69366,0.69396,0.69346,0.69352,2792299999.0
2005-03-09 12:15:00,0.69355,0.69373,0.6934,0.6935,2199900001.0
2005-03-09 12:30:00,0.69348,0.69375,0.69333,0.69358,2124900005.0
2005-03-09 12:45:00,0.69359,0.69402,0.69349,0.69395,2428100007.0
2005-03-09 13:00:00,0.69393,0.69418,0.69384,0.69398,2115300001.0
2005-03-09 13:15:00,0.69392,0.69407,0.69365,0.69399,1833800008.0
2005-03-09 13:30:00,0.69404,0.69431,0.69392,0.69413,2219099995.0
2005-03-09 13:45:00,0.69413,0.69425,0.69383,0.69419,2305699998.0
2005-03-09 14:00:00,0.69422,0.6943,0.69386,0.69386,2113899997.0
2005-03-09 14:15:00,0.694,0.69411,0.69381,0.69385,1862900010.0
2005-03-09 14:30:00,0.69381,0.69387,0.69326,0.6935,2108899991.0
2005-03-09 14:45:00,0.69348,0.69374,0.6933,0.69364,2608800004.0
2005-03-09 15:00:00,0.69355,0.69368,0.69338,0.69361,2109999994.0
2005-03-09 15:15:00,0.69356,0.694,0.69355,0.69392,2491899997.0
2005-03-09 15:30:00,0.6939,0.69411,0.69385,0.69385,2138499995.0
2005-03-09 15:45:00,0.69392,0.69418,0.69371,0.69403,1764599997.0
2005-03-09 16:00:00,0.69406,0.6942,0.69365,0.69386,1658300002.0
2005-03-09 16:15:00,0.69385,0.69396,0.69377,0.69387,2068099996.0
2005-03-09 16:30:00,0.6939,0.69447,0.69383,0.69442,2166200015.0
2005-03-09 16:45:00,0.69436,0.69443,0.6942,0.69422,2029900001.0
2005-03-09 17:00:00,0.69428,0.69474,0.6942,0.69456,2195599992.0
2005-03-09 17:15:00,0.69463,0.69482,0.69421,0.69426,1975800003.0
2005-03-09 17:30:00,0.69435,0.69523,0.69428,0.69513,2140300001.0
2005-03-09 17:45:00,0.6952,0.69528,0.69478,0.69528,2402700008.0
2005-03-09 18:00:00,0.69521,0.69556,0.695,0.69532,17137800009.0
2005-03-09 18:15:00,0.6951,0.69533,0.69487,0.69502,12742599986.0
2005-03-09 18:30:00,0.695,0.69553,0.69488,0.69538,8913100001.0
2005-03-09 18:45:00,0.69536,0.69559,0.69507,0.69519,6302000004.0
2005-03-09 19:00:00,0.69517,0.6953,0.69499,0.69508,6567800006.0
2005-03-09 19:15:00,0.69506,0.69508,0.69463,0.69484,5414699988.0
2005-03-09 19:30:00,0.69466,0.69529,0.69449,0.69517,7139799967.0
2005-03-09 19:45:00,0.69513,0.69619,0.69471,0.6956,4076699995.0
2005-03-09 20:00:00,0.69566,0.69573,0.69532,0.69539,4618999997.0
2005-03-09 20:15:00,0.69539,0.69583,0.69532,0.6957,7062399986.0
2005-03-09 20:30:00,0.69569,0.69583,0.69556,0.6957,10391999998.0
2005-03-09 20:45:00,0.69574,0.69584,0.69552,0.6957,11285400013.0
2005-03-09 21:00:00,0.69572,0.69614,0.69561,0.69592,7245700003.0
2005-03-09 21:15:00,0.69588,0.6959,0.6954,0.69565,5171399985.0
2005-03-09 21:30:00,0.69565,0.69583,0.6954,0.6957,4427099990.0
2005-03-09 21:45:00,0.69569,0.69583,0.69528,0.69544,3045799991.0
2005-03-09 22:00:00,0.69545,0.69551,0.69519,0.69542,3344399993.0
2005-03-09 22:15:00,0.69546,0.69553,0.69514,0.69515,4243499991.0
2005-03-09 22:30:00,0.69521,0.69559,0.69512,0.69543,3154600002.0
2005-03-09 22:45:00,0.69552,0.69575,0.69533,0.69549,2563799977.0
2005-03-09 23:00:00,0.69542,0.69583,0.69542,0.69543,2032599995.0
2005-03-09 23:15:00,0.69544,0.69571,0.69539,0.69563,2212599978.0
2005-03-09 23:30:00,0.69525,0.69576,0.69517,0.69546,2380999997.0
2005-03-09 23:45:00,0.69542,0.69554,0.69509,0.69532,2039599997.0
2005-03-10 00:00:00,0.69528,0.69561,0.695,0.69561,2443100002.0
2005-03-10 00:15:00,0.69558,0.6956,0.6951,0.69541,2021100003.0
2005-03-10 00:30:00,0.69554,0.69566,0.69521,0.69552,1647200009.0
2005-03-10 00:45:00,0.69558,0.69569,0.6952,0.69564,1979100003.0
2005-03-10 01:00:00,0.69549,0.69571,0.6953,0.69551,2218700006.0
2005-03-10 01:15:00,0.69548,0.6956,0.69514,0.69531,1768000014.0
2005-03-10 01:30:00,0.69538,0.69545,0.69502,0.69507,1896499991.0
2005-03-10 01:45:00,0.69526,0.69554,0.69509,0.69514,2161600003.0
2005-03-10 02:00:00,0.69516,0.69578,0.69516,0.69548,2080999988.0
2005-03-10 02:15:00,0.69541,0.69574,0.69512,0.69541,2197800011.0
2005-03-10 02:30:00,0.69537,0.69564,0.69518,0.69535,1763500011.0
2005-03-10 02:45:00,0.69539,0.69579,0.69515,0.69578,1958899997.0
2005-03-10 03:00:00,0.69581,0.69603,0.69517,0.69596,1892499994.0
2005-03-10 03:15:00,0.6959,0.69636,0.6959,0.69629,1638699991.0
2005-03-10 03:30:00,0.69622,0.69622,0.6957,0.69582,2017999997.0
2005-03-10 03:45:00,0.69579,0.69612,0.69548,0.69601,1959299989.0
2005-03-10 04:00:00,0.69598,0.6968,0.69547,0.69637,2370499992.0
2005-03-10 04:15:00,0.69643,0.69678,0.69588,0.69656,2374699992.0
2005-03-10 04:30:00,0.6966,0.69671,0.6945,0.69572,2183200003.0
2005-03-10 04:45:00,0.69577,0.69649,0.69548,0.69629,1920399997.0
2005-03-10 05:00:00,0.69621,0.69632,0.69586,0.69592,2214399994.0
2005-03-10 05:15:00,0.69588,0.69637,0.69524,0.69595,2223399988.0
2005-03-10 05:30:00,0.696,0.69645,0.6959,0.69641,2259799997.0
2005-03-10 05:45:00,0.69637,0.69657,0.69603,0.69628,1912800003.0
2005-03-10 06:00:00,0.6963,0.6973,0.6961,0.69703,2054000007.0
2005-03-10 06:15:00,0.69707,0.69712,0.69654,0.6967,2091099997.0
2005-03-10 06:30:00,0.69669,0.69679,0.6962,0.69622,1990999991.0
2005-03-10 06:45:00,0.69649,0.69655,0.69628,0.69655,2365399998.0
2005-03-10 07:00:00,0.69641,0.69654,0.69552,0.69606,2507400026.0
2005-03-10 07:15:00,0.69613,0.69623,0.69543,0.696,2012999994.0
2005-03-10 07:30:00,0.69608,0.69618,0.69546,0.69603,2090300001.0
2005-03-10 07:45:00,0.69604,0.6961,0.6958,0.69602,2327200010.0
2005-03-10 08:00:00,0.69609,0.69629,0.6959,0.6959,1855700001.0
2005-03-10 08:15:00,0.69587,0.69643,0.69587,0.69615,2141900004.0
2005-03-10 08:30:00,0.69618,0.69657,0.69596,0.69653,2426999988.0
2005-03-10 08:45:00,0.69641,0.69653,0.6955,0.69624,1324100001.0
2005-03-10 09:00:00,0.69627,0.69674,0.69608,0.6966,2408099987.0
2005-03-10 09:15:00,0.69667,0.69692,0.69632,0.69649,2154699998.0
2005-03-10 09:30:00,0.69651,0.69699,0.69635,0.69693,2318500004.0
2005-03-10 09:45:00,0.69698,0.69702,0.69649,0.69655,1930400017.0
2005-03-10 10:00:00,0.69653,0.69661,0.69607,0.69614,2188999991.0
2005-03-10 10:15:00,0.69619,0.69655,0.69611,0.69642,2107199983.0
2005-03-10 10:30:00,0.69645,0.69658,0.69634,0.69647,1748500012.0
2005-03-10 10:45:00,0.6965,0.69672,0.69638,0.69669,2168300002.0
2005-03-10 11:00:00,0.69671,0.69696,0.69625,0.69628,1810599996.0
2005-03-10 11:15:00,0.69643,0.69656,0.69616,0.69628,2029400000.0
2005-03-10 11:30:00,0.69637,0.69639,0.69605,0.69605,1842900005.0
2005-03-10 11:45:00,0.69612,0.69619,0.69552,0.69552,2172800000.0
2005-03-10 12:00:00,0.69557,0.69585,0.69537,0.69553,2426000007.0
2005-03-10 12:15:00,0.69554,0.69554,0.69507,0.69514,2550000013.0
2005-03-10 12:30:00,0.69513,0.69554,0.69498,0.6952,2411699994.0
2005-03-10 12:45:00,0.69522,0.69563,0.69522,0.69542,2609499989.0
2005-03-10 13:00:00,0.6954,0.69562,0.69518,0.69539,2395200000.0
2005-03-10 13:15:00,0.69537,0.69575,0.69532,0.69563,2153399995.0
2005-03-10 13:30:00,0.69559,0.69587,0.69554,0.6958,2450299986.0
2005-03-10 13:45:00,0.69582,0.6959,0.69495,0.69533,2336599992.0
2005-03-10 14:00:00,0.69502,0.69625,0.69502,0.6962,2231499995.0
2005-03-10 14:15:00,0.69619,0.6963,0.69592,0.69594,2190300008.0
2005-03-10 14:30:00,0.69601,0.69626,0.69562,0.69622,1967399985.0
2005-03-10 14:45:00,0.69623,0.69631,0.69597,0.69602,2106600009.0
2005-03-10 15:00:00,0.69607,0.69644,0.69605,0.69614,2629500003.0
2005-03-10 15:15:00,0.69616,0.69661,0.69615,0.69637,2072600002.0
2005-03-10 15:30:00,0.6965,0.69664,0.69635,0.69652,2216699998.0
2005-03-10 15:45:00,0.69642,0.69699,0.69642,0.69692,2860599995.0
2005-03-10 16:00:00,0.69694,0.69695,0.69644,0.69663,2058500002.0
2005-03-10 16:15:00,0.69665,0.6967,0.69631,0.69643,1858199999.0
2005-03-10 16:30:00,0.69637,0.69648,0.6962,0.69638,2043200003.0
2005-03-10 16:45:00,0.69629,0.69692,0.69621,0.69672,2270199996.0
2005-03-10 17:00:00,0.69667,0.69699,0.69649,0.69655,2073500004.0
2005-03-10 17:15:00,0.69652,0.69663,0.69637,0.69658,2452799997.0
2005-03-10 17:30:00,0.69662,0.6967,0.69644,0.69655,2112499999.0
2005-03-10 17:45:00,0.69653,0.69673,0.69625,0.69664,2077400001.0
2005-03-10 18:00:00,0.69679,0.6972,0.69647,0.69672,17562699989.0
2005-03-10 18:15:00,0.69684,0.69705,0.69667,0.69686,14680199999.0
2005-03-10 18:30:00,0.69688,0.69739,0.69673,0.6973,8484899975.0
2005-03-10 18:45:00,0.69726,0.69728,0.69653,0.69665,6115100001.0
2005-03-10 19:00:00,0.69671,0.69732,0.69663,0.69714,6731100001.0
2005-03-10 19:15:00,0.69718,0.69745,0.697,0.69745,5552999990.0
2005-03-10 19:30:00,0.6975,0.69753,0.69723,0.69723,7035999979.0
2005-03-10 19:45:00,0.69734,0.69762,0.69725,0.69751,3637500004.0
2005-03-10 20:00:00,0.69761,0.69906,0.69745,0.69896,4103999984.0
2005-03-10 20:15:00,0.69903,0.69906,0.69836,0.69836,6081600001.0
2005-03-10 20:30:00,0.69838,0.69845,0.69783,0.69799,10067499989.0
2005-03-10 20:45:00,0.698,0.69824,0.69795,0.69812,11898599971.0
2005-03-10 21:00:00,0.69813,0.69822,0.69786,0.6981,7933699999.0
2005-03-10 21:15:00,0.69831,0.69833,0.69807,0.69822,5148800008.0
2005-03-10 21:30:00,0.69824,0.6983,0.69795,0.69804,4663300002.0
2005-03-10 21:45:00,0.69807,0.69829,0.69784,0.69823,2988900010.0
2005-03-10 22:00:00,0.69824,0.69835,0.69807,0.6981,3691300015.0
2005-03-10 22:15:00,0.6981,0.69826,0.69793,0.69805,4381399994.0
2005-03-10 22:30:00,0.69808,0.69825,0.69799,0.69825,3410099996.0
2005-03-10 22:45:00,0.69824,0.69839,0.69807,0.69808,2399500007.0
2005-03-10 23:00:00,0.69798,0.69835,0.69798,0.69815,2302999997.0
2005-03-10 23:15:00,0.6981,0.69822,0.69775,0.69775,1607300000.0
2005-03-10 23:30:00,0.69778,0.69782,0.69721,0.69771,2173600006.0
2005-03-10 23:45:00,0.69774,0.69789,0.69728,0.69761,2069499993.0
2005-03-11 00:00:00,0.69762,0.69793,0.69717,0.69779,2784599995.0
2005-03-11 00:15:00,0.69778,0.69809,0.69767,0.698,1862799988.0
2005-03-11 00:30:00,0.69807,0.69829,0.69787,0.6982,1885800002.0
2005-03-11 00:45:00,0.69825,0.69845,0.69793,0.69827,1839499989.0
2005-03-11 01:00:00,0.69827,0.69843,0.69813,0.69843,2043100009.0
2005-03-11 01:15:00,0.69835,0.69872,0.69818,0.6984,1942299998.0
2005-03-11 01:30:00,0.69827,0.69842,0.69753,0.69756,1929099986.0
2005-03-11 01:45:00,0.69772,0.69843,0.69653,0.69832,2053300008.0
2005-03-11 02:00:00,0.69824,0.69831,0.6978,0.69802,2249400001.0
2005-03-11 02:15:00,0.69801,0.6982,0.69763,0.69804,2089100000.0
2005-03-11 02:30:00,0.69816,0.69839,0.69797,0.69831,2009200001.0
2005-03-11 02:45:00,0.69822,0.69827,0.69756,0.69816,1698299999.0
2005-03-11 03:00:00,0.69821,0.69825,0.69751,0.69786,2154899989.0
2005-03-11 03:15:00,0.69816,0.69819,0.69761,0.69812,1440200002.0
2005-03-11 03:30:00,0.69808,0.69821,0.69792,0.69812,1649300007.0
2005-03-11 03:45:00,0.6981,0.69824,0.69804,0.69813,1721399993.0
2005-03-11 04:00:00,0.69822,0.69822,0.69795,0.6982,1958700007.0
2005-03-11 04:15:00,0.69818,0.6984,0.69812,0.69823,1740300010.0
2005-03-11 04:30:00,0.69823,0.69833,0.69806,0.69827,2006699992.0
2005-03-11 04:45:00,0.69812,0.69832,0.6978,0.69803,1935100009.0
2005-03-11 05:00:00,0.69811,0.6982,0.69796,0.69808,1802500002.0
2005-03-11 05:15:00,0.69808,0.69817,0.69781,0.69797,1561299994.0
2005-03-11 05:30:00,0.69785,0.69812,0.69784,0.69812,1652400003.0
2005-03-11 05:45:00,0.69796,0.69811,0.69762,0.69762,1996600003.0
2005-03-11 06:00:00,0.69762,0.69779,0.6976,0.69775,1503600003.0
2005-03-11 06:15:00,0.69772,0.69777,0.69756,0.69765,1651599994.0
2005-03-11 06:30:00,0.69732,0.69793,0.69732,0.6977,1514300001.0
2005-03-11 06:45:00,0.69779,0.69786,0.69756,0.69763,2132400009.0
2005-03-11 07:00:00,0.69755,0.69762,0.69742,0.6976,1214999994.0
2005-03-11 07:15:00,0.69752,0.69786,0.6975,0.69753,1533199997.0
2005-03-11 07:30:00,0.69763,0.69792,0.69752,0.69775,2035000017.0
2005-03-11 07:45:00,0.69768,0.69782,0.69755,0.69763,1829299998.0
2005-03-11 08:00:00,0.69765,0.69777,0.69746,0.69768,2024700002.0
2005-03-11 08:15:00,0.69773,0.69796,0.69746,0.69775,1984800001.0
2005-03-11 08:30:00,0.6978,0.69804,0.69756,0.69795,2285499998.0
2005-03-11 08:45:00,0.6978,0.69801,0.69747,0.69774,2237400003.0
2005-03-11 09:00:00,0.69766,0.69814,0.69753,0.69808,2121299995.0
2005-03-11 09:15:00,0.69808,0.69815,0.6977,0.6978,2283500008.0
2005-03-11 09:30:00,0.69765,0.69834,0.69756,0.6981,2323299998.0
2005-03-11 09:45:00,0.69804,0.69846,0.69795,0.69819,1889199999.0
2005-03-11 10:00:00,0.69817,0.69855,0.69799,0.69824,1837999999.0
2005-03-11 10:15:00,0.69833,0.69861,0.69808,0.69844,2594999996.0
2005-03-11 10:30:00,0.69844,0.69886,0.69818,0.69863,1747400008.0
2005-03-11 10:45:00,0.69864,0.6993,0.69841,0.69915,2236300002.0
2005-03-11 11:00:00,0.69914,0.69935,0.69899,0.69912,2328599993.0
2005-03-11 11:15:00,0.6992,0.6992,0.69879,0.69897,2318199992.0
2005-03-11 11:30:00,0.69909,0.6991,0.69875,0.69879,2263700007.0
2005-03-11 11:45:00,0.69887,0.69896,0.69862,0.69892,2279299996.0
2005-03-11 12:00:00,0.69887,0.69898,0.69867,0.69878,1984900011.0
2005-03-11 12:15:00,0.69878,0.69893,0.69853,0.69893,2032399981.0
2005-03-11 12:30:00,0.69881,0.69912,0.69849,0.69849,1693000009.0
2005-03-11 12:45:00,0.69862,0.69867,0.69836,0.69838,1988199993.0
2005-03-11 13:00:00,0.69841,0.6986,0.69835,0.69851,2133100007.0
2005-03-11 13:15:00,0.69843,0.6987,0.69841,0.69853,2119000005.0
2005-03-11 13:30:00,0.69847,0.69866,0.69841,0.69848,1932599997.0
2005-03-11 13:45:00,0.69847,0.6987,0.69833,0.69845,2498000003.0
2005-03-11 14:00:00,0.69852,0.6987,0.6984,0.69847,2234899994.0
2005-03-11 14:15:00,0.69845,0.69853,0.69814,0.69835,1822999994.0
2005-03-11 14:30:00,0.6983,0.69851,0.69821,0.69847,1685799995.0
2005-03-11 14:45:00,0.69855,0.69863,0.69832,0.69849,1884800005.0
2005-03-11 15:00:00,0.69851,0.69853,0.6982,0.6984,2197200014.0
2005-03-11 15:15:00,0.6984,0.69844,0.69778,0.6982,2452800010.0
2005-03-11 15:30:00,0.69835,0.69869,0.6973,0.69834,2752500001.0
2005-03-11 15:45:00,0.69832,0.69837,0.69661,0.69738,2482100000.0
2005-03-11 16:00:00,0.69742,0.69781,0.69732,0.69767,2269300001.0
2005-03-11 16:15:00,0.69758,0.69783,0.6974,0.6974,2234800003.0
2005-03-11 16:30:00,0.69735,0.69782,0.69727,0.69757,2270799987.0
2005-03-11 16:45:00,0.69755,0.69785,0.69746,0.69758,2403999976.0
2005-03-11 17:00:00,0.69757,0.69826,0.69751,0.69816,2440800001.0
2005-03-11 17:15:00,0.69823,0.69829,0.69786,0.69805,2392700011.0
2005-03-11 17:30:00,0.69808,0.69859,0.69798,0.69816,2310200011.0
2005-03-11 17:45:00,0.69813,0.69832,0.69805,0.69831,2082300005.0
2005-03-11 18:00:00,0.69827,0.699,0.6982,0.69867,16514300031.0
2005-03-11 18:15:00,0.69871,0.69884,0.69845,0.69857,15019900002.0
2005-03-11 18:30:00,0.69859,0.69905,0.69833,0.69873,8136799988.0
2005-03-11 18:45:00,0.69871,0.69892,0.69861,0.69867,5649899984.0
2005-03-11 19:00:00,0.69869,0.69905,0.6986,0.69886,6274400035.0
2005-03-11 19:15:00,0.69887,0.69914,0.69885,0.69887,5983900006.0
2005-03-11 19:30:00,0.69885,0.69895,0.69863,0.69863,7218000018.0
2005-03-11 19:45:00,0.6987,0.69875,0.69855,0.69862,3612499993.0
2005-03-11 20:00:00,0.69869,0.69876,0.69833,0.69848,4330899987.0
2005-03-11 20:15:00,0.69848,0.69855,0.69833,0.69847,6069700005.0
2005-03-11 20:30:00,0.69848,0.69874,0.69832,0.69864,9700699981.0
2005-03-11 20:45:00,0.69865,0.6988,0.69842,0.69845,11141499966.0
2005-03-11 21:00:00,0.69848,0.69873,0.69838,0.6985,8213300001.0
2005-03-11 21:15:00,0.69857,0.69867,0.69839,0.69839,4671599997.0
2005-03-11 21:30:00,0.69837,0.69847,0.69811,0.69827,4607499988.0
2005-03-11 21:45:00,0.69827,0.69863,0.69827,0.69857,3543099996.0
2005-03-11 22:00:00,0.69848,0.69885,0.69828,0.69879,3646899993.0
2005-03-11 22:15:00,0.69877,0.69884,0.69851,0.69865,4570600005.0
2005-03-11 22:30:00,0.6987,0.69904,0.69863,0.69893,3480299997.0
2005-03-11 22:45:00,0.69887,0.69893,0.69862,0.69877,2385300004.0
2005-03-11 23:00:00,0.69858,0.699,0.69858,0.69873,2035800010.0
2005-03-11 23:15:00,0.69883,0.69886,0.69812,0.69853,1633099999.0
2005-03-11 23:30:00,0.69868,0.69878,0.69812,0.69874,1623600003.0
2005-03-11 23:45:00,0.69867,0.69879,0.69801,0.69863,1647100001.0
2005-03-14 00:00:00,0.69877,0.69919,0.69842,0.69892,2161099996.0
2005-03-14 00:15:00,0.69893,0.69898,0.69836,0.69885,1525399995.0
2005-03-14 00:30:00,0.69873,0.699,0.69832,0.69873,1768800002.0
2005-03-14 00:45:00,0.69885,0.69911,0.6984,0.6986,2202300026.0
2005-03-14 01:00:00,0.69857,0.69864,0.6982,0.69845,1791900022.0
2005-03-14 01:15:00,0.69848,0.69859,0.69824,0.69842,1667400005.0
2005-03-14 01:30:00,0.69857,0.6987,0.69836,0.69859,1983699988.0
2005-03-14 01:45:00,0.69863,0.69883,0.69848,0.69873,2057299997.0
2005-03-14 02:00:00,0.69873,0.69898,0.69855,0.69893,2030399999.0
2005-03-14 02:15:00,0.69889,0.69923,0.6988,0.69923,2038100005.0
2005-03-14 02:30:00,0.69922,0.69926,0.69895,0.69912,2075799993.0
2005-03-14 02:45:00,0.69907,0.69931,0.6989,0.69925,2088400000.0
2005-03-14 03:00:00,0.69922,0.69939,0.69888,0.69931,2244200017.0
2005-03-14 03:15:00,0.69937,0.69944,0.69892,0.69903,1666000013.0
2005-03-14 03:30:00,0.69914,0.69934,0.69888,0.69928,2261399998.0
2005-03-14 03:45:00,0.69913,0.69942,0.69901,0.69918,2176399993.0
2005-03-14 04:00:00,0.69894,0.69916,0.69875,0.69884,2232999997.0
2005-03-14 04:15:00,0.69884,0.699,0.69868,0.69888,1648500014.0
2005-03-14 04:30:00,0.69895,0.69935,0.69885,0.69927,2184700002.0
2005-03-14 04:45:00,0.69916,0.69943,0.6991,0.69937,1855399998.0
2005-03-14 05:00:00,0.69934,0.69942,0.699,0.69924,2026400007.0
2005-03-14 05:15:00,0.69929,0.6994,0.69896,0.69934,2205400014.0
2005-03-14 05:30:00,0.69932,0.69933,0.69876,0.69898,1946600011.0
2005-03-14 05:45:00,0.69899,0.69938,0.69877,0.69921,2206400006.0
2005-03-14 06:00:00,0.69907,0.69937,0.69879,0.69908,2137500014.0
2005-03-14 06:15:00,0.69909,0.69935,0.69896,0.69918,2439200002.0
2005-03-14 06:30:00,0.69912,0.69915,0.69866,0.69873,2276199991.0
2005-03-14 06:45:00,0.6988,0.69896,0.69857,0.69857,1615199994.0
2005-03-14 07:00:00,0.69887,0.69908,0.6987,0.69889,2236000000.0
2005-03-14 07:15:00,0.69893,0.69894,0.69817,0.69833,2396999992.0
2005-03-14 07:30:00,0.69827,0.69875,0.69827,0.6986,2218199983.0
2005-03-14 07:45:00,0.69857,0.69863,0.69825,0.69844,2083500004.0
2005-03-14 08:00:00,0.69845,0.6985,0.6982,0.69834,2358599990.0
2005-03-14 08:15:00,0.69832,0.69852,0.6982,0.69831,2335300001.0
2005-03-14 08:30:00,0.6982,0.69835,0.69799,0.6981,1804199988.0
2005-03-14 08:45:00,0.69816,0.69826,0.69805,0.69806,1790499995.0
2005-03-14 09:00:00,0.69817,0.69857,0.69804,0.69857,2104599995.0
2005-03-14 09:15:00,0.69848,0.69848,0.69805,0.69815,2329700008.0
2005-03-14 09:30:00,0.69828,0.69877,0.69795,0.69858,2150800005.0
2005-03-14 09:45:00,0.69813,0.6992,0.69807,0.69897,2510199996.0
2005-03-14 10:00:00,0.69879,0.69918,0.6985,0.69867,2320299995.0
2005-03-14 10:15:00,0.69873,0.69912,0.6987,0.6989,2509099998.0
2005-03-14 10:30:00,0.69886,0.69907,0.6986,0.69873,2344500011.0
2005-03-14 10:45:00,0.69876,0.69885,0.69847,0.69848,2144000006.0
2005-03-14 11:00:00,0.69853,0.69865,0.69827,0.69861,2400499998.0
2005-03-14 11:15:00,0.69858,0.69868,0.69811,0.69811,2531800015.0
2005-03-14 11:30:00,0.698,0.69862,0.698,0.698,2088199996.0
2005-03-14 11:45:00,0.69795,0.69826,0.6979,0.69811,2477100008.0
2005-03-14 12:00:00,0.69812,0.69822,0.69793,0.69804,2356400006.0
2005-03-14 12:15:00,0.69794,0.69831,0.69791,0.69815,2252799992.0
2005-03-14 12:30:00,0.69821,0.69835,0.69791,0.69816,1905000005.0
2005-03-14 12:45:00,0.69822,0.6986,0.69822,0.69829,2312500005.0
2005-03-14 13:00:00,0.69829,0.69836,0.69791,0.69807,2107599991.0
2005-03-14 13:15:00,0.69803,0.6984,0.69798,0.69819,2254900004.0
2005-03-14 13:30:00,0.69823,0.69851,0.69807,0.69832,1597199999.0
2005-03-14 13:45:00,0.6983,0.6983,0.69787,0.69805,1885299995.0
2005-03-14 14:00:00,0.69796,0.69814,0.69768,0.69781,2331900000.0
2005-03-14 14:15:00,0.6978,0.69784,0.69734,0.69763,2480200009.0
2005-03-14 14:30:00,0.69761,0.69767,0.69703,0.69718,2132700006.0
2005-03-14 14:45:00,0.6973,0.69761,0.69704,0.69748,2249799996.0
2005-03-14 15:00:00,0.69747,0.69756,0.697,0.69707,2119299996.0
2005-03-14 15:15:00,0.6971,0.69738,0.69701,0.69731,1972100006.0
2005-03-14 15:30:00,0.69737,0.69774,0.69734,0.6977,2342800022.0
2005-03-14 15:45:00,0.69772,0.6983,0.69772,0.69823,2157600012.0
2005-03-14 16:00:00,0.69827,0.69849,0.69809,0.69833,1912899987.0
2005-03-14 16:15:00,0.69834,0.6987,0.6983,0.69852,2369599995.0
2005-03-14 16:30:00,0.69854,0.69859,0.69835,0.69845,2265000012.0
2005-03-14 16:45:00,0.69837,0.69843,0.69803,0.69836,1987400008.0
2005-03-14 17:00:00,0.69834,0.69918,0.6983,0.69905,2566500016.0
2005-03-14 17:15:00,0.69911,0.69925,0.69891,0.69903,2152599987.0
2005-03-14 17:30:00,0.69911,0.69926,0.69888,0.69925,2001400020.0
2005-03-14 17:45:00,0.69914,0.69933,0.69892,0.69904,2487699984.0
2005-03-14 18:00:00,0.69909,0.69912,0.6982,0.6988,17444799948.0
2005-03-14 18:15:00,0.69882,0.69891,0.69837,0.6987,14705700017.0
2005-03-14 18:30:00,0.69873,0.69889,0.69818,0.69826,8234599982.0
2005-03-14 18:45:00,0.69814,0.69826,0.69769,0.69804,5872499978.0
2005-03-14 19:00:00,0.69805,0.69826,0.69757,0.69806,6371400001.0
2005-03-14 19:15:00,0.6981,0.69817,0.69764,0.69793,5637500001.0
2005-03-14 19:30:00,0.69788,0.6981,0.69756,0.69772,7201599993.0
2005-03-14 19:45:00,0.69781,0.69794,0.69764,0.69777,4421499998.0
2005-03-14 20:00:00,0.69789,0.69809,0.69778,0.69784,4368399994.0
2005-03-14 20:15:00,0.69793,0.69823,0.69782,0.69802,6427899988.0
2005-03-14 20:30:00,0.69812,0.69823,0.69776,0.69792,9446099984.0
2005-03-14 20:45:00,0.69796,0.69815,0.69788,0.69805,11398500010.0
2005-03-14 21:00:00,0.69811,0.69822,0.69792,0.69813,8013500016.0
2005-03-14 21:15:00,0.69822,0.69822,0.69792,0.69804,4651800011.0
2005-03-14 21:30:00,0.69809,0.69821,0.69784,0.69795,4036500010.0
2005-03-14 21:45:00,0.69795,0.69821,0.69785,0.69806,3380399988.0
2005-03-14 22:00:00,0.69819,0.69824,0.69778,0.69778,3431100002.0
2005-03-14 22:15:00,0.69797,0.69802,0.69774,0.69797,4343099996.0
2005-03-14 22:30:00,0.69795,0.69822,0.69776,0.69815,3529400009.0
2005-03-14 22:45:00,0.69823,0.69829,0.698,0.698,2509100006.0
2005-03-14 23:00:00,0.69787,0.6984,0.69787,0.69817,2352800011.0
2005-03-14 23:15:00,0.69821,0.69851,0.6981,0.69837,1456700002.0
2005-03-14 23:30:00,0.69841,0.69858,0.69817,0.6983,1704500002.0
2005-03-14 23:45:00,0.69831,0.69849,0.69805,0.6984,2022900001.0
2005-03-15 00:00:00,0.69837,0.6987,0.69804,0.69825,2163099998.0
2005-03-15 00:15:00,0.69828,0.69857,0.69809,0.69845,1595800005.0
2005-03-15 00:30:00,0.69855,0.69857,0.69778,0.69832,2307399996.0
2005-03-15 00:45:00,0.69833,0.69833,0.6978,0.69809,1978900010.0
2005-03-15 01:00:00,0.69813,0.69845,0.6978,0.69788,2059300004.0
2005-03-15 01:15:00,0.69783,0.69835,0.69783,0.69832,1974100007.0
2005-03-15 01:30:00,0.69837,0.69842,0.69804,0.69822,1896700020.0
2005-03-15 01:45:00,0.69823,0.69837,0.69787,0.69808,2484500005.0
2005-03-15 02:00:00,0.69805,0.69847,0.69787,0.69845,2144899996.0
2005-03-15 02:15:00,0.69828,0.69847,0.69794,0.698,2273999989.0
2005-03-15 02:30:00,0.69794,0.69822,0.69774,0.69783,1908600002.0
2005-03-15 02:45:00,0.69779,0.6979,0.6974,0.69756,1880700008.0
2005-03-15 03:00:00,0.69768,0.69785,0.69753,0.69776,1805100000.0
2005-03-15 03:15:00,0.69781,0.69797,0.69765,0.6978,1551000003.0
2005-03-15 03:30:00,0.69781,0.69781,0.69726,0.69728,1742499979.0
2005-03-15 03:45:00,0.69732,0.69748,0.69708,0.69731,1463800011.0
2005-03-15 04:00:00,0.69738,0.69752,0.69715,0.69729,1634400008.0
2005-03-15 04:15:00,0.69731,0.69755,0.69704,0.69745,1958500000.0
2005-03-15 04:30:00,0.69731,0.6978,0.69724,0.69762,2239099986.0
2005-03-15 04:45:00,0.69759,0.69771,0.6974,0.69764,1828000002.0
2005-03-15 05:00:00,0.6976,0.69767,0.69732,0.69762,1702199997.0
2005-03-15 05:15:00,0.69751,0.69763,0.69724,0.69742,1674199985.0
2005-03-15 05:30:00,0.69748,0.69756,0.69722,0.69733,2215300000.0
2005-03-15 05:45:00,0.69727,0.69745,0.69717,0.69735,1913700002.0
2005-03-15 06:00:00,0.6973,0.69742,0.69705,0.6974,1830700000.0
2005-03-15 06:15:00,0.69737,0.69744,0.69711,0.69744,1683400001.0
2005-03-15 06:30:00,0.6974,0.69754,0.69714,0.69748,2143699999.0
2005-03-15 06:45:00,0.69763,0.69763,0.69714,0.69741,2143299989.0
2005-03-15 07:00:00,0.6974,0.69756,0.69718,0.69747,1499200003.0
2005-03-15 07:15:00,0.69753,0.69762,0.69709,0.6974,1874700000.0
2005-03-15 07:30:00,0.69738,0.69788,0.69727,0.69779,2696800001.0
2005-03-15 07:45:00,0.6976,0.69787,0.69756,0.69771,2066200000.0
2005-03-15 08:00:00,0.69763,0.69795,0.69738,0.69774,2135000004.0
2005-03-15 08:15:00,0.69767,0.69777,0.69715,0.69722,1902800000.0
2005-03-15 08:30:00,0.69742,0.6975,0.69679,0.69695,1993699993.0
2005-03-15 08:45:00,0.69723,0.69748,0.69696,0.69746,2345299995.0
2005-03-15 09:00:00,0.69745,0.69777,0.6972,0.6976,2394800005.0
2005-03-15 09:15:00,0.69757,0.69812,0.69726,0.69794,2195200010.0
2005-03-15 09:30:00,0.69805,0.69838,0.69794,0.69803,2171800006.0
2005-03-15 09:45:00,0.69817,0.69834,0.69771,0.69787,2357800011.0
2005-03-15 10:00:00,0.69792,0.69837,0.69766,0.69816,2566000004.0
2005-03-15 10:15:00,0.69827,0.69827,0.69738,0.6976,2444900008.0
2005-03-15 10:30:00,0.69763,0.6979,0.69743,0.69781,2088899998.0
2005-03-15 10:45:00,0.69795,0.69822,0.69769,0.69819,2160800000.0
2005-03-15 11:00:00,0.69835,0.69842,0.69802,0.69804,2223500003.0
2005-03-15 11:15:00,0.69823,0.69844,0.6981,0.69829,2275599996.0
2005-03-15 11:30:00,0.69828,0.69838,0.69787,0.69805,2263200004.0
2005-03-15 11:45:00,0.69806,0.69806,0.69743,0.69747,2437699997.0
2005-03-15 12:00:00,0.69732,0.69763,0.69731,0.69758,2104399981.0
2005-03-15 12:15:00,0.69757,0.69773,0.69743,0.69753,2347000002.0
2005-03-15 12:30:00,0.69771,0.69771,0.69708,0.69723,2649900000.0
2005-03-15 12:45:00,0.69737,0.69742,0.69705,0.69715,2530799995.0
2005-03-15 13:00:00,0.6972,0.69734,0.69681,0.6969,1942099990.0
2005-03-15 13:15:00,0.69683,0.69699,0.69643,0.69657,2631299995.0
2005-03-15 13:30:00,0.69644,0.69661,0.69632,0.69644,2257900007.0
2005-03-15 13:45:00,0.69645,0.69656,0.69622,0.69622,2219900004.0
2005-03-15 14:00:00,0.69628,0.69636,0.69611,0.69618,2235900009.0
2005-03-15 14:15:00,0.69614,0.69628,0.69592,0.69609,2164200006.0
2005-03-15 14:30:00,0.69609,0.6962,0.69597,0.69597,2282399974.0
2005-03-15 14:45:00,0.69606,0.69637,0.69592,0.6963,2100299987.0
2005-03-15 15:00:00,0.69629,0.69642,0.69578,0.69595,2168199991.0
2005-03-15 15:15:00,0.69592,0.69606,0.69562,0.69568,2042700001.0
2005-03-15 15:30:00,0.6957,0.69604,0.69548,0.6959,2179000020.0
2005-03-15 15:45:00,0.69601,0.69673,0.69581,0.69661,2023499987.0
2005-03-15 16:00:00,0.69655,0.69662,0.6951,0.69534,2444000005.0
2005-03-15 16:15:00,0.69527,0.6956,0.695,0.69548,2355899994.0
2005-03-15 16:30:00,0.69546,0.69546,0.69485,0.69512,2597800003.0
2005-03-15 16:45:00,0.69516,0.6952,0.69487,0.69509,2443000004.0
2005-03-15 17:00:00,0.69516,0.69568,0.69511,0.69546,2431600006.0
2005-03-15 17:15:00,0.69537,0.69541,0.69471,0.69503,2743499995.0
2005-03-15 17:30:00,0.69497,0.69514,0.69478,0.69483,2361299993.0
2005-03-15 17:45:00,0.69483,0.69488,0.6944,0.69455,1984300006.0
2005-03-15 18:00:00,0.6946,0.6955,0.69451,0.69512,16591999975.0
2005-03-15 18:15:00,0.69526,0.69551,0.69506,0.69535,15258199952.0
2005-03-15 18:30:00,0.69542,0.69584,0.69499,0.69552,8311800009.0
2005-03-15 18:45:00,0.69555,0.69559,0.69522,0.6953,6639400002.0
2005-03-15 19:00:00,0.69533,0.69551,0.69501,0.69534,6635399985.0
2005-03-15 19:15:00,0.69537,0.69538,0.69494,0.69518,5311999985.0
2005-03-15 19:30:00,0.69521,0.69536,0.69503,0.69511,7344499983.0
2005-03-15 19:45:00,0.69519,0.69543,0.69489,0.69531,3648500001.0
2005-03-15 20:00:00,0.69533,0.69555,0.69518,0.69532,4560500004.0
2005-03-15 20:15:00,0.69532,0.69552,0.69522,0.69533,6782399971.0
2005-03-15 20:30:00,0.69534,0.69563,0.69532,0.69547,10565300006.0
2005-03-15 20:45:00,0.6955,0.69561,0.69539,0.69541,11088100006.0
2005-03-15 21:00:00,0.69551,0.69565,0.69526,0.69548,8249799997.0
2005-03-15 21:15:00,0.69558,0.69577,0.69552,0.69566,5473400021.0
2005-03-15 21:30:00,0.69563,0.69579,0.69548,0.6957,4013299987.0
2005-03-15 21:45:00,0.69572,0.69616,0.69569,0.69604,3168999998.0
2005-03-15 22:00:00,0.69609,0.69619,0.69574,0.696,3385699994.0
2005-03-15 22:15:00,0.696,0.69613,0.69592,0.696,4590299984.0
2005-03-15 22:30:00,0.69603,0.69617,0.69576,0.69583,3426200002.0
2005-03-15 22:45:00,0.69594,0.69601,0.69576,0.69578,2612300007.0
2005-03-15 23:00:00,0.69568,0.69602,0.69559,0.69562,2175400006.0
2005-03-15 23:15:00,0.69561,0.6958,0.69553,0.69553,1775800011.0
2005-03-15 23:30:00,0.69558,0.69582,0.69548,0.69567,2201999995.0
2005-03-15 23:45:00,0.69561,0.69568,0.69494,0.6951,1731200007.0
2005-03-16 00:00:00,0.6952,0.69572,0.69497,0.69563,2040099998.0
2005-03-16 00:15:00,0.69566,0.69573,0.6952,0.69538,2125699983.0
2005-03-16 00:30:00,0.69533,0.6956,0.69525,0.6954,2405499998.0
2005-03-16 00:45:00,0.69545,0.69564,0.69535,0.69554,1580799996.0
2005-03-16 01:00:00,0.69558,0.69591,0.69544,0.69574,2337799989.0
2005-03-16 01:15:00,0.6957,0.69591,0.69528,0.6957,1875199986.0
2005-03-16 01:30:00,0.69567,0.69578,0.69536,0.69536,2094700006.0
2005-03-16 01:45:00,0.69542,0.69561,0.69516,0.69544,1984800005.0
2005-03-16 02:00:00,0.69546,0.69563,0.69513,0.69532,2151799995.0
2005-03-16 02:15:00,0.69545,0.69554,0.69511,0.6953,1782100005.0
2005-03-16 02:30:00,0.69534,0.69566,0.69515,0.6955,1977200006.0
2005-03-16 02:45:00,0.69548,0.69584,0.69542,0.69555,1470500004.0
2005-03-16 03:00:00,0.69558,0.69564,0.69518,0.69557,2334799993.0
2005-03-16 03:15:00,0.69566,0.69569,0.69542,0.69559,1380400001.0
2005-03-16 03:30:00,0.69563,0.69566,0.69521,0.69543,2208000015.0
2005-03-16 03:45:00,0.69533,0.69551,0.69528,0.69531,2248900008.0
2005-03-16 04:00:00,0.69534,0.69539,0.69516,0.69528,1597299998.0
2005-03-16 04:15:00,0.69524,0.69541,0.69505,0.69505,1962300004.0
2005-03-16 04:30:00,0.69516,0.69526,0.69498,0.69512,2236199997.0
2005-03-16 04:45:00,0.69502,0.6952,0.69491,0.69511,1938399995.0
2005-03-16 05:00:00,0.6951,0.69524,0.69497,0.69505,1981499986.0
2005-03-16 05:15:00,0.69513,0.69528,0.69508,0.69521,1986199990.0
2005-03-16 05:30:00,0.69523,0.69534,0.69507,0.69522,1743599993.0
2005-03-16 05:45:00,0.69516,0.69521,0.69492,0.6951,2258500008.0
2005-03-16 06:00:00,0.69512,0.69532,0.69494,0.6953,1914099989.0
2005-03-16 06:15:00,0.69525,0.69526,0.69491,0.69511,1912000002.0
2005-03-16 06:30:00,0.69512,0.69529,0.69496,0.69502,1873899994.0
2005-03-16 06:45:00,0.6952,0.6955,0.69494,0.69532,1980399991.0
2005-03-16 07:00:00,0.69527,0.69549,0.69524,0.69543,1790499995.0
2005-03-16 07:15:00,0.6955,0.6955,0.69514,0.6952,2357099992.0
2005-03-16 07:30:00,0.69525,0.69558,0.69515,0.69552,2091099992.0
2005-03-16 07:45:00,0.69548,0.69559,0.69522,0.69547,1641399996.0
2005-03-16 08:00:00,0.69544,0.69556,0.69527,0.69552,1633799999.0
2005-03-16 08:15:00,0.69541,0.69564,0.69529,0.69549,1677699980.0
2005-03-16 08:30:00,0.69547,0.69559,0.69518,0.69553,2068800003.0
2005-03-16 08:45:00,0.69552,0.69559,0.69516,0.69531,2383099997.0
2005-03-16 09:00:00,0.69538,0.69579,0.69516,0.6957,2342999996.0
2005-03-16 09:15:00,0.69568,0.69568,0.69511,0.69536,2349199998.0
2005-03-16 09:30:00,0.69533,0.69546,0.69481,0.69508,2331199998.0
2005-03-16 09:45:00,0.6951,0.69521,0.69473,0.69492,2360700012.0
2005-03-16 10:00:00,0.69492,0.69522,0.69487,0.69515,2023500002.0
2005-03-16 10:15:00,0.69518,0.69546,0.69516,0.69531,2586500003.0
2005-03-16 10:30:00,0.69538,0.69554,0.69525,0.69548,2000899999.0
2005-03-16 10:45:00,0.69547,0.69568,0.69531,0.69536,2023600002.0
2005-03-16 11:00:00,0.69529,0.69556,0.69525,0.69533,1962300012.0
2005-03-16 11:15:00,0.69554,0.69558,0.69472,0.69472,2302000008.0
2005-03-16 11:30:00,0.69465,0.69539,0.69462,0.69534,2377399999.0
2005-03-16 11:45:00,0.6953,0.69548,0.6949,0.69491,2145999994.0
2005-03-16 12:00:00,0.69494,0.69511,0.69476,0.6949,2130299994.0
2005-03-16 12:15:00,0.69495,0.695,0.69452,0.69477,2185399997.0
2005-03-16 12:30:00,0.69477,0.69483,0.69419,0.69422,2611399981.0
2005-03-16 12:45:00,0.69432,0.69444,0.69402,0.69432,2388199997.0
2005-03-16 13:00:00,0.69431,0.69454,0.69412,0.69419,2165299984.0
2005-03-16 13:15:00,0.69431,0.6944,0.694,0.69422,2340900004.0
2005-03-16 13:30:00,0.69425,0.69474,0.69396,0.69458,2430500015.0
2005-03-16 13:45:00,0.69455,0.69559,0.69434,0.69546,2629900004.0
2005-03-16 14:00:00,0.69548,0.69578,0.69525,0.69578,2671100008.0
2005-03-16 14:15:00,0.69566,0.69573,0.69543,0.69549,2462699991.0
2005-03-16 14:30:00,0.69545,0.69561,0.69545,0.69548,2072299998.0
2005-03-16 14:45:00,0.69551,0.69559,0.69538,0.69553,2149799988.0
2005-03-16 15:00:00,0.69556,0.69586,0.69548,0.69575,2228100000.0
2005-03-16 15:15:00,0.69577,0.69587,0.69556,0.69573,2456199993.0
2005-03-16 15:30:00,0.69596,0.69618,0.69555,0.69581,2429100005.0
2005-03-16 15:45:00,0.69591,0.69649,0.69577,0.6962,2286399993.0
2005-03-16 16:00:00,0.69631,0.69644,0.69586,0.6959,2417799990.0
2005-03-16 16:15:00,0.69584,0.69611,0.69553,0.69593,2410500008.0
2005-03-16 16:30:00,0.69605,0.69631,0.69589,0.69612,2150499985.0
2005-03-16 16:45:00,0.69612,0.69643,0.69597,0.69611,2080099989.0
2005-03-16 17:00:00,0.69615,0.69631,0.69578,0.6961,2149599995.0
2005-03-16 17:15:00,0.69612,0.69622,0.69584,0.69607,2251299984.0
2005-03-16 17:30:00,0.69608,0.69649,0.69603,0.69646,2192000011.0
2005-03-16 17:45:00,0.69646,0.69653,0.69618,0.69622,2152800000.0
2005-03-16 18:00:00,0.69614,0.6966,0.69595,0.69637,17763000000.0
2005-03-16 18:15:00,0.6964,0.6966,0.69609,0.69626,14526299998.0
2005-03-16 18:30:00,0.69635,0.69653,0.69622,0.69633,8419999999.0
2005-03-16 18:45:00,0.69638,0.69683,0.69624,0.69654,6094599964.0
2005-03-16 19:00:00,0.69644,0.69667,0.69628,0.69649,6230600024.0
2005-03-16 19:15:00,0.69648,0.69655,0.6955,0.69595,5891899995.0
2005-03-16 19:30:00,0.696,0.69622,0.6955,0.69592,7030300000.0
2005-03-16 19:45:00,0.69602,0.69621,0.69582,0.6962,3752199996.0
2005-03-16 20:00:00,0.69624,0.69624,0.69579,0.69602,4320600014.0
2005-03-16 20:15:00,0.69612,0.69636,0.69585,0.69622,6800399978.0
2005-03-16 20:30:00,0.69631,0.69659,0.69612,0.69625,10133099988.0
2005-03-16 20:45:00,0.69627,0.6964,0.69601,0.6962,11295899994.0
2005-03-16 21:00:00,0.69621,0.69652,0.69613,0.6964,8189299995.0
2005-03-16 21:15:00,0.69638,0.69656,0.69616,0.69628,4946900000.0
2005-03-16 21:30:00,0.69635,0.69653,0.6962,0.69653,4275799981.0
2005-03-16 21:45:00,0.69643,0.6967,0.69633,0.69636,3285000002.0
2005-03-16 22:00:00,0.69632,0.69646,0.69592,0.69592,3543200023.0
2005-03-16 22:15:00,0.6961,0.69617,0.69579,0.6961,4043900003.0
2005-03-16 22:30:00,0.69616,0.69619,0.69597,0.69613,3672500005.0
2005-03-16 22:45:00,0.69618,0.6964,0.69594,0.69598,2521199998.0
2005-03-16 23:00:00,0.69591,0.69654,0.69591,0.69614,2082900015.0
2005-03-16 23:15:00,0.69613,0.69647,0.69607,0.69616,1989700002.0
2005-03-16 23:30:00,0.69624,0.69641,0.696,0.69623,1866000000.0
2005-03-16 23:45:00,0.69626,0.69649,0.69602,0.69625,1993899999.0
2005-03-17 00:00:00,0.69619,0.69648,0.69588,0.69612,2333100006.0
2005-03-17 00:15:00,0.69608,0.69624,0.69574,0.69578,2057799989.0
2005-03-17 00:30:00,0.69584,0.69593,0.69567,0.69575,1715100001.0
2005-03-17 00:45:00,0.69567,0.69608,0.6956,0.6959,1383299999.0
2005-03-17 01:00:00,0.69578,0.69607,0.6956,0.69583,1920399996.0
2005-03-17 01:15:00,0.69593,0.696,0.69565,0.69591,1680400004.0
2005-03-17 01:30:00,0.69581,0.69581,0.69534,0.69542,2186799995.0
2005-03-17 01:45:00,0.69553,0.69579,0.69537,0.69561,1773099992.0
2005-03-17 02:00:00,0.69563,0.6958,0.69548,0.69564,2377700003.0
2005-03-17 02:15:00,0.69574,0.6959,0.69554,0.6959,1698600000.0
2005-03-17 02:30:00,0.69587,0.69607,0.69559,0.69595,2319500006.0
2005-03-17 02:45:00,0.69602,0.69641,0.69582,0.6962,2000699992.0
2005-03-17 03:00:00,0.69631,0.6964,0.69614,0.69625,2223499998.0
2005-03-17 03:15:00,0.6963,0.69651,0.69602,0.69625,1786500005.0
2005-03-17 03:30:00,0.69625,0.69628,0.69606,0.69627,1429099998.0
2005-03-17 03:45:00,0.69627,0.6963,0.69591,0.69612,1791399999.0
2005-03-17 04:00:00,0.69618,0.69629,0.69563,0.69617,1281900008.0
2005-03-17 04:15:00,0.69623,0.69633,0.69574,0.69625,1430799995.0
2005-03-17 04:30:00,0.6962,0.6964,0.69606,0.69632,1883499999.0
2005-03-17 04:45:00,0.69626,0.69642,0.69565,0.69601,1801599992.0
2005-03-17 05:00:00,0.6956,0.69629,0.6956,0.69612,1862899995.0
2005-03-17 05:15:00,0.69605,0.69646,0.69595,0.69646,1780499995.0
2005-03-17 05:30:00,0.69644,0.69651,0.69606,0.69636,2073400012.0
2005-03-17 05:45:00,0.69634,0.6965,0.69619,0.69643,1437300012.0
2005-03-17 06:00:00,0.69637,0.6965,0.69624,0.69645,1509799991.0
2005-03-17 06:15:00,0.69645,0.69664,0.69621,0.6966,2214300000.0
2005-03-17 06:30:00,0.69648,0.69674,0.69629,0.69667,1524899991.0
2005-03-17 06:45:00,0.69668,0.6967,0.69636,0.69648,2319300009.0
2005-03-17 07:00:00,0.69646,0.69661,0.69622,0.69643,1867899998.0
2005-03-17 07:15:00,0.69646,0.69656,0.69631,0.69641,2021599992.0
2005-03-17 07:30:00,0.69646,0.69664,0.69643,0.69647,2105599993.0
2005-03-17 07:45:00,0.69645,0.69657,0.69619,0.6964,1630299994.0
2005-03-17 08:00:00,0.69645,0.6965,0.69563,0.69641,2093400001.0
2005-03-17 08:15:00,0.69645,0.6965,0.69615,0.69639,1951899989.0
2005-03-17 08:30:00,0.69643,0.6966,0.6963,0.69637,2168400015.0
2005-03-17 08:45:00,0.69631,0.69667,0.69627,0.69659,2144399991.0
2005-03-17 09:00:00,0.69661,0.69671,0.69646,0.69671,2456499996.0
2005-03-17 09:15:00,0.69668,0.69676,0.69644,0.6967,2093599997.0
2005-03-17 09:30:00,0.69673,0.69678,0.69643,0.69655,2162199999.0
2005-03-17 09:45:00,0.69656,0.69687,0.6964,0.69653,1777500001.0
2005-03-17 10:00:00,0.69635,0.69635,0.69542,0.69613,2146899977.0
2005-03-17 10:15:00,0.69613,0.69633,0.69589,0.69604,2310999993.0
2005-03-17 10:30:00,0.69597,0.69597,0.69561,0.69595,2177800005.0
2005-03-17 10:45:00,0.69593,0.69607,0.6957,0.696,2251000002.0
2005-03-17 11:00:00,0.69601,0.69608,0.69573,0.69586,2280499997.0
2005-03-17 11:15:00,0.69587,0.69628,0.69582,0.69596,2263700001.0
2005-03-17 11:30:00,0.69624,0.69651,0.69588,0.69606,2371199997.0
2005-03-17 11:45:00,0.69611,0.69611,0.6953,0.69542,2383799981.0
2005-03-17 12:00:00,0.69534,0.69559,0.69526,0.69541,2174900006.0
2005-03-17 12:15:00,0.69546,0.69546,0.6947,0.69474,2185700006.0
2005-03-17 12:30:00,0.69474,0.69509,0.69449,0.69456,2300400014.0
2005-03-17 12:45:00,0.6946,0.69476,0.69435,0.6947,1989900007.0
2005-03-17 13:00:00,0.69479,0.69479,0.69451,0.6946,1906400006.0
2005-03-17 13:15:00,0.69456,0.69481,0.69453,0.69473,2231299996.0
2005-03-17 13:30:00,0.69474,0.69488,0.69457,0.69478,1733900000.0
2005-03-17 13:45:00,0.69484,0.69509,0.6948,0.6948,2351100012.0
2005-03-17 14:00:00,0.69489,0.69518,0.69478,0.695,2175699990.0
2005-03-17 14:15:00,0.69499,0.6954,0.69496,0.69535,2019799997.0
2005-03-17 14:30:00,0.69539,0.6956,0.69529,0.69543,1820300005.0
2005-03-17 14:45:00,0.69546,0.69574,0.69526,0.69569,2561099996.0
2005-03-17 15:00:00,0.6957,0.69578,0.69552,0.69559,2558999993.0
2005-03-17 15:15:00,0.69572,0.69584,0.69534,0.69539,1844300012.0
2005-03-17 15:30:00,0.69542,0.6955,0.69493,0.69519,2365100004.0
2005-03-17 15:45:00,0.6953,0.69542,0.6952,0.69522,2421999998.0
2005-03-17 16:00:00,0.69526,0.69536,0.69485,0.69503,1941500003.0
2005-03-17 16:15:00,0.6951,0.6953,0.69492,0.69528,2693399999.0
2005-03-17 16:30:00,0.69528,0.69532,0.69499,0.69505,2224599998.0
2005-03-17 16:45:00,0.69504,0.69529,0.69457,0.69457,2440600002.0
2005-03-17 17:00:00,0.69457,0.69518,0.69441,0.69502,2168399991.0
2005-03-17 17:15:00,0.69502,0.69528,0.69493,0.69527,2164399978.0
2005-03-17 17:30:00,0.69532,0.69566,0.69526,0.69564,1740199993.0
2005-03-17 17:45:00,0.69556,0.69562,0.69524,0.69524,2152399986.0
2005-03-17 18:00:00,0.69518,0.69522,0.69476,0.69485,17037700018.0
2005-03-17 18:15:00,0.69487,0.69506,0.69477,0.69492,14690600005.0
2005-03-17 18:30:00,0.69495,0.695,0.69467,0.69477,8134500019.0
2005-03-17 18:45:00,0.69483,0.69496,0.6946,0.6947,5715999987.0
2005-03-17 19:00:00,0.69477,0.69519,0.69468,0.69503,6259800002.0
2005-03-17 19:15:00,0.69512,0.69516,0.69485,0.69495,5050400016.0
2005-03-17 19:30:00,0.69493,0.69502,0.69435,0.69441,6546099985.0
2005-03-17 19:45:00,0.69444,0.69461,0.69415,0.69418,4085100006.0
2005-03-17 20:00:00,0.69418,0.69443,0.69414,0.69429,4755099994.0
2005-03-17 20:15:00,0.69428,0.69445,0.69413,0.69422,6429500000.0
2005-03-17 20:30:00,0.69438,0.69446,0.69412,0.69427,9647099998.0
2005-03-17 20:45:00,0.69428,0.69473,0.69428,0.69452,11092700018.0
2005-03-17 21:00:00,0.69465,0.69481,0.69444,0.69473,7797900030.0
2005-03-17 21:15:00,0.69472,0.69483,0.69458,0.69462,4990799990.0
2005-03-17 21:30:00,0.69465,0.69486,0.69462,0.6948,4548200011.0
2005-03-17 21:45:00,0.69481,0.69504,0.69473,0.69493,3518500010.0
2005-03-17 22:00:00,0.69497,0.69506,0.69483,0.69492,3248200008.0
2005-03-17 22:15:00,0.69493,0.69494,0.69457,0.6948,4626299999.0
2005-03-17 22:30:00,0.69486,0.69497,0.69454,0.69486,3106799991.0
2005-03-17 22:45:00,0.6949,0.69496,0.69463,0.69463,2761700009.0
2005-03-17 23:00:00,0.69455,0.69495,0.69455,0.69468,2242499999.0
2005-03-17 23:15:00,0.69469,0.69484,0.69458,0.69465,1585299987.0
2005-03-17 23:30:00,0.69469,0.69479,0.69437,0.69457,1810900002.0
2005-03-17 23:45:00,0.69464,0.6947,0.69432,0.69457,2014799997.0
2005-03-18 00:00:00,0.69452,0.69475,0.6943,0.69442,2066800005.0
2005-03-18 00:15:00,0.69463,0.69481,0.6942,0.69454,1789000005.0
2005-03-18 00:30:00,0.69456,0.69493,0.69441,0.69484,2121399991.0
2005-03-18 00:45:00,0.69483,0.695,0.69462,0.69476,1821699997.0
2005-03-18 01:00:00,0.69474,0.69494,0.69455,0.69471,2115600008.0
2005-03-18 01:15:00,0.69472,0.69488,0.69445,0.69472,1669299998.0
2005-03-18 01:30:00,0.69468,0.695,0.6946,0.69476,2174500002.0
2005-03-18 01:45:00,0.6948,0.69489,0.69443,0.69487,1983200007.0
2005-03-18 02:00:00,0.69485,0.69509,0.69451,0.69505,2401600003.0
2005-03-18 02:15:00,0.69501,0.69525,0.69483,0.6951,2465399990.0
2005-03-18 02:30:00,0.69516,0.6954,0.69499,0.69535,1560200001.0
2005-03-18 02:45:00,0.69533,0.69541,0.69524,0.69537,1828700007.0
2005-03-18 03:00:00,0.69538,0.6954,0.69511,0.69525,2119699995.0
2005-03-18 03:15:00,0.69532,0.69551,0.69489,0.69512,1747899992.0
2005-03-18 03:30:00,0.69516,0.69537,0.69507,0.6953,1805399982.0
2005-03-18 03:45:00,0.69532,0.69535,0.69511,0.69519,2240199990.0
2005-03-18 04:00:00,0.69523,0.69532,0.69504,0.69517,1590800005.0
2005-03-18 04:15:00,0.69518,0.69527,0.69502,0.69519,1619300002.0
2005-03-18 04:30:00,0.69522,0.69532,0.6949,0.69509,1986800005.0
2005-03-18 04:45:00,0.69509,0.69535,0.69499,0.69518,1849700007.0
2005-03-18 05:00:00,0.69537,0.69548,0.69517,0.69534,1363700000.0
2005-03-18 05:15:00,0.69533,0.69546,0.69514,0.6954,2215700007.0
2005-03-18 05:30:00,0.69539,0.69556,0.69527,0.69538,2121699998.0
2005-03-18 05:45:00,0.69533,0.6955,0.69522,0.69537,1618799998.0
2005-03-18 06:00:00,0.69539,0.69552,0.69525,0.69547,1458200010.0
2005-03-18 06:15:00,0.69542,0.69549,0.69528,0.69544,1818000000.0
2005-03-18 06:30:00,0.6955,0.69554,0.69451,0.69514,1772300005.0
2005-03-18 06:45:00,0.69546,0.69554,0.69527,0.69547,1844399998.0
2005-03-18 07:00:00,0.69544,0.69554,0.69529,0.69547,1543499989.0
2005-03-18 07:15:00,0.69552,0.69558,0.69532,0.69551,2001399988.0
2005-03-18 07:30:00,0.69554,0.69555,0.695,0.69548,2359799995.0
2005-03-18 07:45:00,0.69549,0.69562,0.69539,0.6954,1607199998.0
2005-03-18 08:00:00,0.69534,0.69555,0.69523,0.69538,1547300002.0
2005-03-18 08:15:00,0.69552,0.69552,0.6952,0.69522,2109900005.0
2005-03-18 08:30:00,0.69527,0.69535,0.69514,0.69528,2168300003.0
2005-03-18 08:45:00,0.69525,0.69538,0.6951,0.69533,1829400002.0
2005-03-18 09:00:00,0.69524,0.69539,0.69461,0.69503,2513599984.0
2005-03-18 09:15:00,0.69507,0.69525,0.69486,0.69497,2278899993.0
2005-03-18 09:30:00,0.69498,0.69512,0.69482,0.69508,2179099991.0
2005-03-18 09:45:00,0.69506,0.69516,0.69488,0.69507,1744500004.0
2005-03-18 10:00:00,0.69508,0.6953,0.69502,0.69514,2127099987.0
2005-03-18 10:15:00,0.69516,0.69541,0.69504,0.69527,2213599999.0
2005-03-18 10:30:00,0.69526,0.69532,0.69488,0.69505,2291500008.0
2005-03-18 10:45:00,0.695,0.69504,0.69396,0.69485,1897699993.0
2005-03-18 11:00:00,0.69488,0.69516,0.69488,0.695,2356700001.0
2005-03-18 11:15:00,0.69504,0.69522,0.6946,0.6946,2324500000.0
2005-03-18 11:30:00,0.6949,0.6949,0.6944,0.69449,2077200005.0
2005-03-18 11:45:00,0.69449,0.69455,0.69427,0.69443,2353600000.0
2005-03-18 12:00:00,0.69437,0.69452,0.69424,0.69439,2519599990.0
2005-03-18 12:15:00,0.6944,0.69451,0.69409,0.69431,2570600011.0
2005-03-18 12:30:00,0.69436,0.69447,0.69418,0.69422,1612300012.0
2005-03-18 12:45:00,0.69423,0.6946,0.69418,0.69438,1652200000.0
2005-03-18 13:00:00,0.6944,0.69456,0.69428,0.6945,2088200002.0
2005-03-18 13:15:00,0.69446,0.69459,0.6943,0.69441,2216599997.0
2005-03-18 13:30:00,0.69429,0.69463,0.69413,0.69444,1918900003.0
2005-03-18 13:45:00,0.69453,0.6946,0.69436,0.69448,2037200016.0
2005-03-18 14:00:00,0.6945,0.6945,0.69422,0.69442,2141500006.0
2005-03-18 14:15:00,0.69437,0.69443,0.69418,0.69428,2044899999.0
2005-03-18 14:30:00,0.69428,0.69445,0.69418,0.69421,1811000002.0
2005-03-18 14:45:00,0.69424,0.69435,0.69368,0.69371,1978099997.0
2005-03-18 15:00:00,0.6936,0.6936,0.69285,0.69318,2733400002.0
2005-03-18 15:15:00,0.69323,0.69344,0.6931,0.69312,2126600018.0
2005-03-18 15:30:00,0.69319,0.6935,0.69313,0.69332,1874500001.0
2005-03-18 15:45:00,0.69335,0.6936,0.6932,0.69346,2191899998.0
2005-03-18 16:00:00,0.69348,0.69406,0.69343,0.69394,2306499991.0
2005-03-18 16:15:00,0.69396,0.69396,0.69372,0.69377,2048600001.0
2005-03-18 16:30:00,0.69381,0.69386,0.69308,0.69308,2326900001.0
2005-03-18 16:45:00,0.69316,0.69344,0.69299,0.69338,2360599993.0
2005-03-18 17:00:00,0.69334,0.69343,0.69285,0.69293,2347100003.0
2005-03-18 17:15:00,0.69293,0.69343,0.69289,0.6934,1959799990.0
2005-03-18 17:30:00,0.69343,0.69347,0.69308,0.69325,2082500014.0
2005-03-18 17:45:00,0.69325,0.6934,0.69313,0.69336,1961899996.0
2005-03-18 18:00:00,0.69344,0.69369,0.69326,0.69354,16886299997.0
2005-03-18 18:15:00,0.69354,0.69368,0.69329,0.69338,14188000030.0
2005-03-18 18:30:00,0.69338,0.69371,0.69327,0.69362,7856599991.0
2005-03-18 18:45:00,0.69366,0.69374,0.69309,0.6932,6003599993.0
2005-03-18 19:00:00,0.69315,0.69326,0.69289,0.6931,6642799997.0
2005-03-18 19:15:00,0.69315,0.69327,0.69297,0.69304,5670200001.0
2005-03-18 19:30:00,0.69303,0.69318,0.69284,0.69297,7418899991.0
2005-03-18 19:45:00,0.69302,0.69308,0.69285,0.69302,3727399993.0
2005-03-18 20:00:00,0.69311,0.69324,0.69289,0.69296,4345299996.0
2005-03-18 20:15:00,0.69292,0.69315,0.69289,0.69297,7123099981.0
2005-03-18 20:30:00,0.69308,0.69323,0.69296,0.6931,10346000006.0
2005-03-18 20:45:00,0.69317,0.69317,0.69285,0.6929,11189699947.0
2005-03-18 21:00:00,0.69293,0.69323,0.69287,0.69321,7786099988.0
2005-03-18 21:15:00,0.69293,0.69305,0.69285,0.69303,4827300007.0
2005-03-18 21:30:00,0.69305,0.69312,0.69289,0.69296,4368699988.0
2005-03-18 21:45:00,0.693,0.69325,0.69285,0.69324,3093100013.0
2005-03-18 22:00:00,0.69324,0.69332,0.69303,0.69311,3476299994.0
2005-03-18 22:15:00,0.69317,0.69328,0.69293,0.69302,4609499970.0
2005-03-18 22:30:00,0.69316,0.6933,0.69284,0.69317,3338599988.0
2005-03-18 22:45:00,0.69318,0.69323,0.69281,0.69292,2339299991.0
2005-03-18 23:00:00,0.6927,0.69316,0.6927,0.69304,2484800009.0
2005-03-18 23:15:00,0.69308,0.69312,0.69281,0.69291,1622599990.0
2005-03-18 23:30:00,0.69298,0.69312,0.69287,0.69304,1902099993.0
2005-03-18 23:45:00,0.69302,0.69328,0.69287,0.6931,1683699994.0
2005-03-21 00:00:00,0.69296,0.69333,0.69261,0.69303,1777500000.0
2005-03-21 00:15:00,0.69314,0.69328,0.69272,0.69326,2100000003.0
2005-03-21 00:30:00,0.69302,0.69342,0.69279,0.69329,2185400003.0
2005-03-21 00:45:00,0.6931,0.6934,0.69272,0.69307,1699599998.0
2005-03-21 01:00:00,0.69292,0.69322,0.69292,0.693,2104300001.0
2005-03-21 01:15:00,0.69297,0.69339,0.69297,0.69313,1449600003.0
2005-03-21 01:30:00,0.69321,0.69357,0.69306,0.69344,1911799984.0
2005-03-21 01:45:00,0.69345,0.69345,0.69311,0.69327,2113799996.0
2005-03-21 02:00:00,0.69307,0.69353,0.69305,0.69319,1826999989.0
2005-03-21 02:15:00,0.69304,0.69333,0.693,0.69325,2132199988.0
2005-03-21 02:30:00,0.69316,0.69335,0.69314,0.6933,1832800003.0
2005-03-21 02:45:00,0.69327,0.69355,0.69319,0.69345,1801599991.0
2005-03-21 03:00:00,0.69346,0.69368,0.69304,0.69321,1832900010.0
2005-03-21 03:15:00,0.69318,0.69344,0.69291,0.69295,2271400002.0
2005-03-21 03:30:00,0.69292,0.69309,0.69276,0.6929,2107799998.0
2005-03-21 03:45:00,0.69292,0.69304,0.69275,0.69289,1916500003.0
2005-03-21 04:00:00,0.6929,0.69302,0.69264,0.69267,1671900002.0
2005-03-21 04:15:00,0.6927,0.69287,0.69262,0.69274,1846499995.0
2005-03-21 04:30:00,0.69273,0.69285,0.69259,0.6928,1708800001.0
2005-03-21 04:45:00,0.69269,0.69276,0.69248,0.69273,2277600000.0
2005-03-21 05:00:00,0.69269,0.69277,0.69258,0.69262,1947299996.0
2005-03-21 05:15:00,0.69271,0.69273,0.69248,0.69265,2260999983.0
2005-03-21 05:30:00,0.69268,0.69281,0.69257,0.69265,2082100014.0
2005-03-21 05:45:00,0.69261,0.69274,0.69249,0.69268,1991900005.0
2005-03-21 06:00:00,0.69267,0.6927,0.69249,0.6926,1652500004.0
2005-03-21 06:15:00,0.69254,0.6926,0.69245,0.6926,1838899979.0
2005-03-21 06:30:00,0.6925,0.6926,0.69235,0.69235,1075399988.0
2005-03-21 06:45:00,0.69245,0.69268,0.6924,0.69263,1699600010.0
2005-03-21 07:00:00,0.69265,0.69281,0.69225,0.69238,1740100006.0
2005-03-21 07:15:00,0.69242,0.69252,0.69231,0.69244,1631999998.0
2005-03-21 07:30:00,0.69244,0.69264,0.69236,0.69254,2327299981.0
2005-03-21 07:45:00,0.69255,0.69265,0.69236,0.69265,1822300001.0
2005-03-21 08:00:00,0.69258,0.69265,0.69234,0.69262,1665999996.0
2005-03-21 08:15:00,0.69257,0.69264,0.69223,0.69236,2266499996.0
2005-03-21 08:30:00,0.69229,0.69249,0.69208,0.69231,2202399997.0
2005-03-21 08:45:00,0.6922,0.69232,0.69186,0.69201,2316600009.0
2005-03-21 09:00:00,0.69198,0.69221,0.6918,0.69187,2525400007.0
2005-03-21 09:15:00,0.69193,0.69226,0.69184,0.69192,2163400002.0
2005-03-21 09:30:00,0.6918,0.69188,0.69146,0.69151,2055599994.0
2005-03-21 09:45:00,0.69165,0.69191,0.69135,0.69181,2716399993.0
2005-03-21 10:00:00,0.692,0.69238,0.69185,0.6921,2338800004.0
2005-03-21 10:15:00,0.69222,0.69265,0.69196,0.69239,2205200002.0
2005-03-21 10:30:00,0.69234,0.69254,0.69225,0.69244,2173800007.0
2005-03-21 10:45:00,0.69247,0.69326,0.69243,0.69312,2280999989.0
2005-03-21 11:00:00,0.69318,0.6933,0.69304,0.69327,2166599983.0
2005-03-21 11:15:00,0.69339,0.69343,0.69319,0.69323,2434100001.0
2005-03-21 11:30:00,0.69329,0.69338,0.69312,0.69322,2474399999.0
2005-03-21 11:45:00,0.69327,0.69362,0.69318,0.69355,2076799972.0
2005-03-21 12:00:00,0.69347,0.69371,0.6934,0.6936,1767499990.0
2005-03-21 12:15:00,0.6936,0.69372,0.69339,0.69356,1823600006.0
2005-03-21 12:30:00,0.69352,0.69413,0.69347,0.69413,2204000005.0
2005-03-21 12:45:00,0.69408,0.69423,0.69384,0.69398,2223900006.0
2005-03-21 13:00:00,0.69403,0.6942,0.69383,0.69414,1757399990.0
2005-03-21 13:15:00,0.69408,0.69421,0.69388,0.69403,2597299997.0
2005-03-21 13:30:00,0.69413,0.69413,0.69371,0.69371,2185799993.0
2005-03-21 13:45:00,0.6937,0.69382,0.6936,0.69365,2560400000.0
2005-03-21 14:00:00,0.69376,0.69387,0.69365,0.69383,2334899996.0
2005-03-21 14:15:00,0.69382,0.69401,0.69359,0.69368,1796999995.0
2005-03-21 14:30:00,0.69365,0.69392,0.69365,0.69383,2122700004.0
2005-03-21 14:45:00,0.69391,0.69407,0.6937,0.694,1606400001.0
2005-03-21 15:00:00,0.69396,0.69405,0.69372,0.69394,1853199991.0
2005-03-21 15:15:00,0.69396,0.69409,0.69373,0.69391,1657100004.0
2005-03-21 15:30:00,0.69396,0.69396,0.69367,0.69382,2231899989.0
2005-03-21 15:45:00,0.69388,0.69416,0.69369,0.69405,2370100004.0
2005-03-21 16:00:00,0.6941,0.69431,0.69402,0.69423,1902800005.0
2005-03-21 16:15:00,0.69424,0.69452,0.69424,0.6943,1927600011.0
2005-03-21 16:30:00,0.69425,0.69451,0.69413,0.69432,2006400007.0
2005-03-21 16:45:00,0.69428,0.69492,0.69427,0.6945,2028000009.0
2005-03-21 17:00:00,0.69453,0.69479,0.69424,0.69445,2198699997.0
2005-03-21 17:15:00,0.69445,0.69467,0.69436,0.69447,2727499992.0
2005-03-21 17:30:00,0.69443,0.6949,0.69443,0.69471,2096599994.0
2005-03-21 17:45:00,0.69466,0.69493,0.69447,0.6949,2049299992.0
2005-03-21 18:00:00,0.69496,0.69512,0.69478,0.69487,18608300033.0
2005-03-21 18:15:00,0.69502,0.69511,0.6947,0.69475,14689100040.0
2005-03-21 18:30:00,0.6947,0.69475,0.69369,0.69382,8078300019.0
2005-03-21 18:45:00,0.69376,0.69376,0.6932,0.6935,6412399995.0
2005-03-21 19:00:00,0.69342,0.69363,0.69273,0.69324,6825900006.0
2005-03-21 19:15:00,0.69328,0.69359,0.69325,0.69355,5712099999.0
2005-03-21 19:30:00,0.69358,0.69392,0.69345,0.69382,7451999971.0
2005-03-21 19:45:00,0.69378,0.69386,0.69329,0.69333,3718399985.0
2005-03-21 20:00:00,0.6935,0.69358,0.69334,0.69353,4326099999.0
2005-03-21 20:15:00,0.69349,0.69353,0.69323,0.69328,6647499971.0
2005-03-21 20:30:00,0.69333,0.69346,0.69311,0.6932,10699699994.0
2005-03-21 20:45:00,0.69316,0.69332,0.69303,0.6932,11606099984.0
2005-03-21 21:00:00,0.69323,0.69357,0.69313,0.69352,8063900001.0
2005-03-21 21:15:00,0.69352,0.69387,0.69345,0.69358,5173600012.0
2005-03-21 21:30:00,0.69355,0.69379,0.69346,0.69364,4324299999.0
2005-03-21 21:45:00,0.69366,0.69383,0.69339,0.69383,3232000005.0
2005-03-21 22:00:00,0.69378,0.69378,0.69345,0.6935,3272199998.0
2005-03-21 22:15:00,0.69349,0.69351,0.69317,0.69336,4186099979.0
2005-03-21 22:30:00,0.69345,0.6937,0.69332,0.6934,2950900005.0
2005-03-21 22:45:00,0.69345,0.69355,0.69321,0.69348,2605699993.0
2005-03-21 23:00:00,0.69296,0.69367,0.69296,0.69362,1597800004.0
2005-03-21 23:15:00,0.6937,0.69378,0.69347,0.69354,1845000002.0
2005-03-21 23:30:00,0.6936,0.6937,0.69336,0.69357,1465500007.0
2005-03-21 23:45:00,0.69357,0.69363,0.69305,0.69335,1924799986.0
2005-03-22 00:00:00,0.69336,0.69401,0.69322,0.69385,1911200004.0
2005-03-22 00:15:00,0.69385,0.69393,0.69351,0.69364,1901300003.0
2005-03-22 00:30:00,0.69368,0.69402,0.69362,0.69378,2053800016.0
2005-03-22 00:45:00,0.69391,0.69398,0.69375,0.69385,1401799998.0
2005-03-22 01:00:00,0.69382,0.69395,0.69361,0.69378,2418299998.0
2005-03-22 01:15:00,0.69375,0.69403,0.69362,0.69373,1580699999.0
2005-03-22 01:30:00,0.69369,0.69419,0.69366,0.69382,2000799997.0
2005-03-22 01:45:00,0.69389,0.69407,0.69374,0.69375,1873700001.0
2005-03-22 02:00:00,0.69378,0.69429,0.6937,0.69417,1918500000.0
2005-03-22 02:15:00,0.69418,0.69433,0.6939,0.69425,1937999997.0
2005-03-22 02:30:00,0.69423,0.69431,0.69407,0.69418,2257200011.0
2005-03-22 02:45:00,0.69413,0.69456,0.69408,0.69438,2055899990.0
2005-03-22 03:00:00,0.69442,0.69442,0.69397,0.69414,1855899989.0
2005-03-22 03:15:00,0.69413,0.69423,0.69395,0.69407,2141699977.0
2005-03-22 03:30:00,0.69403,0.69409,0.69387,0.69406,1787400000.0
2005-03-22 03:45:00,0.69404,0.69424,0.694,0.69407,2021599996.0
2005-03-22 04:00:00,0.6941,0.69416,0.69387,0.69392,2066899997.0
2005-03-22 04:15:00,0.694,0.69408,0.69381,0.69389,1936800000.0
2005-03-22 04:30:00,0.6939,0.6941,0.69383,0.69392,1968600010.0
2005-03-22 04:45:00,0.69384,0.69403,0.69347,0.69384,2353000021.0
2005-03-22 05:00:00,0.69381,0.69392,0.69354,0.69375,2031199992.0
2005-03-22 05:15:00,0.69363,0.69389,0.69298,0.69382,2193800006.0
2005-03-22 05:30:00,0.69379,0.69393,0.69313,0.69357,1564299989.0
2005-03-22 05:45:00,0.6937,0.69378,0.69315,0.69361,1464600000.0
2005-03-22 06:00:00,0.69344,0.69372,0.69297,0.69365,1473800003.0
2005-03-22 06:15:00,0.69362,0.6937,0.69346,0.69367,1911999990.0
2005-03-22 06:30:00,0.69367,0.69381,0.69338,0.69351,1444999990.0
2005-03-22 06:45:00,0.69361,0.69371,0.69336,0.6935,2280599994.0
2005-03-22 07:00:00,0.69342,0.6938,0.69336,0.69367,1864500001.0
2005-03-22 07:15:00,0.69371,0.69397,0.69343,0.69373,1764500007.0
2005-03-22 07:30:00,0.69371,0.6939,0.69362,0.69379,2234099997.0
2005-03-22 07:45:00,0.69372,0.69381,0.6936,0.69364,1459199993.0
2005-03-22 08:00:00,0.69371,0.69377,0.69344,0.69376,1753099992.0
2005-03-22 08:15:00,0.69383,0.69398,0.69364,0.69368,1641699989.0
2005-03-22 08:30:00,0.69364,0.69393,0.69356,0.69376,2394600004.0
2005-03-22 08:45:00,0.69372,0.69377,0.69312,0.69358,2049199999.0
2005-03-22 09:00:00,0.69368,0.69393,0.69312,0.69374,1975700005.0
2005-03-22 09:15:00,0.69378,0.69409,0.69358,0.69395,2393399999.0
2005-03-22 09:30:00,0.69388,0.69391,0.69346,0.69388,2668600001.0
2005-03-22 09:45:00,0.69396,0.69396,0.69353,0.69391,2282099995.0
2005-03-22 10:00:00,0.694,0.6941,0.6936,0.69377,2262700007.0
2005-03-22 10:15:00,0.69374,0.69392,0.69344,0.69347,2301900017.0
2005-03-22 10:30:00,0.69347,0.69357,0.69321,0.69339,2053300008.0
2005-03-22 10:45:00,0.69351,0.69351,0.69305,0.69317,2104500011.0
2005-03-22 11:00:00,0.69313,0.69328,0.69298,0.69322,2152699997.0
2005-03-22 11:15:00,0.69323,0.69328,0.69284,0.69284,2479899995.0
2005-03-22 11:30:00,0.69282,0.69385,0.69276,0.6932,1965299990.0
2005-03-22 11:45:00,0.69318,0.69326,0.69277,0.69308,2313499999.0
2005-03-22 12:00:00,0.69306,0.69365,0.69303,0.69362,2782499995.0
2005-03-22 12:15:00,0.69368,0.69412,0.69364,0.69378,2505399994.0
2005-03-22 12:30:00,0.69375,0.69411,0.69375,0.69383,2662299998.0
2005-03-22 12:45:00,0.69382,0.69422,0.69374,0.6941,2428499990.0
2005-03-22 13:00:00,0.69418,0.69431,0.69396,0.69412,2413799995.0
2005-03-22 13:15:00,0.69409,0.69433,0.69395,0.69425,2119499990.0
2005-03-22 13:30:00,0.69425,0.69456,0.69404,0.69452,2476199998.0
2005-03-22 13:45:00,0.69448,0.69455,0.69405,0.69413,2104900002.0
2005-03-22 14:00:00,0.6941,0.69438,0.69408,0.69424,2622299999.0
2005-03-22 14:15:00,0.69424,0.69426,0.69368,0.6938,2310100001.0
2005-03-22 14:30:00,0.69378,0.69412,0.69364,0.69408,1994399995.0
2005-03-22 14:45:00,0.6941,0.69413,0.69393,0.694,2024699995.0
2005-03-22 15:00:00,0.69395,0.69403,0.69382,0.69382,1957200004.0
2005-03-22 15:15:00,0.69387,0.69403,0.69379,0.69393,2006299998.0
2005-03-22 15:30:00,0.69391,0.69405,0.69376,0.6939,1965199999.0
2005-03-22 15:45:00,0.694,0.694,0.69384,0.69388,1744000005.0
2005-03-22 16:00:00,0.69391,0.69407,0.6937,0.69402,2207200002.0
2005-03-22 16:15:00,0.69408,0.69425,0.69392,0.69393,2000899989.0
2005-03-22 16:30:00,0.69397,0.69434,0.69382,0.69434,1627099999.0
2005-03-22 16:45:00,0.69436,0.6947,0.69431,0.69439,2454299997.0
2005-03-22 17:00:00,0.69447,0.69488,0.69435,0.69474,2526799999.0
2005-03-22 17:15:00,0.69469,0.69496,0.69463,0.69493,2205300004.0
2005-03-22 17:30:00,0.69493,0.69496,0.69467,0.6949,1866000003.0
2005-03-22 17:45:00,0.69487,0.695,0.69464,0.69492,2004099994.0
2005-03-22 18:00:00,0.69497,0.69522,0.69485,0.69512,19029699999.0
2005-03-22 18:15:00,0.69522,0.69537,0.69492,0.69503,14666000014.0
2005-03-22 18:30:00,0.695,0.69506,0.69469,0.69476,7733699991.0
2005-03-22 18:45:00,0.69478,0.69524,0.6947,0.695,5886299997.0
2005-03-22 19:00:00,0.69502,0.69512,0.69469,0.69481,6766000007.0
2005-03-22 19:15:00,0.69485,0.69485,0.69439,0.69443,5407200014.0
2005-03-22 19:30:00,0.69441,0.69453,0.69426,0.69442,6906300006.0
2005-03-22 19:45:00,0.69442,0.69488,0.69439,0.69472,4103999986.0
2005-03-22 20:00:00,0.69476,0.69493,0.69461,0.69488,4623199982.0
2005-03-22 20:15:00,0.69488,0.69506,0.69467,0.695,6567999995.0
2005-03-22 20:30:00,0.69511,0.69517,0.69467,0.69475,10068199956.0
2005-03-22 20:45:00,0.69489,0.69491,0.69443,0.6947,11480800024.0
2005-03-22 21:00:00,0.69472,0.69506,0.69438,0.69493,8448000005.0
2005-03-22 21:15:00,0.695,0.69507,0.69351,0.6939,5354099992.0
2005-03-22 21:30:00,0.69404,0.69411,0.69326,0.69329,4809099991.0
2005-03-22 21:45:00,0.69333,0.69413,0.6932,0.69413,2943600013.0
2005-03-22 22:00:00,0.69413,0.69417,0.69339,0.6936,3432300002.0
2005-03-22 22:15:00,0.69373,0.69408,0.69341,0.6938,4331000004.0
2005-03-22 22:30:00,0.69377,0.69417,0.6936,0.69411,3956799996.0
2005-03-22 22:45:00,0.69406,0.69412,0.69346,0.69369,2791899996.0
2005-03-22 23:00:00,0.69371,0.69399,0.69359,0.69359,2311099983.0
2005-03-22 23:15:00,0.69362,0.69373,0.69333,0.69339,2012099997.0
2005-03-22 23:30:00,0.69343,0.69363,0.69331,0.69347,1741200000.0
2005-03-22 23:45:00,0.69347,0.69352,0.69295,0.69346,1825900008.0
2005-03-23 00:00:00,0.69339,0.69361,0.69306,0.69338,2025700004.0
2005-03-23 00:15:00,0.69332,0.69362,0.69312,0.69343,1999799995.0
2005-03-23 00:30:00,0.69335,0.69367,0.69319,0.69339,2115899998.0
2005-03-23 00:45:00,0.69364,0.69382,0.69334,0.69353,1985100003.0
2005-03-23 01:00:00,0.6935,0.6936,0.69317,0.69341,2098400001.0
2005-03-23 01:15:00,0.69342,0.69365,0.69338,0.69361,1776700001.0
2005-03-23 01:30:00,0.69358,0.6936,0.69323,0.69332,1757299998.0
2005-03-23 01:45:00,0.69337,0.69342,0.69311,0.69317,1802300007.0
2005-03-23 02:00:00,0.6931,0.69343,0.69286,0.69332,2155600012.0
2005-03-23 02:15:00,0.69321,0.69366,0.69313,0.69349,1913500007.0
2005-03-23 02:30:00,0.69328,0.69382,0.69317,0.69345,2124199991.0
2005-03-23 02:45:00,0.69335,0.69352,0.69294,0.69323,1993799993.0
2005-03-23 03:00:00,0.69322,0.69334,0.69295,0.69303,2373899992.0
2005-03-23 03:15:00,0.69308,0.69325,0.69283,0.69313,1720400004.0
2005-03-23 03:30:00,0.69285,0.69315,0.69279,0.69299,1743300012.0
2005-03-23 03:45:00,0.69292,0.69315,0.69278,0.69308,1498700006.0
2005-03-23 04:00:00,0.69302,0.69319,0.69274,0.69317,2257700008.0
2005-03-23 04:15:00,0.69318,0.69325,0.69274,0.69318,1994099995.0
2005-03-23 04:30:00,0.6927,0.69314,0.69267,0.69306,2545100004.0
2005-03-23 04:45:00,0.69308,0.69317,0.6927,0.69298,2150200006.0
2005-03-23 05:00:00,0.69281,0.69314,0.69258,0.693,2285600004.0
2005-03-23 05:15:00,0.69297,0.69307,0.69261,0.69285,1486500002.0
2005-03-23 05:30:00,0.69283,0.69305,0.69259,0.69287,1949200009.0
2005-03-23 05:45:00,0.69287,0.69299,0.69252,0.69298,1878299999.0
2005-03-23 06:00:00,0.69268,0.6931,0.69265,0.69305,2160299984.0
2005-03-23 06:15:00,0.69288,0.69313,0.69282,0.69303,1871999995.0
2005-03-23 06:30:00,0.69305,0.69323,0.69267,0.6932,1675500000.0
2005-03-23 06:45:00,0.69325,0.69325,0.69282,0.69307,2355600017.0
2005-03-23 07:00:00,0.69307,0.69322,0.69272,0.693,2363900004.0
2005-03-23 07:15:00,0.693,0.6932,0.69283,0.69293,1953900003.0
2005-03-23 07:30:00,0.693,0.69316,0.69272,0.69314,1779000001.0
2005-03-23 07:45:00,0.69302,0.69316,0.69268,0.69313,2133599996.0
2005-03-23 08:00:00,0.69288,0.6932,0.6928,0.69283,2234700006.0
2005-03-23 08:15:00,0.69292,0.69296,0.69249,0.69268,1741899996.0
2005-03-23 08:30:00,0.69272,0.6928,0.69213,0.69249,1917100006.0
2005-03-23 08:45:00,0.69237,0.69252,0.69213,0.69229,1996199998.0
2005-03-23 09:00:00,0.69233,0.69265,0.69222,0.69257,2418399992.0
2005-03-23 09:15:00,0.69256,0.6927,0.69231,0.69265,2009200007.0
2005-03-23 09:30:00,0.69256,0.69277,0.69236,0.69263,1582499988.0
2005-03-23 09:45:00,0.69271,0.69313,0.69267,0.69303,2397099994.0
2005-03-23 10:00:00,0.69298,0.69309,0.69263,0.69293,2167700005.0
2005-03-23 10:15:00,0.69296,0.69336,0.69282,0.69326,2651899986.0
2005-03-23 10:30:00,0.69326,0.69355,0.6929,0.693,2166499989.0
2005-03-23 10:45:00,0.69301,0.69378,0.6928,0.6935,1776399993.0
2005-03-23 11:00:00,0.69342,0.69359,0.69317,0.69344,2126599996.0
2005-03-23 11:15:00,0.6934,0.6934,0.69276,0.69285,2416399989.0
2005-03-23 11:30:00,0.69242,0.69263,0.69222,0.69229,2005899992.0
2005-03-23 11:45:00,0.69228,0.6929,0.69208,0.69287,2541700007.0
2005-03-23 12:00:00,0.69265,0.69314,0.69265,0.69284,2751000009.0
2005-03-23 12:15:00,0.69296,0.69351,0.69285,0.69343,2504899978.0
2005-03-23 12:30:00,0.69336,0.6935,0.69298,0.69336,2178399996.0
2005-03-23 12:45:00,0.69342,0.69364,0.69315,0.69332,2047699997.0
2005-03-23 13:00:00,0.69341,0.69354,0.69313,0.69354,2496899986.0
2005-03-23 13:15:00,0.69348,0.69363,0.69312,0.69341,2291099996.0
2005-03-23 13:30:00,0.69334,0.69353,0.69314,0.69337,2112699997.0
2005-03-23 13:45:00,0.69344,0.69378,0.69334,0.69362,2312899996.0
2005-03-23 14:00:00,0.69348,0.69364,0.69325,0.6935,2019300000.0
2005-03-23 14:15:00,0.69343,0.69375,0.6933,0.6936,2187899998.0
2005-03-23 14:30:00,0.69371,0.69378,0.69337,0.69352,2297399988.0
2005-03-23 14:45:00,0.6935,0.69434,0.6935,0.69434,2656999985.0
2005-03-23 15:00:00,0.6943,0.69439,0.69409,0.69426,2209099987.0
2005-03-23 15:15:00,0.69427,0.69432,0.69383,0.69399,1895000003.0
2005-03-23 15:30:00,0.69407,0.69463,0.69323,0.69446,2389199993.0
2005-03-23 15:45:00,0.6946,0.69532,0.69436,0.6951,2410500006.0
2005-03-23 16:00:00,0.69518,0.69589,0.69499,0.6956,1846100006.0
2005-03-23 16:15:00,0.69567,0.69578,0.69509,0.69523,2104600000.0
2005-03-23 16:30:00,0.69532,0.69541,0.6948,0.69498,1897600007.0
2005-03-23 16:45:00,0.6949,0.6951,0.69464,0.69474,2275200017.0
2005-03-23 17:00:00,0.6949,0.69503,0.69465,0.69499,2231499995.0
2005-03-23 17:15:00,0.69503,0.69503,0.69391,0.69398,2317200020.0
2005-03-23 17:30:00,0.69398,0.69403,0.69344,0.69364,2152500002.0
2005-03-23 17:45:00,0.6936,0.69413,0.69358,0.69413,2242700009.0
2005-03-23 18:00:00,0.69422,0.6945,0.69381,0.69426,18066200012.0
2005-03-23 18:15:00,0.69423,0.6946,0.69409,0.69437,14101700015.0
2005-03-23 18:30:00,0.69434,0.69463,0.6941,0.69423,7969999985.0
2005-03-23 18:45:00,0.69415,0.69463,0.69397,0.69451,5897399972.0
2005-03-23 19:00:00,0.69451,0.69465,0.69377,0.69378,6649599986.0
2005-03-23 19:15:00,0.69379,0.69444,0.69379,0.69422,5697099985.0
2005-03-23 19:30:00,0.6942,0.69451,0.69392,0.69451,7291700007.0
2005-03-23 19:45:00,0.69445,0.69472,0.69372,0.69419,4102099984.0
2005-03-23 20:00:00,0.69421,0.6944,0.69359,0.69397,4728200000.0
2005-03-23 20:15:00,0.69398,0.69409,0.69368,0.69385,6423600003.0
2005-03-23 20:30:00,0.69385,0.69402,0.69349,0.69375,10731699988.0
2005-03-23 20:45:00,0.69371,0.69403,0.69347,0.69392,10428900000.0
2005-03-23 21:00:00,0.69402,0.69409,0.69371,0.69385,8371100021.0
2005-03-23 21:15:00,0.69384,0.69442,0.69375,0.69429,5610699999.0
2005-03-23 21:30:00,0.6943,0.69464,0.694,0.69458,4584700002.0
2005-03-23 21:45:00,0.6946,0.69482,0.69428,0.69475,3442099994.0
2005-03-23 22:00:00,0.6947,0.6947,0.69413,0.6943,3708000006.0
2005-03-23 22:15:00,0.69431,0.69458,0.69397,0.69431,3983199998.0
2005-03-23 22:30:00,0.6943,0.69447,0.69387,0.6941,3595500010.0
2005-03-23 22:45:00,0.69425,0.69443,0.69326,0.69419,2555499996.0
2005-03-23 23:00:00,0.69395,0.69462,0.69269,0.69457,2229299993.0
2005-03-23 23:15:00,0.69458,0.6947,0.69333,0.69427,2113699999.0
2005-03-23 23:30:00,0.69407,0.69456,0.69407,0.69447,1940899989.0
2005-03-23 23:45:00,0.69444,0.69454,0.69398,0.69449,1877200002.0
2005-03-24 00:00:00,0.69443,0.69466,0.69412,0.69439,1798899999.0
2005-03-24 00:15:00,0.69443,0.69484,0.69443,0.69461,2016799987.0
2005-03-24 00:30:00,0.69473,0.69488,0.69447,0.69484,2217900000.0
2005-03-24 00:45:00,0.6949,0.69493,0.69414,0.69458,2135199998.0
2005-03-24 01:00:00,0.69419,0.69462,0.69381,0.69434,2210700005.0
2005-03-24 01:15:00,0.69424,0.6944,0.69397,0.69427,2219699997.0
2005-03-24 01:30:00,0.6942,0.69434,0.69396,0.69416,1980999999.0
2005-03-24 01:45:00,0.6942,0.69434,0.69374,0.69424,1959799972.0
2005-03-24 02:00:00,0.69408,0.69428,0.69377,0.69407,2383699995.0
2005-03-24 02:15:00,0.6941,0.6942,0.6938,0.69394,2182899994.0
2005-03-24 02:30:00,0.69387,0.69422,0.69378,0.6942,2052799996.0
2005-03-24 02:45:00,0.69408,0.69432,0.69362,0.69379,1926999989.0
2005-03-24 03:00:00,0.69376,0.6939,0.69354,0.69368,1854599995.0
2005-03-24 03:15:00,0.69367,0.69406,0.69354,0.69376,2326999993.0
2005-03-24 03:30:00,0.69375,0.69376,0.69333,0.69358,1755100010.0
2005-03-24 03:45:00,0.6936,0.69391,0.69337,0.69361,2039799998.0
2005-03-24 04:00:00,0.6937,0.69403,0.69356,0.69379,2353900008.0
2005-03-24 04:15:00,0.69391,0.69419,0.69355,0.69401,2092800003.0
2005-03-24 04:30:00,0.69393,0.69423,0.69368,0.69411,2935400008.0
2005-03-24 04:45:00,0.69407,0.69417,0.69362,0.69387,1978199989.0
2005-03-24 05:00:00,0.69357,0.69406,0.69357,0.69395,2211100001.0
2005-03-24 05:15:00,0.69374,0.69415,0.69374,0.6939,1999100011.0
2005-03-24 05:30:00,0.694,0.694,0.69354,0.69387,1799700015.0
2005-03-24 05:45:00,0.69378,0.69405,0.69369,0.69394,1816799980.0
2005-03-24 06:00:00,0.69383,0.69402,0.69352,0.69369,1743400003.0
2005-03-24 06:15:00,0.6937,0.69392,0.69356,0.6937,2015700000.0
2005-03-24 06:30:00,0.69357,0.6938,0.69342,0.69361,1712299998.0
2005-03-24 06:45:00,0.69361,0.69378,0.69325,0.69378,2144300003.0
2005-03-24 07:00:00,0.69348,0.69376,0.69338,0.69365,2054099995.0
2005-03-24 07:15:00,0.69375,0.69393,0.6934,0.69381,2141300003.0
2005-03-24 07:30:00,0.69384,0.69387,0.69341,0.69357,2597699986.0
2005-03-24 07:45:00,0.69358,0.6938,0.69333,0.69368,1691900009.0
2005-03-24 08:00:00,0.69364,0.69381,0.69339,0.69373,2031000002.0
2005-03-24 08:15:00,0.69383,0.69393,0.69353,0.69387,2019899999.0
2005-03-24 08:30:00,0.6935,0.69432,0.6935,0.69432,1989499988.0
2005-03-24 08:45:00,0.69415,0.6943,0.69391,0.69417,2184300002.0
2005-03-24 09:00:00,0.69424,0.69474,0.6942,0.69451,2421099994.0
2005-03-24 09:15:00,0.69456,0.69471,0.69424,0.69435,2287899998.0
2005-03-24 09:30:00,0.69449,0.69494,0.69438,0.69468,2149900006.0
2005-03-24 09:45:00,0.69466,0.69489,0.69431,0.69437,1562500000.0
2005-03-24 10:00:00,0.69422,0.69442,0.6938,0.69435,1873500001.0
2005-03-24 10:15:00,0.69444,0.69463,0.69428,0.69436,2530100005.0
2005-03-24 10:30:00,0.69439,0.69485,0.69424,0.6948,1832900006.0
2005-03-24 10:45:00,0.69475,0.69542,0.6946,0.69525,1898199999.0
2005-03-24 11:00:00,0.69515,0.69572,0.69512,0.69535,1690500002.0
2005-03-24 11:15:00,0.69548,0.69552,0.69508,0.69522,2365100003.0
2005-03-24 11:30:00,0.69531,0.69546,0.69471,0.69478,1955300005.0
2005-03-24 11:45:00,0.6947,0.69512,0.6946,0.69497,2566700012.0
2005-03-24 12:00:00,0.69491,0.69494,0.69442,0.69471,1819900012.0
2005-03-24 12:15:00,0.69459,0.695,0.69433,0.69433,2316799999.0
2005-03-24 12:30:00,0.69432,0.69449,0.69403,0.69422,2391499998.0
2005-03-24 12:45:00,0.69422,0.69448,0.694,0.69441,2571399990.0
2005-03-24 13:00:00,0.6945,0.69471,0.69422,0.69441,1787299995.0
2005-03-24 13:15:00,0.69443,0.69465,0.69424,0.69445,2417300006.0
2005-03-24 13:30:00,0.69433,0.69454,0.69381,0.69392,2092999995.0
2005-03-24 13:45:00,0.69392,0.69407,0.69364,0.694,1996900010.0
2005-03-24 14:00:00,0.694,0.694,0.69356,0.6936,2320500021.0
2005-03-24 14:15:00,0.69373,0.69442,0.69363,0.69442,2110699989.0
2005-03-24 14:30:00,0.69437,0.69444,0.6938,0.69388,1829899999.0
2005-03-24 14:45:00,0.69387,0.69437,0.69368,0.69425,2217799999.0
2005-03-24 15:00:00,0.69432,0.69444,0.69401,0.69408,1868200013.0
2005-03-24 15:15:00,0.69408,0.69434,0.69385,0.69402,1621399994.0
2005-03-24 15:30:00,0.6939,0.69434,0.69361,0.69401,2405200001.0
2005-03-24 15:45:00,0.69415,0.69423,0.69348,0.69363,2373199991.0
2005-03-24 16:00:00,0.69358,0.69379,0.69327,0.69355,1668799999.0
2005-03-24 16:15:00,0.69355,0.69372,0.69332,0.69352,2347899995.0
2005-03-24 16:30:00,0.69334,0.69376,0.69332,0.6937,1873300010.0
2005-03-24 16:45:00,0.69371,0.69385,0.69341,0.69363,2289000017.0
2005-03-24 17:00:00,0.69367,0.69375,0.69317,0.6934,1694299996.0
2005-03-24 17:15:00,0.69349,0.6936,0.69321,0.6933,2413999996.0
2005-03-24 17:30:00,0.69339,0.69344,0.693,0.69318,1967100001.0
2005-03-24 17:45:00,0.69315,0.69325,0.69286,0.69305,2295600001.0
2005-03-24 18:00:00,0.69303,0.69325,0.6922,0.69296,17333999972.0
2005-03-24 18:15:00,0.69282,0.69295,0.69239,0.69276,15222299991.0
2005-03-24 18:30:00,0.6928,0.69305,0.69229,0.69243,8157500001.0
2005-03-24 18:45:00,0.69245,0.69254,0.69197,0.69214,6056399993.0
2005-03-24 19:00:00,0.69209,0.69273,0.69191,0.69273,6403099998.0
2005-03-24 19:15:00,0.69272,0.69281,0.69241,0.69275,5500399976.0
2005-03-24 19:30:00,0.69256,0.69294,0.69238,0.69274,6900499986.0
2005-03-24 19:45:00,0.69284,0.69295,0.69227,0.69249,3975500005.0
2005-03-24 20:00:00,0.69248,0.69265,0.69192,0.69219,4357099983.0
2005-03-24 20:15:00,0.69241,0.69276,0.69204,0.69234,6338600008.0
2005-03-24 20:30:00,0.69234,0.69236,0.69177,0.69197,10350299951.0
2005-03-24 20:45:00,0.69216,0.69234,0.6918,0.69205,10934599988.0
2005-03-24 21:00:00,0.69216,0.69232,0.69191,0.69215,7908099992.0
2005-03-24 21:15:00,0.69221,0.69227,0.6918,0.69201,5014199996.0
2005-03-24 21:30:00,0.6919,0.69214,0.6915,0.69196,4009899993.0
2005-03-24 21:45:00,0.692,0.69205,0.69158,0.69195,3437700009.0
2005-03-24 22:00:00,0.6919,0.69192,0.69119,0.69174,3601500006.0
2005-03-24 22:15:00,0.69176,0.69176,0.69115,0.69153,4128900005.0
2005-03-24 22:30:00,0.69152,0.6919,0.6914,0.69189,2919099998.0
2005-03-24 22:45:00,0.69181,0.69192,0.69144,0.69162,2462199996.0
2005-03-24 23:00:00,0.69157,0.69195,0.69146,0.69186,2259699988.0
2005-03-24 23:15:00,0.69188,0.69204,0.69153,0.69178,1683200006.0
2005-03-24 23:30:00,0.69198,0.69213,0.69162,0.69185,1866600007.0
2005-03-24 23:45:00,0.69172,0.6921,0.6915,0.69199,1631900000.0
2005-03-25 00:00:00,0.69204,0.69223,0.69175,0.69201,2224999990.0
2005-03-25 00:15:00,0.6921,0.69223,0.69162,0.69207,1964300019.0
2005-03-25 00:30:00,0.69212,0.69215,0.69175,0.69205,2263400000.0
2005-03-25 00:45:00,0.69191,0.69225,0.69169,0.69198,1707600003.0
2005-03-25 01:00:00,0.6919,0.69199,0.69139,0.69192,2353000007.0
2005-03-25 01:15:00,0.69184,0.69217,0.69161,0.69217,2004599997.0
2005-03-25 01:30:00,0.69208,0.69226,0.69162,0.692,2132600010.0
2005-03-25 01:45:00,0.69196,0.69204,0.69153,0.69185,2186900008.0
2005-03-25 02:00:00,0.69178,0.69215,0.69158,0.69173,2451800012.0
2005-03-25 02:15:00,0.69161,0.69222,0.69154,0.69203,1699999995.0
2005-03-25 02:30:00,0.692,0.69211,0.6915,0.69188,2000799997.0
2005-03-25 02:45:00,0.69191,0.69225,0.6917,0.69196,2203699987.0
2005-03-25 03:00:00,0.69197,0.69213,0.69156,0.69179,1981000008.0
2005-03-25 03:15:00,0.69181,0.69219,0.69164,0.69207,1962299991.0
2005-03-25 03:30:00,0.69202,0.69243,0.69182,0.69217,1814800013.0
2005-03-25 03:45:00,0.69217,0.69233,0.69174,0.69199,2259400001.0
2005-03-25 04:00:00,0.69205,0.6922,0.69172,0.69189,1701899994.0
2005-03-25 04:15:00,0.69198,0.69212,0.69162,0.69187,1642399995.0
2005-03-25 04:30:00,0.69161,0.69224,0.69161,0.69192,2099199995.0
2005-03-25 04:45:00,0.6921,0.69223,0.69175,0.692,1905600001.0
2005-03-25 05:00:00,0.69176,0.69213,0.6917,0.69191,1618900003.0
2005-03-25 05:15:00,0.692,0.69216,0.69161,0.69175,2078199998.0
2005-03-25 05:30:00,0.6921,0.69225,0.69168,0.69199,2136400025.0
2005-03-25 05:45:00,0.69198,0.69229,0.69179,0.69222,2505500004.0
2005-03-25 06:00:00,0.69178,0.69221,0.69161,0.69213,2510399989.0
2005-03-25 06:15:00,0.69215,0.69234,0.69182,0.69217,2425300009.0
2005-03-25 06:30:00,0.69212,0.69234,0.69183,0.69206,1991599994.0
2005-03-25 06:45:00,0.69177,0.69229,0.69177,0.69211,1983100001.0
2005-03-25 07:00:00,0.69187,0.69223,0.69178,0.6918,2152099992.0
2005-03-25 07:15:00,0.69183,0.69222,0.69169,0.69199,2005599997.0
2005-03-25 07:30:00,0.69204,0.69225,0.69149,0.69221,2105099999.0
2005-03-25 07:45:00,0.69212,0.69239,0.69171,0.69226,2264400008.0
2005-03-25 08:00:00,0.69227,0.69265,0.69199,0.69239,2750099993.0
2005-03-25 08:15:00,0.6923,0.69244,0.69197,0.69217,1531500000.0
2005-03-25 08:30:00,0.69215,0.69265,0.69198,0.69253,2273100003.0
2005-03-25 08:45:00,0.69245,0.69261,0.6921,0.69234,2428699985.0
2005-03-25 09:00:00,0.69203,0.69258,0.69203,0.69226,2372100009.0
2005-03-25 09:15:00,0.69241,0.69263,0.69203,0.69236,2087699994.0
2005-03-25 09:30:00,0.6924,0.69265,0.69217,0.69237,2348699989.0
2005-03-25 09:45:00,0.69229,0.69256,0.69216,0.69237,2259399997.0
2005-03-25 10:00:00,0.692,0.69272,0.692,0.69241,1983700006.0
2005-03-25 10:15:00,0.69239,0.69255,0.69206,0.69248,2273300002.0
2005-03-25 10:30:00,0.69234,0.69261,0.69204,0.69236,1821299996.0
2005-03-25 10:45:00,0.69237,0.69273,0.69207,0.69242,2345499993.0
2005-03-25 11:00:00,0.69242,0.69277,0.692,0.69205,2213499992.0
2005-03-25 11:15:00,0.69207,0.69261,0.69191,0.69239,2767899983.0
2005-03-25 11:30:00,0.6925,0.6928,0.69208,0.69224,2649600002.0
2005-03-25 11:45:00,0.69268,0.69295,0.692,0.69242,2417000005.0
2005-03-25 12:00:00,0.69235,0.69306,0.69217,0.69245,2186599987.0
2005-03-25 12:15:00,0.69246,0.6929,0.69215,0.69234,2639899986.0
2005-03-25 12:30:00,0.69213,0.69263,0.69213,0.69221,2209300000.0
2005-03-25 12:45:00,0.69225,0.69258,0.69207,0.69232,2414799991.0
2005-03-25 13:00:00,0.69218,0.69249,0.69199,0.6922,2179499999.0
2005-03-25 13:15:00,0.69224,0.69245,0.692,0.69233,2207200004.0
2005-03-25 13:30:00,0.69239,0.69242,0.69181,0.69218,1834700005.0
2005-03-25 13:45:00,0.6924,0.69258,0.69193,0.69227,2554899994.0
2005-03-25 14:00:00,0.69237,0.6927,0.69189,0.69225,2070800003.0
2005-03-25 14:15:00,0.69217,0.69255,0.69186,0.69222,2250499999.0
2005-03-25 14:30:00,0.69191,0.69286,0.69191,0.69244,1955400006.0
2005-03-25 14:45:00,0.69266,0.6932,0.69242,0.69294,2198799990.0
2005-03-25 15:00:00,0.6928,0.69298,0.69229,0.69295,1919100000.0
2005-03-25 15:15:00,0.69289,0.69301,0.69251,0.69269,1919900008.0
2005-03-25 15:30:00,0.69283,0.69313,0.69261,0.69289,2378100000.0
2005-03-25 15:45:00,0.69292,0.69303,0.69243,0.69247,2011300004.0
2005-03-25 16:00:00,0.69258,0.69265,0.69212,0.69232,1839699997.0
2005-03-25 16:15:00,0.69225,0.69264,0.69204,0.69244,2513900016.0
2005-03-25 16:30:00,0.69211,0.69267,0.69211,0.69234,2307400003.0
2005-03-25 16:45:00,0.69237,0.69266,0.69225,0.69249,2253800002.0
2005-03-25 17:00:00,0.69242,0.69276,0.69215,0.69224,2356200005.0
2005-03-25 17:15:00,0.69253,0.69273,0.69202,0.69265,2388200005.0
2005-03-25 17:30:00,0.69266,0.69271,0.69213,0.69249,1983300009.0
2005-03-25 17:45:00,0.69217,0.69263,0.69208,0.69219,1862199997.0
2005-03-25 18:00:00,0.69256,0.69283,0.69217,0.69283,17194399986.0
2005-03-25 18:15:00,0.69274,0.69291,0.69227,0.69244,11813299975.0
2005-03-25 18:30:00,0.6922,0.69272,0.69212,0.69261,7973300003.0
2005-03-25 18:45:00,0.69259,0.69293,0.69226,0.69273,6056499993.0
2005-03-25 19:00:00,0.69263,0.69314,0.69245,0.69295,6406699982.0
2005-03-25 19:15:00,0.69293,0.69311,0.6923,0.69286,5158800004.0
2005-03-25 19:30:00,0.69249,0.69297,0.69219,0.69263,6794499988.0
2005-03-25 19:45:00,0.69259,0.69287,0.69237,0.69262,3888899997.0
2005-03-25 20:00:00,0.69281,0.69309,0.69236,0.69274,4259499998.0
2005-03-25 20:15:00,0.6929,0.693,0.69204,0.69256,7352799962.0
2005-03-25 20:30:00,0.69274,0.69311,0.69236,0.6927,9566799996.0
2005-03-25 20:45:00,0.69275,0.69313,0.69223,0.69271,11414899979.0
2005-03-25 21:00:00,0.69269,0.69304,0.69241,0.69256,8246899993.0
2005-03-25 21:15:00,0.69295,0.69309,0.69244,0.69282,4721099999.0
2005-03-25 21:30:00,0.6926,0.69299,0.69243,0.69269,4595999989.0
2005-03-25 21:45:00,0.69268,0.6929,0.69222,0.6928,3515000012.0
2005-03-25 22:00:00,0.69277,0.69295,0.69222,0.69246,3332200012.0
2005-03-25 22:15:00,0.6925,0.6931,0.69239,0.69299,4461900004.0
2005-03-25 22:30:00,0.69303,0.69303,0.6923,0.69257,3105499998.0
2005-03-25 22:45:00,0.69257,0.69288,0.69233,0.69233,2573900000.0
2005-03-25 23:00:00,0.69198,0.69296,0.69198,0.69274,2818299993.0
2005-03-25 23:15:00,0.69281,0.69292,0.69223,0.69251,2620600004.0
2005-03-25 23:30:00,0.69261,0.69298,0.69222,0.6926,2305399993.0
2005-03-25 23:45:00,0.69264,0.69289,0.69228,0.69242,2199900006.0
2005-03-28 00:00:00,0.69271,0.6929,0.69211,0.69229,2555100006.0
2005-03-28 00:15:00,0.69219,0.69254,0.69191,0.69215,2486899991.0
2005-03-28 00:30:00,0.69193,0.69267,0.69187,0.69226,2586600015.0
2005-03-28 00:45:00,0.69231,0.69268,0.69217,0.69262,2089799996.0
2005-03-28 01:00:00,0.69231,0.69261,0.69191,0.69235,2986000002.0
2005-03-28 01:15:00,0.69255,0.69256,0.69202,0.69237,2578699989.0
2005-03-28 01:30:00,0.69245,0.69254,0.69192,0.69213,2224199990.0
2005-03-28 01:45:00,0.69221,0.69281,0.692,0.6927,2612800010.0
2005-03-28 02:00:00,0.69244,0.69279,0.69191,0.69252,2286100005.0
2005-03-28 02:15:00,0.69257,0.69282,0.69204,0.69244,2379700004.0
2005-03-28 02:30:00,0.69249,0.69267,0.6919,0.69244,2388800008.0
2005-03-28 02:45:00,0.6922,0.69263,0.69201,0.69216,2806699991.0
2005-03-28 03:00:00,0.69232,0.69268,0.69185,0.69243,2761199988.0
2005-03-28 03:15:00,0.6926,0.69347,0.69189,0.69337,3057699999.0
2005-03-28 03:30:00,0.69308,0.6935,0.69284,0.69335,2276300013.0
2005-03-28 03:45:00,0.69336,0.69339,0.69266,0.69292,2037099995.0
2005-03-28 04:00:00,0.69275,0.69302,0.69245,0.69254,2556499981.0
2005-03-28 04:15:00,0.69271,0.69282,0.69238,0.69262,2592199993.0
2005-03-28 04:30:00,0.69246,0.69269,0.69213,0.6926,3016600002.0
2005-03-28 04:45:00,0.69258,0.69276,0.69234,0.69268,2493600005.0
2005-03-28 05:00:00,0.69266,0.69296,0.69231,0.69289,2340299996.0
2005-03-28 05:15:00,0.69287,0.69309,0.6923,0.69266,2262500014.0
2005-03-28 05:30:00,0.69242,0.69281,0.69222,0.69252,2840699981.0
2005-03-28 05:45:00,0.69278,0.69287,0.69233,0.69283,2132899999.0
2005-03-28 06:00:00,0.69265,0.6929,0.69216,0.69279,2288000000.0
2005-03-28 06:15:00,0.69268,0.6929,0.69221,0.69253,2332400005.0
2005-03-28 06:30:00,0.69245,0.69292,0.6924,0.6926,3055299986.0
2005-03-28 06:45:00,0.69273,0.69307,0.69244,0.69271,2624000003.0
2005-03-28 07:00:00,0.69266,0.69304,0.6924,0.69296,2564099984.0
2005-03-28 07:15:00,0.69278,0.693,0.69234,0.6925,2236999995.0
2005-03-28 07:30:00,0.69233,0.6929,0.69233,0.69265,2705799993.0
2005-03-28 07:45:00,0.69275,0.69298,0.6923,0.69284,2432000006.0
2005-03-28 08:00:00,0.69288,0.69292,0.69232,0.69271,2609400018.0
2005-03-28 08:15:00,0.69285,0.69304,0.69239,0.6926,2952499993.0
2005-03-28 08:30:00,0.69242,0.69296,0.6924,0.69259,2463399995.0
2005-03-28 08:45:00,0.69253,0.69304,0.69242,0.69279,2540900003.0
2005-03-28 09:00:00,0.69266,0.693,0.69238,0.69294,2110999990.0
2005-03-28 09:15:00,0.69282,0.69299,0.69232,0.69268,2196599990.0
2005-03-28 09:30:00,0.6927,0.69291,0.69232,0.69281,2313400000.0
2005-03-28 09:45:00,0.6928,0.69282,0.69231,0.69234,2959499994.0
2005-03-28 10:00:00,0.69266,0.69285,0.69194,0.69268,2507099994.0
2005-03-28 10:15:00,0.69271,0.69323,0.69239,0.69304,2418900007.0
2005-03-28 10:30:00,0.6929,0.69317,0.69263,0.69291,2522800015.0
2005-03-28 10:45:00,0.69288,0.6932,0.69233,0.69282,2688700003.0
2005-03-28 11:00:00,0.6926,0.69318,0.69241,0.69284,2363800015.0
2005-03-28 11:15:00,0.69272,0.69311,0.6924,0.69272,2791499996.0
2005-03-28 11:30:00,0.69292,0.69306,0.69242,0.69281,2293700004.0
2005-03-28 11:45:00,0.69284,0.69327,0.69269,0.69304,2627300011.0
2005-03-28 12:00:00,0.6929,0.69306,0.69239,0.69269,2754399986.0
2005-03-28 12:15:00,0.69278,0.6929,0.69224,0.69278,2600399993.0
2005-03-28 12:30:00,0.69259,0.69305,0.69252,0.69281,2843900004.0
2005-03-28 12:45:00,0.69273,0.69319,0.69249,0.69305,2487500003.0
2005-03-28 13:00:00,0.69307,0.69335,0.69268,0.69291,2399999988.0
2005-03-28 13:15:00,0.69315,0.69325,0.69259,0.69305,3000899995.0
2005-03-28 13:30:00,0.69266,0.69329,0.69262,0.69302,2301699983.0
2005-03-28 13:45:00,0.69293,0.69329,0.69274,0.69315,2450200009.0
2005-03-28 14:00:00,0.69316,0.69321,0.69275,0.69315,2492299993.0
2005-03-28 14:15:00,0.69317,0.69329,0.69276,0.69286,2324499983.0
2005-03-28 14:30:00,0.69251,0.69328,0.69251,0.69289,1877999995.0
2005-03-28 14:45:00,0.69302,0.69314,0.69261,0.693,2779899991.0
2005-03-28 15:00:00,0.6931,0.6932,0.69272,0.69291,2619499998.0
2005-03-28 15:15:00,0.69291,0.69297,0.69192,0.69218,2667200014.0
2005-03-28 15:30:00,0.6921,0.69229,0.69153,0.6918,2426000011.0
2005-03-28 15:45:00,0.69185,0.69214,0.6912,0.69151,2905900015.0
2005-03-28 16:00:00,0.6914,0.69152,0.69069,0.69107,2776199993.0
2005-03-28 16:15:00,0.6911,0.69125,0.69058,0.69082,2034100007.0
2005-03-28 16:30:00,0.6907,0.6911,0.68992,0.68992,2440700017.0
2005-03-28 16:45:00,0.69022,0.69037,0.68962,0.68962,2857300004.0
2005-03-28 17:00:00,0.6898,0.69036,0.68965,0.6902,2301500012.0
2005-03-28 17:15:00,0.69017,0.69061,0.68997,0.69044,2738600020.0
2005-03-28 17:30:00,0.69032,0.69069,0.69023,0.69029,2744400010.0
2005-03-28 17:45:00,0.6902,0.69028,0.68955,0.69002,2739800008.0
2005-03-28 18:00:00,0.69005,0.69029,0.68954,0.68978,17937600010.0
2005-03-28 18:15:00,0.69,0.69017,0.68939,0.6896,13887500011.0
2005-03-28 18:30:00,0.68966,0.68987,0.68916,0.68926,7428399984.0
2005-03-28 18:45:00,0.68935,0.69021,0.68921,0.68991,5800699990.0
2005-03-28 19:00:00,0.68993,0.68998,0.68928,0.68995,6515000005.0
2005-03-28 19:15:00,0.68985,0.69022,0.68963,0.68998,6015600000.0
2005-03-28 19:30:00,0.68993,0.6904,0.68975,0.69017,7252199991.0
2005-03-28 19:45:00,0.69037,0.6904,0.68961,0.69007,4245800003.0
2005-03-28 20:00:00,0.6901,0.69033,0.68981,0.68994,4753999989.0
2005-03-28 20:15:00,0.69009,0.69042,0.68975,0.69032,6684599975.0
2005-03-28 20:30:00,0.69008,0.6904,0.6898,0.68996,10234600028.0
2005-03-28 20:45:00,0.68998,0.69028,0.68952,0.69,11968899973.0
2005-03-28 21:00:00,0.68984,0.69028,0.6896,0.68993,7672199988.0
2005-03-28 21:15:00,0.68995,0.69067,0.68983,0.69036,5921499999.0
2005-03-28 21:30:00,0.69048,0.69054,0.68955,0.68978,4316800001.0
2005-03-28 21:45:00,0.68983,0.69024,0.68946,0.69019,3611700019.0
2005-03-28 22:00:00,0.6901,0.69042,0.68964,0.69015,3690699995.0
2005-03-28 22:15:00,0.69003,0.69049,0.68951,0.69041,4725300006.0
2005-03-28 22:30:00,0.69032,0.6905,0.68976,0.69031,3655600028.0
2005-03-28 22:45:00,0.69028,0.69051,0.68999,0.69027,3015000019.0
2005-03-28 23:00:00,0.69014,0.69066,0.6901,0.69043,2564899999.0
2005-03-28 23:15:00,0.69033,0.69082,0.69001,0.69065,2716899994.0
2005-03-28 23:30:00,0.69061,0.6909,0.69,0.69035,2443700007.0
2005-03-28 23:45:00,0.69014,0.69067,0.68996,0.69057,2315300010.0
2005-03-29 00:00:00,0.69044,0.69072,0.69017,0.69041,2212900004.0
2005-03-29 00:15:00,0.69057,0.69064,0.69009,0.69053,2511400010.0
2005-03-29 00:30:00,0.69015,0.69066,0.69012,0.69038,2560500009.0
2005-03-29 00:45:00,0.69039,0.69088,0.69002,0.69064,1907700014.0
2005-03-29 01:00:00,0.69039,0.69063,0.68999,0.69025,2508600004.0
2005-03-29 01:15:00,0.69037,0.69051,0.6899,0.6902,2547700014.0
2005-03-29 01:30:00,0.69022,0.69043,0.68972,0.68997,2960599996.0
2005-03-29 01:45:00,0.69007,0.69026,0.68964,0.68985,2579899988.0
2005-03-29 02:00:00,0.69,0.69012,0.68968,0.68995,2759399990.0
2005-03-29 02:15:00,0.68996,0.69042,0.68975,0.69031,2252399998.0
2005-03-29 02:30:00,0.69031,0.691,0.69013,0.69099,2474199999.0
2005-03-29 02:45:00,0.6909,0.69138,0.69069,0.69137,2580000016.0
2005-03-29 03:00:00,0.69124,0.69157,0.69099,0.69148,2203399999.0
2005-03-29 03:15:00,0.69142,0.69162,0.69107,0.6913,2567100004.0
2005-03-29 03:30:00,0.69132,0.69157,0.69103,0.69145,2450799997.0
2005-03-29 03:45:00,0.69146,0.69156,0.6911,0.69135,2928700000.0
2005-03-29 04:00:00,0.69133,0.69154,0.69101,0.69147,2645700002.0
2005-03-29 04:15:00,0.69147,0.69152,0.69107,0.69135,2356799987.0
2005-03-29 04:30:00,0.6914,0.69153,0.69095,0.69146,2950300001.0
2005-03-29 04:45:00,0.69137,0.69216,0.69101,0.69207,2838999983.0
2005-03-29 05:00:00,0.69178,0.69223,0.69166,0.69211,2510799974.0
2005-03-29 05:15:00,0.69215,0.69237,0.6919,0.69211,2543199996.0
2005-03-29 05:30:00,0.69205,0.69229,0.69188,0.69211,2837300003.0
2005-03-29 05:45:00,0.69232,0.69242,0.69161,0.69175,2936399991.0
2005-03-29 06:00:00,0.6917,0.69227,0.69155,0.69182,2559099989.0
2005-03-29 06:15:00,0.69187,0.69212,0.69152,0.69192,2473200004.0
2005-03-29 06:30:00,0.69163,0.69222,0.69153,0.69173,2354100003.0
2005-03-29 06:45:00,0.69185,0.69203,0.69159,0.69198,2363200000.0
2005-03-29 07:00:00,0.69156,0.69195,0.69142,0.69161,2693799996.0
2005-03-29 07:15:00,0.69171,0.69176,0.69111,0.69156,2398500014.0
2005-03-29 07:30:00,0.6914,0.69178,0.69128,0.69168,2739899992.0
2005-03-29 07:45:00,0.69168,0.69174,0.6913,0.69148,2775600011.0
2005-03-29 08:00:00,0.69132,0.69166,0.69083,0.69083,2968399996.0
2005-03-29 08:15:00,0.69098,0.69131,0.69078,0.69105,2689899997.0
2005-03-29 08:30:00,0.69089,0.69142,0.69079,0.69136,2322999997.0
2005-03-29 08:45:00,0.69122,0.6915,0.69098,0.69128,2720899995.0
2005-03-29 09:00:00,0.69132,0.69137,0.69077,0.69106,2635700003.0
2005-03-29 09:15:00,0.69102,0.69122,0.69068,0.69094,2378800007.0
2005-03-29 09:30:00,0.69085,0.69118,0.69025,0.69036,3004199992.0
2005-03-29 09:45:00,0.69025,0.69065,0.69003,0.69039,2551899993.0
2005-03-29 10:00:00,0.69022,0.69063,0.68967,0.68995,2612100005.0
2005-03-29 10:15:00,0.6901,0.69019,0.68965,0.68995,2801400007.0
2005-03-29 10:30:00,0.69002,0.69013,0.68939,0.6896,2300499999.0
2005-03-29 10:45:00,0.68973,0.69018,0.68914,0.69003,2548500003.0
2005-03-29 11:00:00,0.6901,0.69024,0.68978,0.69015,2681700012.0
2005-03-29 11:15:00,0.69021,0.6903,0.6897,0.69017,2195600023.0
2005-03-29 11:30:00,0.69025,0.69029,0.68976,0.68995,2365300004.0
2005-03-29 11:45:00,0.69007,0.69051,0.68993,0.69031,2567000004.0
2005-03-29 12:00:00,0.69025,0.69052,0.68982,0.69027,2547200001.0
2005-03-29 12:15:00,0.69027,0.69033,0.68984,0.69003,2575100005.0
2005-03-29 12:30:00,0.69002,0.69017,0.68939,0.6899,2080300004.0
2005-03-29 12:45:00,0.68983,0.69004,0.68931,0.68945,2397200006.0
2005-03-29 13:00:00,0.68928,0.68996,0.68919,0.68969,2587199991.0
2005-03-29 13:15:00,0.68957,0.68984,0.68937,0.68943,2556299996.0
2005-03-29 13:30:00,0.68941,0.68951,0.68894,0.68894,2608500008.0
2005-03-29 13:45:00,0.68903,0.68962,0.68897,0.68953,2372199999.0
2005-03-29 14:00:00,0.68957,0.68987,0.6892,0.68971,2609099999.0
2005-03-29 14:15:00,0.68952,0.68984,0.68913,0.68966,2805600015.0
2005-03-29 14:30:00,0.68958,0.68994,0.6892,0.68984,2469000009.0
2005-03-29 14:45:00,0.68985,0.69002,0.68936,0.68945,2541300005.0
2005-03-29 15:00:00,0.68925,0.68973,0.68905,0.68946,2359600010.0
2005-03-29 15:15:00,0.68963,0.68964,0.68904,0.68918,2616100005.0
2005-03-29 15:30:00,0.68925,0.68947,0.68893,0.68908,2615999983.0
2005-03-29 15:45:00,0.68905,0.68944,0.6887,0.68906,2525900008.0
2005-03-29 16:00:00,0.68905,0.68929,0.68876,0.68901,2791399987.0
2005-03-29 16:15:00,0.6891,0.68922,0.68872,0.68907,2418699989.0
2005-03-29 16:30:00,0.68895,0.68918,0.68866,0.68878,2567700015.0
2005-03-29 16:45:00,0.68885,0.68891,0.68825,0.68853,2406099980.0
2005-03-29 17:00:00,0.68859,0.6891,0.68842,0.68904,2481600003.0
2005-03-29 17:15:00,0.68903,0.68924,0.68876,0.68885,2755599993.0
2005-03-29 17:30:00,0.68895,0.68927,0.68884,0.68903,2212599986.0
2005-03-29 17:45:00,0.689,0.6892,0.68847,0.68862,2650999993.0
2005-03-29 18:00:00,0.68848,0.68897,0.68832,0.68866,17496100022.0
2005-03-29 18:15:00,0.68885,0.68917,0.68833,0.68878,15182900011.0
2005-03-29 18:30:00,0.68877,0.68902,0.68828,0.68845,8289900004.0
2005-03-29 18:45:00,0.68839,0.68881,0.68802,0.68833,5716500012.0
2005-03-29 19:00:00,0.68821,0.68882,0.68799,0.68855,6228099991.0
2005-03-29 19:15:00,0.68856,0.68886,0.68825,0.68866,5790699979.0
2005-03-29 19:30:00,0.68869,0.68901,0.68833,0.68864,7290799996.0
2005-03-29 19:45:00,0.68867,0.6887,0.68817,0.68843,3978000001.0
2005-03-29 20:00:00,0.68847,0.68869,0.68822,0.68846,4106199997.0
2005-03-29 20:15:00,0.68847,0.68876,0.68803,0.68863,6465200003.0
2005-03-29 20:30:00,0.68864,0.68897,0.6884,0.68893,10437799978.0
2005-03-29 20:45:00,0.68895,0.68931,0.68873,0.689,11361399978.0
2005-03-29 21:00:00,0.68913,0.68953,0.68884,0.68935,8179399985.0
2005-03-29 21:15:00,0.68937,0.68957,0.6888,0.68894,5249799998.0
2005-03-29 21:30:00,0.68883,0.6892,0.68858,0.68878,4748199981.0
2005-03-29 21:45:00,0.68871,0.68903,0.68837,0.68875,3842499988.0
2005-03-29 22:00:00,0.68867,0.68899,0.68838,0.68879,3919400020.0
2005-03-29 22:15:00,0.68898,0.68922,0.68862,0.689,4553299993.0
2005-03-29 22:30:00,0.68907,0.68938,0.68875,0.68931,3392200007.0
2005-03-29 22:45:00,0.68933,0.68941,0.68878,0.68892,3310499991.0
2005-03-29 23:00:00,0.68877,0.68935,0.68871,0.68919,2713299990.0
2005-03-29 23:15:00,0.6893,0.68956,0.68884,0.6893,2422100002.0
2005-03-29 23:30:00,0.68935,0.68969,0.68914,0.6894,2886299991.0
2005-03-29 23:45:00,0.6895,0.68957,0.68899,0.68926,2458699988.0
2005-03-30 00:00:00,0.68917,0.68979,0.68909,0.68951,2378100010.0
2005-03-30 00:15:00,0.68948,0.6897,0.68902,0.68956,2177599994.0
2005-03-30 00:30:00,0.6896,0.6897,0.68929,0.6895,2518500003.0
2005-03-30 00:45:00,0.6894,0.68972,0.68921,0.68938,2580999993.0
2005-03-30 01:00:00,0.68921,0.68952,0.68883,0.68939,2506000006.0
2005-03-30 01:15:00,0.68955,0.68974,0.68904,0.68946,2399500003.0
2005-03-30 01:30:00,0.68944,0.68964,0.68915,0.6895,2448999993.0
2005-03-30 01:45:00,0.68953,0.68968,0.68898,0.68949,2352600009.0
2005-03-30 02:00:00,0.68924,0.68961,0.6889,0.68938,2651099996.0
2005-03-30 02:15:00,0.68924,0.68946,0.6887,0.68901,2340499996.0
2005-03-30 02:30:00,0.68885,0.68936,0.68874,0.68924,2612400006.0
2005-03-30 02:45:00,0.6891,0.68946,0.68888,0.68905,2782099992.0
2005-03-30 03:00:00,0.68885,0.68914,0.68852,0.68913,2743900009.0
2005-03-30 03:15:00,0.6891,0.68945,0.68896,0.68906,2705300000.0
2005-03-30 03:30:00,0.68885,0.68943,0.68885,0.68924,2128399991.0
2005-03-30 03:45:00,0.68926,0.68935,0.6886,0.689,2597100008.0
2005-03-30 04:00:00,0.68893,0.68922,0.68869,0.68916,2489299998.0
2005-03-30 04:15:00,0.68895,0.68938,0.68876,0.68927,2727100006.0
2005-03-30 04:30:00,0.6893,0.6894,0.68872,0.68927,2711300003.0
2005-03-30 04:45:00,0.68927,0.68951,0.68901,0.68941,2416800001.0
2005-03-30 05:00:00,0.68933,0.6895,0.68893,0.68893,2322399999.0
2005-03-30 05:15:00,0.68914,0.68937,0.68883,0.68924,2206200001.0
2005-03-30 05:30:00,0.68905,0.68945,0.68862,0.68909,2475899993.0
2005-03-30 05:45:00,0.689,0.68941,0.68887,0.68902,2427899995.0
2005-03-30 06:00:00,0.68876,0.68912,0.6886,0.68892,2447699996.0
2005-03-30 06:15:00,0.68886,0.68908,0.6886,0.68898,2481800001.0
2005-03-30 06:30:00,0.68885,0.68894,0.68844,0.68884,2431899995.0
2005-03-30 06:45:00,0.68875,0.689,0.68849,0.68879,2960399994.0
2005-03-30 07:00:00,0.68891,0.68899,0.68852,0.68877,2700800006.0
2005-03-30 07:15:00,0.68875,0.68896,0.68858,0.68892,2604100000.0
2005-03-30 07:30:00,0.68868,0.68902,0.68852,0.68886,2815999994.0
2005-03-30 07:45:00,0.68876,0.68909,0.68851,0.68894,2706700027.0
2005-03-30 08:00:00,0.68886,0.68911,0.68852,0.68886,2502100018.0
2005-03-30 08:15:00,0.68889,0.68936,0.68882,0.68914,2765999992.0
2005-03-30 08:30:00,0.68919,0.68931,0.68889,0.68916,2324600000.0
2005-03-30 08:45:00,0.68914,0.68941,0.68851,0.68896,3098999975.0
2005-03-30 09:00:00,0.68897,0.68948,0.68857,0.68931,2139600009.0
2005-03-30 09:15:00,0.6894,0.68973,0.68925,0.68949,2698600010.0
2005-03-30 09:30:00,0.68951,0.68982,0.68933,0.68954,2637400000.0
2005-03-30 09:45:00,0.68943,0.69004,0.68935,0.68975,2826599986.0
2005-03-30 10:00:00,0.6897,0.69001,0.68933,0.68954,2391399985.0
2005-03-30 10:15:00,0.68953,0.6896,0.68904,0.68934,2804900001.0
2005-03-30 10:30:00,0.68939,0.68965,0.68903,0.68953,2697500006.0
2005-03-30 10:45:00,0.68943,0.6901,0.68917,0.6901,2205800007.0
2005-03-30 11:00:00,0.68993,0.69009,0.68853,0.68856,2560000009.0
2005-03-30 11:15:00,0.68862,0.6888,0.68833,0.68866,3062199981.0
2005-03-30 11:30:00,0.68848,0.68893,0.68821,0.68834,2477300000.0
2005-03-30 11:45:00,0.68848,0.68848,0.68735,0.68752,2479499997.0
2005-03-30 12:00:00,0.68741,0.68811,0.68736,0.6879,2929500006.0
2005-03-30 12:15:00,0.68798,0.6882,0.68753,0.68818,2895399998.0
2005-03-30 12:30:00,0.68812,0.68839,0.68795,0.68809,2490399994.0
2005-03-30 12:45:00,0.68806,0.68831,0.68784,0.68794,2325899991.0
2005-03-30 13:00:00,0.68802,0.68831,0.6878,0.68811,2179700003.0
2005-03-30 13:15:00,0.6877,0.68811,0.68746,0.68765,2536000013.0
2005-03-30 13:30:00,0.6878,0.688,0.6874,0.68785,2940599984.0
2005-03-30 13:45:00,0.68787,0.68797,0.68745,0.68787,2818700011.0
2005-03-30 14:00:00,0.68773,0.68801,0.68725,0.68735,2709799990.0
2005-03-30 14:15:00,0.68735,0.68769,0.68716,0.68749,2080799999.0
2005-03-30 14:30:00,0.68755,0.68783,0.6871,0.68764,2605599999.0
2005-03-30 14:45:00,0.68773,0.68795,0.68741,0.68774,2282499991.0
2005-03-30 15:00:00,0.68766,0.688,0.68721,0.68757,2933499997.0
2005-03-30 15:15:00,0.68753,0.68809,0.6875,0.68795,2795400008.0
2005-03-30 15:30:00,0.68788,0.68859,0.68763,0.68856,2685999984.0
2005-03-30 15:45:00,0.68855,0.68886,0.68831,0.68873,2631099999.0
2005-03-30 16:00:00,0.68863,0.68888,0.68811,0.68838,2781300011.0
2005-03-30 16:15:00,0.6883,0.68858,0.68803,0.68843,2406399994.0
2005-03-30 16:30:00,0.68832,0.68854,0.68795,0.68832,2688600008.0
2005-03-30 16:45:00,0.68827,0.68836,0.68771,0.68805,2843200010.0
2005-03-30 17:00:00,0.688,0.68811,0.68743,0.6876,2430899988.0
2005-03-30 17:15:00,0.68763,0.6879,0.68722,0.68787,2282999992.0
2005-03-30 17:30:00,0.6879,0.68798,0.68722,0.68786,2445200000.0
2005-03-30 17:45:00,0.68775,0.68795,0.68712,0.68759,2604099996.0
2005-03-30 18:00:00,0.6875,0.68786,0.68717,0.68757,16574799973.0
2005-03-30 18:15:00,0.6875,0.68782,0.68712,0.68766,14919099967.0
2005-03-30 18:30:00,0.68758,0.68809,0.68738,0.68777,8181200026.0
2005-03-30 18:45:00,0.68776,0.68812,0.68743,0.68764,6273899973.0
2005-03-30 19:00:00,0.68765,0.68807,0.68744,0.68777,6463600005.0
2005-03-30 19:15:00,0.68778,0.6881,0.68751,0.68779,5531500010.0
2005-03-30 19:30:00,0.68785,0.68827,0.68752,0.68805,7306299988.0
2005-03-30 19:45:00,0.68802,0.6888,0.68785,0.68864,4211799994.0
2005-03-30 20:00:00,0.68884,0.68884,0.68802,0.68866,4532200003.0
2005-03-30 20:15:00,0.68859,0.68883,0.68806,0.68832,7112199970.0
2005-03-30 20:30:00,0.68832,0.68867,0.68783,0.68843,10135199983.0
2005-03-30 20:45:00,0.68834,0.68858,0.68792,0.68829,11798200012.0
2005-03-30 21:00:00,0.68792,0.68851,0.68772,0.68812,8490199999.0
2005-03-30 21:15:00,0.68805,0.6882,0.68752,0.68796,5127700018.0
2005-03-30 21:30:00,0.68783,0.68818,0.6876,0.68796,4351499990.0
2005-03-30 21:45:00,0.68795,0.68804,0.68745,0.68766,3507800006.0
2005-03-30 22:00:00,0.68763,0.68781,0.68719,0.68758,3736300005.0
2005-03-30 22:15:00,0.6877,0.68784,0.68718,0.68741,4838399991.0
2005-03-30 22:30:00,0.68767,0.68769,0.68678,0.6871,3284100012.0
2005-03-30 22:45:00,0.68737,0.68747,0.68665,0.68681,3141199994.0
2005-03-30 23:00:00,0.68642,0.68749,0.68642,0.68736,2055999992.0
2005-03-30 23:15:00,0.6874,0.68757,0.687,0.68733,2918699986.0
2005-03-30 23:30:00,0.6872,0.68746,0.68697,0.68734,2383799989.0
2005-03-30 23:45:00,0.68724,0.68739,0.68675,0.68727,2763299980.0
2005-03-31 00:00:00,0.68714,0.68751,0.68688,0.68706,2377899993.0
2005-03-31 00:15:00,0.6873,0.6875,0.68695,0.68728,2006299996.0
2005-03-31 00:30:00,0.68742,0.68799,0.68706,0.68772,2303100009.0
2005-03-31 00:45:00,0.68783,0.68786,0.68704,0.68765,2034499994.0
2005-03-31 01:00:00,0.68756,0.68773,0.68692,0.68692,1781700010.0
2005-03-31 01:15:00,0.68723,0.68748,0.68662,0.6872,2658099991.0
2005-03-31 01:30:00,0.68707,0.68733,0.68669,0.68695,2636499994.0
2005-03-31 01:45:00,0.68702,0.6875,0.6868,0.68721,2439500011.0
2005-03-31 02:00:00,0.68718,0.68746,0.68692,0.68719,2687700005.0
2005-03-31 02:15:00,0.68721,0.68757,0.68679,0.68745,2838699985.0
2005-03-31 02:30:00,0.68752,0.68762,0.68687,0.6873,2806199990.0
2005-03-31 02:45:00,0.68707,0.68741,0.68694,0.68716,2652099993.0
2005-03-31 03:00:00,0.68724,0.6874,0.68684,0.68712,2586300008.0
2005-03-31 03:15:00,0.68727,0.68734,0.68674,0.68733,2400399997.0
2005-03-31 03:30:00,0.68702,0.68738,0.68674,0.68723,3186699975.0
2005-03-31 03:45:00,0.68717,0.68729,0.68679,0.68679,2051599992.0
2005-03-31 04:00:00,0.68697,0.68718,0.68668,0.68706,2041400010.0
2005-03-31 04:15:00,0.68702,0.68736,0.68651,0.68724,2387200015.0
2005-03-31 04:30:00,0.68725,0.68737,0.68677,0.68713,2653700006.0
2005-03-31 04:45:00,0.687,0.68735,0.68687,0.68709,2414499989.0
2005-03-31 05:00:00,0.68705,0.68748,0.68696,0.68719,2359099998.0
2005-03-31 05:15:00,0.68737,0.68753,0.68693,0.68739,2522100013.0
2005-03-31 05:30:00,0.6872,0.68764,0.68693,0.68738,2209000003.0
2005-03-31 05:45:00,0.68738,0.68771,0.68712,0.68742,2877899980.0
2005-03-31 06:00:00,0.68741,0.6876,0.68697,0.68751,2670000011.0
2005-03-31 06:15:00,0.68745,0.68755,0.68698,0.68723,2480000009.0
2005-03-31 06:30:00,0.68712,0.68748,0.68685,0.68715,2716699996.0
2005-03-31 06:45:00,0.68715,0.68737,0.68673,0.68711,2822799998.0
2005-03-31 07:00:00,0.68702,0.6875,0.68679,0.68716,2516999995.0
2005-03-31 07:15:00,0.68708,0.68755,0.68683,0.68709,2606799999.0
2005-03-31 07:30:00,0.6869,0.68717,0.68623,0.68706,2786500004.0
2005-03-31 07:45:00,0.687,0.68738,0.6866,0.68722,2493699998.0
2005-03-31 08:00:00,0.68717,0.68845,0.68717,0.6882,2793999989.0
2005-03-31 08:15:00,0.68797,0.68881,0.68797,0.68881,2403500005.0
2005-03-31 08:30:00,0.68886,0.68906,0.68848,0.68882,2281199991.0
2005-03-31 08:45:00,0.68872,0.689,0.68834,0.68834,2112900013.0
2005-03-31 09:00:00,0.68829,0.68872,0.68792,0.68844,2585000005.0
2005-03-31 09:15:00,0.68857,0.68866,0.6882,0.68864,2456199997.0
2005-03-31 09:30:00,0.68859,0.68897,0.68838,0.68887,2347800007.0
2005-03-31 09:45:00,0.68883,0.68927,0.68874,0.68906,2638699999.0
2005-03-31 10:00:00,0.68898,0.68916,0.68865,0.6888,2753499997.0
2005-03-31 10:15:00,0.68885,0.68905,0.68841,0.68884,2844699994.0
2005-03-31 10:30:00,0.68874,0.68898,0.68842,0.68871,2634000017.0
2005-03-31 10:45:00,0.68878,0.68887,0.68824,0.68845,2055200002.0
2005-03-31 11:00:00,0.6884,0.68856,0.68787,0.6882,2623200009.0
2005-03-31 11:15:00,0.68836,0.68844,0.68799,0.68837,2808399999.0
2005-03-31 11:30:00,0.68832,0.68852,0.68795,0.68837,2901099993.0
2005-03-31 11:45:00,0.68828,0.68845,0.6876,0.68788,2629100011.0
2005-03-31 12:00:00,0.68788,0.68843,0.68763,0.68809,2469500011.0
2005-03-31 12:15:00,0.6882,0.68834,0.68782,0.68814,2452600012.0
2005-03-31 12:30:00,0.6882,0.6884,0.6879,0.68811,2483499999.0
2005-03-31 12:45:00,0.68832,0.68843,0.68773,0.68808,2670600010.0
2005-03-31 13:00:00,0.68798,0.68826,0.68751,0.68772,2564600003.0
2005-03-31 13:15:00,0.68798,0.68851,0.68769,0.68831,2596599985.0
2005-03-31 13:30:00,0.68824,0.68848,0.68805,0.6882,2263199991.0
2005-03-31 13:45:00,0.68823,0.68848,0.68793,0.68811,2531899991.0
2005-03-31 14:00:00,0.68805,0.6883,0.68761,0.68802,2903199997.0
2005-03-31 14:15:00,0.68812,0.68836,0.68783,0.68807,2758599981.0
2005-03-31 14:30:00,0.68795,0.68835,0.68781,0.68812,2496400016.0
2005-03-31 14:45:00,0.68802,0.6883,0.68774,0.68808,2306999997.0
2005-03-31 15:00:00,0.688,0.68816,0.68761,0.68795,2663100003.0
2005-03-31 15:15:00,0.68783,0.688,0.68751,0.6878,2280899995.0
2005-03-31 15:30:00,0.68765,0.68873,0.68755,0.68807,2989400002.0
2005-03-31 15:45:00,0.68797,0.68836,0.68759,0.68801,2177100011.0
2005-03-31 16:00:00,0.68795,0.68805,0.68732,0.68749,2867100003.0
2005-03-31 16:15:00,0.68738,0.68813,0.68728,0.68786,2764099993.0
2005-03-31 16:30:00,0.68785,0.6879,0.68743,0.68771,2770899998.0
2005-03-31 16:45:00,0.68763,0.68786,0.68719,0.68747,2627899993.0
2005-03-31 17:00:00,0.68733,0.6876,0.6864,0.6866,2599400011.0
2005-03-31 17:15:00,0.6866,0.68675,0.68624,0.68638,2572299993.0
2005-03-31 17:30:00,0.6867,0.68671,0.68571,0.68613,2413200000.0
2005-03-31 17:45:00,0.68596,0.68653,0.68591,0.68625,2613299996.0
2005-03-31 18:00:00,0.68637,0.68653,0.68574,0.68627,18189299994.0
2005-03-31 18:15:00,0.6865,0.68663,0.68609,0.68658,14061099981.0
2005-03-31 18:30:00,0.68639,0.68686,0.68586,0.68643,7938699996.0
2005-03-31 18:45:00,0.68644,0.68675,0.68611,0.68637,5680999999.0
2005-03-31 19:00:00,0.68616,0.68672,0.68613,0.68656,6512800054.0
2005-03-31 19:15:00,0.68664,0.68672,0.68614,0.68656,5364399997.0
2005-03-31 19:30:00,0.68628,0.68673,0.68619,0.68661,6954299989.0
2005-03-31 19:45:00,0.68668,0.68671,0.68613,0.68634,3995899998.0
2005-03-31 20:00:00,0.68638,0.68655,0.68604,0.68627,3879500002.0
2005-03-31 20:15:00,0.68633,0.68642,0.68589,0.68624,7589100008.0
2005-03-31 20:30:00,0.68599,0.68647,0.68575,0.68635,10143700002.0
2005-03-31 20:45:00,0.68637,0.68669,0.68612,0.68624,11038999992.0
2005-03-31 21:00:00,0.68627,0.68661,0.68582,0.68585,8432599995.0
2005-03-31 21:15:00,0.68612,0.68625,0.68568,0.68611,5548800014.0
2005-03-31 21:30:00,0.68607,0.68625,0.6857,0.68604,4192900015.0
2005-03-31 21:45:00,0.68605,0.68622,0.68531,0.68568,3652199994.0
2005-03-31 22:00:00,0.68573,0.68574,0.68474,0.68519,3758699999.0
2005-03-31 22:15:00,0.68534,0.68542,0.68472,0.6852,4977700005.0
2005-03-31 22:30:00,0.68515,0.68564,0.68509,0.68561,3762100006.0
2005-03-31 22:45:00,0.68556,0.68568,0.6852,0.6854,2729500017.0
2005-03-31 23:00:00,0.68498,0.68577,0.68498,0.68558,2554400000.0
2005-03-31 23:15:00,0.68553,0.68577,0.68519,0.68537,2449100005.0
2005-03-31 23:30:00,0.68533,0.68564,0.68514,0.68539,2721500006.0
2005-03-31 23:45:00,0.68551,0.68559,0.68505,0.68548,2560300003.0
2005-04-01 00:00:00,0.68532,0.68594,0.68492,0.6856,2748399987.0
2005-04-01 00:15:00,0.68542,0.68584,0.68519,0.68557,2403900005.0
2005-04-01 00:30:00,0.68568,0.6859,0.68541,0.68562,2528400004.0
2005-04-01 00:45:00,0.6856,0.68601,0.68522,0.68596,2888499990.0
2005-04-01 01:00:00,0.68594,0.6861,0.68561,0.68595,2777400010.0
2005-04-01 01:15:00,0.68595,0.68608,0.68523,0.68591,2326999995.0
2005-04-01 01:30:00,0.68559,0.68645,0.6855,0.68617,2695100001.0
2005-04-01 01:45:00,0.68624,0.68687,0.68611,0.68644,2559099993.0
2005-04-01 02:00:00,0.68646,0.68661,0.68589,0.68605,2747499983.0
2005-04-01 02:15:00,0.68604,0.68617,0.68554,0.68582,2880399980.0
2005-04-01 02:30:00,0.686,0.68614,0.68558,0.68599,2611999984.0
2005-04-01 02:45:00,0.68593,0.68635,0.68577,0.68626,2700300007.0
2005-04-01 03:00:00,0.68586,0.68628,0.68582,0.68604,2145199987.0
2005-04-01 03:15:00,0.68609,0.68645,0.68591,0.68637,2124900007.0
2005-04-01 03:30:00,0.68622,0.68652,0.68609,0.68649,2537200000.0
2005-04-01 03:45:00,0.68629,0.68662,0.68607,0.68641,2656699976.0
2005-04-01 04:00:00,0.68617,0.68654,0.68599,0.68631,2586599988.0
2005-04-01 04:15:00,0.68625,0.68657,0.686,0.68653,2389500005.0
2005-04-01 04:30:00,0.68648,0.68652,0.68608,0.68648,2503200003.0
2005-04-01 04:45:00,0.68629,0.68659,0.68611,0.68647,2376000003.0
2005-04-01 05:00:00,0.68651,0.68662,0.68613,0.68655,2588399995.0
2005-04-01 05:15:00,0.68659,0.68668,0.68605,0.68635,2494399989.0
2005-04-01 05:30:00,0.68643,0.68666,0.68612,0.68659,2306200011.0
2005-04-01 05:45:00,0.6864,0.68664,0.68611,0.68637,2610000005.0
2005-04-01 06:00:00,0.68632,0.68679,0.68605,0.68679,2611800002.0
2005-04-01 06:15:00,0.6866,0.68687,0.68622,0.68673,2304900009.0
2005-04-01 06:30:00,0.68665,0.68682,0.68618,0.68657,2312499998.0
2005-04-01 06:45:00,0.68655,0.68691,0.6862,0.68676,2475599994.0
2005-04-01 07:00:00,0.68666,0.68692,0.68652,0.68664,2464099997.0
2005-04-01 07:15:00,0.68663,0.68698,0.68644,0.68664,2700400006.0
2005-04-01 07:30:00,0.68649,0.68682,0.6863,0.68659,2870899998.0
2005-04-01 07:45:00,0.68673,0.68693,0.68648,0.68663,3121900030.0
2005-04-01 08:00:00,0.68656,0.68704,0.68628,0.68647,2978399991.0
2005-04-01 08:15:00,0.68632,0.68667,0.6861,0.68659,3322799990.0
2005-04-01 08:30:00,0.68654,0.68668,0.68611,0.68647,2300999986.0
2005-04-01 08:45:00,0.68641,0.6866,0.68611,0.68639,3083200001.0
2005-04-01 09:00:00,0.68643,0.68655,0.68594,0.68638,2175199988.0
2005-04-01 09:15:00,0.68619,0.68652,0.68594,0.6861,2334100009.0
2005-04-01 09:30:00,0.68605,0.68697,0.68604,0.68686,2224899985.0
2005-04-01 09:45:00,0.68693,0.68712,0.68643,0.68687,2362100000.0
2005-04-01 10:00:00,0.68705,0.68725,0.68665,0.687,2276699992.0
2005-04-01 10:15:00,0.68705,0.68729,0.68673,0.68713,2738899992.0
2005-04-01 10:30:00,0.68707,0.68728,0.68675,0.68726,2351399997.0
2005-04-01 10:45:00,0.68729,0.68749,0.68701,0.68749,2357600002.0
2005-04-01 11:00:00,0.68747,0.68761,0.68701,0.68721,2665199993.0
2005-04-01 11:15:00,0.68725,0.68734,0.68684,0.68687,2500999980.0
2005-04-01 11:30:00,0.68687,0.68713,0.68663,0.68693,2786399998.0
2005-04-01 11:45:00,0.6869,0.68707,0.68638,0.68667,2341899997.0
2005-04-01 12:00:00,0.68653,0.68682,0.68622,0.68656,2637300014.0
2005-04-01 12:15:00,0.68672,0.68676,0.68589,0.68595,2622399975.0
2005-04-01 12:30:00,0.68614,0.68657,0.6858,0.68606,2650400004.0
2005-04-01 12:45:00,0.68617,0.6866,0.686,0.68627,2567700002.0
2005-04-01 13:00:00,0.68626,0.68653,0.68584,0.68597,2813199979.0
2005-04-01 13:15:00,0.68627,0.68651,0.68587,0.68635,2801099996.0
2005-04-01 13:30:00,0.6865,0.68672,0.68608,0.68635,2380700007.0
2005-04-01 13:45:00,0.68661,0.68683,0.68628,0.68674,2689800007.0
2005-04-01 14:00:00,0.68659,0.68686,0.68613,0.68656,3005800000.0
2005-04-01 14:15:00,0.6863,0.6865,0.68591,0.68635,2598499978.0
2005-04-01 14:30:00,0.68637,0.68654,0.68593,0.68612,2608499996.0
2005-04-01 14:45:00,0.6862,0.68621,0.68563,0.68595,2468799994.0
2005-04-01 15:00:00,0.68578,0.6863,0.68551,0.68621,2143699993.0
2005-04-01 15:15:00,0.68637,0.68684,0.68564,0.68578,2392299985.0
2005-04-01 15:30:00,0.68652,0.68763,0.68591,0.68714,2725300002.0
2005-04-01 15:45:00,0.68705,0.68724,0.68632,0.68645,2571499990.0
2005-04-01 16:00:00,0.68639,0.68665,0.68581,0.68594,2623699998.0
2005-04-01 16:15:00,0.68625,0.68657,0.68601,0.68625,2797400004.0
2005-04-01 16:30:00,0.68632,0.68647,0.68599,0.68604,2846999999.0
2005-04-01 16:45:00,0.68591,0.68642,0.68586,0.68599,2812600001.0
2005-04-01 17:00:00,0.686,0.68641,0.68531,0.6857,3093499994.0
2005-04-01 17:15:00,0.68573,0.68598,0.68527,0.68587,2345399987.0
2005-04-01 17:30:00,0.68598,0.68623,0.68535,0.68564,2297600001.0
2005-04-01 17:45:00,0.68553,0.6859,0.68519,0.68578,2940500013.0
2005-04-01 18:00:00,0.68558,0.686,0.68514,0.68521,19049099984.0
2005-04-01 18:15:00,0.6855,0.68591,0.68517,0.68558,14682999990.0
2005-04-01 18:30:00,0.68548,0.68593,0.68523,0.6858,8556300018.0
2005-04-01 18:45:00,0.68582,0.6862,0.68559,0.68585,6183199996.0
2005-04-01 19:00:00,0.68592,0.68612,0.68563,0.68585,6050200003.0
2005-04-01 19:15:00,0.68585,0.68628,0.68543,0.68575,5627199999.0
2005-04-01 19:30:00,0.68573,0.68598,0.68504,0.6859,7038399996.0
2005-04-01 19:45:00,0.68581,0.68628,0.68564,0.68615,4100299992.0
2005-04-01 20:00:00,0.68633,0.68645,0.68575,0.68622,4056199997.0
2005-04-01 20:15:00,0.68624,0.68635,0.68573,0.68605,7323199991.0
2005-04-01 20:30:00,0.68594,0.68621,0.68483,0.68523,10426499991.0
2005-04-01 20:45:00,0.68534,0.68543,0.68473,0.68522,11025299986.0
2005-04-01 21:00:00,0.68528,0.68544,0.68462,0.68515,8194900014.0
2005-04-01 21:15:00,0.68515,0.68548,0.68476,0.68548,5321199994.0
2005-04-01 21:30:00,0.6852,0.68563,0.68487,0.68527,4410899993.0
2005-04-01 21:45:00,0.68529,0.68582,0.68498,0.68569,3594400009.0
2005-04-01 22:00:00,0.6858,0.68594,0.68538,0.68574,3880700004.0
2005-04-01 22:15:00,0.68568,0.686,0.68548,0.68563,4941599994.0
2005-04-01 22:30:00,0.68551,0.68618,0.68536,0.68591,3296999987.0
2005-04-01 22:45:00,0.6861,0.68633,0.68551,0.68562,2785599996.0
2005-04-01 23:00:00,0.68541,0.6862,0.68541,0.68593,2668799978.0
2005-04-01 23:15:00,0.68576,0.68604,0.68555,0.6858,2572299999.0
2005-04-01 23:30:00,0.68571,0.68611,0.68549,0.68579,2558200003.0
2005-04-01 23:45:00,0.68592,0.68603,0.68529,0.68576,2134699990.0
2005-04-03 23:00:00,0.685,0.68558,0.68459,0.68526,3128299976.0
2005-04-03 23:15:00,0.6853,0.68544,0.68479,0.6851,2850499999.0
2005-04-03 23:30:00,0.6852,0.68551,0.6848,0.68538,2996399999.0
2005-04-03 23:45:00,0.68527,0.68579,0.68487,0.68556,2960099989.0
2005-04-04 00:00:00,0.68548,0.68579,0.685,0.68566,3067900007.0
2005-04-04 00:15:00,0.68576,0.68583,0.68516,0.68551,2742500004.0
2005-04-04 00:30:00,0.6856,0.68582,0.68514,0.68557,2913500003.0
2005-04-04 00:45:00,0.68555,0.68596,0.68509,0.68581,2515299996.0
2005-04-04 01:00:00,0.6855,0.68601,0.68522,0.68569,3265299980.0
2005-04-04 01:15:00,0.68563,0.68602,0.68515,0.68578,2492399996.0
2005-04-04 01:30:00,0.68546,0.68584,0.68504,0.68573,2869600009.0
2005-04-04 01:45:00,0.68552,0.68589,0.68516,0.68574,3099000000.0
2005-04-04 02:00:00,0.68543,0.68599,0.68515,0.6859,2662900011.0
2005-04-04 02:15:00,0.68582,0.68604,0.68533,0.68581,2817099995.0
2005-04-04 02:30:00,0.68568,0.68595,0.68521,0.68565,2493700008.0
2005-04-04 02:45:00,0.68551,0.68604,0.68541,0.68578,2620099995.0
2005-04-04 03:00:00,0.68553,0.68591,0.68529,0.6856,2075300000.0
2005-04-04 03:15:00,0.68558,0.68598,0.68534,0.68572,2515399994.0
2005-04-04 03:30:00,0.68575,0.68593,0.68529,0.68581,2492499995.0
2005-04-04 03:45:00,0.68566,0.68608,0.68543,0.68594,2366599992.0
2005-04-04 04:00:00,0.68583,0.68606,0.68547,0.68582,2247200003.0
2005-04-04 04:15:00,0.68575,0.68613,0.68536,0.68581,2530100021.0
2005-04-04 04:30:00,0.68581,0.68641,0.68567,0.68606,2698200000.0
2005-04-04 04:45:00,0.68595,0.68639,0.68573,0.68623,2366599995.0
2005-04-04 05:00:00,0.68591,0.68653,0.68555,0.6862,2659199981.0
2005-04-04 05:15:00,0.6859,0.68644,0.68583,0.68607,2344500006.0
2005-04-04 05:30:00,0.68612,0.6865,0.68587,0.68622,2463800009.0
2005-04-04 05:45:00,0.6862,0.68636,0.68571,0.68619,2401100006.0
2005-04-04 06:00:00,0.68596,0.6864,0.68575,0.6861,2358500006.0
2005-04-04 06:15:00,0.686,0.68632,0.6857,0.68629,2081200003.0
2005-04-04 06:30:00,0.68593,0.68632,0.68563,0.68597,2410499997.0
2005-04-04 06:45:00,0.68595,0.68617,0.6853,0.68568,2308200017.0
2005-04-04 07:00:00,0.68592,0.68593,0.68551,0.68573,2514299988.0
2005-04-04 07:15:00,0.68568,0.68601,0.68522,0.6858,2354399995.0
2005-04-04 07:30:00,0.68569,0.68595,0.68529,0.68579,2487899999.0
2005-04-04 07:45:00,0.68568,0.68616,0.68539,0.68574,2500000008.0
2005-04-04 08:00:00,0.6855,0.68617,0.6855,0.68599,2731299998.0
2005-04-04 08:15:00,0.68582,0.68602,0.68538,0.68572,2646200015.0
2005-04-04 08:30:00,0.68572,0.6864,0.68541,0.68633,2672699997.0
2005-04-04 08:45:00,0.6864,0.68647,0.68563,0.68608,2295599998.0
2005-04-04 09:00:00,0.68617,0.68639,0.68566,0.68614,2729899992.0
2005-04-04 09:15:00,0.6861,0.68648,0.68582,0.68634,2336499989.0
2005-04-04 09:30:00,0.6864,0.68664,0.68614,0.68643,2428700011.0
2005-04-04 09:45:00,0.68638,0.68713,0.68605,0.68704,2268800008.0
2005-04-04 10:00:00,0.68709,0.68735,0.68682,0.68728,2760600008.0
2005-04-04 10:15:00,0.68727,0.6874,0.68692,0.68714,2717800006.0
2005-04-04 10:30:00,0.68709,0.68764,0.68693,0.68717,2596499987.0
2005-04-04 10:45:00,0.68714,0.68756,0.68712,0.68721,2317799995.0
2005-04-04 11:00:00,0.68712,0.68746,0.6866,0.68704,2265599993.0
2005-04-04 11:15:00,0.68688,0.68708,0.68642,0.68691,2866799996.0
2005-04-04 11:30:00,0.68675,0.68691,0.68616,0.68661,2272200016.0
2005-04-04 11:45:00,0.68658,0.68684,0.68642,0.68665,2869799992.0
2005-04-04 12:00:00,0.68658,0.68706,0.68639,0.68701,2396999998.0
2005-04-04 12:15:00,0.68699,0.68722,0.68677,0.6871,2450900001.0
2005-04-04 12:30:00,0.68694,0.68721,0.6867,0.68707,2327400000.0
2005-04-04 12:45:00,0.68712,0.68735,0.68675,0.68695,2931900004.0
2005-04-04 13:00:00,0.68702,0.68739,0.68687,0.68721,2531100000.0
2005-04-04 13:15:00,0.68707,0.68739,0.68692,0.68714,2535599995.0
2005-04-04 13:30:00,0.68707,0.68712,0.6865,0.68681,2784800012.0
2005-04-04 13:45:00,0.68673,0.68698,0.68634,0.68664,2718800006.0
2005-04-04 14:00:00,0.68637,0.6868,0.68627,0.68658,2696099986.0
2005-04-04 14:15:00,0.68657,0.68701,0.68652,0.68696,2590899987.0
2005-04-04 14:30:00,0.6868,0.68706,0.68661,0.68688,2459199997.0
2005-04-04 14:45:00,0.68683,0.68699,0.68645,0.68669,2136600004.0
2005-04-04 15:00:00,0.6867,0.68675,0.68625,0.68645,2485700000.0
2005-04-04 15:15:00,0.68639,0.68674,0.68618,0.6863,2870999990.0
2005-04-04 15:30:00,0.68608,0.68626,0.68549,0.68583,2746200011.0
2005-04-04 15:45:00,0.68583,0.686,0.68517,0.68537,2544900007.0
2005-04-04 16:00:00,0.6853,0.68552,0.68483,0.68499,2512499994.0
2005-04-04 16:15:00,0.68488,0.68515,0.6845,0.68496,3165600004.0
2005-04-04 16:30:00,0.68501,0.68525,0.68419,0.68469,2812999992.0
2005-04-04 16:45:00,0.68475,0.68509,0.68438,0.68479,2667699982.0
2005-04-04 17:00:00,0.68477,0.6851,0.68438,0.68496,2660699998.0
2005-04-04 17:15:00,0.6851,0.6851,0.68441,0.68481,1866499989.0
2005-04-04 17:30:00,0.68483,0.68498,0.6845,0.6849,2472800014.0
2005-04-04 17:45:00,0.68491,0.68528,0.68479,0.68516,3011900020.0
2005-04-04 18:00:00,0.68512,0.68527,0.68454,0.68495,15843500047.0
2005-04-04 18:15:00,0.685,0.68517,0.68443,0.68488,14628399976.0
2005-04-04 18:30:00,0.68488,0.68533,0.68454,0.68514,8290500002.0
2005-04-04 18:45:00,0.68513,0.68521,0.68458,0.68491,6105400008.0
2005-04-04 19:00:00,0.68481,0.68522,0.68446,0.68465,6810299993.0
2005-04-04 19:15:00,0.68476,0.68494,0.68426,0.68466,5573300013.0
2005-04-04 19:30:00,0.6844,0.68476,0.68412,0.68446,6644700013.0
2005-04-04 19:45:00,0.68451,0.68463,0.68405,0.68434,4142799987.0
2005-04-04 20:00:00,0.68456,0.68477,0.68418,0.68461,4803300005.0
2005-04-04 20:15:00,0.68466,0.68483,0.68426,0.68464,6815099981.0
2005-04-04 20:30:00,0.68466,0.68485,0.6842,0.68442,10306200007.0
2005-04-04 20:45:00,0.68441,0.68501,0.68429,0.6848,11509699976.0
2005-04-04 21:00:00,0.68485,0.68521,0.68466,0.68496,8071899987.0
2005-04-04 21:15:00,0.68497,0.68519,0.68462,0.68492,4875899998.0
2005-04-04 21:30:00,0.68463,0.68505,0.68459,0.68494,4280799996.0
2005-04-04 21:45:00,0.68486,0.68512,0.68467,0.68493,3602099988.0
2005-04-04 22:00:00,0.68502,0.68513,0.68454,0.68491,3370499992.0
2005-04-04 22:15:00,0.68498,0.68512,0.6846,0.68467,4870799969.0
2005-04-04 22:30:00,0.68492,0.68507,0.68451,0.68475,3454799986.0
2005-04-04 22:45:00,0.68502,0.68514,0.68451,0.68451,2751300001.0
2005-04-04 23:00:00,0.68452,0.68496,0.68433,0.68488,2327799989.0
2005-04-04 23:15:00,0.68498,0.68511,0.68449,0.68474,2472699993.0
2005-04-04 23:30:00,0.68488,0.6849,0.68427,0.68429,2494599999.0
2005-04-04 23:45:00,0.68452,0.68487,0.68433,0.68465,2803999990.0
2005-04-05 00:00:00,0.68457,0.68494,0.68424,0.68471,2028600014.0
2005-04-05 00:15:00,0.68468,0.68489,0.68434,0.6845,2353499991.0
2005-04-05 00:30:00,0.68453,0.68475,0.68418,0.68468,2099799998.0
2005-04-05 00:45:00,0.6846,0.6847,0.68417,0.68455,2500999983.0
2005-04-05 01:00:00,0.68446,0.68465,0.68414,0.68447,2197199989.0
2005-04-05 01:15:00,0.68456,0.68464,0.68408,0.68453,2336299999.0
2005-04-05 01:30:00,0.68421,0.68457,0.68397,0.68415,2666800012.0
2005-04-05 01:45:00,0.68417,0.68448,0.684,0.6843,2866199996.0
2005-04-05 02:00:00,0.684,0.68433,0.6838,0.684,2968199996.0
2005-04-05 02:15:00,0.68383,0.68445,0.6838,0.68407,2466000000.0
2005-04-05 02:30:00,0.68413,0.68435,0.68381,0.68407,2347599995.0
2005-04-05 02:45:00,0.684,0.68424,0.68376,0.68419,2700300010.0
2005-04-05 03:00:00,0.68417,0.68434,0.68355,0.68398,2437000010.0
2005-04-05 03:15:00,0.6841,0.68431,0.68381,0.68419,2428799992.0
2005-04-05 03:30:00,0.68419,0.68433,0.68364,0.68405,2770200012.0
2005-04-05 03:45:00,0.6841,0.6842,0.68365,0.68385,2600000007.0
2005-04-05 04:00:00,0.68363,0.68404,0.68351,0.68386,2503600001.0
2005-04-05 04:15:00,0.68378,0.68388,0.68254,0.68276,2858300005.0
2005-04-05 04:30:00,0.68273,0.68301,0.68216,0.68296,2722600010.0
2005-04-05 04:45:00,0.6828,0.68294,0.68241,0.68274,2460500001.0
2005-04-05 05:00:00,0.6826,0.68326,0.6826,0.68279,2734299982.0
2005-04-05 05:15:00,0.68278,0.68303,0.68255,0.68297,2791699996.0
2005-04-05 05:30:00,0.68263,0.68297,0.68244,0.68278,2336199998.0
2005-04-05 05:45:00,0.68265,0.68289,0.68224,0.68264,2499100003.0
2005-04-05 06:00:00,0.68265,0.68313,0.68258,0.68294,2498300008.0
2005-04-05 06:15:00,0.68307,0.68322,0.68266,0.68319,2443999991.0
2005-04-05 06:30:00,0.68314,0.68336,0.68291,0.68323,2603999981.0
2005-04-05 06:45:00,0.68316,0.68349,0.68301,0.68334,2726899994.0
2005-04-05 07:00:00,0.68319,0.68351,0.68299,0.68335,2177499998.0
2005-04-05 07:15:00,0.68325,0.68351,0.68312,0.68348,2523800006.0
2005-04-05 07:30:00,0.68323,0.68348,0.68297,0.68309,3019700009.0
2005-04-05 07:45:00,0.6833,0.6834,0.68292,0.68309,2907299988.0
2005-04-05 08:00:00,0.68307,0.6837,0.68307,0.68358,2636899996.0
2005-04-05 08:15:00,0.68343,0.68369,0.68316,0.68351,2652199996.0
2005-04-05 08:30:00,0.68344,0.68368,0.68305,0.68333,2533299988.0
2005-04-05 08:45:00,0.68314,0.68362,0.68293,0.6836,2166500010.0
2005-04-05 09:00:00,0.6837,0.6837,0.6828,0.6832,2268699992.0
2005-04-05 09:15:00,0.68326,0.68337,0.68293,0.68336,2259400000.0
2005-04-05 09:30:00,0.68324,0.68346,0.68283,0.68317,2242399996.0
2005-04-05 09:45:00,0.68332,0.68363,0.6831,0.68323,2569900010.0
2005-04-05 10:00:00,0.68325,0.68367,0.68315,0.68363,2508499989.0
2005-04-05 10:15:00,0.68353,0.68367,0.68315,0.68316,2590799980.0
2005-04-05 10:30:00,0.68311,0.68321,0.68274,0.68317,2549199992.0
2005-04-05 10:45:00,0.68312,0.6837,0.68293,0.68364,2141500002.0
2005-04-05 11:00:00,0.6837,0.68372,0.68319,0.68355,2290200005.0
2005-04-05 11:15:00,0.68354,0.6837,0.68322,0.68355,2565300003.0
2005-04-05 11:30:00,0.68355,0.6836,0.68318,0.68349,2638999998.0
2005-04-05 11:45:00,0.68341,0.68361,0.6831,0.68332,2461100003.0
2005-04-05 12:00:00,0.68319,0.68358,0.6831,0.68348,2256500011.0
2005-04-05 12:15:00,0.68355,0.68361,0.68317,0.68339,2693799995.0
2005-04-05 12:30:00,0.68312,0.68351,0.68265,0.68318,2619399993.0
2005-04-05 12:45:00,0.68333,0.68343,0.683,0.68322,2373000029.0
2005-04-05 13:00:00,0.68313,0.68345,0.68296,0.68316,2543400011.0
2005-04-05 13:15:00,0.68335,0.68344,0.68289,0.68316,2416300025.0
2005-04-05 13:30:00,0.68289,0.6837,0.68288,0.68343,2506099998.0
2005-04-05 13:45:00,0.6834,0.68381,0.68328,0.68365,2467400008.0
2005-04-05 14:00:00,0.68378,0.68403,0.6833,0.68365,2860699993.0
2005-04-05 14:15:00,0.68385,0.68446,0.68363,0.6843,2777299993.0
2005-04-05 14:30:00,0.68417,0.68458,0.68408,0.6843,2119300003.0
2005-04-05 14:45:00,0.68427,0.68452,0.68411,0.68423,2515700004.0
2005-04-05 15:00:00,0.68418,0.68427,0.6837,0.68422,2458500014.0
2005-04-05 15:15:00,0.68427,0.6843,0.68391,0.68424,2619900000.0
2005-04-05 15:30:00,0.68427,0.68435,0.68356,0.68369,2541399992.0
2005-04-05 15:45:00,0.68377,0.68401,0.68355,0.68373,2901699996.0
2005-04-05 16:00:00,0.68378,0.68405,0.68335,0.68392,2224199988.0
2005-04-05 16:15:00,0.68392,0.68423,0.68357,0.68391,2896799999.0
2005-04-05 16:30:00,0.6837,0.68389,0.68345,0.68364,2454500019.0
2005-04-05 16:45:00,0.68382,0.68383,0.68332,0.68378,2651500000.0
2005-04-05 17:00:00,0.68363,0.68399,0.68344,0.68378,2765100001.0
2005-04-05 17:15:00,0.68373,0.68392,0.68347,0.68364,2303900001.0
2005-04-05 17:30:00,0.6838,0.68384,0.68324,0.6836,2616699993.0
2005-04-05 17:45:00,0.68346,0.6839,0.68328,0.68378,2538100001.0
2005-04-05 18:00:00,0.68375,0.68412,0.68346,0.68386,17388599956.0
2005-04-05 18:15:00,0.68383,0.68412,0.68342,0.68397,13959499996.0
2005-04-05 18:30:00,0.68397,0.68413,0.68331,0.68395,8451900024.0
2005-04-05 18:45:00,0.68395,0.68427,0.68366,0.68403,6960700006.0
2005-04-05 19:00:00,0.68408,0.68433,0.68377,0.68414,6488299999.0
2005-04-05 19:15:00,0.68413,0.68422,0.68346,0.68388,5623899991.0
2005-04-05 19:30:00,0.68361,0.6841,0.68332,0.68355,6776799982.0
2005-04-05 19:45:00,0.68378,0.68381,0.68322,0.68365,3771800014.0
2005-04-05 20:00:00,0.68346,0.68374,0.68321,0.68356,4080699990.0
2005-04-05 20:15:00,0.68349,0.68394,0.68332,0.68364,6614499996.0
2005-04-05 20:30:00,0.68357,0.68385,0.68323,0.68373,9260499997.0
2005-04-05 20:45:00,0.68381,0.68422,0.6836,0.68382,10894500001.0
2005-04-05 21:00:00,0.68376,0.68406,0.68352,0.68374,7806800005.0
2005-04-05 21:15:00,0.68366,0.68382,0.68331,0.68376,5550399991.0
2005-04-05 21:30:00,0.6836,0.68384,0.68341,0.68358,4424100004.0
2005-04-05 21:45:00,0.68373,0.68393,0.68345,0.68384,3627499990.0
2005-04-05 22:00:00,0.68383,0.68402,0.6834,0.68365,3633099994.0
2005-04-05 22:15:00,0.68386,0.68396,0.68332,0.68355,4602899983.0
2005-04-05 22:30:00,0.68358,0.68401,0.68345,0.68389,3723800001.0
2005-04-05 22:45:00,0.68378,0.68436,0.68345,0.68355,2744800013.0
2005-04-05 23:00:00,0.6835,0.68396,0.68324,0.68345,2574100017.0
2005-04-05 23:15:00,0.68359,0.68406,0.68308,0.68341,2595999988.0
2005-04-05 23:30:00,0.68332,0.68364,0.68296,0.68328,2306300003.0
2005-04-05 23:45:00,0.68337,0.68363,0.68309,0.68334,2902100003.0
2005-04-06 00:00:00,0.68334,0.68372,0.68302,0.68347,2305700003.0
2005-04-06 00:15:00,0.68354,0.68373,0.6831,0.68327,2228399989.0
2005-04-06 00:30:00,0.68325,0.68373,0.68293,0.68352,2634199985.0
2005-04-06 00:45:00,0.68351,0.68391,0.6832,0.68358,2319399985.0
2005-04-06 01:00:00,0.68335,0.68385,0.68322,0.68333,2827400006.0
2005-04-06 01:15:00,0.68356,0.68387,0.68313,0.68355,2576100002.0
2005-04-06 01:30:00,0.68358,0.68363,0.68301,0.68339,2537500012.0
2005-04-06 01:45:00,0.68335,0.68363,0.68298,0.68316,2785599987.0
2005-04-06 02:00:00,0.68307,0.68341,0.68277,0.68317,2811700008.0
2005-04-06 02:15:00,0.68329,0.68338,0.68259,0.68328,2277299984.0
2005-04-06 02:30:00,0.68317,0.68355,0.68303,0.68324,2667900018.0
2005-04-06 02:45:00,0.68327,0.68346,0.68298,0.68325,2616900009.0
2005-04-06 03:00:00,0.68315,0.68358,0.68296,0.68336,2544000007.0
2005-04-06 03:15:00,0.68335,0.68381,0.68321,0.68375,2333700004.0
2005-04-06 03:30:00,0.68365,0.68396,0.68335,0.68355,2420400000.0
2005-04-06 03:45:00,0.68355,0.68398,0.68326,0.68362,2556500000.0
2005-04-06 04:00:00,0.68373,0.68402,0.68338,0.68387,2229900002.0
2005-04-06 04:15:00,0.68381,0.68403,0.68331,0.68372,2403099999.0
2005-04-06 04:30:00,0.68388,0.68403,0.68355,0.68381,2435899991.0
2005-04-06 04:45:00,0.68385,0.68412,0.68364,0.68371,2132599988.0
2005-04-06 05:00:00,0.6839,0.68411,0.68332,0.68389,2306299999.0
2005-04-06 05:15:00,0.68354,0.68416,0.68352,0.68397,2549300011.0
2005-04-06 05:30:00,0.6839,0.68421,0.68347,0.684,2255999997.0
2005-04-06 05:45:00,0.684,0.68404,0.68344,0.68404,2894000007.0
2005-04-06 06:00:00,0.68402,0.6842,0.68367,0.68374,2337499996.0
2005-04-06 06:15:00,0.6837,0.68396,0.68345,0.68374,2707699989.0
2005-04-06 06:30:00,0.68325,0.68393,0.6832,0.68375,2497800021.0
2005-04-06 06:45:00,0.68395,0.68397,0.68348,0.68368,2629400004.0
2005-04-06 07:00:00,0.68345,0.68397,0.6834,0.68378,2141500004.0
2005-04-06 07:15:00,0.68383,0.68417,0.6833,0.68414,2631000003.0
2005-04-06 07:30:00,0.68403,0.68416,0.6835,0.68393,3070499997.0
2005-04-06 07:45:00,0.68395,0.6841,0.68351,0.68395,2582199988.0
2005-04-06 08:00:00,0.68389,0.68419,0.68361,0.68367,2747199993.0
2005-04-06 08:15:00,0.68393,0.68409,0.68315,0.6834,2651399999.0
2005-04-06 08:30:00,0.68349,0.68387,0.68331,0.68363,2454800019.0
2005-04-06 08:45:00,0.6837,0.68372,0.68321,0.68331,2341099994.0
2005-04-06 09:00:00,0.68338,0.68377,0.68314,0.68341,2260699998.0
2005-04-06 09:15:00,0.68348,0.68366,0.68327,0.68349,2194000005.0
2005-04-06 09:30:00,0.68341,0.68385,0.68332,0.68367,2387099996.0
2005-04-06 09:45:00,0.68363,0.68425,0.6833,0.68422,2767700004.0
2005-04-06 10:00:00,0.6841,0.68457,0.68396,0.68451,2309399988.0
2005-04-06 10:15:00,0.68451,0.6846,0.68418,0.68435,2475199999.0
2005-04-06 10:30:00,0.68422,0.68454,0.68411,0.6844,2070200014.0
2005-04-06 10:45:00,0.68451,0.68499,0.68416,0.68453,2265700003.0
2005-04-06 11:00:00,0.6845,0.68478,0.68431,0.68474,2446300001.0
2005-04-06 11:15:00,0.68485,0.68497,0.68442,0.68489,2822500003.0
2005-04-06 11:30:00,0.68492,0.68503,0.68458,0.68471,2758699995.0
2005-04-06 11:45:00,0.68461,0.68488,0.68441,0.68467,2604799999.0
2005-04-06 12:00:00,0.68458,0.68548,0.68449,0.68529,2259899995.0
2005-04-06 12:15:00,0.6853,0.68543,0.68494,0.6852,2584999995.0
2005-04-06 12:30:00,0.68509,0.6853,0.6847,0.68499,2671299989.0
2005-04-06 12:45:00,0.68495,0.68526,0.6848,0.68491,2451800006.0
2005-04-06 13:00:00,0.685,0.68524,0.68453,0.68491,2193099991.0
2005-04-06 13:15:00,0.68481,0.68518,0.68461,0.6851,2926799982.0
2005-04-06 13:30:00,0.6849,0.68524,0.68449,0.68479,2642800000.0
2005-04-06 13:45:00,0.68463,0.68489,0.68442,0.68473,2339799994.0
2005-04-06 14:00:00,0.68451,0.68495,0.68445,0.68472,2596499979.0
2005-04-06 14:15:00,0.68478,0.68488,0.68435,0.68463,2650199984.0
2005-04-06 14:30:00,0.6846,0.68516,0.68449,0.685,2495200001.0
2005-04-06 14:45:00,0.68488,0.68501,0.68428,0.68462,2307199996.0
2005-04-06 15:00:00,0.68468,0.68485,0.6842,0.68464,2960800004.0
2005-04-06 15:15:00,0.68446,0.68467,0.68404,0.68413,2777199988.0
2005-04-06 15:30:00,0.68432,0.6845,0.68407,0.68446,2656300008.0
2005-04-06 15:45:00,0.68445,0.68457,0.68414,0.68457,2489699995.0
2005-04-06 16:00:00,0.68441,0.68462,0.68395,0.68426,2588700004.0
2005-04-06 16:15:00,0.68432,0.6847,0.68418,0.68444,2751700004.0
2005-04-06 16:30:00,0.68451,0.68461,0.6842,0.68446,2623899989.0
2005-04-06 16:45:00,0.68448,0.68459,0.684,0.6842,2789900001.0
2005-04-06 17:00:00,0.68427,0.68479,0.68413,0.68455,2540099991.0
2005-04-06 17:15:00,0.68451,0.68462,0.68422,0.68451,2717900004.0
2005-04-06 17:30:00,0.68444,0.68477,0.6841,0.68471,1917200001.0
2005-04-06 17:45:00,0.68473,0.68477,0.6843,0.68449,2623699995.0
2005-04-06 18:00:00,0.68456,0.68472,0.68383,0.68414,16901100003.0
2005-04-06 18:15:00,0.68428,0.6845,0.68394,0.68417,14337099989.0
2005-04-06 18:30:00,0.68415,0.68432,0.68367,0.68403,7950100012.0
2005-04-06 18:45:00,0.68396,0.68443,0.68371,0.6842,6325799984.0
2005-04-06 19:00:00,0.68402,0.68431,0.68353,0.68404,6097900009.0
2005-04-06 19:15:00,0.68408,0.68443,0.68386,0.68416,5911599990.0
2005-04-06 19:30:00,0.68405,0.68443,0.68373,0.68424,7494399991.0
2005-04-06 19:45:00,0.68422,0.68449,0.68383,0.68434,3660900001.0
2005-04-06 20:00:00,0.68427,0.6845,0.68392,0.68442,5051799994.0
2005-04-06 20:15:00,0.68437,0.68465,0.68419,0.68434,7141600015.0
2005-04-06 20:30:00,0.6842,0.68455,0.68391,0.68405,10217199993.0
2005-04-06 20:45:00,0.68409,0.68438,0.68367,0.68422,11697299993.0
2005-04-06 21:00:00,0.68432,0.68441,0.68373,0.68413,7515899983.0
2005-04-06 21:15:00,0.68405,0.68439,0.68381,0.68413,4828400008.0
2005-04-06 21:30:00,0.68424,0.68446,0.68373,0.68413,4564299987.0
2005-04-06 21:45:00,0.68402,0.68438,0.68393,0.68429,3591300006.0
2005-04-06 22:00:00,0.68402,0.68448,0.68375,0.68435,3786599988.0
2005-04-06 22:15:00,0.68434,0.68451,0.68392,0.68441,4871599987.0
2005-04-06 22:30:00,0.68437,0.68442,0.68389,0.68422,3458099991.0
2005-04-06 22:45:00,0.68418,0.68443,0.68362,0.684,3129499997.0
2005-04-06 23:00:00,0.68368,0.68422,0.68367,0.68411,2351600004.0
2005-04-06 23:15:00,0.68395,0.6843,0.6837,0.68406,2588299988.0
2005-04-06 23:30:00,0.68388,0.68439,0.68382,0.68405,2400900003.0
2005-04-06 23:45:00,0.6842,0.68438,0.68379,0.68422,2590299997.0
2005-04-07 00:00:00,0.6841,0.6843,0.68366,0.68402,3117099995.0
2005-04-07 00:15:00,0.68403,0.68475,0.68375,0.68418,2327399994.0
2005-04-07 00:30:00,0.68415,0.68461,0.6838,0.68425,2370899995.0
2005-04-07 00:45:00,0.68415,0.68449,0.68375,0.68425,2562699993.0
2005-04-07 01:00:00,0.68432,0.68476,0.68399,0.68423,2193200004.0
2005-04-07 01:15:00,0.68445,0.6846,0.68391,0.68422,2649799991.0
2005-04-07 01:30:00,0.68422,0.68463,0.68416,0.68433,2920699983.0
2005-04-07 01:45:00,0.6847,0.68476,0.6842,0.68463,2524799994.0
2005-04-07 02:00:00,0.68468,0.68484,0.68432,0.68456,3440200017.0
2005-04-07 02:15:00,0.68442,0.68472,0.68404,0.68425,2887499994.0
2005-04-07 02:30:00,0.68419,0.68446,0.68393,0.68412,3572100018.0
2005-04-07 02:45:00,0.68404,0.68445,0.68389,0.68436,3261100005.0
2005-04-07 03:00:00,0.68424,0.68441,0.68379,0.68416,2868600013.0
2005-04-07 03:15:00,0.68427,0.68437,0.68389,0.68429,2632400011.0
2005-04-07 03:30:00,0.68432,0.68446,0.68386,0.68425,3374599995.0
2005-04-07 03:45:00,0.68397,0.68429,0.68375,0.68414,3098400004.0
2005-04-07 04:00:00,0.68423,0.68448,0.68368,0.68411,2781900008.0
2005-04-07 04:15:00,0.6841,0.68424,0.6836,0.68417,2957199981.0
2005-04-07 04:30:00,0.68402,0.68425,0.68329,0.68425,3191200011.0
2005-04-07 04:45:00,0.68417,0.68436,0.68382,0.6841,2903699991.0
2005-04-07 05:00:00,0.68414,0.68437,0.68372,0.68422,3290100009.0
2005-04-07 05:15:00,0.68433,0.6845,0.68385,0.68437,3026800015.0
2005-04-07 05:30:00,0.68438,0.68451,0.68418,0.68437,2802300005.0
2005-04-07 05:45:00,0.68437,0.68451,0.68407,0.68437,2830500008.0
2005-04-07 06:00:00,0.68435,0.68462,0.68414,0.68449,2947100000.0
2005-04-07 06:15:00,0.68442,0.68462,0.68434,0.68447,2962999990.0
2005-04-07 06:30:00,0.68456,0.68465,0.6842,0.68444,2917100001.0
2005-04-07 06:45:00,0.68449,0.68484,0.68435,0.68456,2892600008.0
2005-04-07 07:00:00,0.68458,0.68473,0.68435,0.68445,2791300012.0
2005-04-07 07:15:00,0.68456,0.68472,0.68441,0.68454,2550399992.0
2005-04-07 07:30:00,0.68458,0.68487,0.68441,0.68484,3335600008.0
2005-04-07 07:45:00,0.68483,0.6855,0.68465,0.68539,3091099986.0
2005-04-07 08:00:00,0.68525,0.6853,0.68468,0.68509,2888200001.0
2005-04-07 08:15:00,0.685,0.68541,0.68467,0.6849,2446099999.0
2005-04-07 08:30:00,0.68481,0.68597,0.68474,0.6855,3299400006.0
2005-04-07 08:45:00,0.68562,0.68649,0.68532,0.68612,2939100004.0
2005-04-07 09:00:00,0.68603,0.68624,0.68563,0.68595,3045300001.0
2005-04-07 09:15:00,0.6858,0.68602,0.68532,0.68572,3160500009.0
2005-04-07 09:30:00,0.68573,0.68611,0.68541,0.68582,2957699996.0
2005-04-07 09:45:00,0.6859,0.68602,0.68551,0.68577,2925399987.0
2005-04-07 10:00:00,0.6858,0.68599,0.68543,0.68578,3102399984.0
2005-04-07 10:15:00,0.68574,0.68589,0.68489,0.68491,3365499994.0
2005-04-07 10:30:00,0.68549,0.68678,0.68549,0.68654,3370700002.0
2005-04-07 10:45:00,0.68648,0.68694,0.68629,0.6868,3271399998.0
2005-04-07 11:00:00,0.68678,0.68706,0.68663,0.68684,2584900013.0
2005-04-07 11:15:00,0.68702,0.68728,0.68668,0.68717,3651099995.0
2005-04-07 11:30:00,0.68707,0.68743,0.6868,0.68708,3283600008.0
2005-04-07 11:45:00,0.68712,0.68742,0.68686,0.68727,4532099999.0
2005-04-07 12:00:00,0.68712,0.68742,0.6867,0.6869,3387799984.0
2005-04-07 12:15:00,0.6868,0.68714,0.68614,0.68621,3299899997.0
2005-04-07 12:30:00,0.68602,0.68651,0.68598,0.68627,3213000010.0
2005-04-07 12:45:00,0.68642,0.68656,0.6861,0.68643,3765200007.0
2005-04-07 13:00:00,0.68642,0.6873,0.68637,0.68723,3053299995.0
2005-04-07 13:15:00,0.6871,0.6875,0.68694,0.68721,3236499996.0
2005-04-07 13:30:00,0.68729,0.68768,0.687,0.68768,3468499992.0
2005-04-07 13:45:00,0.68756,0.68779,0.68707,0.68707,3829099984.0
2005-04-07 14:00:00,0.68699,0.6873,0.68683,0.6871,3644700002.0
2005-04-07 14:15:00,0.68717,0.68732,0.68682,0.68715,3066099981.0
2005-04-07 14:30:00,0.68724,0.68829,0.68691,0.68809,3174100003.0
2005-04-07 14:45:00,0.68808,0.68819,0.6872,0.68737,3050700001.0
2005-04-07 15:00:00,0.68732,0.68751,0.68692,0.68714,3290600002.0
2005-04-07 15:15:00,0.68722,0.6877,0.68701,0.68742,3124699993.0
2005-04-07 15:30:00,0.68723,0.68766,0.68699,0.6874,2433899992.0
2005-04-07 15:45:00,0.68737,0.68754,0.68714,0.68727,2510400013.0
2005-04-07 16:00:00,0.68727,0.68758,0.68708,0.68748,2667099987.0
2005-04-07 16:15:00,0.68753,0.68777,0.68723,0.68753,2429100012.0
2005-04-07 16:30:00,0.68773,0.68782,0.68736,0.68751,2633599996.0
2005-04-07 16:45:00,0.68748,0.68769,0.68692,0.68715,2849499987.0
2005-04-07 17:00:00,0.68714,0.68752,0.68697,0.68725,2565500000.0
2005-04-07 17:15:00,0.68714,0.68736,0.68696,0.68722,2536099993.0
2005-04-07 17:30:00,0.68732,0.68739,0.68685,0.68698,2036400016.0
2005-04-07 17:45:00,0.6871,0.68747,0.68688,0.6872,2161100005.0
2005-04-07 18:00:00,0.68714,0.68762,0.68709,0.6872,15666799950.0
2005-04-07 18:15:00,0.68715,0.68751,0.68671,0.68729,14414899959.0
2005-04-07 18:30:00,0.68727,0.68763,0.68672,0.68703,8283900005.0
2005-04-07 18:45:00,0.68707,0.68731,0.68671,0.68693,5438000001.0
2005-04-07 19:00:00,0.68679,0.68753,0.68671,0.68719,5735899988.0
2005-04-07 19:15:00,0.6871,0.68731,0.68624,0.68658,5313199988.0
2005-04-07 19:30:00,0.68643,0.68689,0.68587,0.68654,7026300027.0
2005-04-07 19:45:00,0.68645,0.68697,0.68612,0.68657,4052399987.0
2005-04-07 20:00:00,0.68649,0.68673,0.68618,0.68656,4586199973.0
2005-04-07 20:15:00,0.68659,0.68721,0.68603,0.68694,6477099995.0
2005-04-07 20:30:00,0.68687,0.68749,0.68675,0.68727,10036700004.0
2005-04-07 20:45:00,0.68732,0.68745,0.68681,0.6873,11450099977.0
2005-04-07 21:00:00,0.68733,0.68753,0.68692,0.68725,7839399998.0
2005-04-07 21:15:00,0.68722,0.68737,0.68679,0.68699,5178699987.0
2005-04-07 21:30:00,0.68707,0.68731,0.68672,0.68714,4391800007.0
2005-04-07 21:45:00,0.68673,0.68732,0.6867,0.68725,3965200014.0
2005-04-07 22:00:00,0.68714,0.68751,0.68686,0.68738,3115199995.0
2005-04-07 22:15:00,0.68727,0.6874,0.68679,0.68712,4759399979.0
2005-04-07 22:30:00,0.68703,0.68739,0.68681,0.68711,3968199990.0
2005-04-07 22:45:00,0.68725,0.68728,0.68662,0.68696,3140300001.0
2005-04-07 23:00:00,0.68682,0.68743,0.68681,0.68735,2371699998.0
2005-04-07 23:15:00,0.68737,0.68741,0.68673,0.68709,2312300003.0
2005-04-07 23:30:00,0.68705,0.68711,0.68647,0.68669,2298899984.0
2005-04-07 23:45:00,0.68669,0.68686,0.68623,0.68671,2318600004.0
2005-04-08 00:00:00,0.68661,0.68703,0.68602,0.68647,2327900002.0
2005-04-08 00:15:00,0.68622,0.68658,0.68602,0.68629,2295800001.0
2005-04-08 00:30:00,0.68638,0.68661,0.68599,0.68647,2580999994.0
2005-04-08 00:45:00,0.68657,0.68668,0.6858,0.68662,2376400000.0
2005-04-08 01:00:00,0.68641,0.68676,0.68576,0.68657,2520899981.0
2005-04-08 01:15:00,0.68627,0.68661,0.68603,0.68636,2783699999.0
2005-04-08 01:30:00,0.68593,0.68665,0.68593,0.68638,2466699988.0
2005-04-08 01:45:00,0.6863,0.68652,0.68585,0.68627,2217000004.0
2005-04-08 02:00:00,0.68605,0.68649,0.68557,0.6859,2787499995.0
2005-04-08 02:15:00,0.6859,0.68606,0.68549,0.68568,2698200001.0
2005-04-08 02:30:00,0.6855,0.6861,0.6853,0.68607,2416200002.0
2005-04-08 02:45:00,0.68581,0.68615,0.68558,0.68594,2980299991.0
2005-04-08 03:00:00,0.68583,0.68594,0.68534,0.68547,3040699995.0
2005-04-08 03:15:00,0.68542,0.68563,0.6852,0.68555,2869800001.0
2005-04-08 03:30:00,0.6855,0.68577,0.68528,0.68558,2825499996.0
2005-04-08 03:45:00,0.6856,0.68575,0.68531,0.68548,2606200018.0
2005-04-08 04:00:00,0.68553,0.6857,0.68508,0.68543,2469599989.0
2005-04-08 04:15:00,0.68535,0.68563,0.68505,0.6853,2345199990.0
2005-04-08 04:30:00,0.68503,0.68573,0.6849,0.68537,3023599996.0
2005-04-08 04:45:00,0.68558,0.68567,0.68506,0.68529,2463799991.0
2005-04-08 05:00:00,0.68532,0.68554,0.68502,0.68511,2947000013.0
2005-04-08 05:15:00,0.68532,0.68555,0.68484,0.68531,2407999998.0
2005-04-08 05:30:00,0.6852,0.68567,0.68515,0.68545,2767100002.0
2005-04-08 05:45:00,0.68548,0.68565,0.68519,0.68553,2544899985.0
2005-04-08 06:00:00,0.68542,0.68563,0.68509,0.68552,2381799994.0
2005-04-08 06:15:00,0.68541,0.68558,0.68508,0.68543,2351900006.0
2005-04-08 06:30:00,0.68515,0.68558,0.68501,0.68553,2351100005.0
2005-04-08 06:45:00,0.68565,0.68574,0.68501,0.68537,2578199999.0
2005-04-08 07:00:00,0.68535,0.68558,0.68499,0.68536,2833700003.0
2005-04-08 07:15:00,0.6855,0.68575,0.68515,0.6856,2461700010.0
2005-04-08 07:30:00,0.68537,0.68577,0.68525,0.68559,2431300001.0
2005-04-08 07:45:00,0.68558,0.68588,0.6854,0.68575,2498200005.0
2005-04-08 08:00:00,0.68559,0.68579,0.68532,0.68563,2940499994.0
2005-04-08 08:15:00,0.6857,0.68588,0.68532,0.68583,2374999999.0
2005-04-08 08:30:00,0.68578,0.68599,0.68522,0.68584,2519099994.0
2005-04-08 08:45:00,0.68575,0.68598,0.68543,0.6857,2709899989.0
2005-04-08 09:00:00,0.6857,0.68596,0.68547,0.68556,2175699999.0
2005-04-08 09:15:00,0.68551,0.68566,0.68517,0.68534,2577800004.0
2005-04-08 09:30:00,0.68534,0.68559,0.68509,0.68535,3183200004.0
2005-04-08 09:45:00,0.68541,0.68587,0.68518,0.68572,2649700001.0
2005-04-08 10:00:00,0.68573,0.68599,0.68542,0.68578,2315999990.0
2005-04-08 10:15:00,0.68573,0.68627,0.68567,0.68613,3031599996.0
2005-04-08 10:30:00,0.68629,0.68641,0.68577,0.68628,3072200008.0
2005-04-08 10:45:00,0.68624,0.68635,0.68568,0.68609,2575500014.0
2005-04-08 11:00:00,0.68612,0.68649,0.68579,0.68635,2417800007.0
2005-04-08 11:15:00,0.68641,0.68642,0.68591,0.68625,2579400015.0
2005-04-08 11:30:00,0.68607,0.68636,0.68587,0.68602,2497700005.0
2005-04-08 11:45:00,0.68607,0.6864,0.68575,0.68588,2482999990.0
2005-04-08 12:00:00,0.68582,0.68622,0.68555,0.686,2340599996.0
2005-04-08 12:15:00,0.68598,0.68622,0.68577,0.68587,2515500001.0
2005-04-08 12:30:00,0.68565,0.6863,0.68565,0.68622,2701900019.0
2005-04-08 12:45:00,0.6862,0.68633,0.68575,0.68629,2963699989.0
2005-04-08 13:00:00,0.68615,0.6863,0.68574,0.686,2367499998.0
2005-04-08 13:15:00,0.68599,0.68624,0.68575,0.68609,2657299994.0
2005-04-08 13:30:00,0.68612,0.68616,0.68572,0.68588,2489400000.0
2005-04-08 13:45:00,0.6859,0.68602,0.68541,0.68568,2555799980.0
2005-04-08 14:00:00,0.68567,0.68576,0.68531,0.6856,2542499982.0
2005-04-08 14:15:00,0.68563,0.6858,0.68526,0.68535,2416200008.0
2005-04-08 14:30:00,0.68527,0.68578,0.68503,0.68535,2541099997.0
2005-04-08 14:45:00,0.68535,0.68562,0.68517,0.68533,2228299994.0
2005-04-08 15:00:00,0.68536,0.68576,0.68502,0.68569,2599399994.0
2005-04-08 15:15:00,0.68561,0.68589,0.6854,0.68545,2583900006.0
2005-04-08 15:30:00,0.68549,0.68582,0.6853,0.68546,2648500006.0
2005-04-08 15:45:00,0.68553,0.68581,0.68527,0.68576,2713799994.0
2005-04-08 16:00:00,0.68569,0.68621,0.6855,0.68599,2727000002.0
2005-04-08 16:15:00,0.68607,0.68607,0.68521,0.68531,2636500002.0
2005-04-08 16:30:00,0.6853,0.68576,0.685,0.68559,2648599999.0
2005-04-08 16:45:00,0.6856,0.6858,0.68483,0.68497,2015499998.0
2005-04-08 17:00:00,0.68489,0.68515,0.68461,0.68488,2657299989.0
2005-04-08 17:15:00,0.68481,0.68569,0.68467,0.68551,2248700000.0
2005-04-08 17:30:00,0.6856,0.68561,0.68496,0.68543,2481200011.0
2005-04-08 17:45:00,0.68551,0.6856,0.68512,0.68541,3176199999.0
2005-04-08 18:00:00,0.6855,0.68612,0.68525,0.68569,16497199971.0
2005-04-08 18:15:00,0.6857,0.68581,0.68518,0.68556,14318299979.0
2005-04-08 18:30:00,0.68548,0.68592,0.68511,0.68583,7950000002.0
2005-04-08 18:45:00,0.68576,0.68622,0.68546,0.68612,6517599999.0
2005-04-08 19:00:00,0.686,0.68628,0.68568,0.68613,6165899971.0
2005-04-08 19:15:00,0.68611,0.68615,0.68554,0.68594,5694700020.0
2005-04-08 19:30:00,0.68583,0.68596,0.68529,0.68555,7447100008.0
2005-04-08 19:45:00,0.68563,0.68613,0.68522,0.68604,3887099993.0
2005-04-08 20:00:00,0.68605,0.68621,0.68542,0.68576,4637500003.0
2005-04-08 20:15:00,0.68576,0.68592,0.68543,0.68573,6774199997.0
2005-04-08 20:30:00,0.68557,0.686,0.68542,0.68564,10156599980.0
2005-04-08 20:45:00,0.68562,0.68582,0.68522,0.68554,11476199966.0
2005-04-08 21:00:00,0.68556,0.68579,0.68514,0.68554,7658900015.0
2005-04-08 21:15:00,0.68559,0.6858,0.68519,0.68548,5195500017.0
2005-04-08 21:30:00,0.6851,0.68574,0.6851,0.68564,4586799990.0
2005-04-08 21:45:00,0.6854,0.68564,0.6851,0.68557,3459699984.0
2005-04-08 22:00:00,0.68544,0.68565,0.68499,0.68534,3538700003.0
2005-04-08 22:15:00,0.68541,0.6857,0.685,0.68551,4725500003.0
2005-04-08 22:30:00,0.68567,0.68575,0.68511,0.68543,3651999985.0
2005-04-08 22:45:00,0.68566,0.68583,0.68513,0.68531,3090800006.0
2005-04-10 23:00:00,0.68535,0.68576,0.68513,0.68537,3151499990.0
2005-04-10 23:15:00,0.68518,0.68555,0.68511,0.68552,2794400005.0
2005-04-10 23:30:00,0.68541,0.68572,0.68498,0.68528,2539299997.0
2005-04-10 23:45:00,0.68528,0.68552,0.68474,0.68513,2507299998.0
2005-04-11 00:00:00,0.68502,0.68553,0.6849,0.68497,2593100010.0
2005-04-11 00:15:00,0.68496,0.68589,0.68495,0.68554,2813000005.0
2005-04-11 00:30:00,0.68537,0.68572,0.685,0.68554,2331199992.0
2005-04-11 00:45:00,0.68567,0.68596,0.68511,0.68572,2420099986.0
2005-04-11 01:00:00,0.68567,0.68603,0.68544,0.68587,2889000010.0
2005-04-11 01:15:00,0.68576,0.68607,0.68543,0.68581,2412300015.0
2005-04-11 01:30:00,0.6856,0.686,0.6855,0.68576,2854100002.0
2005-04-11 01:45:00,0.68559,0.68631,0.68541,0.68599,2446800002.0
2005-04-11 02:00:00,0.68586,0.6864,0.68551,0.68584,2852699985.0
2005-04-11 02:15:00,0.68558,0.68611,0.68546,0.68595,2458999999.0
2005-04-11 02:30:00,0.68595,0.68609,0.68561,0.68591,2292100008.0
2005-04-11 02:45:00,0.68597,0.68597,0.68533,0.68552,2435200003.0
2005-04-11 03:00:00,0.68568,0.68596,0.68524,0.68585,2881300006.0
2005-04-11 03:15:00,0.6859,0.68598,0.68533,0.68557,2806800004.0
2005-04-11 03:30:00,0.68565,0.68583,0.68529,0.68571,2613600013.0
2005-04-11 03:45:00,0.6857,0.68578,0.6852,0.68552,3032199999.0
2005-04-11 04:00:00,0.68563,0.68583,0.68519,0.68571,2675900007.0
2005-04-11 04:15:00,0.68577,0.68601,0.68542,0.68572,2610000018.0
2005-04-11 04:30:00,0.68566,0.68613,0.68533,0.68592,2407199989.0
2005-04-11 04:45:00,0.68598,0.6861,0.68553,0.6857,2402700007.0
2005-04-11 05:00:00,0.68588,0.68609,0.68543,0.68592,2322500002.0
2005-04-11 05:15:00,0.6862,0.6862,0.68562,0.68596,2316800002.0
2005-04-11 05:30:00,0.6859,0.6862,0.68552,0.68579,2898199999.0
2005-04-11 05:45:00,0.68573,0.68638,0.68562,0.68615,2378799990.0
2005-04-11 06:00:00,0.68586,0.68618,0.68562,0.68593,2563300002.0
2005-04-11 06:15:00,0.6859,0.68611,0.6856,0.68584,1913200004.0
2005-04-11 06:30:00,0.68598,0.6862,0.68569,0.68587,2416900006.0
2005-04-11 06:45:00,0.68593,0.68621,0.68564,0.68596,2478499979.0
2005-04-11 07:00:00,0.68573,0.68631,0.68568,0.68597,2108300002.0
2005-04-11 07:15:00,0.68597,0.68616,0.68564,0.68592,2676000013.0
2005-04-11 07:30:00,0.68581,0.68623,0.68558,0.68604,2526400011.0
2005-04-11 07:45:00,0.68597,0.68631,0.68562,0.68597,2317499997.0
2005-04-11 08:00:00,0.68615,0.68638,0.68572,0.6861,2570899990.0
2005-04-11 08:15:00,0.6862,0.68628,0.6857,0.68596,2918499989.0
2005-04-11 08:30:00,0.68598,0.68638,0.68562,0.68632,2657100009.0
2005-04-11 08:45:00,0.68632,0.6865,0.68589,0.68609,2436499989.0
2005-04-11 09:00:00,0.68603,0.6861,0.6855,0.68554,2583299990.0
2005-04-11 09:15:00,0.68542,0.68595,0.68541,0.68566,2216299999.0
2005-04-11 09:30:00,0.68553,0.6857,0.68498,0.68546,2513499990.0
2005-04-11 09:45:00,0.68551,0.68584,0.68518,0.68524,2903999990.0
2005-04-11 10:00:00,0.68515,0.68634,0.68513,0.68615,2631000001.0
2005-04-11 10:15:00,0.68612,0.68643,0.68586,0.68608,2416199993.0
2005-04-11 10:30:00,0.68606,0.68621,0.68503,0.68527,2301300008.0
2005-04-11 10:45:00,0.6854,0.68559,0.6851,0.68543,2234300019.0
2005-04-11 11:00:00,0.68542,0.68556,0.68512,0.68541,2717999999.0
2005-04-11 11:15:00,0.68544,0.68587,0.68529,0.68579,2780399996.0
2005-04-11 11:30:00,0.68573,0.68592,0.68533,0.68556,2680099993.0
2005-04-11 11:45:00,0.68571,0.68614,0.68555,0.68596,2524399997.0
2005-04-11 12:00:00,0.68597,0.68612,0.68559,0.68571,2635500014.0
2005-04-11 12:15:00,0.68561,0.6858,0.68526,0.68568,2507100008.0
2005-04-11 12:30:00,0.68548,0.68583,0.68532,0.68554,2688500000.0
2005-04-11 12:45:00,0.68558,0.68598,0.68543,0.68578,2741199993.0
2005-04-11 13:00:00,0.68578,0.68597,0.68533,0.68562,2642600003.0
2005-04-11 13:15:00,0.68549,0.6862,0.68536,0.68609,2648700004.0
2005-04-11 13:30:00,0.6861,0.68623,0.68561,0.68584,2566800000.0
2005-04-11 13:45:00,0.68578,0.68605,0.6856,0.68605,2373399995.0
2005-04-11 14:00:00,0.68598,0.68619,0.68587,0.68603,2781899978.0
2005-04-11 14:15:00,0.68617,0.68622,0.68572,0.68584,2578499991.0
2005-04-11 14:30:00,0.68576,0.68609,0.68549,0.68589,2056199998.0
2005-04-11 14:45:00,0.686,0.68605,0.68534,0.68569,2325900000.0
2005-04-11 15:00:00,0.6856,0.68577,0.68524,0.68545,2250100007.0
2005-04-11 15:15:00,0.68541,0.68566,0.68502,0.68521,3201900024.0
2005-04-11 15:30:00,0.68518,0.68539,0.68493,0.68518,2711799988.0
2005-04-11 15:45:00,0.68522,0.68556,0.68501,0.68529,2690499998.0
2005-04-11 16:00:00,0.6854,0.6859,0.6852,0.68558,2867299998.0
2005-04-11 16:15:00,0.68573,0.68581,0.68511,0.68525,2555899994.0
2005-04-11 16:30:00,0.6852,0.68547,0.68481,0.68507,2554999993.0
2005-04-11 16:45:00,0.68505,0.68548,0.68487,0.68522,2725200003.0
2005-04-11 17:00:00,0.68519,0.68535,0.68469,0.68504,2468299998.0
2005-04-11 17:15:00,0.68505,0.68556,0.68482,0.68543,2226600012.0
2005-04-11 17:30:00,0.6855,0.68572,0.68515,0.68565,2250599998.0
2005-04-11 17:45:00,0.68556,0.68589,0.68541,0.68575,2733500015.0
2005-04-11 18:00:00,0.68562,0.68624,0.68553,0.68605,17141799992.0
2005-04-11 18:15:00,0.68605,0.68677,0.68581,0.68635,15163099978.0
2005-04-11 18:30:00,0.68637,0.68659,0.68618,0.68643,7964500015.0
2005-04-11 18:45:00,0.68647,0.68661,0.68608,0.68641,6024600002.0
2005-04-11 19:00:00,0.68651,0.68658,0.68596,0.68629,6794900008.0
2005-04-11 19:15:00,0.68637,0.68668,0.6859,0.68658,5476599993.0
2005-04-11 19:30:00,0.68663,0.68682,0.68608,0.68653,7222800003.0
2005-04-11 19:45:00,0.68652,0.68672,0.68612,0.6863,4152900003.0
2005-04-11 20:00:00,0.68608,0.68641,0.6859,0.68633,4716400002.0
2005-04-11 20:15:00,0.68625,0.68639,0.68586,0.68615,7416999982.0
2005-04-11 20:30:00,0.68614,0.68641,0.68555,0.68585,10607299998.0
2005-04-11 20:45:00,0.68582,0.68632,0.68571,0.68621,11878399980.0
2005-04-11 21:00:00,0.68633,0.6864,0.68544,0.68576,8088900033.0
2005-04-11 21:15:00,0.68573,0.68588,0.68541,0.68565,5365100000.0
2005-04-11 21:30:00,0.68563,0.6859,0.68526,0.68568,4849500025.0
2005-04-11 21:45:00,0.68573,0.68592,0.68541,0.68587,3778800001.0
2005-04-11 22:00:00,0.68551,0.68599,0.68529,0.68589,4250699993.0
2005-04-11 22:15:00,0.68576,0.686,0.6853,0.68563,4212399991.0
2005-04-11 22:30:00,0.68571,0.68588,0.68533,0.68546,3438600004.0
2005-04-11 22:45:00,0.68561,0.68594,0.68529,0.68561,2897899995.0
2005-04-11 23:00:00,0.6855,0.68598,0.68542,0.68586,2479699991.0
2005-04-11 23:15:00,0.68583,0.68605,0.68546,0.68575,2366800003.0
2005-04-11 23:30:00,0.68583,0.68602,0.6855,0.6857,2132400009.0
2005-04-11 23:45:00,0.6857,0.68605,0.68542,0.68573,2237900009.0
2005-04-12 00:00:00,0.6858,0.68606,0.68548,0.68577,2720199999.0
2005-04-12 00:15:00,0.68585,0.68611,0.6853,0.68559,1930399997.0
2005-04-12 00:30:00,0.68562,0.68603,0.68549,0.6857,2578799983.0
2005-04-12 00:45:00,0.68582,0.68606,0.68544,0.68586,2484800005.0
2005-04-12 01:00:00,0.68565,0.6859,0.68537,0.68565,2313400006.0
2005-04-12 01:15:00,0.68558,0.68589,0.68534,0.68561,1928900001.0
2005-04-12 01:30:00,0.68555,0.68592,0.68518,0.68579,2571699998.0
2005-04-12 01:45:00,0.68578,0.68607,0.68526,0.68567,2516500007.0
2005-04-12 02:00:00,0.68586,0.6859,0.6849,0.6856,2323299991.0
2005-04-12 02:15:00,0.6856,0.68596,0.68542,0.68585,2691799989.0
2005-04-12 02:30:00,0.68588,0.686,0.68543,0.68581,2387199992.0
2005-04-12 02:45:00,0.68578,0.68638,0.68558,0.68617,2578999998.0
2005-04-12 03:00:00,0.68606,0.68622,0.68562,0.68607,2629300006.0
2005-04-12 03:15:00,0.68607,0.68632,0.6858,0.68616,2597800006.0
2005-04-12 03:30:00,0.6861,0.68622,0.68579,0.68612,2544400002.0
2005-04-12 03:45:00,0.68605,0.68626,0.68573,0.68587,2679499983.0
2005-04-12 04:00:00,0.68602,0.68626,0.68571,0.68601,2377099986.0
2005-04-12 04:15:00,0.68605,0.68631,0.68579,0.68602,2318799991.0
2005-04-12 04:30:00,0.68597,0.68625,0.68561,0.68599,2417799997.0
2005-04-12 04:45:00,0.68598,0.68621,0.68569,0.68587,2599900006.0
2005-04-12 05:00:00,0.68566,0.68599,0.68544,0.68581,2164799997.0
2005-04-12 05:15:00,0.68588,0.68614,0.68562,0.68606,2386099993.0
2005-04-12 05:30:00,0.6858,0.68625,0.6857,0.68588,2845499998.0
2005-04-12 05:45:00,0.68607,0.68622,0.6857,0.68609,2489299991.0
2005-04-12 06:00:00,0.68597,0.68621,0.68567,0.68582,2387500014.0
2005-04-12 06:15:00,0.68592,0.68615,0.6857,0.68587,2290000002.0
2005-04-12 06:30:00,0.6858,0.68622,0.68564,0.68607,2246599977.0
2005-04-12 06:45:00,0.68615,0.68619,0.68552,0.68607,2574700003.0
2005-04-12 07:00:00,0.68595,0.68626,0.68562,0.68608,2022599998.0
2005-04-12 07:15:00,0.68612,0.68616,0.68569,0.686,2939500005.0
2005-04-12 07:30:00,0.68574,0.68616,0.68573,0.68607,2594299986.0
2005-04-12 07:45:00,0.68591,0.68614,0.68571,0.68581,2649899983.0
2005-04-12 08:00:00,0.68582,0.686,0.68554,0.68571,2366300003.0
2005-04-12 08:15:00,0.68568,0.68606,0.68561,0.68588,2315499996.0
2005-04-12 08:30:00,0.68563,0.68629,0.68563,0.68611,2865399999.0
2005-04-12 08:45:00,0.6861,0.68614,0.68567,0.68597,2222600005.0
2005-04-12 09:00:00,0.68603,0.68635,0.68559,0.68603,2439900005.0
2005-04-12 09:15:00,0.68617,0.6863,0.68591,0.68613,2646900000.0
2005-04-12 09:30:00,0.68612,0.68626,0.68574,0.68619,2503899998.0
2005-04-12 09:45:00,0.6862,0.68636,0.68581,0.68632,2522599992.0
2005-04-12 10:00:00,0.68622,0.68648,0.68572,0.68613,2796499999.0
2005-04-12 10:15:00,0.68635,0.6865,0.68602,0.68627,2750400012.0
2005-04-12 10:30:00,0.68646,0.68648,0.68592,0.68613,2194400004.0
2005-04-12 10:45:00,0.68612,0.68659,0.68597,0.68659,2422399992.0
2005-04-12 11:00:00,0.68654,0.68658,0.68563,0.68576,3038899998.0
2005-04-12 11:15:00,0.68581,0.68581,0.68511,0.68547,2390000001.0
2005-04-12 11:30:00,0.68527,0.6859,0.68524,0.68552,2725999993.0
2005-04-12 11:45:00,0.68551,0.68556,0.685,0.68552,2777699990.0
2005-04-12 12:00:00,0.68545,0.68562,0.68497,0.68521,2543200002.0
2005-04-12 12:15:00,0.6852,0.68555,0.68509,0.68551,2773600015.0
2005-04-12 12:30:00,0.68557,0.68561,0.68487,0.68506,2049999984.0
2005-04-12 12:45:00,0.68503,0.68521,0.68481,0.68504,2405199996.0
2005-04-12 13:00:00,0.68498,0.6854,0.68489,0.68523,2425199991.0
2005-04-12 13:15:00,0.68529,0.68547,0.68498,0.68534,3205000002.0
2005-04-12 13:30:00,0.68534,0.68542,0.68496,0.68511,2391599998.0
2005-04-12 13:45:00,0.6851,0.68538,0.68492,0.68525,2753700003.0
2005-04-12 14:00:00,0.6851,0.68522,0.68471,0.6852,2309699992.0
2005-04-12 14:15:00,0.6852,0.68523,0.68468,0.68491,2435900000.0
2005-04-12 14:30:00,0.68497,0.68543,0.68428,0.68442,2922999992.0
2005-04-12 14:45:00,0.68434,0.68452,0.68344,0.68391,2143899991.0
2005-04-12 15:00:00,0.68385,0.68395,0.68296,0.68358,2537900000.0
2005-04-12 15:15:00,0.6835,0.68374,0.68305,0.68341,2439000012.0
2005-04-12 15:30:00,0.68351,0.68358,0.68298,0.68323,2325100011.0
2005-04-12 15:45:00,0.6833,0.68357,0.68307,0.68341,2785100008.0
2005-04-12 16:00:00,0.68358,0.68778,0.68298,0.68307,2231699988.0
2005-04-12 16:15:00,0.68305,0.68337,0.68298,0.68312,2489900012.0
2005-04-12 16:30:00,0.68311,0.68329,0.6829,0.68307,1954399976.0
2005-04-12 16:45:00,0.68311,0.68314,0.68268,0.68303,2093500002.0
2005-04-12 17:00:00,0.683,0.68332,0.68283,0.683,2236899994.0
2005-04-12 17:15:00,0.68302,0.68305,0.68261,0.68264,2200899997.0
2005-04-12 17:30:00,0.68268,0.6828,0.6825,0.68278,2124900012.0
2005-04-12 17:45:00,0.68268,0.68308,0.68246,0.68303,2188800001.0
2005-04-12 18:00:00,0.68291,0.68316,0.68257,0.68265,17348499961.0
2005-04-12 18:15:00,0.68274,0.68286,0.68257,0.68275,14761500009.0
2005-04-12 18:30:00,0.68275,0.68306,0.68265,0.68273,8463399965.0
2005-04-12 18:45:00,0.68275,0.68305,0.68257,0.68303,6118699996.0
2005-04-12 19:00:00,0.68295,0.68338,0.68291,0.68328,6269599976.0
2005-04-12 19:15:00,0.68327,0.6833,0.68279,0.68292,5601600014.0
2005-04-12 19:30:00,0.68298,0.6831,0.68281,0.68289,7045999990.0
2005-04-12 19:45:00,0.68307,0.68308,0.68259,0.68269,3898999993.0
2005-04-12 20:00:00,0.68279,0.68326,0.68252,0.68287,4446399994.0
2005-04-12 20:15:00,0.68296,0.68321,0.6828,0.68312,6998100004.0
2005-04-12 20:30:00,0.68311,0.68318,0.68245,0.68277,10221499981.0
2005-04-12 20:45:00,0.68283,0.68323,0.6827,0.68314,12209499976.0
2005-04-12 21:00:00,0.68318,0.68325,0.68282,0.68286,8265699992.0
2005-04-12 21:15:00,0.68291,0.68314,0.68282,0.68298,4673800009.0
2005-04-12 21:30:00,0.68291,0.68299,0.68269,0.6828,4751399998.0
2005-04-12 21:45:00,0.68278,0.68299,0.68222,0.68239,2834600019.0
2005-04-12 22:00:00,0.68227,0.68272,0.6822,0.68261,3468900001.0
2005-04-12 22:15:00,0.6827,0.68274,0.68241,0.68263,4559500023.0
2005-04-12 22:30:00,0.68263,0.68266,0.68246,0.68261,3002899992.0
2005-04-12 22:45:00,0.68266,0.68277,0.68239,0.68261,2318999992.0
2005-04-12 23:00:00,0.68257,0.68291,0.68237,0.68282,2689100008.0
2005-04-12 23:15:00,0.6827,0.68288,0.68244,0.68254,1742299999.0
2005-04-12 23:30:00,0.68256,0.68276,0.68236,0.68258,1961000006.0
2005-04-12 23:45:00,0.68251,0.68267,0.68235,0.68249,1918400005.0
2005-04-13 00:00:00,0.68262,0.68267,0.68227,0.68261,1982699994.0
2005-04-13 00:15:00,0.68268,0.68277,0.68241,0.68244,1623200000.0
2005-04-13 00:30:00,0.68248,0.68281,0.68225,0.68268,1847099991.0
2005-04-13 00:45:00,0.68264,0.68277,0.68245,0.68263,1728500006.0
2005-04-13 01:00:00,0.68262,0.68267,0.68221,0.68263,2208200008.0
2005-04-13 01:15:00,0.68258,0.68278,0.68244,0.68277,1771000001.0
2005-04-13 01:30:00,0.68276,0.6828,0.68257,0.68262,2044199997.0
2005-04-13 01:45:00,0.68265,0.68285,0.68254,0.68255,1853000009.0
2005-04-13 02:00:00,0.68273,0.68295,0.68256,0.68276,2055200004.0
2005-04-13 02:15:00,0.68274,0.6829,0.68262,0.68273,2196300011.0
2005-04-13 02:30:00,0.68273,0.68277,0.68248,0.68248,2079100004.0
2005-04-13 02:45:00,0.68257,0.68268,0.68244,0.68249,1863799994.0
2005-04-13 03:00:00,0.68252,0.68258,0.68234,0.68237,1904699995.0
2005-04-13 03:15:00,0.68232,0.68246,0.68202,0.68207,2093099996.0
2005-04-13 03:30:00,0.68202,0.68206,0.68175,0.68197,2062999993.0
2005-04-13 03:45:00,0.68197,0.68226,0.68178,0.6819,1587999996.0
2005-04-13 04:00:00,0.68193,0.68238,0.68192,0.6823,2134600006.0
2005-04-13 04:15:00,0.68234,0.6825,0.68205,0.68222,2136900003.0
2005-04-13 04:30:00,0.68222,0.68237,0.68183,0.68222,2163999994.0
2005-04-13 04:45:00,0.68215,0.68235,0.68207,0.68213,1336600000.0
2005-04-13 05:00:00,0.6821,0.68239,0.68198,0.68208,1858799994.0
2005-04-13 05:15:00,0.6821,0.68235,0.68195,0.68217,2263699995.0
2005-04-13 05:30:00,0.6822,0.6822,0.68196,0.68209,1375800013.0
2005-04-13 05:45:00,0.68205,0.68218,0.68197,0.68203,1472799989.0
2005-04-13 06:00:00,0.68204,0.68229,0.682,0.68225,1845800002.0
2005-04-13 06:15:00,0.68224,0.68248,0.68219,0.68231,1969999979.0
2005-04-13 06:30:00,0.68232,0.68256,0.68212,0.6824,1724200002.0
2005-04-13 06:45:00,0.68244,0.68257,0.68233,0.68246,1758299997.0
2005-04-13 07:00:00,0.68244,0.68254,0.68232,0.68243,2157099993.0
2005-04-13 07:15:00,0.68251,0.68258,0.6823,0.6823,1508700003.0
2005-04-13 07:30:00,0.68243,0.68255,0.68212,0.68234,1908200000.0
2005-04-13 07:45:00,0.68217,0.68273,0.68216,0.68245,1677700010.0
2005-04-13 08:00:00,0.68242,0.68272,0.68226,0.6827,2280000005.0
2005-04-13 08:15:00,0.68267,0.68287,0.68232,0.6828,1974199981.0
2005-04-13 08:30:00,0.68277,0.6831,0.68268,0.68292,2312799998.0
2005-04-13 08:45:00,0.68292,0.68304,0.68232,0.68258,2328200008.0
2005-04-13 09:00:00,0.68261,0.68313,0.68258,0.68299,2303099993.0
2005-04-13 09:15:00,0.68297,0.6831,0.6828,0.68298,2004899999.0
2005-04-13 09:30:00,0.68302,0.68334,0.68292,0.6831,2437199999.0
2005-04-13 09:45:00,0.68308,0.68343,0.68291,0.68343,2194999987.0
2005-04-13 10:00:00,0.6832,0.68346,0.6831,0.6831,2281399992.0
2005-04-13 10:15:00,0.6831,0.68332,0.68286,0.68286,2584800002.0
2005-04-13 10:30:00,0.68335,0.68371,0.68287,0.68307,1972900008.0
2005-04-13 10:45:00,0.68306,0.68329,0.6829,0.68307,2346399992.0
2005-04-13 11:00:00,0.68326,0.68339,0.68309,0.68322,2219799999.0
2005-04-13 11:15:00,0.68329,0.6834,0.68317,0.68332,2032799994.0
2005-04-13 11:30:00,0.68343,0.68347,0.68323,0.68333,2192599995.0
2005-04-13 11:45:00,0.68333,0.68358,0.68328,0.68358,2446400008.0
2005-04-13 12:00:00,0.68357,0.68371,0.68335,0.68356,2056499994.0
2005-04-13 12:15:00,0.68355,0.68372,0.68344,0.68368,2329099999.0
2005-04-13 12:30:00,0.68373,0.68377,0.68332,0.68362,2787400020.0
2005-04-13 12:45:00,0.68368,0.68368,0.68334,0.68344,2230300013.0
2005-04-13 13:00:00,0.68345,0.68351,0.68318,0.68327,2170100001.0
2005-04-13 13:15:00,0.68314,0.68354,0.68313,0.68348,2215400012.0
2005-04-13 13:30:00,0.68347,0.68353,0.68313,0.6832,1837800001.0
2005-04-13 13:45:00,0.68327,0.68342,0.68307,0.6831,1935899994.0
2005-04-13 14:00:00,0.68312,0.6833,0.68299,0.6831,2062400001.0
2005-04-13 14:15:00,0.68324,0.68324,0.68274,0.68275,2421600000.0
2005-04-13 14:30:00,0.68276,0.68339,0.68272,0.68307,2198700001.0
2005-04-13 14:45:00,0.68322,0.68329,0.68191,0.68191,2715100000.0
2005-04-13 15:00:00,0.68193,0.68207,0.68136,0.68176,2047399997.0
2005-04-13 15:15:00,0.68186,0.68194,0.68127,0.68137,2277300011.0
2005-04-13 15:30:00,0.68138,0.68138,0.68051,0.68095,2291500003.0
2005-04-13 15:45:00,0.68084,0.68124,0.68082,0.68098,2153800011.0
2005-04-13 16:00:00,0.68113,0.68165,0.68094,0.68148,2072999995.0
2005-04-13 16:15:00,0.68148,0.6816,0.68133,0.68152,1780100000.0
2005-04-13 16:30:00,0.68147,0.68176,0.68136,0.68139,1990799998.0
2005-04-13 16:45:00,0.68143,0.68153,0.68119,0.6813,2002000003.0
2005-04-13 17:00:00,0.68135,0.68157,0.68114,0.68153,2359699994.0
2005-04-13 17:15:00,0.68149,0.68206,0.68135,0.68195,2607899994.0
2005-04-13 17:30:00,0.68207,0.68237,0.68194,0.68233,2045800000.0
2005-04-13 17:45:00,0.68237,0.68251,0.68214,0.68215,2197300008.0
2005-04-13 18:00:00,0.68224,0.68243,0.68201,0.68202,18609799996.0
2005-04-13 18:15:00,0.68202,0.6822,0.68178,0.68186,14327900024.0
2005-04-13 18:30:00,0.68187,0.68225,0.68183,0.68184,7851999979.0
2005-04-13 18:45:00,0.68186,0.68211,0.68183,0.68191,5839600007.0
2005-04-13 19:00:00,0.68196,0.68217,0.68152,0.68158,6235400002.0
2005-04-13 19:15:00,0.68169,0.68173,0.68143,0.68157,5523600015.0
2005-04-13 19:30:00,0.6815,0.68167,0.68139,0.68151,7131900015.0
2005-04-13 19:45:00,0.68153,0.68177,0.68138,0.68167,3680300004.0
2005-04-13 20:00:00,0.68173,0.68177,0.68136,0.68153,4165199999.0
2005-04-13 20:15:00,0.68161,0.68176,0.68134,0.68152,6421299997.0
2005-04-13 20:30:00,0.68148,0.68161,0.6813,0.68132,10026699971.0
2005-04-13 20:45:00,0.68132,0.68161,0.68121,0.68152,11451899993.0
2005-04-13 21:00:00,0.68164,0.6817,0.68134,0.68154,8047699997.0
2005-04-13 21:15:00,0.68155,0.68182,0.68136,0.68162,4855199995.0
2005-04-13 21:30:00,0.68153,0.68177,0.68141,0.6816,4282400000.0
2005-04-13 21:45:00,0.68154,0.68165,0.68139,0.68161,3557700010.0
2005-04-13 22:00:00,0.68158,0.6817,0.6814,0.68157,3830800008.0
2005-04-13 22:15:00,0.68163,0.68172,0.68137,0.68154,4642000010.0
2005-04-13 22:30:00,0.6816,0.68177,0.68122,0.68153,3186399986.0
2005-04-13 22:45:00,0.68152,0.68172,0.68131,0.68131,2743199995.0
2005-04-13 23:00:00,0.68116,0.68188,0.68116,0.68161,2558099995.0
2005-04-13 23:15:00,0.68163,0.68189,0.68139,0.68151,2595499989.0
2005-04-13 23:30:00,0.68168,0.68177,0.68105,0.68156,1650799994.0
2005-04-13 23:45:00,0.68167,0.68181,0.68137,0.68169,1578399989.0
2005-04-14 00:00:00,0.68165,0.68177,0.6811,0.68151,2126600010.0
2005-04-14 00:15:00,0.68154,0.68164,0.68131,0.68146,1537500002.0
2005-04-14 00:30:00,0.68155,0.68157,0.6813,0.68143,1805900000.0
2005-04-14 00:45:00,0.68142,0.68163,0.68121,0.68141,2186799993.0
2005-04-14 01:00:00,0.68135,0.68169,0.68132,0.68153,2513500000.0
2005-04-14 01:15:00,0.68147,0.68164,0.68136,0.68149,1604600000.0
2005-04-14 01:30:00,0.68143,0.6817,0.68117,0.6813,1925699997.0
2005-04-14 01:45:00,0.68131,0.6817,0.68107,0.6812,1882299998.0
2005-04-14 02:00:00,0.68117,0.68142,0.68102,0.68123,3141899999.0
2005-04-14 02:15:00,0.68127,0.68146,0.68113,0.6814,2536900007.0
2005-04-14 02:30:00,0.68134,0.68148,0.68119,0.68137,2683600008.0
2005-04-14 02:45:00,0.6813,0.68147,0.68123,0.68135,2658199993.0
2005-04-14 03:00:00,0.68135,0.68148,0.6811,0.68136,2536799985.0
2005-04-14 03:15:00,0.68129,0.68145,0.68115,0.68138,1840200010.0
2005-04-14 03:30:00,0.68136,0.68154,0.68127,0.68127,2029199997.0
2005-04-14 03:45:00,0.68131,0.68144,0.68115,0.68122,2538200007.0
2005-04-14 04:00:00,0.68126,0.68148,0.68113,0.68132,1977999998.0
2005-04-14 04:15:00,0.68135,0.68168,0.68131,0.68164,2709800021.0
2005-04-14 04:30:00,0.68162,0.68171,0.68148,0.68162,2517799997.0
2005-04-14 04:45:00,0.68153,0.68171,0.68137,0.68167,2527000011.0
2005-04-14 05:00:00,0.6816,0.68164,0.68146,0.68157,2180499991.0
2005-04-14 05:15:00,0.68148,0.68163,0.68138,0.68151,2152700000.0
2005-04-14 05:30:00,0.6815,0.68159,0.68114,0.68154,2218300005.0
2005-04-14 05:45:00,0.68149,0.68161,0.68135,0.68154,2668300000.0
2005-04-14 06:00:00,0.68154,0.68161,0.68133,0.6815,2369899995.0
2005-04-14 06:15:00,0.68145,0.68148,0.68112,0.68128,2324099993.0
2005-04-14 06:30:00,0.68143,0.68171,0.68127,0.68151,2355800000.0
2005-04-14 06:45:00,0.68156,0.68165,0.68132,0.68158,2837799981.0
2005-04-14 07:00:00,0.68138,0.6818,0.68129,0.6817,2436699994.0
2005-04-14 07:15:00,0.68171,0.68187,0.68128,0.68163,2581699991.0
2005-04-14 07:30:00,0.68158,0.68179,0.68146,0.68172,3136800008.0
2005-04-14 07:45:00,0.68154,0.68186,0.68139,0.6818,2682499993.0
2005-04-14 08:00:00,0.68181,0.68183,0.68131,0.68173,2497200012.0
2005-04-14 08:15:00,0.68172,0.68186,0.68154,0.68167,2354400003.0
2005-04-14 08:30:00,0.68174,0.68208,0.68139,0.68148,2666700012.0
2005-04-14 08:45:00,0.68138,0.68155,0.68125,0.68125,2499799992.0
2005-04-14 09:00:00,0.68134,0.68168,0.68125,0.68152,2834400003.0
2005-04-14 09:15:00,0.68149,0.68176,0.68146,0.68159,2567399999.0
2005-04-14 09:30:00,0.6817,0.68177,0.68147,0.68153,2753600000.0
2005-04-14 09:45:00,0.68152,0.68171,0.68147,0.6816,2619899990.0
2005-04-14 10:00:00,0.68163,0.68201,0.68156,0.68201,2778299974.0
2005-04-14 10:15:00,0.68204,0.68215,0.68182,0.68203,3126800010.0
2005-04-14 10:30:00,0.68194,0.68203,0.68173,0.68183,3125499983.0
2005-04-14 10:45:00,0.68175,0.68193,0.68155,0.68171,2779999998.0
2005-04-14 11:00:00,0.68168,0.68176,0.68144,0.68164,3477899997.0
2005-04-14 11:15:00,0.68168,0.68239,0.68165,0.68223,3023899999.0
2005-04-14 11:30:00,0.68232,0.68232,0.68104,0.68144,2680000002.0
2005-04-14 11:45:00,0.68147,0.6815,0.68092,0.68126,3183499993.0
2005-04-14 12:00:00,0.68126,0.68148,0.68095,0.68117,3205900008.0
2005-04-14 12:15:00,0.68116,0.68116,0.68078,0.68085,3036800002.0
2005-04-14 12:30:00,0.68083,0.68097,0.68048,0.68048,3193300020.0
2005-04-14 12:45:00,0.6805,0.68104,0.6805,0.68065,3099100010.0
2005-04-14 13:00:00,0.68079,0.68132,0.68073,0.68115,2661600011.0
2005-04-14 13:15:00,0.68111,0.68123,0.68085,0.6811,2767600004.0
2005-04-14 13:30:00,0.68107,0.68135,0.68101,0.68121,3088099982.0
2005-04-14 13:45:00,0.68125,0.6815,0.68102,0.68106,3356700016.0
2005-04-14 14:00:00,0.68104,0.68125,0.68093,0.68115,2711099999.0
2005-04-14 14:15:00,0.68116,0.6813,0.68096,0.68101,2755200000.0
2005-04-14 14:30:00,0.68095,0.68131,0.68083,0.68121,2660999996.0
2005-04-14 14:45:00,0.6813,0.68131,0.68066,0.68074,2827399995.0
2005-04-14 15:00:00,0.68073,0.6811,0.68071,0.68094,2945000006.0
2005-04-14 15:15:00,0.68098,0.68119,0.6807,0.6811,2883600000.0
2005-04-14 15:30:00,0.68106,0.6814,0.68083,0.68083,2867199998.0
2005-04-14 15:45:00,0.68079,0.68079,0.68037,0.68061,2445599997.0
2005-04-14 16:00:00,0.68058,0.68075,0.6803,0.68063,2377100001.0
2005-04-14 16:15:00,0.68053,0.6806,0.68016,0.68035,2184299995.0
2005-04-14 16:30:00,0.68031,0.68111,0.68017,0.68107,2363599996.0
2005-04-14 16:45:00,0.68098,0.68116,0.6806,0.6806,2276400004.0
2005-04-14 17:00:00,0.6806,0.68081,0.68035,0.68064,2744299999.0
2005-04-14 17:15:00,0.68049,0.68122,0.6802,0.68099,2939399995.0
2005-04-14 17:30:00,0.68121,0.68121,0.68055,0.68083,2772900000.0
2005-04-14 17:45:00,0.68092,0.6814,0.68078,0.68127,2498400022.0
2005-04-14 18:00:00,0.68135,0.68164,0.68111,0.68125,18507999953.0
2005-04-14 18:15:00,0.68131,0.68145,0.6811,0.6813,14174799974.0
2005-04-14 18:30:00,0.68118,0.68131,0.68069,0.68069,8794099989.0
2005-04-14 18:45:00,0.68086,0.68114,0.68067,0.681,6031100009.0
2005-04-14 19:00:00,0.68109,0.68112,0.68066,0.68066,6047900004.0
2005-04-14 19:15:00,0.68088,0.68116,0.68058,0.681,5838299991.0
2005-04-14 19:30:00,0.681,0.68153,0.68085,0.68123,6868699995.0
2005-04-14 19:45:00,0.68138,0.68145,0.68115,0.68137,3980599986.0
2005-04-14 20:00:00,0.68144,0.68144,0.68115,0.68131,4501699994.0
2005-04-14 20:15:00,0.68142,0.6815,0.68108,0.68117,6180099981.0
2005-04-14 20:30:00,0.68117,0.6815,0.68084,0.68091,10254200012.0
2005-04-14 20:45:00,0.68091,0.68148,0.68043,0.68125,11030099997.0
2005-04-14 21:00:00,0.68134,0.68156,0.68097,0.68123,7949299986.0
2005-04-14 21:15:00,0.68128,0.68143,0.68104,0.68104,5247999981.0
2005-04-14 21:30:00,0.68108,0.6813,0.68087,0.68105,4071199990.0
2005-04-14 21:45:00,0.68107,0.68115,0.68084,0.6809,2778300000.0
2005-04-14 22:00:00,0.68089,0.68103,0.68076,0.68096,3525700011.0
2005-04-14 22:15:00,0.68089,0.68101,0.68052,0.68063,4110600007.0
2005-04-14 22:30:00,0.6806,0.681,0.68053,0.68097,3139200004.0
2005-04-14 22:45:00,0.68091,0.68093,0.68056,0.68069,2954799999.0
2005-04-14 23:00:00,0.68046,0.68108,0.68038,0.68062,2503900008.0
2005-04-14 23:15:00,0.68088,0.68098,0.6802,0.6807,1992800007.0
2005-04-14 23:30:00,0.68067,0.68091,0.68032,0.6805,2048100005.0
2005-04-14 23:45:00,0.68046,0.68087,0.68036,0.68062,2402400016.0
2005-04-15 00:00:00,0.68058,0.68075,0.68045,0.68058,1705499999.0
2005-04-15 00:15:00,0.6806,0.6806,0.68005,0.6804,1855499995.0
2005-04-15 00:30:00,0.68041,0.68068,0.68014,0.68046,1956300005.0
2005-04-15 00:45:00,0.68043,0.6807,0.68039,0.68048,1572600003.0
2005-04-15 01:00:00,0.68045,0.68064,0.68035,0.68064,1823600006.0
2005-04-15 01:15:00,0.68063,0.6807,0.68035,0.6806,2114899998.0
2005-04-15 01:30:00,0.68051,0.68074,0.68043,0.68068,2105599997.0
2005-04-15 01:45:00,0.68065,0.68093,0.68051,0.68092,2528899999.0
2005-04-15 02:00:00,0.68091,0.68108,0.68053,0.68095,3452599986.0
2005-04-15 02:15:00,0.68107,0.68108,0.6808,0.68087,3060800020.0
2005-04-15 02:30:00,0.68084,0.68102,0.68067,0.6809,2545399999.0
2005-04-15 02:45:00,0.6809,0.68098,0.68063,0.68069,2749000012.0
2005-04-15 03:00:00,0.68087,0.68114,0.68075,0.6809,2874600013.0
2005-04-15 03:15:00,0.68097,0.68112,0.68079,0.68097,2093599991.0
2005-04-15 03:30:00,0.681,0.68127,0.68091,0.68105,2266700006.0
2005-04-15 03:45:00,0.6811,0.68129,0.68075,0.68089,2430499991.0
2005-04-15 04:00:00,0.6809,0.68105,0.68058,0.68075,2746199983.0
2005-04-15 04:15:00,0.68076,0.68102,0.68062,0.68088,2414999998.0
2005-04-15 04:30:00,0.6808,0.6809,0.68059,0.6808,2848100004.0
2005-04-15 04:45:00,0.68075,0.68083,0.68044,0.68052,2658700006.0
2005-04-15 05:00:00,0.68051,0.68077,0.68037,0.68072,3490900026.0
2005-04-15 05:15:00,0.68073,0.68078,0.68039,0.68061,2830900000.0
2005-04-15 05:30:00,0.68061,0.68078,0.68046,0.68075,2601700007.0
2005-04-15 05:45:00,0.68072,0.68084,0.68047,0.68069,2702299994.0
2005-04-15 06:00:00,0.68074,0.68075,0.6804,0.68065,2534999991.0
2005-04-15 06:15:00,0.68076,0.68076,0.68018,0.68027,3253100007.0
2005-04-15 06:30:00,0.68028,0.6806,0.68008,0.68049,2257700010.0
2005-04-15 06:45:00,0.68055,0.68057,0.68033,0.68038,2643399994.0
2005-04-15 07:00:00,0.68038,0.68076,0.68038,0.6806,2234200006.0
2005-04-15 07:15:00,0.68063,0.68084,0.68049,0.68081,2722400008.0
2005-04-15 07:30:00,0.68081,0.68103,0.68064,0.68098,3179800002.0
2005-04-15 07:45:00,0.68106,0.68117,0.68095,0.68115,2699699987.0
2005-04-15 08:00:00,0.68108,0.68118,0.68058,0.68095,2737399987.0
2005-04-15 08:15:00,0.68102,0.68116,0.68067,0.68101,2572000010.0
2005-04-15 08:30:00,0.68106,0.6814,0.68092,0.68092,2809299987.0
2005-04-15 08:45:00,0.68106,0.68141,0.68095,0.68138,2632600005.0
2005-04-15 09:00:00,0.68136,0.682,0.68123,0.68151,3099500000.0
2005-04-15 09:15:00,0.68156,0.68156,0.68089,0.68124,3186600007.0
2005-04-15 09:30:00,0.68141,0.68175,0.68125,0.68157,3475100008.0
2005-04-15 09:45:00,0.68167,0.6819,0.68154,0.68177,3405900007.0
2005-04-15 10:00:00,0.68181,0.68244,0.68171,0.68175,3336400011.0
2005-04-15 10:15:00,0.6818,0.68187,0.68145,0.6816,3973899984.0
2005-04-15 10:30:00,0.68165,0.68216,0.6813,0.68156,3315400005.0
2005-04-15 10:45:00,0.68149,0.68192,0.68134,0.68185,3697999996.0
2005-04-15 11:00:00,0.68189,0.68212,0.68169,0.68198,2584900013.0
2005-04-15 11:15:00,0.68207,0.68208,0.68165,0.68182,3374500004.0
2005-04-15 11:30:00,0.68188,0.68193,0.68151,0.68155,3450099984.0
2005-04-15 11:45:00,0.68164,0.68184,0.68142,0.68158,3446399988.0
2005-04-15 12:00:00,0.68153,0.68168,0.6814,0.68142,3146099992.0
2005-04-15 12:15:00,0.68141,0.68166,0.68122,0.68139,3119699999.0
2005-04-15 12:30:00,0.68139,0.68162,0.68129,0.68145,3140299984.0
2005-04-15 12:45:00,0.68147,0.68161,0.68091,0.68093,3032700012.0
2005-04-15 13:00:00,0.68091,0.68139,0.68068,0.6813,3328499994.0
2005-04-15 13:15:00,0.68136,0.68147,0.68112,0.68139,3019199998.0
2005-04-15 13:30:00,0.68139,0.68161,0.68124,0.68154,3042999998.0
2005-04-15 13:45:00,0.68141,0.68203,0.68122,0.68196,3612200010.0
2005-04-15 14:00:00,0.6819,0.68207,0.68145,0.68186,3252399987.0
2005-04-15 14:15:00,0.68188,0.68215,0.68165,0.68184,3463000000.0
2005-04-15 14:30:00,0.68175,0.68222,0.68166,0.68183,3229000023.0
2005-04-15 14:45:00,0.68177,0.68246,0.68177,0.6819,3387399998.0
2005-04-15 15:00:00,0.68197,0.68203,0.68152,0.68174,3254799997.0
2005-04-15 15:15:00,0.6817,0.68195,0.68143,0.68153,3205200009.0
2005-04-15 15:30:00,0.68154,0.68227,0.68152,0.68218,2183999988.0
2005-04-15 15:45:00,0.68222,0.68229,0.68121,0.6817,2507800013.0
2005-04-15 16:00:00,0.68165,0.682,0.68138,0.68152,2109899994.0
2005-04-15 16:15:00,0.68154,0.68248,0.68146,0.68225,2218200002.0
2005-04-15 16:30:00,0.68237,0.68248,0.68208,0.68216,2289299995.0
2005-04-15 16:45:00,0.68215,0.68279,0.68206,0.68277,2336099999.0
2005-04-15 17:00:00,0.68264,0.6827,0.68233,0.68258,2286100008.0
2005-04-15 17:15:00,0.68257,0.68307,0.68247,0.68286,2363000005.0
2005-04-15 17:30:00,0.68292,0.68305,0.6828,0.68295,2250300002.0
2005-04-15 17:45:00,0.68288,0.683,0.68255,0.6828,2177599996.0
2005-04-15 18:00:00,0.68277,0.68286,0.68234,0.68252,13944299996.0
2005-04-15 18:15:00,0.68257,0.6829,0.68222,0.68222,14482799969.0
2005-04-15 18:30:00,0.68229,0.6825,0.68216,0.68235,8213899978.0
2005-04-15 18:45:00,0.68237,0.68281,0.682,0.68279,6743499978.0
2005-04-15 19:00:00,0.68277,0.68286,0.6825,0.68253,5870599992.0
2005-04-15 19:15:00,0.68253,0.68276,0.6825,0.68265,5501300027.0
2005-04-15 19:30:00,0.68263,0.68272,0.68244,0.68252,7225300022.0
2005-04-15 19:45:00,0.68254,0.68263,0.68242,0.68257,4084499995.0
2005-04-15 20:00:00,0.68263,0.6829,0.68259,0.68273,4577999993.0
2005-04-15 20:15:00,0.68272,0.68284,0.68256,0.68262,6589900044.0
2005-04-15 20:30:00,0.68263,0.6827,0.68192,0.68197,9495600006.0
2005-04-15 20:45:00,0.68195,0.68237,0.68195,0.68229,10050000009.0
2005-04-15 21:00:00,0.68226,0.68231,0.68214,0.68223,7435699980.0
2005-04-15 21:15:00,0.68223,0.68233,0.68215,0.68222,4859800000.0
2005-04-15 21:30:00,0.6822,0.68243,0.68216,0.68235,4150700003.0
2005-04-15 21:45:00,0.68234,0.68257,0.68228,0.68257,3482999994.0
2005-04-15 22:00:00,0.68251,0.68266,0.68238,0.68266,3499199999.0
2005-04-15 22:15:00,0.68263,0.68276,0.68247,0.68263,4160899985.0
2005-04-15 22:30:00,0.68268,0.683,0.68239,0.68293,3327899972.0
2005-04-15 22:45:00,0.68293,0.68325,0.6823,0.68236,2728199997.0
2005-04-17 23:00:00,0.68237,0.68261,0.6817,0.6819,1978199982.0
2005-04-17 23:15:00,0.68205,0.6822,0.6816,0.68187,2396399987.0
2005-04-17 23:30:00,0.6818,0.6823,0.68169,0.68196,2223900001.0
2005-04-17 23:45:00,0.6819,0.68202,0.6813,0.68195,2539399988.0
2005-04-18 00:00:00,0.68172,0.68203,0.68161,0.68191,1708700002.0
2005-04-18 00:15:00,0.68192,0.68192,0.68115,0.68146,2290099993.0
2005-04-18 00:30:00,0.68158,0.68173,0.68135,0.68161,2051499992.0
2005-04-18 00:45:00,0.68158,0.68179,0.68145,0.68145,2161899997.0
2005-04-18 01:00:00,0.68161,0.68164,0.68131,0.68155,1900000004.0
2005-04-18 01:15:00,0.68155,0.6817,0.68118,0.68166,1408699999.0
2005-04-18 01:30:00,0.68148,0.6817,0.68132,0.68144,2201699992.0
2005-04-18 01:45:00,0.68151,0.68191,0.68151,0.68181,2284099993.0
2005-04-18 02:00:00,0.68175,0.68194,0.68158,0.68175,1980999997.0
2005-04-18 02:15:00,0.68175,0.68208,0.68154,0.68199,2251999984.0
2005-04-18 02:30:00,0.68194,0.682,0.68153,0.68166,2224400008.0
2005-04-18 02:45:00,0.68168,0.68177,0.68135,0.68154,2388900001.0
2005-04-18 03:00:00,0.68151,0.68162,0.68126,0.68144,2258000005.0
2005-04-18 03:15:00,0.68136,0.6817,0.68129,0.68167,2035700015.0
2005-04-18 03:30:00,0.68169,0.6819,0.68145,0.68178,1711300001.0
2005-04-18 03:45:00,0.68173,0.68199,0.68146,0.68176,2203599992.0
2005-04-18 04:00:00,0.68186,0.68197,0.68164,0.68173,2170500012.0
2005-04-18 04:15:00,0.68173,0.6822,0.68159,0.68193,2506299995.0
2005-04-18 04:30:00,0.68198,0.68213,0.68177,0.68204,2297400005.0
2005-04-18 04:45:00,0.68192,0.682,0.68175,0.6819,1933099996.0
2005-04-18 05:00:00,0.6819,0.68216,0.6819,0.682,1657500003.0
2005-04-18 05:15:00,0.68205,0.6821,0.68153,0.68178,1897900002.0
2005-04-18 05:30:00,0.68184,0.68212,0.68173,0.6819,2147900012.0
2005-04-18 05:45:00,0.68197,0.68212,0.68183,0.68195,1605999997.0
2005-04-18 06:00:00,0.68185,0.68202,0.68172,0.68191,1792499995.0
2005-04-18 06:15:00,0.68187,0.68211,0.68173,0.68211,2161300005.0
2005-04-18 06:30:00,0.68209,0.68226,0.68206,0.68212,2230499973.0
2005-04-18 06:45:00,0.6821,0.68227,0.68182,0.68206,2366499996.0
2005-04-18 07:00:00,0.68204,0.68211,0.6818,0.682,1672400001.0
2005-04-18 07:15:00,0.682,0.68217,0.68191,0.6821,2099099994.0
2005-04-18 07:30:00,0.68207,0.68218,0.68184,0.68194,2014200000.0
2005-04-18 07:45:00,0.68198,0.68206,0.68157,0.68182,1945799996.0
2005-04-18 08:00:00,0.68185,0.68212,0.68161,0.68175,2008800001.0
2005-04-18 08:15:00,0.68175,0.68253,0.68167,0.68253,2310600007.0
2005-04-18 08:30:00,0.68245,0.68276,0.68235,0.68275,1777100013.0
2005-04-18 08:45:00,0.68266,0.68368,0.68255,0.68351,2231200004.0
2005-04-18 09:00:00,0.68358,0.68405,0.68348,0.6837,2229000002.0
2005-04-18 09:15:00,0.68371,0.68398,0.68346,0.68398,1816999987.0
2005-04-18 09:30:00,0.68384,0.6841,0.68365,0.6839,1832999990.0
2005-04-18 09:45:00,0.68393,0.68413,0.68358,0.6836,2110499998.0
2005-04-18 10:00:00,0.68357,0.68374,0.68348,0.6836,2236999997.0
2005-04-18 10:15:00,0.68361,0.68361,0.68315,0.68342,2083300009.0
2005-04-18 10:30:00,0.68339,0.68372,0.68308,0.68343,1998200002.0
2005-04-18 10:45:00,0.68336,0.68343,0.68303,0.68318,2580999998.0
2005-04-18 11:00:00,0.68303,0.68339,0.68298,0.68319,2352499986.0
2005-04-18 11:15:00,0.68324,0.68324,0.68295,0.68314,2321899999.0
2005-04-18 11:30:00,0.68312,0.68322,0.68294,0.68313,2313899987.0
2005-04-18 11:45:00,0.68313,0.68345,0.68301,0.68345,2605299990.0
2005-04-18 12:00:00,0.68336,0.68342,0.68312,0.68342,2484999994.0
2005-04-18 12:15:00,0.68339,0.68344,0.68316,0.68337,2215199998.0
2005-04-18 12:30:00,0.6832,0.68321,0.68285,0.68297,2329500008.0
2005-04-18 12:45:00,0.68293,0.68366,0.68286,0.68365,2604999991.0
2005-04-18 13:00:00,0.68366,0.68371,0.68343,0.68366,2393200003.0
2005-04-18 13:15:00,0.68355,0.68363,0.68307,0.6832,2146700005.0
2005-04-18 13:30:00,0.68308,0.68362,0.68293,0.68327,2545199983.0
2005-04-18 13:45:00,0.68322,0.68337,0.68299,0.68305,2237400006.0
2005-04-18 14:00:00,0.683,0.68333,0.68295,0.68308,2903599997.0
2005-04-18 14:15:00,0.68306,0.68325,0.68291,0.68309,2489700003.0
2005-04-18 14:30:00,0.68292,0.68308,0.68265,0.68281,1855400009.0
2005-04-18 14:45:00,0.68279,0.68322,0.68278,0.68308,2059299995.0
2005-04-18 15:00:00,0.68306,0.6834,0.68298,0.68337,2232500003.0
2005-04-18 15:15:00,0.68334,0.68353,0.68315,0.68326,2529600005.0
2005-04-18 15:30:00,0.68325,0.68361,0.6832,0.68347,2262599995.0
2005-04-18 15:45:00,0.6835,0.68374,0.68302,0.68318,2228299982.0
2005-04-18 16:00:00,0.68322,0.6834,0.68303,0.68312,1959800008.0
2005-04-18 16:15:00,0.68313,0.68373,0.68305,0.68368,2127199997.0
2005-04-18 16:30:00,0.68359,0.68401,0.68343,0.68359,2498100000.0
2005-04-18 16:45:00,0.68343,0.6839,0.68311,0.68321,2188800002.0
2005-04-18 17:00:00,0.6833,0.68363,0.68314,0.68354,2701799996.0
2005-04-18 17:15:00,0.68357,0.68426,0.68346,0.68407,3066899985.0
2005-04-18 17:30:00,0.68402,0.68429,0.68367,0.68418,2345700008.0
2005-04-18 17:45:00,0.68421,0.68442,0.68401,0.68412,2014200006.0
2005-04-18 18:00:00,0.6841,0.68436,0.68387,0.68414,17966199980.0
2005-04-18 18:15:00,0.6841,0.68437,0.68398,0.68418,14045299985.0
2005-04-18 18:30:00,0.6842,0.68433,0.68398,0.68424,8133300042.0
2005-04-18 18:45:00,0.68424,0.68444,0.68297,0.68435,6456700002.0
2005-04-18 19:00:00,0.68434,0.68438,0.68376,0.68401,6525100004.0
2005-04-18 19:15:00,0.68401,0.68414,0.68363,0.68371,5285999987.0
2005-04-18 19:30:00,0.6837,0.68385,0.68354,0.68377,7381799987.0
2005-04-18 19:45:00,0.68378,0.68393,0.68362,0.6838,3584599993.0
2005-04-18 20:00:00,0.68383,0.68388,0.6836,0.68383,4075700005.0
2005-04-18 20:15:00,0.68378,0.68385,0.68357,0.68374,6767500021.0
2005-04-18 20:30:00,0.68377,0.68382,0.68341,0.68362,10143199990.0
2005-04-18 20:45:00,0.68361,0.68375,0.68351,0.68368,10958200016.0
2005-04-18 21:00:00,0.68368,0.6838,0.68322,0.68347,8032400030.0
2005-04-18 21:15:00,0.68343,0.6835,0.68322,0.6833,5446200001.0
2005-04-18 21:30:00,0.68327,0.68351,0.68309,0.68347,4160399991.0
2005-04-18 21:45:00,0.68342,0.6836,0.68323,0.6836,3457499986.0
2005-04-18 22:00:00,0.68358,0.68375,0.6835,0.68368,3716299977.0
2005-04-18 22:15:00,0.6836,0.68383,0.68334,0.68358,4560899993.0
2005-04-18 22:30:00,0.68362,0.68374,0.68353,0.68373,3623699991.0
2005-04-18 22:45:00,0.68366,0.68387,0.68346,0.68372,2494999985.0
2005-04-18 23:00:00,0.6836,0.68404,0.68325,0.68349,2443699988.0
2005-04-18 23:15:00,0.68349,0.68375,0.68324,0.68351,2108600025.0
2005-04-18 23:30:00,0.68355,0.68368,0.68332,0.68362,1543799998.0
2005-04-18 23:45:00,0.6836,0.68399,0.68343,0.68398,1897600004.0
2005-04-19 00:00:00,0.68387,0.68399,0.68345,0.68368,1741900000.0
2005-04-19 00:15:00,0.68374,0.68383,0.68349,0.68362,1807600001.0
2005-04-19 00:30:00,0.6837,0.68375,0.68329,0.68354,1561199995.0
2005-04-19 00:45:00,0.68355,0.68355,0.6831,0.68329,1695800007.0
2005-04-19 01:00:00,0.68337,0.68347,0.68292,0.68335,2249500002.0
2005-04-19 01:15:00,0.68338,0.68348,0.683,0.6831,1755300001.0
2005-04-19 01:30:00,0.68336,0.68431,0.68331,0.6841,2349200009.0
2005-04-19 01:45:00,0.68417,0.68447,0.68413,0.68432,1867200006.0
2005-04-19 02:00:00,0.68436,0.68453,0.6837,0.68428,2315599994.0
2005-04-19 02:15:00,0.6843,0.68441,0.68383,0.68406,1777900008.0
2005-04-19 02:30:00,0.68404,0.68446,0.68399,0.68437,2368400000.0
2005-04-19 02:45:00,0.68442,0.68449,0.68347,0.68437,2059999989.0
2005-04-19 03:00:00,0.68448,0.68457,0.68341,0.68424,1904100000.0
2005-04-19 03:15:00,0.68404,0.6847,0.6836,0.68447,1943399994.0
2005-04-19 03:30:00,0.68438,0.68451,0.68411,0.68444,1736800010.0
2005-04-19 03:45:00,0.68435,0.68448,0.68403,0.68429,1733199983.0
2005-04-19 04:00:00,0.68434,0.68455,0.6842,0.68437,2071700012.0
2005-04-19 04:15:00,0.68431,0.68436,0.68416,0.68425,1904000000.0
2005-04-19 04:30:00,0.68424,0.68435,0.6841,0.68428,2382099990.0
2005-04-19 04:45:00,0.68414,0.68432,0.68367,0.68402,1955300006.0
2005-04-19 05:00:00,0.68399,0.68416,0.68382,0.68393,1694899996.0
2005-04-19 05:15:00,0.68395,0.68416,0.68372,0.68393,1800699990.0
2005-04-19 05:30:00,0.68397,0.68401,0.6835,0.68381,2011099988.0
2005-04-19 05:45:00,0.68378,0.68399,0.68348,0.6836,2348800016.0
2005-04-19 06:00:00,0.68368,0.684,0.68351,0.68391,1583599987.0
2005-04-19 06:15:00,0.68392,0.68414,0.68383,0.684,1913299986.0
2005-04-19 06:30:00,0.68398,0.6842,0.68361,0.68385,1806300000.0
2005-04-19 06:45:00,0.68391,0.68412,0.68349,0.68403,2445699984.0
2005-04-19 07:00:00,0.68397,0.68405,0.68378,0.68387,1618699998.0
2005-04-19 07:15:00,0.68389,0.68403,0.68381,0.68395,1762299993.0
2005-04-19 07:30:00,0.6839,0.6842,0.6839,0.68408,1830900012.0
2005-04-19 07:45:00,0.68405,0.68414,0.6836,0.68375,2169499999.0
2005-04-19 08:00:00,0.68374,0.68386,0.68341,0.68386,2218999995.0
2005-04-19 08:15:00,0.68386,0.68392,0.68354,0.68358,1992999993.0
2005-04-19 08:30:00,0.68361,0.68373,0.68329,0.68351,1992400005.0
2005-04-19 08:45:00,0.68354,0.68354,0.68259,0.68269,2141199995.0
2005-04-19 09:00:00,0.6828,0.68301,0.68242,0.68253,2396600004.0
2005-04-19 09:15:00,0.6825,0.68284,0.6823,0.68245,2035599985.0
2005-04-19 09:30:00,0.68245,0.68279,0.68218,0.68265,1998299998.0
2005-04-19 09:45:00,0.68267,0.68272,0.68223,0.68264,2352999996.0
2005-04-19 10:00:00,0.68247,0.68248,0.68217,0.68229,2176900023.0
2005-04-19 10:15:00,0.68223,0.68233,0.68193,0.68221,2414899996.0
2005-04-19 10:30:00,0.68151,0.68178,0.68113,0.6815,2283200012.0
2005-04-19 10:45:00,0.68145,0.68153,0.68107,0.68133,2325299999.0
2005-04-19 11:00:00,0.68138,0.68139,0.68107,0.68128,2102199998.0
2005-04-19 11:15:00,0.68129,0.68136,0.68104,0.68126,2390599996.0
2005-04-19 11:30:00,0.68135,0.68144,0.68055,0.68075,2362000001.0
2005-04-19 11:45:00,0.68081,0.68081,0.68031,0.68054,2668499994.0
2005-04-19 12:00:00,0.68041,0.68097,0.68035,0.68078,2632899997.0
2005-04-19 12:15:00,0.68085,0.68085,0.68027,0.68035,2439899993.0
2005-04-19 12:30:00,0.68028,0.68045,0.68,0.68002,2588100021.0
2005-04-19 12:45:00,0.67998,0.68059,0.67993,0.68042,2492199997.0
2005-04-19 13:00:00,0.6804,0.68044,0.67995,0.68008,2046499996.0
2005-04-19 13:15:00,0.67997,0.68026,0.67965,0.68026,2493699991.0
2005-04-19 13:30:00,0.68019,0.68039,0.68007,0.68028,2254100002.0
2005-04-19 13:45:00,0.68034,0.68048,0.68016,0.68033,2136300016.0
2005-04-19 14:00:00,0.68029,0.6807,0.68017,0.68052,2236700017.0
2005-04-19 14:15:00,0.68048,0.6806,0.68021,0.68033,2334300009.0
2005-04-19 14:30:00,0.68031,0.68059,0.68016,0.68039,2430700008.0
2005-04-19 14:45:00,0.6804,0.68047,0.68012,0.68036,2249399989.0
2005-04-19 15:00:00,0.68029,0.68044,0.68017,0.68029,2102399994.0
2005-04-19 15:15:00,0.68025,0.68048,0.68017,0.68043,2310199992.0
2005-04-19 15:30:00,0.68039,0.68045,0.67996,0.68015,2243300004.0
2005-04-19 15:45:00,0.68016,0.68023,0.67981,0.67983,1924600007.0
2005-04-19 16:00:00,0.67988,0.68025,0.67962,0.68003,2632499996.0
2005-04-19 16:15:00,0.68019,0.68026,0.67995,0.67998,2207699992.0
2005-04-19 16:30:00,0.67999,0.68081,0.6799,0.68073,2560599993.0
2005-04-19 16:45:00,0.68069,0.68082,0.68,0.68012,2858299985.0
2005-04-19 17:00:00,0.6801,0.68025,0.67985,0.68005,2470600002.0
2005-04-19 17:15:00,0.68,0.68018,0.67975,0.68009,2623500009.0
2005-04-19 17:30:00,0.68012,0.68019,0.67971,0.6798,2021000014.0
2005-04-19 17:45:00,0.67969,0.6799,0.67965,0.67987,2256599982.0
2005-04-19 18:00:00,0.67979,0.67994,0.67965,0.67973,16927799995.0
2005-04-19 18:15:00,0.6797,0.6799,0.67948,0.67983,13448299974.0
2005-04-19 18:30:00,0.67986,0.67993,0.67962,0.67975,8076500030.0
2005-04-19 18:45:00,0.67973,0.68003,0.67958,0.6799,5996100001.0
2005-04-19 19:00:00,0.6799,0.67997,0.6796,0.67992,6490899998.0
2005-04-19 19:15:00,0.67983,0.67995,0.67961,0.67974,4944099987.0
2005-04-19 19:30:00,0.67973,0.67979,0.67952,0.67967,7307999986.0
2005-04-19 19:45:00,0.6797,0.68002,0.67954,0.67982,4199800028.0
2005-04-19 20:00:00,0.67988,0.67995,0.67967,0.67988,4217099991.0
2005-04-19 20:15:00,0.67985,0.67985,0.67954,0.67977,6628799992.0
2005-04-19 20:30:00,0.67976,0.67983,0.67936,0.67968,10326200004.0
2005-04-19 20:45:00,0.67966,0.67986,0.67954,0.67977,11736200041.0
2005-04-19 21:00:00,0.6798,0.6803,0.67963,0.68015,8146100007.0
2005-04-19 21:15:00,0.68012,0.68067,0.68004,0.68067,4994899985.0
2005-04-19 21:30:00,0.68067,0.6807,0.68038,0.68068,4350899993.0
2005-04-19 21:45:00,0.68069,0.68107,0.68059,0.68107,3072399997.0
2005-04-19 22:00:00,0.68103,0.68124,0.68083,0.68122,3186499997.0
2005-04-19 22:15:00,0.6812,0.68137,0.68105,0.68105,4968099989.0
2005-04-19 22:30:00,0.68106,0.68109,0.68077,0.68083,3133599995.0
2005-04-19 22:45:00,0.68081,0.6809,0.68056,0.68066,2705599992.0
2005-04-19 23:00:00,0.68051,0.6809,0.68037,0.68071,2422199996.0
2005-04-19 23:15:00,0.68058,0.68084,0.68019,0.68045,1966700000.0
2005-04-19 23:30:00,0.68045,0.68071,0.68045,0.68057,1802900004.0
2005-04-19 23:45:00,0.68057,0.68082,0.68041,0.68082,1691800003.0
2005-04-20 00:00:00,0.68079,0.68095,0.68072,0.68088,2179300004.0
2005-04-20 00:15:00,0.68095,0.68113,0.68067,0.681,1940999996.0
2005-04-20 00:30:00,0.6811,0.68125,0.68069,0.68103,1901100005.0
2005-04-20 00:45:00,0.68099,0.68125,0.6805,0.68122,1812500007.0
2005-04-20 01:00:00,0.68115,0.68127,0.68092,0.68108,2392799994.0
2005-04-20 01:15:00,0.68111,0.68124,0.68088,0.68096,1765399998.0
2005-04-20 01:30:00,0.68095,0.68135,0.68092,0.68117,2184600000.0
2005-04-20 01:45:00,0.68119,0.68141,0.68102,0.68132,1724900001.0
2005-04-20 02:00:00,0.68132,0.68134,0.6811,0.68133,2190499989.0
2005-04-20 02:15:00,0.68128,0.68165,0.68117,0.68158,1926399998.0
2005-04-20 02:30:00,0.68157,0.68169,0.68145,0.68164,1830400000.0
2005-04-20 02:45:00,0.68155,0.68176,0.68141,0.68169,1904499995.0
2005-04-20 03:00:00,0.68162,0.68176,0.68135,0.68149,1802000002.0
2005-04-20 03:15:00,0.68155,0.68158,0.68144,0.68149,1402700001.0
2005-04-20 03:30:00,0.68149,0.68166,0.68141,0.68155,1997500007.0
2005-04-20 03:45:00,0.68156,0.68164,0.6814,0.6815,1913699986.0
2005-04-20 04:00:00,0.68154,0.68167,0.68141,0.68153,1892299988.0
2005-04-20 04:15:00,0.68153,0.6816,0.68122,0.68129,2097699999.0
2005-04-20 04:30:00,0.68128,0.68137,0.68105,0.68132,2125199992.0
2005-04-20 04:45:00,0.68122,0.68133,0.68108,0.68126,1622299990.0
2005-04-20 05:00:00,0.68125,0.68138,0.68108,0.68138,1904500005.0
2005-04-20 05:15:00,0.6814,0.68157,0.6812,0.68151,1435000005.0
2005-04-20 05:30:00,0.68147,0.68169,0.68136,0.68155,1770200004.0
2005-04-20 05:45:00,0.68152,0.68178,0.68144,0.68152,1842200015.0
2005-04-20 06:00:00,0.68153,0.6818,0.68144,0.68168,1589999997.0
2005-04-20 06:15:00,0.68175,0.6818,0.68099,0.68145,2157799996.0
2005-04-20 06:30:00,0.6814,0.68163,0.68128,0.68158,1782100008.0
2005-04-20 06:45:00,0.68167,0.68176,0.68143,0.6815,1801000003.0
2005-04-20 07:00:00,0.68147,0.68154,0.6811,0.68137,1563500004.0
2005-04-20 07:15:00,0.68138,0.68148,0.68089,0.68124,1901599998.0
2005-04-20 07:30:00,0.68142,0.68148,0.68126,0.68129,2234899979.0
2005-04-20 07:45:00,0.68129,0.68152,0.68123,0.68152,2249500011.0
2005-04-20 08:00:00,0.68147,0.68158,0.68093,0.68112,1806199995.0
2005-04-20 08:15:00,0.68111,0.68128,0.68079,0.68079,1982100006.0
2005-04-20 08:30:00,0.68076,0.68093,0.68049,0.68072,2046200014.0
2005-04-20 08:45:00,0.68066,0.6808,0.6803,0.68073,2199500002.0
2005-04-20 09:00:00,0.68081,0.6809,0.68059,0.68079,2463899993.0
2005-04-20 09:15:00,0.68077,0.68083,0.68061,0.6808,2046499993.0
2005-04-20 09:30:00,0.68075,0.6809,0.68046,0.68054,2138300005.0
2005-04-20 09:45:00,0.68053,0.68071,0.68032,0.68034,2355799989.0
2005-04-20 10:00:00,0.68033,0.68042,0.68007,0.68033,2120499997.0
2005-04-20 10:15:00,0.68037,0.68059,0.68023,0.68024,2310299993.0
2005-04-20 10:30:00,0.6804,0.68087,0.68035,0.68065,1987400006.0
2005-04-20 10:45:00,0.68059,0.68113,0.68056,0.68097,2300600011.0
2005-04-20 11:00:00,0.68091,0.68118,0.68079,0.68085,2009699997.0
2005-04-20 11:15:00,0.68086,0.68113,0.68078,0.68092,2728299980.0
2005-04-20 11:30:00,0.68087,0.68128,0.68078,0.68114,2227400004.0
2005-04-20 11:45:00,0.68105,0.68144,0.68088,0.68144,1928599999.0
2005-04-20 12:00:00,0.68139,0.68151,0.68125,0.68136,2161099988.0
2005-04-20 12:15:00,0.68125,0.6815,0.68107,0.68135,2369900004.0
2005-04-20 12:30:00,0.68133,0.68167,0.68104,0.68162,2055100016.0
2005-04-20 12:45:00,0.68163,0.68194,0.68149,0.68177,2434699999.0
2005-04-20 13:00:00,0.68179,0.68181,0.68119,0.68128,2372200004.0
2005-04-20 13:15:00,0.68126,0.68135,0.68084,0.68108,2318899991.0
2005-04-20 13:30:00,0.68117,0.68145,0.68097,0.6813,2207200000.0
2005-04-20 13:45:00,0.68124,0.68132,0.68084,0.68119,2105899992.0
2005-04-20 14:00:00,0.68122,0.6813,0.68098,0.68111,2234000009.0
2005-04-20 14:15:00,0.68108,0.68117,0.6809,0.68108,2597799988.0
2005-04-20 14:30:00,0.68093,0.68097,0.68016,0.68035,2401800006.0
2005-04-20 14:45:00,0.68042,0.68042,0.67999,0.68023,2334599999.0
2005-04-20 15:00:00,0.68021,0.68034,0.67996,0.68007,2338699998.0
2005-04-20 15:15:00,0.68003,0.68026,0.67991,0.6802,1894899998.0
2005-04-20 15:30:00,0.68021,0.6804,0.68008,0.68023,2282999995.0
2005-04-20 15:45:00,0.68021,0.6808,0.68004,0.68077,2331800000.0
2005-04-20 16:00:00,0.68075,0.68133,0.68057,0.68125,2638000002.0
2005-04-20 16:15:00,0.6812,0.68125,0.68086,0.68119,2423200002.0
2005-04-20 16:30:00,0.68122,0.68168,0.68113,0.68164,2078500007.0
2005-04-20 16:45:00,0.68159,0.68197,0.68146,0.68151,2169299995.0
2005-04-20 17:00:00,0.6815,0.68163,0.68133,0.68152,2468400001.0
2005-04-20 17:15:00,0.68151,0.68199,0.68134,0.68194,2603199978.0
2005-04-20 17:30:00,0.68198,0.68207,0.6813,0.68153,2241600003.0
2005-04-20 17:45:00,0.68128,0.68151,0.68102,0.68112,2765899988.0
2005-04-20 18:00:00,0.68119,0.68166,0.68105,0.68166,16155999980.0
2005-04-20 18:15:00,0.68163,0.68163,0.68122,0.68143,14134099972.0
2005-04-20 18:30:00,0.68145,0.68151,0.68127,0.68138,8637300002.0
2005-04-20 18:45:00,0.68139,0.6818,0.68131,0.68162,6356499997.0
2005-04-20 19:00:00,0.68168,0.68176,0.68144,0.68173,5973300021.0
2005-04-20 19:15:00,0.68168,0.68204,0.68159,0.68177,5515800022.0
2005-04-20 19:30:00,0.68198,0.68213,0.68166,0.68197,7039100001.0
2005-04-20 19:45:00,0.68193,0.68196,0.68173,0.68182,4286399981.0
2005-04-20 20:00:00,0.68185,0.68185,0.68154,0.68166,4336400005.0
2005-04-20 20:15:00,0.68165,0.68184,0.68152,0.68167,6658899989.0
2005-04-20 20:30:00,0.68173,0.68182,0.68158,0.6818,9236099996.0
2005-04-20 20:45:00,0.6818,0.68191,0.68153,0.68163,10973899991.0
2005-04-20 21:00:00,0.68163,0.68191,0.68144,0.68183,8028200016.0
2005-04-20 21:15:00,0.68183,0.68201,0.68147,0.68176,5189800007.0
2005-04-20 21:30:00,0.68175,0.68195,0.68157,0.68175,4040800003.0
2005-04-20 21:45:00,0.68173,0.68193,0.68166,0.68185,3532400019.0
2005-04-20 22:00:00,0.68178,0.6821,0.68164,0.682,3717499998.0
2005-04-20 22:15:00,0.682,0.68202,0.6816,0.68177,4112200009.0
2005-04-20 22:30:00,0.68171,0.68178,0.68156,0.68178,3430699985.0
2005-04-20 22:45:00,0.68181,0.68181,0.68141,0.68152,2460500013.0
2005-04-20 23:00:00,0.6814,0.68172,0.68076,0.6815,2791299995.0
2005-04-20 23:15:00,0.68155,0.68162,0.68104,0.68148,2527099995.0
2005-04-20 23:30:00,0.68133,0.68168,0.68124,0.68137,2358999989.0
2005-04-20 23:45:00,0.68152,0.68158,0.68123,0.68147,1558200002.0
2005-04-21 00:00:00,0.68147,0.68174,0.68135,0.68173,2263900001.0
2005-04-21 00:15:00,0.68164,0.68193,0.68157,0.68178,2114199999.0
2005-04-21 00:30:00,0.6817,0.68183,0.68162,0.68181,1585500005.0
2005-04-21 00:45:00,0.68183,0.68204,0.68163,0.68199,1932599986.0
2005-04-21 01:00:00,0.682,0.68218,0.68179,0.68183,2034200006.0
2005-04-21 01:15:00,0.68178,0.6821,0.68174,0.6821,1810600005.0
2005-04-21 01:30:00,0.68202,0.68252,0.68186,0.68249,2478799999.0
2005-04-21 01:45:00,0.68248,0.68267,0.68232,0.68251,2147399992.0
2005-04-21 02:00:00,0.68256,0.68277,0.6824,0.68254,2397300003.0
2005-04-21 02:15:00,0.68258,0.68273,0.68202,0.68214,2062799992.0
2005-04-21 02:30:00,0.6821,0.68256,0.68209,0.6825,2237000005.0
2005-04-21 02:45:00,0.68252,0.68257,0.68226,0.68226,2168599997.0
2005-04-21 03:00:00,0.6823,0.68239,0.68217,0.68222,2037599977.0
2005-04-21 03:15:00,0.68225,0.68231,0.68205,0.68222,2152299999.0
2005-04-21 03:30:00,0.68226,0.68245,0.68205,0.68236,2031700000.0
2005-04-21 03:45:00,0.68232,0.68253,0.68223,0.68232,1996399993.0
2005-04-21 04:00:00,0.68241,0.68242,0.68219,0.68237,2197100002.0
2005-04-21 04:15:00,0.68242,0.6827,0.68232,0.6825,1744399997.0
2005-04-21 04:30:00,0.6824,0.68258,0.68212,0.68257,1939499994.0
2005-04-21 04:45:00,0.6825,0.68262,0.68209,0.68247,1585199999.0
2005-04-21 05:00:00,0.68241,0.68261,0.6822,0.68251,2070499992.0
2005-04-21 05:15:00,0.68249,0.68265,0.68235,0.68243,1672200002.0
2005-04-21 05:30:00,0.68239,0.68258,0.6821,0.68227,2094099997.0
2005-04-21 05:45:00,0.68224,0.68233,0.68207,0.68225,2129999989.0
2005-04-21 06:00:00,0.68227,0.68232,0.68169,0.68226,1652499995.0
2005-04-21 06:15:00,0.68213,0.68222,0.68175,0.68222,2245099996.0
2005-04-21 06:30:00,0.68218,0.68234,0.68188,0.68216,1881800005.0
2005-04-21 06:45:00,0.68224,0.68234,0.68193,0.6821,1974700014.0
2005-04-21 07:00:00,0.68204,0.68207,0.68164,0.68187,2202199985.0
2005-04-21 07:15:00,0.68193,0.68207,0.68186,0.682,2055099992.0
2005-04-21 07:30:00,0.68198,0.68208,0.68182,0.68196,1779400006.0
2005-04-21 07:45:00,0.68206,0.68213,0.68173,0.68202,2636099996.0
2005-04-21 08:00:00,0.68191,0.68239,0.68178,0.68206,2525099999.0
2005-04-21 08:15:00,0.68202,0.6821,0.68168,0.68202,2236800020.0
2005-04-21 08:30:00,0.68193,0.6827,0.68189,0.68255,2099799998.0
2005-04-21 08:45:00,0.68256,0.68319,0.68236,0.68253,2146899996.0
2005-04-21 09:00:00,0.68266,0.68282,0.68237,0.68275,2078800003.0
2005-04-21 09:15:00,0.68272,0.68285,0.68245,0.68254,1936800000.0
2005-04-21 09:30:00,0.68255,0.6826,0.68209,0.68222,2687900006.0
2005-04-21 09:45:00,0.68231,0.68248,0.68206,0.68247,1792399992.0
2005-04-21 10:00:00,0.68238,0.68259,0.68233,0.68256,2301199994.0
2005-04-21 10:15:00,0.68262,0.68293,0.68218,0.68238,2687299986.0
2005-04-21 10:30:00,0.68241,0.6844,0.68238,0.6844,2098700001.0
2005-04-21 10:45:00,0.68436,0.68456,0.68422,0.68449,2391999989.0
2005-04-21 11:00:00,0.68451,0.68457,0.68412,0.68427,2447600008.0
2005-04-21 11:15:00,0.68433,0.6844,0.68415,0.68425,2259999999.0
2005-04-21 11:30:00,0.6843,0.68469,0.68416,0.68446,1937799998.0
2005-04-21 11:45:00,0.68443,0.68447,0.68409,0.68435,2329100000.0
2005-04-21 12:00:00,0.68422,0.68439,0.68385,0.68402,2238699996.0
2005-04-21 12:15:00,0.68401,0.68435,0.68394,0.68435,2250800002.0
2005-04-21 12:30:00,0.68427,0.68513,0.68424,0.68509,2389300004.0
2005-04-21 12:45:00,0.68514,0.68515,0.68467,0.68476,2611800003.0
2005-04-21 13:00:00,0.68468,0.68502,0.68459,0.68465,2297699989.0
2005-04-21 13:15:00,0.68457,0.68469,0.68439,0.6845,1740999988.0
2005-04-21 13:30:00,0.68438,0.68461,0.6841,0.68451,2065999999.0
2005-04-21 13:45:00,0.68447,0.68467,0.68435,0.68451,2055100002.0
2005-04-21 14:00:00,0.68445,0.68476,0.68433,0.68458,2496700004.0
2005-04-21 14:15:00,0.68449,0.68466,0.68446,0.68454,2467199992.0
2005-04-21 14:30:00,0.6845,0.68501,0.68427,0.68501,2458100000.0
2005-04-21 14:45:00,0.68496,0.68501,0.68471,0.685,2560599993.0
2005-04-21 15:00:00,0.68505,0.68524,0.68471,0.68522,2192700022.0
2005-04-21 15:15:00,0.68523,0.68544,0.68507,0.68515,2112399998.0
2005-04-21 15:30:00,0.68512,0.68513,0.68456,0.6847,2337399993.0
2005-04-21 15:45:00,0.68475,0.68489,0.68447,0.68448,2104999999.0
2005-04-21 16:00:00,0.68449,0.68522,0.68449,0.68489,2289299997.0
2005-04-21 16:15:00,0.68488,0.68538,0.68482,0.6853,2145699999.0
2005-04-21 16:30:00,0.68525,0.68537,0.68488,0.68505,1908800004.0
2005-04-21 16:45:00,0.6849,0.6854,0.68482,0.68526,2281499987.0
2005-04-21 17:00:00,0.68524,0.68555,0.68514,0.68537,2428800004.0
2005-04-21 17:15:00,0.68538,0.68538,0.68417,0.68463,2714899997.0
2005-04-21 17:30:00,0.68474,0.68526,0.6842,0.68517,2479999994.0
2005-04-21 17:45:00,0.68516,0.68532,0.68491,0.68519,2281100004.0
2005-04-21 18:00:00,0.68523,0.68525,0.68357,0.6837,18604800012.0
2005-04-21 18:15:00,0.68359,0.68372,0.68283,0.68329,14351999973.0
2005-04-21 18:30:00,0.68324,0.68329,0.68298,0.68316,8331499994.0
2005-04-21 18:45:00,0.6831,0.68326,0.68282,0.68305,5849599989.0
2005-04-21 19:00:00,0.68298,0.68335,0.68288,0.68323,6431899991.0
2005-04-21 19:15:00,0.68323,0.68328,0.683,0.68317,5515399991.0
2005-04-21 19:30:00,0.68304,0.68348,0.68291,0.68347,7592799986.0
2005-04-21 19:45:00,0.68347,0.68364,0.6833,0.68363,3955399994.0
2005-04-21 20:00:00,0.68364,0.68373,0.68349,0.68358,4660299986.0
2005-04-21 20:15:00,0.68361,0.68375,0.68339,0.6836,6957499980.0
2005-04-21 20:30:00,0.68348,0.68379,0.68344,0.68377,10139800014.0
2005-04-21 20:45:00,0.6838,0.68401,0.68368,0.68385,10994299996.0
2005-04-21 21:00:00,0.68388,0.68403,0.68364,0.68375,8305999973.0
2005-04-21 21:15:00,0.68378,0.68388,0.68361,0.68362,4127400015.0
2005-04-21 21:30:00,0.68374,0.6838,0.68358,0.68365,4514100021.0
2005-04-21 21:45:00,0.68362,0.68374,0.68328,0.68351,3132699987.0
2005-04-21 22:00:00,0.68353,0.68353,0.68289,0.6835,3318599977.0
2005-04-21 22:15:00,0.68333,0.68364,0.6833,0.68345,4317400023.0
2005-04-21 22:30:00,0.6835,0.68355,0.68335,0.6835,3308600002.0
2005-04-21 22:45:00,0.68353,0.68359,0.68332,0.68332,2694099995.0
2005-04-21 23:00:00,0.6832,0.68414,0.6832,0.68375,2738800004.0
2005-04-21 23:15:00,0.68368,0.68402,0.68327,0.68385,2151699987.0
2005-04-21 23:30:00,0.68387,0.68421,0.68363,0.68397,2066300002.0
2005-04-21 23:45:00,0.68397,0.68403,0.68357,0.68397,1932100007.0
2005-04-22 00:00:00,0.68374,0.68407,0.68337,0.68397,2147000015.0
2005-04-22 00:15:00,0.68402,0.68411,0.68342,0.68388,1841100012.0
2005-04-22 00:30:00,0.68383,0.68396,0.68324,0.68338,2001499997.0
2005-04-22 00:45:00,0.68331,0.68351,0.6832,0.6832,2016599995.0
2005-04-22 01:00:00,0.68324,0.68346,0.68316,0.68331,2278000006.0
2005-04-22 01:15:00,0.68325,0.68354,0.68317,0.68339,1697200010.0
2005-04-22 01:30:00,0.68342,0.6835,0.68305,0.68312,2081999994.0
2005-04-22 01:45:00,0.68313,0.68334,0.68291,0.68303,1939399996.0
2005-04-22 02:00:00,0.68308,0.6833,0.68276,0.6829,2275200007.0
2005-04-22 02:15:00,0.68292,0.68301,0.68283,0.68295,2293600012.0
2005-04-22 02:30:00,0.68291,0.68311,0.68278,0.68305,1798100011.0
2005-04-22 02:45:00,0.68303,0.68308,0.68276,0.68276,1920600003.0
2005-04-22 03:00:00,0.68279,0.68287,0.68258,0.68276,2027100009.0
2005-04-22 03:15:00,0.68276,0.68304,0.68271,0.683,1003000004.0
2005-04-22 03:30:00,0.68303,0.68322,0.68295,0.68312,1889899992.0
2005-04-22 03:45:00,0.68307,0.68319,0.68265,0.68293,1446899993.0
2005-04-22 04:00:00,0.68301,0.68319,0.68256,0.68302,1782700012.0
2005-04-22 04:15:00,0.68302,0.68314,0.68288,0.68295,2233299996.0
2005-04-22 04:30:00,0.68305,0.68307,0.6828,0.68295,1543999990.0
2005-04-22 04:45:00,0.68297,0.68304,0.68281,0.68287,1793899996.0
2005-04-22 05:00:00,0.68285,0.68308,0.68281,0.68302,1556500004.0
2005-04-22 05:15:00,0.683,0.68316,0.68289,0.68301,1911800003.0
2005-04-22 05:30:00,0.68293,0.68322,0.68272,0.68305,2035800003.0
2005-04-22 05:45:00,0.68301,0.68318,0.68271,0.6831,1847399985.0
2005-04-22 06:00:00,0.68312,0.68319,0.68286,0.68295,1491199983.0
2005-04-22 06:15:00,0.68292,0.68306,0.68265,0.68302,1992200008.0
2005-04-22 06:30:00,0.68303,0.68329,0.68286,0.68307,1868199992.0
2005-04-22 06:45:00,0.68323,0.6837,0.68304,0.68335,2593900010.0
2005-04-22 07:00:00,0.68319,0.68333,0.68298,0.68322,2067700006.0
2005-04-22 07:15:00,0.68327,0.68343,0.68312,0.68337,1639900010.0
2005-04-22 07:30:00,0.68333,0.68338,0.68311,0.68315,1913300002.0
2005-04-22 07:45:00,0.68311,0.6834,0.68311,0.68331,1589100003.0
2005-04-22 08:00:00,0.68332,0.68356,0.68323,0.68342,2516799990.0
2005-04-22 08:15:00,0.6834,0.68349,0.68314,0.68314,1848799994.0
2005-04-22 08:30:00,0.68323,0.68338,0.6829,0.68319,1915400002.0
2005-04-22 08:45:00,0.68314,0.68353,0.68311,0.68335,2055500004.0
2005-04-22 09:00:00,0.68331,0.68349,0.68311,0.6832,1996700002.0
2005-04-22 09:15:00,0.6832,0.6832,0.68284,0.68316,2009000014.0
2005-04-22 09:30:00,0.68311,0.68316,0.68258,0.68272,2031599995.0
2005-04-22 09:45:00,0.68274,0.68299,0.68258,0.68293,2295699992.0
2005-04-22 10:00:00,0.68288,0.6833,0.68278,0.68297,2637799995.0
2005-04-22 10:15:00,0.68292,0.68313,0.68274,0.68304,2814500000.0
2005-04-22 10:30:00,0.68297,0.68303,0.68256,0.68293,2196599997.0
2005-04-22 10:45:00,0.683,0.68378,0.68295,0.68365,2192000004.0
2005-04-22 11:00:00,0.68362,0.68383,0.68336,0.68341,2401600003.0
2005-04-22 11:15:00,0.68344,0.68358,0.68328,0.68349,2080899995.0
2005-04-22 11:30:00,0.68352,0.68354,0.68324,0.6835,2324799999.0
2005-04-22 11:45:00,0.68343,0.6836,0.68259,0.68278,2294300004.0
2005-04-22 12:00:00,0.68273,0.68273,0.68198,0.68225,1930000009.0
2005-04-22 12:15:00,0.68224,0.68235,0.6818,0.68212,1926900006.0
2005-04-22 12:30:00,0.68211,0.68237,0.68154,0.68191,2034400004.0
2005-04-22 12:45:00,0.68187,0.68232,0.68181,0.68228,2207000008.0
2005-04-22 13:00:00,0.6823,0.68243,0.68214,0.6823,1998600013.0
2005-04-22 13:15:00,0.68226,0.68234,0.68204,0.68224,2298300011.0
2005-04-22 13:30:00,0.68223,0.68228,0.68171,0.68203,1867500004.0
2005-04-22 13:45:00,0.68206,0.68226,0.68196,0.68225,2304299989.0
2005-04-22 14:00:00,0.68227,0.6829,0.68207,0.68262,2066600017.0
2005-04-22 14:15:00,0.68259,0.68285,0.68248,0.68251,2732499980.0
2005-04-22 14:30:00,0.68244,0.68299,0.68244,0.68277,1940000014.0
2005-04-22 14:45:00,0.68281,0.68293,0.68252,0.68278,2483200010.0
2005-04-22 15:00:00,0.68265,0.68283,0.68215,0.68232,2273500011.0
2005-04-22 15:15:00,0.68232,0.68253,0.68205,0.6824,2036600003.0
2005-04-22 15:30:00,0.68235,0.68264,0.68228,0.68239,2106300005.0
2005-04-22 15:45:00,0.68242,0.68252,0.68227,0.68237,1722800002.0
2005-04-22 16:00:00,0.68237,0.68258,0.68222,0.68229,2114700000.0
2005-04-22 16:15:00,0.68232,0.68258,0.68216,0.68223,2153700002.0
2005-04-22 16:30:00,0.68226,0.68263,0.68216,0.68263,2190200005.0
2005-04-22 16:45:00,0.6825,0.68298,0.6825,0.68284,2144300001.0
2005-04-22 17:00:00,0.68267,0.68273,0.68241,0.6827,2229000005.0
2005-04-22 17:15:00,0.68276,0.68287,0.68234,0.68237,2402399998.0
2005-04-22 17:30:00,0.68226,0.68233,0.68188,0.6821,1517099991.0
2005-04-22 17:45:00,0.68208,0.6823,0.68199,0.68217,1959900007.0
2005-04-22 18:00:00,0.68217,0.68226,0.68196,0.6821,19669599962.0
2005-04-22 18:15:00,0.6822,0.6824,0.68204,0.6822,13116200059.0
2005-04-22 18:30:00,0.68222,0.68232,0.68203,0.68223,8315799985.0
2005-04-22 18:45:00,0.68218,0.68226,0.68191,0.68191,5946600007.0
2005-04-22 19:00:00,0.6819,0.68232,0.68172,0.68178,6300600021.0
2005-04-22 19:15:00,0.68171,0.68195,0.68161,0.6819,5561999991.0
2005-04-22 19:30:00,0.68188,0.68202,0.68178,0.68187,6967599979.0
2005-04-22 19:45:00,0.6819,0.68193,0.68173,0.68182,3622799991.0
2005-04-22 20:00:00,0.6819,0.68212,0.6818,0.68203,4587299998.0
2005-04-22 20:15:00,0.68203,0.68215,0.68182,0.68196,7090400007.0
2005-04-22 20:30:00,0.68203,0.6821,0.68173,0.682,9834200005.0
2005-04-22 20:45:00,0.68199,0.68227,0.68184,0.68207,10785900001.0
2005-04-22 21:00:00,0.68203,0.68253,0.68197,0.68241,8061299999.0
2005-04-22 21:15:00,0.68242,0.68244,0.68227,0.68231,4713699978.0
2005-04-22 21:30:00,0.68232,0.68253,0.68217,0.68244,4261000030.0
2005-04-22 21:45:00,0.68243,0.6826,0.6822,0.68233,3350099983.0
2005-04-22 22:00:00,0.6823,0.68245,0.68205,0.68223,3174299995.0
2005-04-22 22:15:00,0.6823,0.68251,0.68213,0.68238,4648799999.0
2005-04-22 22:30:00,0.68241,0.68257,0.68222,0.68236,3533299988.0
2005-04-22 22:45:00,0.68238,0.68257,0.68217,0.6822,2881299995.0
2005-04-24 23:00:00,0.6816,0.68218,0.6816,0.68183,2334000013.0
2005-04-24 23:15:00,0.68177,0.68207,0.68164,0.68175,1483800001.0
2005-04-24 23:30:00,0.68168,0.68189,0.68132,0.68135,1887900008.0
2005-04-24 23:45:00,0.68137,0.68163,0.68051,0.68094,1746000005.0
2005-04-25 00:00:00,0.68091,0.68098,0.68066,0.68087,1577300001.0
2005-04-25 00:15:00,0.68088,0.68098,0.68039,0.68043,1802400001.0
2005-04-25 00:30:00,0.68058,0.68077,0.6803,0.6807,1758100001.0
2005-04-25 00:45:00,0.68073,0.68079,0.68036,0.68045,2140399982.0
2005-04-25 01:00:00,0.6806,0.68103,0.68032,0.68083,2233200006.0
2005-04-25 01:15:00,0.6808,0.68107,0.68074,0.68107,1684800009.0
2005-04-25 01:30:00,0.68093,0.68107,0.68065,0.68081,1565599997.0
2005-04-25 01:45:00,0.68083,0.68104,0.68059,0.68102,1878899990.0
2005-04-25 02:00:00,0.68107,0.68115,0.68056,0.68057,2399300011.0
2005-04-25 02:15:00,0.68057,0.68077,0.68029,0.68035,2199800009.0
2005-04-25 02:30:00,0.68031,0.68047,0.68023,0.68035,1908400008.0
2005-04-25 02:45:00,0.68033,0.68063,0.68029,0.68045,2006499995.0
2005-04-25 03:00:00,0.68051,0.68057,0.68019,0.68042,2015200008.0
2005-04-25 03:15:00,0.68032,0.68044,0.68022,0.68038,1649999997.0
2005-04-25 03:30:00,0.68038,0.68042,0.68023,0.68031,1592599991.0
2005-04-25 03:45:00,0.68027,0.68053,0.68004,0.68038,1943799998.0
2005-04-25 04:00:00,0.68045,0.68063,0.68041,0.68051,1290900004.0
2005-04-25 04:15:00,0.68058,0.68073,0.68046,0.68068,2186699999.0
2005-04-25 04:30:00,0.68069,0.68092,0.68053,0.68082,2133100016.0
2005-04-25 04:45:00,0.6808,0.68091,0.68065,0.68089,1847299998.0
2005-04-25 05:00:00,0.68086,0.68118,0.6806,0.68102,1710600006.0
2005-04-25 05:15:00,0.681,0.68126,0.68071,0.6811,2159899983.0
2005-04-25 05:30:00,0.68108,0.68115,0.68084,0.68103,1422700003.0
2005-04-25 05:45:00,0.68102,0.68109,0.68076,0.68085,1932200009.0
2005-04-25 06:00:00,0.68084,0.68088,0.68038,0.68085,1739300005.0
2005-04-25 06:15:00,0.68082,0.68098,0.68056,0.68089,1642300015.0
2005-04-25 06:30:00,0.6809,0.68093,0.68073,0.68078,1405799997.0
2005-04-25 06:45:00,0.68085,0.68095,0.6807,0.68085,2061400019.0
2005-04-25 07:00:00,0.6808,0.68095,0.68049,0.68071,1907600000.0
2005-04-25 07:15:00,0.6806,0.68094,0.68052,0.68082,1863299999.0
2005-04-25 07:30:00,0.68078,0.68113,0.68075,0.68093,1778700001.0
2005-04-25 07:45:00,0.68089,0.68116,0.68078,0.68103,1922699996.0
2005-04-25 08:00:00,0.68101,0.68124,0.68071,0.6808,2142200005.0
2005-04-25 08:15:00,0.6809,0.68111,0.68058,0.68101,2503800005.0
2005-04-25 08:30:00,0.68101,0.68109,0.68053,0.68065,2156299997.0
2005-04-25 08:45:00,0.68059,0.68104,0.68051,0.68088,2263200002.0
2005-04-25 09:00:00,0.68083,0.68101,0.68044,0.68055,2067899994.0
2005-04-25 09:15:00,0.68053,0.68056,0.68013,0.68026,2460699996.0
2005-04-25 09:30:00,0.68027,0.68051,0.67995,0.68012,2282299998.0
2005-04-25 09:45:00,0.68013,0.68035,0.67995,0.6803,1788299997.0
2005-04-25 10:00:00,0.68009,0.68041,0.68005,0.68024,2802100010.0
2005-04-25 10:15:00,0.68026,0.68033,0.67957,0.67985,2664700002.0
2005-04-25 10:30:00,0.67974,0.68012,0.67948,0.67998,2032900007.0
2005-04-25 10:45:00,0.67997,0.67999,0.67945,0.67968,2486900002.0
2005-04-25 11:00:00,0.67969,0.67969,0.67906,0.6793,2032600003.0
2005-04-25 11:15:00,0.67939,0.67939,0.67905,0.67914,2357699990.0
2005-04-25 11:30:00,0.67927,0.67933,0.67888,0.67905,2075799992.0
2005-04-25 11:45:00,0.67906,0.67908,0.67841,0.67846,2286200003.0
2005-04-25 12:00:00,0.67837,0.6786,0.67831,0.6786,2627300003.0
2005-04-25 12:15:00,0.6786,0.67872,0.67843,0.67865,2529699992.0
2005-04-25 12:30:00,0.67849,0.67861,0.67823,0.67856,2307799998.0
2005-04-25 12:45:00,0.67848,0.67854,0.67815,0.67843,2556900014.0
2005-04-25 13:00:00,0.67832,0.67852,0.67825,0.6785,2004699997.0
2005-04-25 13:15:00,0.6784,0.67857,0.67809,0.67846,2289999988.0
2005-04-25 13:30:00,0.67847,0.67858,0.67827,0.67847,2085800014.0
2005-04-25 13:45:00,0.67836,0.67856,0.6783,0.67848,2178999992.0
2005-04-25 14:00:00,0.67835,0.67863,0.67821,0.67843,2252900005.0
2005-04-25 14:15:00,0.67851,0.67871,0.67833,0.67849,2064199991.0
2005-04-25 14:30:00,0.67855,0.6789,0.67836,0.6789,1957699985.0
2005-04-25 14:45:00,0.67887,0.67917,0.67862,0.67917,2707199995.0
2005-04-25 15:00:00,0.67923,0.67948,0.67907,0.67923,2616399998.0
2005-04-25 15:15:00,0.67921,0.67961,0.67918,0.67945,2073399996.0
2005-04-25 15:30:00,0.67952,0.67987,0.67951,0.67971,2667200011.0
2005-04-25 15:45:00,0.67977,0.67982,0.67935,0.67937,1979400003.0
2005-04-25 16:00:00,0.67939,0.67952,0.67907,0.67919,2644299981.0
2005-04-25 16:15:00,0.67907,0.67919,0.67885,0.67895,2279699992.0
2005-04-25 16:30:00,0.6789,0.67897,0.6785,0.67897,1626800003.0
2005-04-25 16:45:00,0.67892,0.67914,0.67867,0.67878,2007699992.0
2005-04-25 17:00:00,0.6787,0.67888,0.67849,0.67888,2436200025.0
2005-04-25 17:15:00,0.6789,0.67908,0.67867,0.67904,2189200002.0
2005-04-25 17:30:00,0.67912,0.67917,0.67883,0.67907,1945600004.0
2005-04-25 17:45:00,0.67907,0.6791,0.67858,0.679,1857399984.0
2005-04-25 18:00:00,0.67895,0.67938,0.67891,0.6793,17777599986.0
2005-04-25 18:15:00,0.67928,0.67947,0.67911,0.67935,14624699964.0
2005-04-25 18:30:00,0.67933,0.67941,0.67888,0.679,8342200006.0
2005-04-25 18:45:00,0.67903,0.67909,0.67878,0.679,6786599968.0
2005-04-25 19:00:00,0.67898,0.67929,0.67888,0.67918,6093400012.0
2005-04-25 19:15:00,0.67918,0.67947,0.67909,0.67922,5187299984.0
2005-04-25 19:30:00,0.67926,0.67931,0.67892,0.67897,7953299985.0
2005-04-25 19:45:00,0.67903,0.67922,0.67879,0.67894,3715400008.0
2005-04-25 20:00:00,0.6789,0.67924,0.67888,0.67918,4266399998.0
2005-04-25 20:15:00,0.67922,0.67948,0.67913,0.67934,6337199992.0
2005-04-25 20:30:00,0.67936,0.67958,0.67933,0.67946,10741599994.0
2005-04-25 20:45:00,0.67944,0.67983,0.67935,0.6797,11357200018.0
2005-04-25 21:00:00,0.6798,0.68002,0.67937,0.67981,8108699996.0
2005-04-25 21:15:00,0.67978,0.67991,0.67964,0.67972,5091800006.0
2005-04-25 21:30:00,0.67968,0.67979,0.67961,0.67967,4591099991.0
2005-04-25 21:45:00,0.6797,0.68001,0.67964,0.68001,3283800005.0
2005-04-25 22:00:00,0.67994,0.68,0.67947,0.6798,3474200001.0
2005-04-25 22:15:00,0.67987,0.68008,0.67981,0.67995,3818199987.0
2005-04-25 22:30:00,0.68002,0.68024,0.67998,0.68007,3295399988.0
2005-04-25 22:45:00,0.68006,0.68028,0.67995,0.68015,2644600001.0
2005-04-25 23:00:00,0.6799,0.68042,0.67977,0.67994,2826800000.0
2005-04-25 23:15:00,0.68028,0.68033,0.67956,0.67966,2435600001.0
2005-04-25 23:30:00,0.67973,0.67987,0.6794,0.67958,1748299984.0
2005-04-25 23:45:00,0.67962,0.67965,0.67915,0.67936,1780300000.0
2005-04-26 00:00:00,0.6794,0.67967,0.67896,0.67956,2369499997.0
2005-04-26 00:15:00,0.67963,0.67964,0.67911,0.67941,2064099999.0
2005-04-26 00:30:00,0.67953,0.67975,0.67891,0.67953,1725700011.0
2005-04-26 00:45:00,0.67957,0.67961,0.67877,0.67958,1650299996.0
2005-04-26 01:00:00,0.67952,0.67967,0.6793,0.67946,1904700002.0
2005-04-26 01:15:00,0.67945,0.67959,0.67924,0.6795,1756699989.0
2005-04-26 01:30:00,0.67948,0.67957,0.67917,0.67928,2181399987.0
2005-04-26 01:45:00,0.67936,0.67949,0.67906,0.67921,2034400006.0
2005-04-26 02:00:00,0.67918,0.67947,0.67907,0.67915,2232599998.0
2005-04-26 02:15:00,0.67923,0.67945,0.67912,0.67935,2060600001.0
2005-04-26 02:30:00,0.67932,0.67953,0.67928,0.67948,1956599992.0
2005-04-26 02:45:00,0.6794,0.67961,0.67911,0.67961,1848899994.0
2005-04-26 03:00:00,0.67964,0.67965,0.67926,0.67958,1811599986.0
2005-04-26 03:15:00,0.67944,0.67962,0.67914,0.67953,1257099994.0
2005-04-26 03:30:00,0.67953,0.67967,0.67918,0.6795,1773700007.0
2005-04-26 03:45:00,0.67952,0.67964,0.67916,0.67923,1789199997.0
2005-04-26 04:00:00,0.67937,0.67955,0.67889,0.67953,2120999998.0
2005-04-26 04:15:00,0.6795,0.67979,0.67917,0.67946,2096899994.0
2005-04-26 04:30:00,0.67948,0.67976,0.67925,0.67962,1945799998.0
2005-04-26 04:45:00,0.67953,0.67965,0.67946,0.67962,1897099999.0
2005-04-26 05:00:00,0.67961,0.6797,0.67933,0.67961,1573100006.0
2005-04-26 05:15:00,0.67968,0.67978,0.67956,0.67966,1914799995.0
2005-04-26 05:30:00,0.67969,0.67991,0.67956,0.67977,2470499997.0
2005-04-26 05:45:00,0.67981,0.68009,0.6797,0.68003,1796500004.0
2005-04-26 06:00:00,0.68005,0.68013,0.67979,0.67993,1953299995.0
2005-04-26 06:15:00,0.67987,0.68013,0.67974,0.68011,1865600005.0
2005-04-26 06:30:00,0.67997,0.68027,0.67997,0.68019,1398999997.0
2005-04-26 06:45:00,0.68027,0.68027,0.67986,0.68002,1673800002.0
2005-04-26 07:00:00,0.67992,0.6802,0.67984,0.68002,1733000012.0
2005-04-26 07:15:00,0.68011,0.68022,0.67995,0.68019,2264999998.0
2005-04-26 07:30:00,0.68018,0.68023,0.67987,0.68013,2056900002.0
2005-04-26 07:45:00,0.68014,0.68033,0.68004,0.68013,1491500003.0
2005-04-26 08:00:00,0.68003,0.68034,0.67986,0.6801,1818500011.0
2005-04-26 08:15:00,0.68016,0.68024,0.67999,0.68014,1614099989.0
2005-04-26 08:30:00,0.68006,0.68061,0.67997,0.6805,1922100016.0
2005-04-26 08:45:00,0.68044,0.68085,0.68038,0.68069,2362300006.0
2005-04-26 09:00:00,0.6809,0.68102,0.68053,0.68078,2379000007.0
2005-04-26 09:15:00,0.68087,0.68094,0.68064,0.68075,1516899999.0
2005-04-26 09:30:00,0.68073,0.68094,0.68052,0.68084,2241699996.0
2005-04-26 09:45:00,0.68078,0.68117,0.68073,0.68106,2753800009.0
2005-04-26 10:00:00,0.68106,0.68107,0.6808,0.68089,1922999999.0
2005-04-26 10:15:00,0.6809,0.68102,0.68063,0.68074,2113100001.0
2005-04-26 10:30:00,0.68075,0.68083,0.68056,0.68074,1933899990.0
2005-04-26 10:45:00,0.6807,0.68088,0.68056,0.68065,2150599988.0
2005-04-26 11:00:00,0.68057,0.68063,0.68029,0.68052,2451600011.0
2005-04-26 11:15:00,0.68058,0.68058,0.68032,0.68057,2093900000.0
2005-04-26 11:30:00,0.68065,0.68074,0.68044,0.68065,2196799998.0
2005-04-26 11:45:00,0.68055,0.6809,0.68052,0.68087,1921399990.0
2005-04-26 12:00:00,0.68083,0.68127,0.6808,0.68127,2447699997.0
2005-04-26 12:15:00,0.68126,0.6816,0.68086,0.68109,2205699997.0
2005-04-26 12:30:00,0.68115,0.68124,0.6808,0.68101,2022500020.0
2005-04-26 12:45:00,0.68116,0.68126,0.68098,0.68107,2270099991.0
2005-04-26 13:00:00,0.68095,0.68146,0.68095,0.68134,1862200005.0
2005-04-26 13:15:00,0.68132,0.68148,0.68101,0.68127,1849300006.0
2005-04-26 13:30:00,0.68122,0.68131,0.68087,0.681,2192999994.0
2005-04-26 13:45:00,0.68087,0.68105,0.68073,0.681,2164400007.0
2005-04-26 14:00:00,0.68103,0.6812,0.68081,0.68102,2160399989.0
2005-04-26 14:15:00,0.68105,0.68133,0.68093,0.68098,2292199998.0
2005-04-26 14:30:00,0.68096,0.68103,0.68063,0.68075,2368099994.0
2005-04-26 14:45:00,0.68077,0.68122,0.68069,0.68115,2182100002.0
2005-04-26 15:00:00,0.68114,0.68143,0.68114,0.6814,2703600006.0
2005-04-26 15:15:00,0.68129,0.68147,0.68104,0.68137,2096599993.0
2005-04-26 15:30:00,0.68119,0.68133,0.68107,0.68128,2407300001.0
2005-04-26 15:45:00,0.68131,0.68131,0.68093,0.68129,1963099990.0
2005-04-26 16:00:00,0.68103,0.68126,0.6807,0.68078,2455599989.0
2005-04-26 16:15:00,0.68078,0.68083,0.68029,0.6806,2195100013.0
2005-04-26 16:30:00,0.68064,0.68064,0.68033,0.68063,2601500006.0
2005-04-26 16:45:00,0.68051,0.68055,0.68026,0.68045,2238099999.0
2005-04-26 17:00:00,0.68052,0.68078,0.68039,0.68078,2593099995.0
2005-04-26 17:15:00,0.68081,0.68087,0.68041,0.68085,2479499992.0
2005-04-26 17:30:00,0.6807,0.681,0.68039,0.68047,2038600010.0
2005-04-26 17:45:00,0.68039,0.6807,0.68035,0.68067,1509899995.0
2005-04-26 18:00:00,0.68069,0.68094,0.6803,0.6809,15620800008.0
2005-04-26 18:15:00,0.68086,0.68088,0.68049,0.68062,14393399998.0
2005-04-26 18:30:00,0.6807,0.68071,0.68051,0.68063,8054899979.0
2005-04-26 18:45:00,0.68063,0.68068,0.68039,0.68046,6324199993.0
2005-04-26 19:00:00,0.6804,0.68063,0.6803,0.68051,6081499983.0
2005-04-26 19:15:00,0.68048,0.68072,0.68042,0.6806,5744299986.0
2005-04-26 19:30:00,0.68059,0.68073,0.68044,0.68063,7444400005.0
2005-04-26 19:45:00,0.6807,0.68082,0.68042,0.68057,3653899989.0
2005-04-26 20:00:00,0.68061,0.68074,0.68043,0.6807,4366500006.0
2005-04-26 20:15:00,0.68056,0.68093,0.68048,0.68062,7018400022.0
2005-04-26 20:30:00,0.68059,0.68086,0.68052,0.6807,9811900011.0
2005-04-26 20:45:00,0.68077,0.68085,0.68051,0.68073,11850800012.0
2005-04-26 21:00:00,0.68065,0.68083,0.68051,0.68078,8534000012.0
2005-04-26 21:15:00,0.68078,0.68088,0.6806,0.68071,5517699993.0
2005-04-26 21:30:00,0.6808,0.68092,0.68024,0.68085,4569799997.0
2005-04-26 21:45:00,0.68083,0.68099,0.68048,0.68094,3495699991.0
2005-04-26 22:00:00,0.68097,0.68102,0.68068,0.68102,4027499990.0
2005-04-26 22:15:00,0.68104,0.68128,0.68093,0.68109,4475899996.0
2005-04-26 22:30:00,0.68113,0.68117,0.6809,0.681,2948100002.0
2005-04-26 22:45:00,0.68105,0.6812,0.68085,0.68102,2289299999.0
2005-04-26 23:00:00,0.68095,0.6813,0.68062,0.68107,2420100004.0
2005-04-26 23:15:00,0.6811,0.68141,0.68086,0.68109,2264600000.0
2005-04-26 23:30:00,0.68103,0.68151,0.68078,0.68141,2038999993.0
2005-04-26 23:45:00,0.6815,0.68164,0.681,0.68159,1435499987.0
2005-04-27 00:00:00,0.68152,0.68171,0.68114,0.68137,1990300000.0
2005-04-27 00:15:00,0.6814,0.68164,0.68107,0.68132,2029099991.0
2005-04-27 00:30:00,0.68105,0.68141,0.68092,0.6813,1363599999.0
2005-04-27 00:45:00,0.68125,0.68131,0.68085,0.68105,1588300002.0
2005-04-27 01:00:00,0.68098,0.68118,0.68072,0.681,1743099996.0
2005-04-27 01:15:00,0.68088,0.68102,0.68061,0.68102,2018199996.0
2005-04-27 01:30:00,0.68091,0.68099,0.68039,0.68059,2005099982.0
2005-04-27 01:45:00,0.68078,0.68091,0.68055,0.68082,1712599996.0
2005-04-27 02:00:00,0.68083,0.68112,0.6807,0.68088,2225700014.0
2005-04-27 02:15:00,0.68088,0.68095,0.68054,0.68061,1867599985.0
2005-04-27 02:30:00,0.68057,0.68076,0.6805,0.68067,1637600010.0
2005-04-27 02:45:00,0.68063,0.68083,0.68056,0.68071,2050300005.0
2005-04-27 03:00:00,0.68071,0.68079,0.68057,0.68067,1755799993.0
2005-04-27 03:15:00,0.68062,0.681,0.6806,0.68098,1822800014.0
2005-04-27 03:30:00,0.68096,0.68105,0.68074,0.6808,1742399998.0
2005-04-27 03:45:00,0.68082,0.68099,0.68069,0.68088,1794099993.0
2005-04-27 04:00:00,0.68094,0.68108,0.68076,0.68097,1533899996.0
2005-04-27 04:15:00,0.68103,0.68115,0.68078,0.68088,1890400002.0
2005-04-27 04:30:00,0.68091,0.68102,0.68077,0.68087,1660800016.0
2005-04-27 04:45:00,0.6808,0.68098,0.68048,0.68088,1806999994.0
2005-04-27 05:00:00,0.68082,0.68124,0.68082,0.68116,2039499983.0
2005-04-27 05:15:00,0.68112,0.68125,0.68079,0.68118,1669400011.0
2005-04-27 05:30:00,0.68087,0.68106,0.68045,0.68094,2011700011.0
2005-04-27 05:45:00,0.68094,0.68109,0.68086,0.68098,1647399997.0
2005-04-27 06:00:00,0.68099,0.68105,0.68076,0.68094,1369800008.0
2005-04-27 06:15:00,0.68085,0.68089,0.68025,0.68042,1977500011.0
2005-04-27 06:30:00,0.68047,0.68058,0.68009,0.68024,2322499996.0
2005-04-27 06:45:00,0.6803,0.68033,0.68005,0.6803,1898499998.0
2005-04-27 07:00:00,0.68026,0.68033,0.68009,0.68027,1808600009.0
2005-04-27 07:15:00,0.68026,0.6804,0.67999,0.68025,1485900006.0
2005-04-27 07:30:00,0.68025,0.68025,0.67979,0.68015,2281599999.0
2005-04-27 07:45:00,0.6801,0.68014,0.67967,0.67967,2082900007.0
2005-04-27 08:00:00,0.67956,0.67974,0.67899,0.67903,2023099998.0
2005-04-27 08:15:00,0.67895,0.67929,0.67881,0.67916,2719199992.0
2005-04-27 08:30:00,0.67914,0.67934,0.67898,0.67901,1853400001.0
2005-04-27 08:45:00,0.67898,0.67933,0.67883,0.67933,2215099992.0
2005-04-27 09:00:00,0.67928,0.67942,0.67898,0.67914,2167199994.0
2005-04-27 09:15:00,0.67901,0.67962,0.67898,0.67951,2536000010.0
2005-04-27 09:30:00,0.67951,0.67989,0.67939,0.67964,2159699994.0
2005-04-27 09:45:00,0.6797,0.67971,0.67945,0.67962,2019799995.0
2005-04-27 10:00:00,0.67965,0.67972,0.67943,0.6795,2047699996.0
2005-04-27 10:15:00,0.67936,0.67964,0.67927,0.67959,2695900009.0
2005-04-27 10:30:00,0.67959,0.67961,0.67934,0.67958,2190800016.0
2005-04-27 10:45:00,0.6795,0.67959,0.67938,0.67953,1974300005.0
2005-04-27 11:00:00,0.67939,0.67958,0.67933,0.67952,1731000010.0
2005-04-27 11:15:00,0.67957,0.67971,0.6794,0.67957,2425800019.0
2005-04-27 11:30:00,0.67959,0.67973,0.67947,0.67963,2214400015.0
2005-04-27 11:45:00,0.67963,0.6797,0.67944,0.67962,2522399992.0
2005-04-27 12:00:00,0.67955,0.67967,0.67949,0.6796,2499300003.0
2005-04-27 12:15:00,0.67963,0.67965,0.67934,0.6795,1997099994.0
2005-04-27 12:30:00,0.67942,0.67952,0.67924,0.67948,1850899997.0
2005-04-27 12:45:00,0.67948,0.67981,0.67942,0.67963,1865400008.0
2005-04-27 13:00:00,0.67956,0.67977,0.67954,0.67973,1834900012.0
2005-04-27 13:15:00,0.67967,0.67979,0.67931,0.67975,2074700001.0
2005-04-27 13:30:00,0.6797,0.67976,0.67943,0.67951,1922899998.0
2005-04-27 13:45:00,0.67951,0.67956,0.67928,0.6794,2325300018.0
2005-04-27 14:00:00,0.67941,0.6796,0.67929,0.67946,2467499986.0
2005-04-27 14:15:00,0.67939,0.67973,0.67929,0.67973,2354400001.0
2005-04-27 14:30:00,0.67975,0.6799,0.67931,0.6798,2450599996.0
2005-04-27 14:45:00,0.67973,0.68001,0.67965,0.67983,2450699990.0
2005-04-27 15:00:00,0.6797,0.68008,0.67951,0.68,2413000015.0
2005-04-27 15:15:00,0.68007,0.68013,0.67959,0.67969,2189200002.0
2005-04-27 15:30:00,0.67965,0.67982,0.67955,0.67964,2000999995.0
2005-04-27 15:45:00,0.67962,0.67976,0.67943,0.67966,2139000003.0
2005-04-27 16:00:00,0.67956,0.6797,0.67952,0.67962,1710599989.0
2005-04-27 16:15:00,0.6797,0.6798,0.67946,0.67966,2352699998.0
2005-04-27 16:30:00,0.6796,0.67973,0.67939,0.67973,1636699995.0
2005-04-27 16:45:00,0.67959,0.67973,0.67941,0.6795,2427199993.0
2005-04-27 17:00:00,0.6795,0.67965,0.67936,0.67955,2586300002.0
2005-04-27 17:15:00,0.67958,0.67963,0.67924,0.6793,1941999991.0
2005-04-27 17:30:00,0.67927,0.67937,0.67913,0.67926,2112299993.0
2005-04-27 17:45:00,0.67924,0.67928,0.67896,0.6791,2034499992.0
2005-04-27 18:00:00,0.67899,0.67938,0.67888,0.67922,16070899996.0
2005-04-27 18:15:00,0.6793,0.67933,0.67907,0.67933,13120199987.0
2005-04-27 18:30:00,0.6793,0.67948,0.67918,0.67918,7876599988.0
2005-04-27 18:45:00,0.67923,0.6794,0.67915,0.67928,5778299988.0
2005-04-27 19:00:00,0.67927,0.67966,0.67921,0.6794,6276699990.0
2005-04-27 19:15:00,0.67941,0.67962,0.67909,0.6793,6065099986.0
2005-04-27 19:30:00,0.67938,0.67951,0.67901,0.67927,6924600019.0
2005-04-27 19:45:00,0.67923,0.67936,0.67897,0.67897,3733699983.0
2005-04-27 20:00:00,0.67905,0.6792,0.6788,0.6788,4050799999.0
2005-04-27 20:15:00,0.67883,0.67905,0.67843,0.67854,6369599996.0
2005-04-27 20:30:00,0.67848,0.67855,0.67827,0.67846,10085699992.0
2005-04-27 20:45:00,0.67845,0.6788,0.67833,0.67861,10926800011.0
2005-04-27 21:00:00,0.67863,0.67876,0.6785,0.67859,7955299990.0
2005-04-27 21:15:00,0.67876,0.67876,0.67829,0.67841,5181100007.0
2005-04-27 21:30:00,0.67836,0.67844,0.67821,0.67835,4241400012.0
2005-04-27 21:45:00,0.67835,0.67839,0.6782,0.67831,3347999997.0
2005-04-27 22:00:00,0.6783,0.6784,0.6782,0.67835,3781699996.0
2005-04-27 22:15:00,0.67834,0.67846,0.67815,0.67836,4217299992.0
2005-04-27 22:30:00,0.67837,0.67853,0.67815,0.67842,3183199995.0
2005-04-27 22:45:00,0.67847,0.67847,0.67817,0.67827,2779399996.0
2005-04-27 23:00:00,0.67805,0.67862,0.67805,0.67853,2895499992.0
2005-04-27 23:15:00,0.67855,0.67883,0.67813,0.67861,2682599996.0
2005-04-27 23:30:00,0.67863,0.67887,0.67835,0.67864,2418599980.0
2005-04-27 23:45:00,0.67877,0.67891,0.67824,0.6787,2664699997.0
2005-04-28 00:00:00,0.67872,0.67897,0.67829,0.67886,2524799993.0
2005-04-28 00:15:00,0.67843,0.67887,0.67843,0.67877,1646899999.0
2005-04-28 00:30:00,0.6789,0.67894,0.67849,0.67868,1845000006.0
2005-04-28 00:45:00,0.67862,0.6787,0.67834,0.67848,2307500002.0
2005-04-28 01:00:00,0.67848,0.67873,0.67842,0.6786,2621599999.0
2005-04-28 01:15:00,0.67848,0.6787,0.6783,0.67867,1607599998.0
2005-04-28 01:30:00,0.67848,0.67865,0.6782,0.6782,2349399993.0
2005-04-28 01:45:00,0.67823,0.67838,0.67812,0.67833,1852400021.0
2005-04-28 02:00:00,0.67814,0.67858,0.67814,0.67847,2539400003.0
2005-04-28 02:15:00,0.6784,0.67865,0.67826,0.67848,1979600004.0
2005-04-28 02:30:00,0.67847,0.67863,0.67833,0.67858,1618000004.0
2005-04-28 02:45:00,0.67848,0.67853,0.67759,0.67785,1605800000.0
2005-04-28 03:00:00,0.67783,0.67863,0.67778,0.67837,2203399996.0
2005-04-28 03:15:00,0.67838,0.6788,0.67825,0.67877,1906699994.0
2005-04-28 03:30:00,0.67878,0.67884,0.67842,0.67875,2086700002.0
2005-04-28 03:45:00,0.67876,0.67888,0.67863,0.67875,1597700002.0
2005-04-28 04:00:00,0.6787,0.67882,0.67854,0.67858,2019500000.0
2005-04-28 04:15:00,0.6786,0.6787,0.67849,0.67867,2001300005.0
2005-04-28 04:30:00,0.67871,0.67887,0.67854,0.67876,1671699998.0
2005-04-28 04:45:00,0.67871,0.67885,0.67852,0.6787,1882900004.0
2005-04-28 05:00:00,0.67862,0.67886,0.67854,0.67862,1780300017.0
2005-04-28 05:15:00,0.67863,0.6789,0.67833,0.67868,1841499996.0
2005-04-28 05:30:00,0.67868,0.67887,0.67843,0.67878,1854600000.0
2005-04-28 05:45:00,0.67875,0.67887,0.67853,0.67868,2202599998.0
2005-04-28 06:00:00,0.67871,0.67876,0.67818,0.6786,2325400002.0
2005-04-28 06:15:00,0.67852,0.67877,0.67838,0.67875,1873200000.0
2005-04-28 06:30:00,0.67855,0.67876,0.67839,0.67855,1457800004.0
2005-04-28 06:45:00,0.67849,0.67881,0.67833,0.67878,2029099995.0
2005-04-28 07:00:00,0.67875,0.67885,0.67832,0.67877,1650099998.0
2005-04-28 07:15:00,0.67873,0.67907,0.67867,0.6789,1469899995.0
2005-04-28 07:30:00,0.6789,0.67911,0.67884,0.67903,2200599999.0
2005-04-28 07:45:00,0.67897,0.67907,0.67832,0.67847,2358899991.0
2005-04-28 08:00:00,0.67844,0.67877,0.67786,0.67858,2111699992.0
2005-04-28 08:15:00,0.67845,0.67898,0.67827,0.67898,2171299995.0
2005-04-28 08:30:00,0.67904,0.67908,0.67846,0.67884,2176200000.0
2005-04-28 08:45:00,0.67875,0.67889,0.67837,0.67889,2002599991.0
2005-04-28 09:00:00,0.67885,0.67915,0.67871,0.679,2293699992.0
2005-04-28 09:15:00,0.67894,0.67915,0.67885,0.67894,2199899999.0
2005-04-28 09:30:00,0.6789,0.67917,0.67878,0.67897,2026399994.0
2005-04-28 09:45:00,0.67895,0.67932,0.67895,0.67919,2141899988.0
2005-04-28 10:00:00,0.67918,0.67924,0.67873,0.67874,1965099993.0
2005-04-28 10:15:00,0.67883,0.67888,0.67862,0.6788,2389399989.0
2005-04-28 10:30:00,0.67883,0.67891,0.67852,0.67878,2110599983.0
2005-04-28 10:45:00,0.67878,0.67885,0.67842,0.67858,1962099992.0
2005-04-28 11:00:00,0.67857,0.67882,0.67847,0.67871,1853100007.0
2005-04-28 11:15:00,0.6788,0.67883,0.67855,0.67862,1912600005.0
2005-04-28 11:30:00,0.67867,0.67882,0.67847,0.67863,2041000000.0
2005-04-28 11:45:00,0.67864,0.67895,0.67855,0.67879,2604200010.0
2005-04-28 12:00:00,0.67867,0.67867,0.67842,0.67853,2109400002.0
2005-04-28 12:15:00,0.67851,0.67857,0.67804,0.67816,2516199997.0
2005-04-28 12:30:00,0.67813,0.67836,0.67802,0.67818,1992600010.0
2005-04-28 12:45:00,0.67814,0.67823,0.67759,0.67776,2446700001.0
2005-04-28 13:00:00,0.67775,0.6778,0.67727,0.67733,2450600007.0
2005-04-28 13:15:00,0.6773,0.67743,0.67692,0.6773,2283000005.0
2005-04-28 13:30:00,0.67728,0.67728,0.67682,0.67705,2166999990.0
2005-04-28 13:45:00,0.67709,0.67734,0.67682,0.67719,2225999997.0
2005-04-28 14:00:00,0.67722,0.67734,0.67695,0.67708,2278500023.0
2005-04-28 14:15:00,0.67705,0.67731,0.67679,0.67708,2784400005.0
2005-04-28 14:30:00,0.67716,0.67739,0.67661,0.67684,2394399986.0
2005-04-28 14:45:00,0.67689,0.67704,0.67658,0.67702,2035000009.0
2005-04-28 15:00:00,0.6769,0.67694,0.67643,0.67661,2375300002.0
2005-04-28 15:15:00,0.67659,0.6772,0.67651,0.67664,2426500000.0
2005-04-28 15:30:00,0.67661,0.67696,0.67655,0.67674,1991100007.0
2005-04-28 15:45:00,0.67673,0.67726,0.67666,0.67726,2292100002.0
2005-04-28 16:00:00,0.67724,0.67739,0.67693,0.67718,2607100011.0
2005-04-28 16:15:00,0.67711,0.67731,0.67664,0.67702,2642800007.0
2005-04-28 16:30:00,0.67686,0.67688,0.67604,0.67628,2477000000.0
2005-04-28 16:45:00,0.67618,0.67653,0.67581,0.67615,2184899981.0
2005-04-28 17:00:00,0.67617,0.67625,0.67573,0.67596,2332199997.0
2005-04-28 17:15:00,0.67612,0.67623,0.67582,0.67612,2107400009.0
2005-04-28 17:30:00,0.67611,0.67634,0.67594,0.67616,1903200005.0
2005-04-28 17:45:00,0.67625,0.67636,0.67596,0.67615,1910899998.0
2005-04-28 18:00:00,0.67615,0.67638,0.67597,0.6763,19249599978.0
2005-04-28 18:15:00,0.6761,0.67622,0.67578,0.67608,14490699976.0
2005-04-28 18:30:00,0.67594,0.67607,0.67578,0.67588,7922399983.0
2005-04-28 18:45:00,0.67588,0.67603,0.6755,0.67577,6290299991.0
2005-04-28 19:00:00,0.67572,0.67595,0.67563,0.67588,5925500002.0
2005-04-28 19:15:00,0.6759,0.67608,0.6757,0.67571,5315899994.0
2005-04-28 19:30:00,0.67567,0.67575,0.67555,0.67562,7405199980.0
2005-04-28 19:45:00,0.67565,0.67571,0.67549,0.67555,3739399997.0
2005-04-28 20:00:00,0.67553,0.67564,0.6754,0.67548,4039999975.0
2005-04-28 20:15:00,0.67545,0.67553,0.67528,0.67539,6914700006.0
2005-04-28 20:30:00,0.67546,0.67576,0.67534,0.67568,9861099990.0
2005-04-28 20:45:00,0.67569,0.67598,0.6756,0.67572,11698300001.0
2005-04-28 21:00:00,0.67575,0.67586,0.67556,0.67578,8496200010.0
2005-04-28 21:15:00,0.67578,0.67619,0.67571,0.67607,5345799984.0
2005-04-28 21:30:00,0.67605,0.67629,0.67582,0.67609,4046900012.0
2005-04-28 21:45:00,0.67609,0.67631,0.67579,0.67612,3439499989.0
2005-04-28 22:00:00,0.6761,0.67611,0.67574,0.67595,3572700004.0
2005-04-28 22:15:00,0.67605,0.67624,0.67595,0.67619,4318199996.0
2005-04-28 22:30:00,0.67623,0.6763,0.67595,0.6762,3522600012.0
2005-04-28 22:45:00,0.67615,0.67639,0.67612,0.67622,2584499996.0
2005-04-28 23:00:00,0.67606,0.67647,0.67583,0.67623,2639399993.0
2005-04-28 23:15:00,0.67638,0.67649,0.67602,0.6764,2858699999.0
2005-04-28 23:30:00,0.6763,0.67666,0.67587,0.67595,2002299994.0
2005-04-28 23:45:00,0.67593,0.67633,0.67579,0.67628,1681600006.0
2005-04-29 00:00:00,0.67614,0.67641,0.67576,0.67602,2121400003.0
2005-04-29 00:15:00,0.67608,0.67642,0.67586,0.67617,1679799997.0
2005-04-29 00:30:00,0.67625,0.67636,0.67587,0.67617,1588799999.0
2005-04-29 00:45:00,0.6762,0.67633,0.67607,0.6762,1927599991.0
2005-04-29 01:00:00,0.67619,0.67632,0.67578,0.67618,2360100001.0
2005-04-29 01:15:00,0.67592,0.67636,0.67581,0.67613,1947599998.0
2005-04-29 01:30:00,0.67608,0.67622,0.67577,0.67594,1793299988.0
2005-04-29 01:45:00,0.67602,0.67644,0.67591,0.67637,2102299986.0
2005-04-29 02:00:00,0.67626,0.67643,0.67605,0.67623,1828999998.0
2005-04-29 02:15:00,0.67616,0.67649,0.67612,0.67638,2211100006.0
2005-04-29 02:30:00,0.67632,0.67653,0.67617,0.67648,2117400001.0
2005-04-29 02:45:00,0.6764,0.67652,0.67628,0.67646,1679800008.0
2005-04-29 03:00:00,0.67646,0.67657,0.67628,0.67655,2049599997.0
2005-04-29 03:15:00,0.67651,0.6767,0.67609,0.67667,1568099995.0
2005-04-29 03:30:00,0.6767,0.67677,0.67636,0.67657,1841000005.0
2005-04-29 03:45:00,0.67655,0.67665,0.67626,0.67647,1733299988.0
2005-04-29 04:00:00,0.6765,0.67655,0.67602,0.67646,2271099998.0
2005-04-29 04:15:00,0.67632,0.67647,0.67623,0.67635,2304100005.0
2005-04-29 04:30:00,0.67629,0.67645,0.67609,0.67645,1895599998.0
2005-04-29 04:45:00,0.67638,0.67661,0.67622,0.67642,1792200011.0
2005-04-29 05:00:00,0.67635,0.67657,0.67623,0.67639,1974099999.0
2005-04-29 05:15:00,0.6764,0.67652,0.67601,0.67638,1967800007.0
2005-04-29 05:30:00,0.67626,0.67647,0.6761,0.67634,1796100007.0
2005-04-29 05:45:00,0.67636,0.67649,0.67602,0.67637,1959199994.0
2005-04-29 06:00:00,0.67643,0.6765,0.67627,0.67643,2008999994.0
2005-04-29 06:15:00,0.67639,0.67659,0.67625,0.67643,2283300008.0
2005-04-29 06:30:00,0.67643,0.67658,0.67612,0.67624,2694699995.0
2005-04-29 06:45:00,0.67629,0.67629,0.67537,0.67575,2287899998.0
2005-04-29 07:00:00,0.67559,0.67583,0.67547,0.67559,2448499998.0
2005-04-29 07:15:00,0.67571,0.67572,0.67548,0.6756,1747000001.0
2005-04-29 07:30:00,0.67551,0.67601,0.67543,0.67595,2257500000.0
2005-04-29 07:45:00,0.67584,0.67603,0.6757,0.67593,2268399991.0
2005-04-29 08:00:00,0.6759,0.67658,0.6759,0.67622,2539099999.0
2005-04-29 08:15:00,0.67627,0.67709,0.67619,0.67707,2234899983.0
2005-04-29 08:30:00,0.67697,0.67734,0.67678,0.6773,2235100008.0
2005-04-29 08:45:00,0.67716,0.67748,0.67699,0.67709,2112599999.0
2005-04-29 09:00:00,0.67712,0.67725,0.67692,0.67725,2256500007.0
2005-04-29 09:15:00,0.67717,0.67741,0.67705,0.67731,2052899988.0
2005-04-29 09:30:00,0.67734,0.6777,0.67717,0.67729,1902200005.0
2005-04-29 09:45:00,0.67727,0.67766,0.67698,0.67738,2213199984.0
2005-04-29 10:00:00,0.67731,0.67786,0.67731,0.67738,2073799996.0
2005-04-29 10:15:00,0.6775,0.6777,0.67726,0.67769,2346899995.0
2005-04-29 10:30:00,0.67758,0.67779,0.67726,0.67766,2424099993.0
2005-04-29 10:45:00,0.67749,0.67777,0.67737,0.67777,1957599996.0
2005-04-29 11:00:00,0.67774,0.67808,0.67744,0.67747,2241899990.0
2005-04-29 11:15:00,0.67751,0.67759,0.67724,0.67734,2063699996.0
2005-04-29 11:30:00,0.67738,0.67754,0.67723,0.67748,2429700002.0
2005-04-29 11:45:00,0.67738,0.67753,0.67726,0.67749,2939800000.0
2005-04-29 12:00:00,0.67744,0.67768,0.67732,0.67756,2363100007.0
2005-04-29 12:15:00,0.67753,0.6778,0.67748,0.6778,2275000005.0
2005-04-29 12:30:00,0.67767,0.67785,0.67736,0.67749,2345499993.0
2005-04-29 12:45:00,0.6775,0.67769,0.67734,0.67741,2175799997.0
2005-04-29 13:00:00,0.67746,0.67749,0.67697,0.67698,2140299998.0
2005-04-29 13:15:00,0.67697,0.67717,0.6767,0.67703,2243699994.0
2005-04-29 13:30:00,0.67706,0.67723,0.67683,0.67723,2264700006.0
2005-04-29 13:45:00,0.67719,0.67787,0.67711,0.67775,2541700011.0
2005-04-29 14:00:00,0.67769,0.67789,0.67743,0.67749,2025099995.0
2005-04-29 14:15:00,0.67734,0.67746,0.677,0.67718,2065799998.0
2005-04-29 14:30:00,0.67705,0.67735,0.67698,0.67723,2226199997.0
2005-04-29 14:45:00,0.67723,0.67723,0.67672,0.67685,2188999994.0
2005-04-29 15:00:00,0.67679,0.67691,0.67636,0.67652,1835500009.0
2005-04-29 15:15:00,0.6765,0.67657,0.67602,0.67631,2163699999.0
2005-04-29 15:30:00,0.6763,0.67659,0.67613,0.67645,1918699995.0
2005-04-29 15:45:00,0.6764,0.67697,0.67618,0.67673,2505599999.0
2005-04-29 16:00:00,0.6767,0.67698,0.67654,0.67698,2690499988.0
2005-04-29 16:15:00,0.67687,0.67697,0.67652,0.67657,2592100015.0
2005-04-29 16:30:00,0.67656,0.67656,0.67606,0.67622,1994200002.0
2005-04-29 16:45:00,0.67603,0.67634,0.67562,0.67573,2597200009.0
2005-04-29 17:00:00,0.67569,0.67616,0.67546,0.67598,2525999988.0
2005-04-29 17:15:00,0.67605,0.6764,0.67589,0.67604,2763699984.0
2005-04-29 17:30:00,0.67574,0.67598,0.67543,0.67568,2374100003.0
2005-04-29 17:45:00,0.67561,0.676,0.67527,0.67544,1737700010.0
2005-04-29 18:00:00,0.67548,0.67576,0.67536,0.67554,19630400009.0
2005-04-29 18:15:00,0.67561,0.67577,0.67535,0.67545,14573699988.0
2005-04-29 18:30:00,0.67547,0.67554,0.67498,0.67518,7856699971.0
2005-04-29 18:45:00,0.67515,0.67536,0.67502,0.67525,6323000008.0
2005-04-29 19:00:00,0.67523,0.67531,0.67483,0.675,6441600002.0
2005-04-29 19:15:00,0.67493,0.67496,0.6739,0.6739,6196399997.0
2005-04-29 19:30:00,0.67396,0.67425,0.67389,0.67401,6913100000.0
2005-04-29 19:45:00,0.67395,0.67415,0.67388,0.67407,3640199999.0
2005-04-29 20:00:00,0.67413,0.67438,0.67402,0.67432,4389600013.0
2005-04-29 20:15:00,0.67436,0.6746,0.67402,0.67452,6809900017.0
2005-04-29 20:30:00,0.67452,0.67455,0.67397,0.67415,9647200007.0
2005-04-29 20:45:00,0.6741,0.67436,0.67403,0.67432,11286599994.0
2005-04-29 21:00:00,0.67443,0.67457,0.67419,0.67445,7746899989.0
2005-04-29 21:15:00,0.67445,0.67453,0.6742,0.67436,5375699987.0
2005-04-29 21:30:00,0.67435,0.67453,0.67423,0.67445,4019599994.0
2005-04-29 21:45:00,0.67445,0.67456,0.67434,0.67452,2982399985.0
2005-04-29 22:00:00,0.67441,0.67453,0.67428,0.67449,3853999993.0
2005-04-29 22:15:00,0.67452,0.67452,0.67388,0.6741,4612100005.0
2005-04-29 22:30:00,0.67409,0.6744,0.67375,0.67425,3593999988.0
2005-04-29 22:45:00,0.67406,0.67447,0.67385,0.674,3000200000.0
2005-05-01 23:00:00,0.6738,0.67438,0.6738,0.67435,2150599990.0
2005-05-01 23:15:00,0.67415,0.67456,0.6739,0.67408,2249699999.0
2005-05-01 23:30:00,0.67415,0.67452,0.67348,0.67438,2489199998.0
2005-05-01 23:45:00,0.67435,0.67449,0.67389,0.67433,2026399999.0
2005-05-02 00:00:00,0.67421,0.67444,0.67405,0.67438,2084099992.0
2005-05-02 00:15:00,0.67437,0.67458,0.6743,0.67436,2070300000.0
2005-05-02 00:30:00,0.67444,0.67453,0.67403,0.67427,1855500011.0
2005-05-02 00:45:00,0.67425,0.67459,0.67425,0.67455,1836800002.0
2005-05-02 01:00:00,0.67461,0.67462,0.67413,0.67454,1932299999.0
2005-05-02 01:15:00,0.67448,0.67466,0.674,0.6744,2464799995.0
2005-05-02 01:30:00,0.67411,0.67459,0.67398,0.67447,2220699992.0
2005-05-02 01:45:00,0.67452,0.67474,0.67446,0.67453,2009100005.0
2005-05-02 02:00:00,0.67451,0.67458,0.67412,0.67449,2528799987.0
2005-05-02 02:15:00,0.67441,0.67463,0.67433,0.67448,2533199984.0
2005-05-02 02:30:00,0.67446,0.67456,0.6741,0.6743,2112399999.0
2005-05-02 02:45:00,0.67425,0.6743,0.67399,0.67426,1777500017.0
2005-05-02 03:00:00,0.67425,0.67425,0.67371,0.67389,2387899983.0
2005-05-02 03:15:00,0.67393,0.67437,0.67384,0.67437,1619799993.0
2005-05-02 03:30:00,0.6743,0.67439,0.67407,0.67431,2188800007.0
2005-05-02 03:45:00,0.6742,0.67421,0.67391,0.67412,1508699992.0
2005-05-02 04:00:00,0.67414,0.67422,0.67362,0.67398,1991799998.0
2005-05-02 04:15:00,0.67389,0.67389,0.67348,0.67374,1852700017.0
2005-05-02 04:30:00,0.67373,0.67417,0.67372,0.6741,2191900002.0
2005-05-02 04:45:00,0.674,0.67435,0.67392,0.6742,2073099995.0
2005-05-02 05:00:00,0.67418,0.67447,0.67413,0.67434,2182099999.0
2005-05-02 05:15:00,0.6744,0.67459,0.67426,0.67438,2071799998.0
2005-05-02 05:30:00,0.67438,0.67443,0.67403,0.67409,1708100004.0
2005-05-02 05:45:00,0.67408,0.67427,0.67393,0.67413,1892200009.0
2005-05-02 06:00:00,0.67412,0.67435,0.67389,0.67415,1889599999.0
2005-05-02 06:15:00,0.67412,0.67451,0.67407,0.67451,2080499986.0
2005-05-02 06:30:00,0.67454,0.67467,0.6742,0.67438,2070699997.0
2005-05-02 06:45:00,0.67436,0.67445,0.67397,0.67428,1966900008.0
2005-05-02 07:00:00,0.6742,0.67433,0.67401,0.67413,2304699982.0
2005-05-02 07:15:00,0.67421,0.67441,0.67415,0.6743,1547799993.0
2005-05-02 07:30:00,0.67428,0.67448,0.67416,0.67443,2100099989.0
2005-05-02 07:45:00,0.67444,0.67461,0.67426,0.6745,1660700001.0
2005-05-02 08:00:00,0.6745,0.67462,0.67396,0.67442,1823200000.0
2005-05-02 08:15:00,0.67444,0.67507,0.67435,0.67501,2064499994.0
2005-05-02 08:30:00,0.67503,0.67525,0.67495,0.6752,2386899993.0
2005-05-02 08:45:00,0.67513,0.67571,0.67506,0.67538,2319300008.0
2005-05-02 09:00:00,0.67536,0.67554,0.6753,0.67542,2129000000.0
2005-05-02 09:15:00,0.67534,0.67544,0.67506,0.67508,2263300009.0
2005-05-02 09:30:00,0.67509,0.67536,0.67495,0.67517,2147099992.0
2005-05-02 09:45:00,0.67515,0.67543,0.67496,0.67532,2265699997.0
2005-05-02 10:00:00,0.67522,0.67558,0.67508,0.67548,1706400000.0
2005-05-02 10:15:00,0.6755,0.67563,0.67531,0.67557,2548900000.0
2005-05-02 10:30:00,0.67561,0.67588,0.6754,0.67588,1888499999.0
2005-05-02 10:45:00,0.67578,0.67583,0.67555,0.67573,1752099999.0
2005-05-02 11:00:00,0.67572,0.6759,0.67564,0.67576,1831700003.0
2005-05-02 11:15:00,0.67578,0.67588,0.67571,0.67582,2470799993.0
2005-05-02 11:30:00,0.67589,0.67597,0.6756,0.67594,2051599992.0
2005-05-02 11:45:00,0.6759,0.67612,0.6758,0.67592,1956900014.0
2005-05-02 12:00:00,0.67582,0.67595,0.67569,0.67588,2131699998.0
2005-05-02 12:15:00,0.67588,0.67602,0.67578,0.67596,1948200000.0
2005-05-02 12:30:00,0.67595,0.67597,0.6756,0.67563,1996599996.0
2005-05-02 12:45:00,0.67569,0.67583,0.67554,0.67579,2034200003.0
2005-05-02 13:00:00,0.67586,0.67622,0.67577,0.67592,2036600005.0
2005-05-02 13:15:00,0.67583,0.67597,0.67565,0.6757,2065300003.0
2005-05-02 13:30:00,0.6757,0.67588,0.67561,0.67583,2130200006.0
2005-05-02 13:45:00,0.67577,0.67583,0.6754,0.67555,2328700005.0
2005-05-02 14:00:00,0.67558,0.67599,0.67552,0.67595,2684400006.0
2005-05-02 14:15:00,0.67602,0.67639,0.6759,0.67625,2132700020.0
2005-05-02 14:30:00,0.67622,0.67643,0.67611,0.67642,2248099994.0
2005-05-02 14:45:00,0.67639,0.6768,0.67635,0.67675,2090299996.0
2005-05-02 15:00:00,0.67675,0.67711,0.67671,0.67676,2066099996.0
2005-05-02 15:15:00,0.67684,0.67715,0.6768,0.67698,2466100013.0
2005-05-02 15:30:00,0.67702,0.67742,0.67697,0.6772,2325300000.0
2005-05-02 15:45:00,0.67723,0.67756,0.67723,0.67745,2381800004.0
2005-05-02 16:00:00,0.6775,0.67827,0.67736,0.6781,2009299988.0
2005-05-02 16:15:00,0.67812,0.67813,0.67763,0.67771,2210699992.0
2005-05-02 16:30:00,0.67773,0.67785,0.6773,0.67747,2562799983.0
2005-05-02 16:45:00,0.67742,0.6782,0.67738,0.67803,2453099994.0
2005-05-02 17:00:00,0.678,0.67816,0.67786,0.67803,2371600008.0
2005-05-02 17:15:00,0.67805,0.6781,0.67785,0.678,2485199983.0
2005-05-02 17:30:00,0.67802,0.67816,0.67787,0.67807,1909100007.0
2005-05-02 17:45:00,0.67805,0.67813,0.67788,0.67794,1839900015.0
2005-05-02 18:00:00,0.67792,0.67812,0.67784,0.67805,18264599987.0
2005-05-02 18:15:00,0.67805,0.67816,0.67792,0.67805,15055999981.0
2005-05-02 18:30:00,0.6781,0.67837,0.67794,0.67807,8312600005.0
2005-05-02 18:45:00,0.67813,0.6783,0.67806,0.67823,6212400004.0
2005-05-02 19:00:00,0.67816,0.67832,0.67802,0.67809,6195600005.0
2005-05-02 19:15:00,0.6781,0.67828,0.67802,0.6782,5320899985.0
2005-05-02 19:30:00,0.67818,0.67837,0.67803,0.67822,7603200005.0
2005-05-02 19:45:00,0.67826,0.67834,0.67812,0.67822,3643100008.0
2005-05-02 20:00:00,0.67835,0.67846,0.6782,0.67833,4735800006.0
2005-05-02 20:15:00,0.67833,0.67851,0.67812,0.67817,6643699993.0
2005-05-02 20:30:00,0.67828,0.67852,0.6782,0.67837,9649599998.0
2005-05-02 20:45:00,0.67833,0.67861,0.67827,0.67853,11142999997.0
2005-05-02 21:00:00,0.6786,0.67866,0.67842,0.67866,7630799990.0
2005-05-02 21:15:00,0.67866,0.67873,0.67834,0.67844,4819099974.0
2005-05-02 21:30:00,0.6784,0.67865,0.67823,0.67843,4362099982.0
2005-05-02 21:45:00,0.67843,0.67881,0.67843,0.67881,2976200009.0
2005-05-02 22:00:00,0.67881,0.67896,0.67864,0.67885,3155899998.0
2005-05-02 22:15:00,0.67878,0.67887,0.67849,0.67855,4288599984.0
2005-05-02 22:30:00,0.67855,0.67868,0.67847,0.67855,2747100003.0
2005-05-02 22:45:00,0.67856,0.67875,0.67823,0.67848,2353599995.0
2005-05-02 23:00:00,0.67835,0.67901,0.67827,0.67841,2242500007.0
2005-05-02 23:15:00,0.67858,0.67896,0.67838,0.67878,2328199997.0
2005-05-02 23:30:00,0.67831,0.67891,0.67828,0.67832,1770999997.0
2005-05-02 23:45:00,0.67834,0.67842,0.67723,0.6781,2136199996.0
2005-05-03 00:00:00,0.67807,0.67813,0.67759,0.67773,2127900004.0
2005-05-03 00:15:00,0.6777,0.67784,0.67749,0.67768,1866899997.0
2005-05-03 00:30:00,0.67743,0.67788,0.67739,0.67783,1792300008.0
2005-05-03 00:45:00,0.67781,0.6779,0.6775,0.67768,1735800007.0
2005-05-03 01:00:00,0.67765,0.67822,0.67765,0.67816,2146500006.0
2005-05-03 01:15:00,0.67815,0.67852,0.67788,0.67844,1911999999.0
2005-05-03 01:30:00,0.67835,0.6786,0.67818,0.67849,2424599997.0
2005-05-03 01:45:00,0.67853,0.67889,0.67838,0.67883,1839899985.0
2005-05-03 02:00:00,0.67881,0.67905,0.6782,0.67905,2552599994.0
2005-05-03 02:15:00,0.67903,0.67915,0.67885,0.67906,1910599995.0
2005-05-03 02:30:00,0.67902,0.67915,0.67878,0.67895,1848200004.0
2005-05-03 02:45:00,0.6789,0.67899,0.67865,0.67886,1969100009.0
2005-05-03 03:00:00,0.67883,0.67899,0.67866,0.67869,1585500005.0
2005-05-03 03:15:00,0.67847,0.67867,0.67817,0.6784,2115999995.0
2005-05-03 03:30:00,0.67842,0.67867,0.67836,0.67853,1894400003.0
2005-05-03 03:45:00,0.67852,0.67868,0.67813,0.6783,1966800004.0
2005-05-03 04:00:00,0.67843,0.67843,0.67813,0.6783,2020499986.0
2005-05-03 04:15:00,0.67828,0.67842,0.67782,0.67834,1658600003.0
2005-05-03 04:30:00,0.67828,0.67833,0.67797,0.67811,2051300006.0
2005-05-03 04:45:00,0.67802,0.67816,0.67772,0.67812,1542000005.0
2005-05-03 05:00:00,0.67803,0.67815,0.67762,0.67798,1927800003.0
2005-05-03 05:15:00,0.67798,0.67817,0.67764,0.67781,1764100002.0
2005-05-03 05:30:00,0.67803,0.67826,0.67788,0.67806,1748199993.0
2005-05-03 05:45:00,0.67791,0.67824,0.67761,0.67773,1874100004.0
2005-05-03 06:00:00,0.67773,0.67778,0.67754,0.67777,1694300001.0
2005-05-03 06:15:00,0.67786,0.6781,0.67759,0.6781,1947500011.0
2005-05-03 06:30:00,0.67817,0.67833,0.67789,0.67809,1960300000.0
2005-05-03 06:45:00,0.67817,0.67835,0.67774,0.67796,1875000006.0
2005-05-03 07:00:00,0.67784,0.67813,0.6778,0.67797,1377600008.0
2005-05-03 07:15:00,0.67782,0.67828,0.6778,0.67816,1705999991.0
2005-05-03 07:30:00,0.67813,0.67823,0.67768,0.67816,2324900000.0
2005-05-03 07:45:00,0.67813,0.67821,0.67778,0.67782,2273400006.0
2005-05-03 08:00:00,0.67772,0.67786,0.67747,0.6778,2118999998.0
2005-05-03 08:15:00,0.6777,0.67815,0.67769,0.67803,2461600014.0
2005-05-03 08:30:00,0.67797,0.67825,0.67791,0.67825,2436999987.0
2005-05-03 08:45:00,0.6782,0.67876,0.67794,0.67874,1941799997.0
2005-05-03 09:00:00,0.67859,0.67882,0.6785,0.67866,2024799993.0
2005-05-03 09:15:00,0.67853,0.67864,0.67844,0.6785,2050800015.0
2005-05-03 09:30:00,0.67848,0.67853,0.67826,0.67834,2264700000.0
2005-05-03 09:45:00,0.67834,0.67858,0.67816,0.67855,2251100007.0
2005-05-03 10:00:00,0.67843,0.6786,0.67814,0.67837,2118400007.0
2005-05-03 10:15:00,0.67839,0.67856,0.67811,0.67822,1968599999.0
2005-05-03 10:30:00,0.67803,0.679,0.67803,0.679,1780799999.0
2005-05-03 10:45:00,0.67911,0.67927,0.67888,0.67912,2200500013.0
2005-05-03 11:00:00,0.67913,0.67923,0.67895,0.67912,2060199985.0
2005-05-03 11:15:00,0.67905,0.67914,0.67879,0.67884,2295899997.0
2005-05-03 11:30:00,0.6789,0.67927,0.67885,0.67925,2188300002.0
2005-05-03 11:45:00,0.67925,0.67925,0.6789,0.6792,2655000006.0
2005-05-03 12:00:00,0.67903,0.67946,0.67903,0.67933,2260799976.0
2005-05-03 12:15:00,0.67932,0.67941,0.67909,0.67924,2294400001.0
2005-05-03 12:30:00,0.67924,0.67999,0.67924,0.67986,2295799995.0
2005-05-03 12:45:00,0.67997,0.68009,0.67965,0.68002,2537499991.0
2005-05-03 13:00:00,0.68001,0.68016,0.67972,0.67992,2506399985.0
2005-05-03 13:15:00,0.67993,0.6802,0.67973,0.6798,2399799999.0
2005-05-03 13:30:00,0.67982,0.67984,0.67955,0.67978,2421299990.0
2005-05-03 13:45:00,0.67976,0.68001,0.67954,0.67999,2514500010.0
2005-05-03 14:00:00,0.67993,0.68008,0.67963,0.67975,1962599997.0
2005-05-03 14:15:00,0.67967,0.6799,0.67953,0.67974,2160599999.0
2005-05-03 14:30:00,0.67957,0.67973,0.6794,0.67964,2339499995.0
2005-05-03 14:45:00,0.67966,0.67968,0.67945,0.67965,2102999993.0
2005-05-03 15:00:00,0.67964,0.67971,0.67936,0.67952,2358599996.0
2005-05-03 15:15:00,0.67957,0.68015,0.67951,0.67999,2229799995.0
2005-05-03 15:30:00,0.68004,0.68031,0.67996,0.68031,1953900002.0
2005-05-03 15:45:00,0.68032,0.68081,0.68026,0.68081,2393400011.0
2005-05-03 16:00:00,0.68086,0.68094,0.68065,0.68084,2311099997.0
2005-05-03 16:15:00,0.68079,0.68146,0.68066,0.68132,2223899996.0
2005-05-03 16:30:00,0.68115,0.6815,0.68105,0.68145,1993300002.0
2005-05-03 16:45:00,0.68144,0.68172,0.68128,0.68145,1926200004.0
2005-05-03 17:00:00,0.68138,0.68143,0.68104,0.68137,2395799980.0
2005-05-03 17:15:00,0.6813,0.68146,0.68115,0.68135,2754799997.0
2005-05-03 17:30:00,0.68137,0.6816,0.68132,0.68156,2268000007.0
2005-05-03 17:45:00,0.68152,0.68165,0.68121,0.68143,2241800005.0
2005-05-03 18:00:00,0.6814,0.68149,0.6812,0.68135,15989899962.0
2005-05-03 18:15:00,0.68132,0.68151,0.68105,0.68114,14007899976.0
2005-05-03 18:30:00,0.68112,0.68155,0.68098,0.68138,8097599984.0
2005-05-03 18:45:00,0.68137,0.68154,0.68115,0.68122,6370399989.0
2005-05-03 19:00:00,0.68123,0.68136,0.68107,0.68123,5994400007.0
2005-05-03 19:15:00,0.68124,0.68144,0.68111,0.68135,5231599987.0
2005-05-03 19:30:00,0.68137,0.68137,0.68106,0.68126,6691600004.0
2005-05-03 19:45:00,0.68128,0.68132,0.68076,0.6809,3575300003.0
2005-05-03 20:00:00,0.68085,0.68103,0.68075,0.6809,4610400005.0
2005-05-03 20:15:00,0.68095,0.68145,0.67994,0.68053,6801899994.0
2005-05-03 20:30:00,0.68058,0.68103,0.68034,0.68073,10082099987.0
2005-05-03 20:45:00,0.68087,0.68087,0.68043,0.6806,11898499968.0
2005-05-03 21:00:00,0.68056,0.68088,0.68042,0.68056,8653800001.0
2005-05-03 21:15:00,0.68057,0.68074,0.68037,0.68047,5156599987.0
2005-05-03 21:30:00,0.68045,0.68057,0.68028,0.68035,4156999988.0
2005-05-03 21:45:00,0.68023,0.68079,0.68014,0.68044,3233899999.0
2005-05-03 22:00:00,0.68048,0.68062,0.6803,0.68043,3412299985.0
2005-05-03 22:15:00,0.68043,0.68064,0.68028,0.68045,4843699986.0
2005-05-03 22:30:00,0.68056,0.68058,0.68022,0.68045,3352199993.0
2005-05-03 22:45:00,0.68047,0.68047,0.67983,0.67983,2182199996.0
2005-05-03 23:00:00,0.6797,0.68019,0.67969,0.68,2866299982.0
2005-05-03 23:15:00,0.68003,0.68034,0.67969,0.68001,2719699997.0
2005-05-03 23:30:00,0.67971,0.68021,0.67969,0.67997,1995699990.0
2005-05-03 23:45:00,0.68005,0.68022,0.67975,0.68017,1799500003.0
2005-05-04 00:00:00,0.68002,0.68025,0.6797,0.68007,1684399998.0
2005-05-04 00:15:00,0.68009,0.68024,0.67994,0.67998,1788299988.0
2005-05-04 00:30:00,0.68005,0.68019,0.6798,0.68013,1762999997.0
2005-05-04 00:45:00,0.68008,0.68048,0.67994,0.68028,2195700008.0
2005-05-04 01:00:00,0.68029,0.68046,0.67996,0.68028,1984200008.0
2005-05-04 01:15:00,0.68016,0.68026,0.67992,0.67996,1832799993.0
2005-05-04 01:30:00,0.68005,0.68031,0.67999,0.68018,2488700001.0
2005-05-04 01:45:00,0.68014,0.68033,0.67978,0.68023,1957500001.0
2005-05-04 02:00:00,0.68014,0.68019,0.67995,0.68003,2232600017.0
2005-05-04 02:15:00,0.67999,0.68036,0.67995,0.68032,2113899981.0
2005-05-04 02:30:00,0.68028,0.68043,0.68008,0.68042,2360300003.0
2005-05-04 02:45:00,0.6804,0.68043,0.68026,0.68038,1639999992.0
2005-05-04 03:00:00,0.68002,0.68048,0.68001,0.68045,1987599997.0
2005-05-04 03:15:00,0.68049,0.68085,0.68045,0.68081,2068000005.0
2005-05-04 03:30:00,0.68086,0.68176,0.68073,0.68164,2646800000.0
2005-05-04 03:45:00,0.68165,0.68213,0.68131,0.6821,2469800006.0
2005-05-04 04:00:00,0.68211,0.68219,0.68151,0.68155,2852299996.0
2005-05-04 04:15:00,0.68154,0.68205,0.68136,0.68138,1941999996.0
2005-05-04 04:30:00,0.6814,0.68175,0.68084,0.68168,2663500012.0
2005-05-04 04:45:00,0.68163,0.68174,0.68137,0.68153,1722699993.0
2005-05-04 05:00:00,0.68148,0.68166,0.68137,0.68158,1875900019.0
2005-05-04 05:15:00,0.68148,0.68166,0.68118,0.68149,1733599987.0
2005-05-04 05:30:00,0.68148,0.68157,0.68133,0.6814,2236999997.0
2005-05-04 05:45:00,0.68142,0.68164,0.6813,0.68153,1726600011.0
2005-05-04 06:00:00,0.68156,0.6816,0.68078,0.68145,1586699998.0
2005-05-04 06:15:00,0.68147,0.68162,0.68111,0.68152,2158100002.0
2005-05-04 06:30:00,0.68146,0.68184,0.68113,0.6817,2586600013.0
2005-05-04 06:45:00,0.68165,0.68185,0.68114,0.68152,2474599995.0
2005-05-04 07:00:00,0.68152,0.68177,0.68107,0.68137,2110000016.0
2005-05-04 07:15:00,0.68151,0.6818,0.68141,0.68166,1441699996.0
2005-05-04 07:30:00,0.68162,0.68168,0.6814,0.68158,2128199999.0
2005-05-04 07:45:00,0.68153,0.68181,0.68147,0.68174,2017499999.0
2005-05-04 08:00:00,0.68168,0.68195,0.68147,0.68156,2321900009.0
2005-05-04 08:15:00,0.68148,0.68165,0.68136,0.68142,2184399987.0
2005-05-04 08:30:00,0.68142,0.68155,0.68123,0.68139,1981499989.0
2005-05-04 08:45:00,0.68137,0.68148,0.68117,0.68148,2167200005.0
2005-05-04 09:00:00,0.6814,0.68154,0.68108,0.68136,2066500003.0
2005-05-04 09:15:00,0.68136,0.68147,0.68106,0.68108,2129499998.0
2005-05-04 09:30:00,0.68109,0.68138,0.68107,0.68132,1797999996.0
2005-05-04 09:45:00,0.68119,0.68146,0.68113,0.6813,2229100004.0
2005-05-04 10:00:00,0.68116,0.68157,0.68116,0.68152,2360400012.0
2005-05-04 10:15:00,0.68153,0.68153,0.68123,0.68135,2300000007.0
2005-05-04 10:30:00,0.68133,0.68155,0.68126,0.68142,2219199990.0
2005-05-04 10:45:00,0.68145,0.68155,0.68131,0.6814,2140699995.0
2005-05-04 11:00:00,0.68142,0.68158,0.68124,0.68155,1746700003.0
2005-05-04 11:15:00,0.68155,0.68163,0.68116,0.68131,2291900001.0
2005-05-04 11:30:00,0.68138,0.68142,0.68091,0.68123,2089899992.0
2005-05-04 11:45:00,0.68123,0.68125,0.68083,0.68118,2612000001.0
2005-05-04 12:00:00,0.68095,0.68135,0.68087,0.68097,2435899994.0
2005-05-04 12:15:00,0.68098,0.681,0.68056,0.68064,2537799994.0
2005-05-04 12:30:00,0.68063,0.68089,0.68046,0.68088,2461700010.0
2005-05-04 12:45:00,0.68088,0.68109,0.68078,0.6809,2634699998.0
2005-05-04 13:00:00,0.68093,0.68107,0.68073,0.68092,2043300000.0
2005-05-04 13:15:00,0.68082,0.68098,0.68073,0.6808,2354599998.0
2005-05-04 13:30:00,0.68081,0.68081,0.68048,0.68065,2262100005.0
2005-05-04 13:45:00,0.68068,0.68108,0.68059,0.68108,2169499999.0
2005-05-04 14:00:00,0.68104,0.68143,0.68097,0.68143,2295900004.0
2005-05-04 14:15:00,0.68141,0.68175,0.68141,0.6816,2316599986.0
2005-05-04 14:30:00,0.68144,0.68158,0.68126,0.68142,2402100003.0
2005-05-04 14:45:00,0.68148,0.68157,0.68126,0.68133,2344100008.0
2005-05-04 15:00:00,0.68128,0.68137,0.68099,0.68114,2001099999.0
2005-05-04 15:15:00,0.68114,0.68122,0.68064,0.68103,2059300022.0
2005-05-04 15:30:00,0.68105,0.68136,0.68098,0.68113,2258999990.0
2005-05-04 15:45:00,0.6812,0.68121,0.68093,0.681,2323300008.0
2005-05-04 16:00:00,0.68111,0.6812,0.68067,0.68088,2552100009.0
2005-05-04 16:15:00,0.68088,0.68101,0.68071,0.68082,2098400021.0
2005-05-04 16:30:00,0.68072,0.68079,0.68049,0.68063,1820800012.0
2005-05-04 16:45:00,0.68075,0.6811,0.68063,0.68109,2415399985.0
2005-05-04 17:00:00,0.6809,0.68135,0.68073,0.68135,2487400008.0
2005-05-04 17:15:00,0.6813,0.68138,0.681,0.68123,2118899999.0
2005-05-04 17:30:00,0.68116,0.68129,0.68064,0.68093,2023500007.0
2005-05-04 17:45:00,0.68085,0.68086,0.68057,0.68074,2383400008.0
2005-05-04 18:00:00,0.68062,0.68063,0.68004,0.68033,17863099994.0
2005-05-04 18:15:00,0.68032,0.6804,0.68013,0.6803,14023099971.0
2005-05-04 18:30:00,0.68025,0.68073,0.6802,0.68067,7688199972.0
2005-05-04 18:45:00,0.68061,0.68083,0.68041,0.6806,6013800015.0
2005-05-04 19:00:00,0.68055,0.68085,0.68041,0.68058,6366999979.0
2005-05-04 19:15:00,0.68058,0.68077,0.68048,0.6807,5422300018.0
2005-05-04 19:30:00,0.68068,0.68089,0.68058,0.6808,6365600014.0
2005-05-04 19:45:00,0.6808,0.68082,0.68047,0.68055,3882800000.0
2005-05-04 20:00:00,0.68063,0.68087,0.68054,0.68068,4191100006.0
2005-05-04 20:15:00,0.68068,0.68073,0.68051,0.68066,6243599980.0
2005-05-04 20:30:00,0.68067,0.6807,0.68035,0.68064,9779300004.0
2005-05-04 20:45:00,0.68067,0.68078,0.68033,0.6805,11347899997.0
2005-05-04 21:00:00,0.68049,0.68073,0.68039,0.68059,8270900011.0
2005-05-04 21:15:00,0.68061,0.68083,0.68056,0.6806,5269600007.0
2005-05-04 21:30:00,0.68061,0.68073,0.68045,0.68053,3911800009.0
2005-05-04 21:45:00,0.68055,0.68056,0.68019,0.68047,3435700000.0
2005-05-04 22:00:00,0.68046,0.6805,0.68025,0.68027,3954000011.0
2005-05-04 22:15:00,0.6803,0.68048,0.68009,0.6801,4348400019.0
2005-05-04 22:30:00,0.68015,0.68055,0.68015,0.6804,3319100011.0
2005-05-04 22:45:00,0.68043,0.68059,0.68013,0.68013,2482400005.0
2005-05-04 23:00:00,0.67994,0.6808,0.67994,0.68042,2356999997.0
2005-05-04 23:15:00,0.68075,0.68081,0.68023,0.68038,2720099980.0
2005-05-04 23:30:00,0.68043,0.68069,0.68026,0.68037,1640800002.0
2005-05-04 23:45:00,0.68037,0.68083,0.68006,0.6807,1745500014.0
2005-05-05 00:00:00,0.6805,0.68075,0.68034,0.68062,1551000001.0
2005-05-05 00:15:00,0.68068,0.68081,0.68037,0.68063,1744600000.0
2005-05-05 00:30:00,0.68066,0.68078,0.68037,0.68078,1658699997.0
2005-05-05 00:45:00,0.68074,0.68074,0.68042,0.68063,1769399989.0
2005-05-05 01:00:00,0.68062,0.68077,0.68032,0.68068,1935599989.0
2005-05-05 01:15:00,0.6806,0.68081,0.68041,0.68065,1959899992.0
2005-05-05 01:30:00,0.68069,0.68087,0.68056,0.68082,2340699999.0
2005-05-05 01:45:00,0.68085,0.68087,0.6803,0.68077,2228000002.0
2005-05-05 02:00:00,0.68075,0.68099,0.68059,0.68097,2056299992.0
2005-05-05 02:15:00,0.68091,0.6811,0.68088,0.68097,1803099996.0
2005-05-05 02:30:00,0.68092,0.68098,0.68045,0.68065,2374300001.0
2005-05-05 02:45:00,0.68056,0.68076,0.68048,0.68071,1784700003.0
2005-05-05 03:00:00,0.6807,0.68086,0.68051,0.6807,1771500004.0
2005-05-05 03:15:00,0.68069,0.68085,0.6804,0.6805,2151900005.0
2005-05-05 03:30:00,0.68047,0.68057,0.68025,0.68039,2447499988.0
2005-05-05 03:45:00,0.68046,0.68053,0.68004,0.68026,1734099999.0
2005-05-05 04:00:00,0.6803,0.68046,0.67987,0.68024,1895999997.0
2005-05-05 04:15:00,0.68033,0.68057,0.68031,0.68045,2322099999.0
2005-05-05 04:30:00,0.68043,0.68063,0.68029,0.68063,1551099998.0
2005-05-05 04:45:00,0.6804,0.68068,0.68031,0.68047,1708400002.0
2005-05-05 05:00:00,0.68045,0.68064,0.68008,0.68057,1602600005.0
2005-05-05 05:15:00,0.68049,0.68067,0.6802,0.68048,1693200005.0
2005-05-05 05:30:00,0.68036,0.68077,0.68026,0.68037,1910800009.0
2005-05-05 05:45:00,0.68035,0.68057,0.68031,0.68057,1510099993.0
2005-05-05 06:00:00,0.68053,0.68067,0.68035,0.68038,1541899993.0
2005-05-05 06:15:00,0.68035,0.68065,0.68014,0.68057,2021100002.0
2005-05-05 06:30:00,0.68055,0.68067,0.68008,0.6805,1382599987.0
2005-05-05 06:45:00,0.68057,0.68076,0.68046,0.68067,1984600004.0
2005-05-05 07:00:00,0.68065,0.68088,0.68047,0.68082,1819599989.0
2005-05-05 07:15:00,0.68085,0.68085,0.68051,0.68069,1655499994.0
2005-05-05 07:30:00,0.68073,0.68077,0.68036,0.68065,1990500009.0
2005-05-05 07:45:00,0.68066,0.68066,0.67981,0.6801,1734299995.0
2005-05-05 08:00:00,0.68008,0.68022,0.67965,0.67995,2090899984.0
2005-05-05 08:15:00,0.67997,0.68013,0.67979,0.68004,1748199975.0
2005-05-05 08:30:00,0.68006,0.68036,0.67996,0.68026,2164600000.0
2005-05-05 08:45:00,0.68022,0.68048,0.68003,0.68048,1935200002.0
2005-05-05 09:00:00,0.68044,0.68058,0.68015,0.68021,2566999997.0
2005-05-05 09:15:00,0.68028,0.6804,0.68006,0.68029,2196900005.0
2005-05-05 09:30:00,0.68026,0.68061,0.68017,0.6805,2239499998.0
2005-05-05 09:45:00,0.68051,0.68106,0.68041,0.68083,2000500000.0
2005-05-05 10:00:00,0.68085,0.68146,0.68085,0.68128,2322400001.0
2005-05-05 10:15:00,0.6814,0.68146,0.6812,0.68122,2207900004.0
2005-05-05 10:30:00,0.68129,0.68171,0.68104,0.68171,2538299995.0
2005-05-05 10:45:00,0.68172,0.68224,0.68152,0.68163,2581800009.0
2005-05-05 11:00:00,0.68138,0.68174,0.6811,0.68121,2207799986.0
2005-05-05 11:15:00,0.68122,0.68125,0.6809,0.68117,2362100000.0
2005-05-05 11:30:00,0.6812,0.68121,0.68095,0.68118,1761500005.0
2005-05-05 11:45:00,0.68102,0.68116,0.68048,0.68075,2451400018.0
2005-05-05 12:00:00,0.68065,0.68076,0.68044,0.68056,2213000009.0
2005-05-05 12:15:00,0.68059,0.6807,0.68013,0.68039,2371700006.0
2005-05-05 12:30:00,0.68034,0.68056,0.68019,0.68038,1656700005.0
2005-05-05 12:45:00,0.6803,0.68047,0.68007,0.6802,2242499994.0
2005-05-05 13:00:00,0.68023,0.68028,0.67982,0.67999,1967899999.0
2005-05-05 13:15:00,0.67988,0.68034,0.67988,0.68032,2084400001.0
2005-05-05 13:30:00,0.68028,0.68039,0.68,0.68017,1662199988.0
2005-05-05 13:45:00,0.68023,0.68048,0.68015,0.68043,2253699999.0
2005-05-05 14:00:00,0.68043,0.68062,0.68033,0.68057,2164799994.0
2005-05-05 14:15:00,0.68056,0.68058,0.68024,0.68051,2590299992.0
2005-05-05 14:30:00,0.68038,0.68064,0.68025,0.6806,2018100006.0
2005-05-05 14:45:00,0.68063,0.68063,0.68034,0.68052,2669899987.0
2005-05-05 15:00:00,0.6804,0.68044,0.68001,0.68009,2496100002.0
2005-05-05 15:15:00,0.68011,0.68028,0.67997,0.68023,1736400000.0
2005-05-05 15:30:00,0.68025,0.68036,0.68004,0.68012,2113700001.0
2005-05-05 15:45:00,0.68007,0.68017,0.67987,0.68002,2068799986.0
2005-05-05 16:00:00,0.68004,0.68008,0.67966,0.67999,2104400002.0
2005-05-05 16:15:00,0.67993,0.68015,0.67989,0.68005,2675600001.0
2005-05-05 16:30:00,0.67997,0.67998,0.67906,0.67921,2528799991.0
2005-05-05 16:45:00,0.67921,0.67936,0.67909,0.67925,1958300002.0
2005-05-05 17:00:00,0.6792,0.67938,0.67902,0.67926,2130399990.0
2005-05-05 17:15:00,0.67927,0.67978,0.67914,0.6796,2358499996.0
2005-05-05 17:30:00,0.67965,0.67967,0.67902,0.67917,2318400001.0
2005-05-05 17:45:00,0.67902,0.67917,0.67874,0.67898,2412999998.0
2005-05-05 18:00:00,0.67902,0.6792,0.67881,0.67891,16388699975.0
2005-05-05 18:15:00,0.67905,0.67917,0.67883,0.67903,14526199996.0
2005-05-05 18:30:00,0.67899,0.67923,0.67887,0.67898,8391099994.0
2005-05-05 18:45:00,0.679,0.67927,0.67879,0.6791,6051699989.0
2005-05-05 19:00:00,0.67905,0.6796,0.67904,0.67956,6446599980.0
2005-05-05 19:15:00,0.6794,0.67964,0.67915,0.67925,6005499978.0
2005-05-05 19:30:00,0.67919,0.67919,0.67863,0.67877,7107699964.0
2005-05-05 19:45:00,0.67885,0.67934,0.67879,0.67927,3358899997.0
2005-05-05 20:00:00,0.67936,0.67947,0.67909,0.67928,4395600010.0
2005-05-05 20:15:00,0.67928,0.67939,0.67922,0.67932,6370900000.0
2005-05-05 20:30:00,0.67928,0.67958,0.67922,0.67956,10165699991.0
2005-05-05 20:45:00,0.67958,0.67963,0.67922,0.67937,10919500038.0
2005-05-05 21:00:00,0.67938,0.67955,0.67923,0.67948,7947899995.0
2005-05-05 21:15:00,0.67945,0.67985,0.6792,0.67982,5435800021.0
2005-05-05 21:30:00,0.67985,0.67995,0.67968,0.67978,4423999989.0
2005-05-05 21:45:00,0.67977,0.67977,0.67929,0.67972,3185099997.0
2005-05-05 22:00:00,0.6797,0.67997,0.67928,0.6797,3480299990.0
2005-05-05 22:15:00,0.67971,0.67987,0.67936,0.67974,4483900018.0
2005-05-05 22:30:00,0.67975,0.67994,0.67955,0.67964,3066999998.0
2005-05-05 22:45:00,0.67967,0.67967,0.67913,0.67929,2889399990.0
2005-05-05 23:00:00,0.67913,0.68063,0.67913,0.68044,2427999988.0
2005-05-05 23:15:00,0.68043,0.68071,0.67972,0.68042,2003000010.0
2005-05-05 23:30:00,0.68043,0.68048,0.68012,0.68035,1690900000.0
2005-05-05 23:45:00,0.68037,0.6806,0.68019,0.68053,1705400013.0
2005-05-06 00:00:00,0.68047,0.68083,0.67916,0.68068,1940700003.0
2005-05-06 00:15:00,0.68074,0.68085,0.6804,0.68079,1682600006.0
2005-05-06 00:30:00,0.68085,0.68095,0.68017,0.68095,1641099999.0
2005-05-06 00:45:00,0.68103,0.68103,0.68054,0.68078,1502199998.0
2005-05-06 01:00:00,0.68069,0.68082,0.68053,0.68078,1957599994.0
2005-05-06 01:15:00,0.68065,0.68087,0.68031,0.68074,1690099999.0
2005-05-06 01:30:00,0.68067,0.6809,0.68047,0.68067,1649900001.0
2005-05-06 01:45:00,0.68073,0.68126,0.68054,0.68105,1992500010.0
2005-05-06 02:00:00,0.68095,0.68103,0.68069,0.68093,1815499983.0
2005-05-06 02:15:00,0.68092,0.68109,0.68075,0.68095,2051999992.0
2005-05-06 02:30:00,0.68092,0.68112,0.6809,0.68104,1504299995.0
2005-05-06 02:45:00,0.68092,0.68113,0.68086,0.681,1803899994.0
2005-05-06 03:00:00,0.68101,0.68101,0.68049,0.68053,1861699988.0
2005-05-06 03:15:00,0.68058,0.68075,0.68031,0.68043,2181399997.0
2005-05-06 03:30:00,0.68046,0.6805,0.68013,0.6802,1755199998.0
2005-05-06 03:45:00,0.68016,0.68033,0.67994,0.68021,1568900016.0
2005-05-06 04:00:00,0.68026,0.68026,0.67997,0.6802,1747299991.0
2005-05-06 04:15:00,0.68011,0.68045,0.68008,0.68043,2232200008.0
2005-05-06 04:30:00,0.67999,0.6805,0.67999,0.68042,2024600012.0
2005-05-06 04:45:00,0.68033,0.68059,0.67991,0.68037,1653399995.0
2005-05-06 05:00:00,0.68035,0.68043,0.67999,0.68036,1584700023.0
2005-05-06 05:15:00,0.68037,0.68064,0.68019,0.68056,1222600002.0
2005-05-06 05:30:00,0.68051,0.68061,0.68007,0.68034,1939099988.0
2005-05-06 05:45:00,0.68026,0.68045,0.68005,0.68033,1574199992.0
2005-05-06 06:00:00,0.68028,0.68052,0.68023,0.68048,2124499988.0
2005-05-06 06:15:00,0.68041,0.68059,0.68013,0.68038,2015399997.0
2005-05-06 06:30:00,0.68,0.68055,0.68,0.68034,1891600007.0
2005-05-06 06:45:00,0.68039,0.68069,0.68024,0.68043,2284299991.0
2005-05-06 07:00:00,0.68039,0.68047,0.68007,0.68018,1414100000.0
2005-05-06 07:15:00,0.68025,0.68055,0.68009,0.6805,1836999993.0
2005-05-06 07:30:00,0.68048,0.68053,0.68028,0.68028,2408700005.0
2005-05-06 07:45:00,0.68025,0.68051,0.68024,0.6804,1564700001.0
2005-05-06 08:00:00,0.68035,0.68095,0.68035,0.68079,2209199981.0
2005-05-06 08:15:00,0.68082,0.68091,0.68056,0.68058,2336699982.0
2005-05-06 08:30:00,0.68046,0.68113,0.68046,0.6811,1886400003.0
2005-05-06 08:45:00,0.68098,0.68105,0.68039,0.68066,1951000001.0
2005-05-06 09:00:00,0.68075,0.68216,0.68048,0.68211,2384999990.0
2005-05-06 09:15:00,0.68205,0.68266,0.6819,0.68243,2069000000.0
2005-05-06 09:30:00,0.68239,0.68251,0.68224,0.6824,2146799995.0
2005-05-06 09:45:00,0.68242,0.68293,0.68234,0.68265,2435400003.0
2005-05-06 10:00:00,0.6826,0.68268,0.68224,0.68232,1967399997.0
2005-05-06 10:15:00,0.68232,0.68272,0.68219,0.68268,2114500015.0
2005-05-06 10:30:00,0.68269,0.68273,0.68248,0.68256,1811699995.0
2005-05-06 10:45:00,0.68256,0.68263,0.68237,0.68257,1815900003.0
2005-05-06 11:00:00,0.68257,0.68258,0.68237,0.68252,1905500005.0
2005-05-06 11:15:00,0.68255,0.68257,0.68227,0.68242,2388199995.0
2005-05-06 11:30:00,0.68246,0.68253,0.68213,0.68228,1859399997.0
2005-05-06 11:45:00,0.68232,0.68249,0.68197,0.68244,2217800007.0
2005-05-06 12:00:00,0.68237,0.68265,0.68227,0.6825,2161099990.0
2005-05-06 12:15:00,0.68237,0.68254,0.68223,0.68238,2360700004.0
2005-05-06 12:30:00,0.68237,0.68253,0.68209,0.68228,2536599986.0
2005-05-06 12:45:00,0.68228,0.68256,0.68222,0.6823,1810199993.0
2005-05-06 13:00:00,0.68237,0.68247,0.68224,0.68245,1853800013.0
2005-05-06 13:15:00,0.6824,0.6824,0.68203,0.68218,2253299995.0
2005-05-06 13:30:00,0.68211,0.68256,0.68205,0.68216,1961399994.0
2005-05-06 13:45:00,0.68218,0.68233,0.68197,0.682,1951999991.0
2005-05-06 14:00:00,0.682,0.68215,0.68176,0.68176,2226200005.0
2005-05-06 14:15:00,0.68179,0.6819,0.68086,0.68131,2148300004.0
2005-05-06 14:30:00,0.68077,0.68078,0.67936,0.67988,2161299983.0
2005-05-06 14:45:00,0.67992,0.68046,0.67974,0.67988,2161899983.0
2005-05-06 15:00:00,0.68,0.68008,0.67942,0.67965,2229799999.0
2005-05-06 15:15:00,0.67948,0.67948,0.67895,0.67896,2117599995.0
2005-05-06 15:30:00,0.6789,0.6789,0.67831,0.67867,2172399993.0
2005-05-06 15:45:00,0.67862,0.67873,0.67841,0.67858,2102000011.0
2005-05-06 16:00:00,0.67854,0.67883,0.67841,0.6788,1923699997.0
2005-05-06 16:15:00,0.67878,0.67917,0.67877,0.67914,2024800011.0
2005-05-06 16:30:00,0.67907,0.67907,0.67834,0.67846,1783200009.0
2005-05-06 16:45:00,0.67833,0.67859,0.67817,0.67859,2439300024.0
2005-05-06 17:00:00,0.67847,0.67847,0.67731,0.67755,2443100011.0
2005-05-06 17:15:00,0.67758,0.67774,0.67734,0.67752,2258000008.0
2005-05-06 17:30:00,0.67755,0.6779,0.67747,0.67764,2390300004.0
2005-05-06 17:45:00,0.67753,0.67803,0.67749,0.67797,2062899992.0
2005-05-06 18:00:00,0.67802,0.67855,0.67789,0.6784,15185399978.0
2005-05-06 18:15:00,0.67843,0.67851,0.67778,0.67793,13957299986.0
2005-05-06 18:30:00,0.67793,0.67796,0.67765,0.67772,7772299996.0
2005-05-06 18:45:00,0.67793,0.67817,0.67769,0.67805,5986799990.0
2005-05-06 19:00:00,0.67809,0.67845,0.67794,0.67829,6848400014.0
2005-05-06 19:15:00,0.67831,0.67844,0.67805,0.67814,5672999964.0
2005-05-06 19:30:00,0.6782,0.67836,0.67783,0.67827,7095699993.0
2005-05-06 19:45:00,0.67838,0.67838,0.67791,0.67794,3975600009.0
2005-05-06 20:00:00,0.67802,0.67817,0.67743,0.67761,4727700004.0
2005-05-06 20:15:00,0.67758,0.67768,0.67735,0.67756,7206799974.0
2005-05-06 20:30:00,0.67758,0.67795,0.67746,0.67795,10307499987.0
2005-05-06 20:45:00,0.67797,0.67797,0.6776,0.67771,10972500007.0
2005-05-06 21:00:00,0.67779,0.67823,0.67763,0.67807,8463199981.0
2005-05-06 21:15:00,0.6781,0.67836,0.6781,0.67824,5157499999.0
2005-05-06 21:30:00,0.67815,0.67825,0.67807,0.67807,4171899997.0
2005-05-06 21:45:00,0.67807,0.67836,0.67805,0.67812,3138700001.0
2005-05-06 22:00:00,0.6781,0.67832,0.67791,0.6781,3119499990.0
2005-05-06 22:15:00,0.67827,0.67847,0.67782,0.67782,4355599985.0
2005-05-06 22:30:00,0.67782,0.67783,0.67751,0.67773,3649799992.0
2005-05-06 22:45:00,0.67776,0.67794,0.67752,0.67759,2770799985.0
2005-05-08 23:00:00,0.67735,0.67796,0.67735,0.67759,2117700006.0
2005-05-08 23:15:00,0.67768,0.67786,0.67732,0.67772,2137099997.0
2005-05-08 23:30:00,0.67768,0.67787,0.67731,0.67739,2200299987.0
2005-05-08 23:45:00,0.67754,0.67785,0.67736,0.67769,2901900026.0
2005-05-09 00:00:00,0.6772,0.6779,0.6772,0.67767,2429199995.0
2005-05-09 00:15:00,0.67774,0.67786,0.67741,0.67756,1827700005.0
2005-05-09 00:30:00,0.67766,0.67794,0.67741,0.67773,1737600007.0
2005-05-09 00:45:00,0.67768,0.67797,0.67736,0.67769,1991700004.0
2005-05-09 01:00:00,0.67772,0.67811,0.6776,0.67776,2320700008.0
2005-05-09 01:15:00,0.67767,0.67806,0.67756,0.67805,1889999993.0
2005-05-09 01:30:00,0.67791,0.67802,0.67763,0.67785,1865599998.0
2005-05-09 01:45:00,0.67787,0.67813,0.67777,0.6779,1715999993.0
2005-05-09 02:00:00,0.6779,0.67817,0.67784,0.67813,1947799999.0
2005-05-09 02:15:00,0.67807,0.6782,0.67796,0.67809,1718800000.0
2005-05-09 02:30:00,0.678,0.67824,0.6779,0.67811,2072899995.0
2005-05-09 02:45:00,0.67807,0.67821,0.6775,0.67765,1997499993.0
2005-05-09 03:00:00,0.6777,0.67791,0.67757,0.67782,2438800000.0
2005-05-09 03:15:00,0.67772,0.6782,0.67751,0.67814,1700799990.0
2005-05-09 03:30:00,0.67814,0.67834,0.67794,0.67812,2038199975.0
2005-05-09 03:45:00,0.6781,0.67848,0.67802,0.67835,2126799994.0
2005-05-09 04:00:00,0.67834,0.67851,0.67824,0.67833,1919399987.0
2005-05-09 04:15:00,0.67839,0.67839,0.67797,0.67811,2350000006.0
2005-05-09 04:30:00,0.67811,0.67833,0.67795,0.6782,2102899983.0
2005-05-09 04:45:00,0.67817,0.6783,0.67806,0.67812,1802700006.0
2005-05-09 05:00:00,0.67813,0.67844,0.67808,0.67834,2374999982.0
2005-05-09 05:15:00,0.67835,0.67845,0.67821,0.67842,1995700008.0
2005-05-09 05:30:00,0.67846,0.67854,0.67826,0.67838,2093500000.0
2005-05-09 05:45:00,0.67837,0.67854,0.67803,0.67835,1792699992.0
2005-05-09 06:00:00,0.67837,0.67843,0.67808,0.67815,2230800010.0
2005-05-09 06:15:00,0.67813,0.67827,0.67777,0.67795,1914199996.0
2005-05-09 06:30:00,0.67797,0.67823,0.67741,0.67799,1893400000.0
2005-05-09 06:45:00,0.67813,0.6783,0.67793,0.6783,2406299987.0
2005-05-09 07:00:00,0.67816,0.67828,0.67781,0.678,2265599999.0
2005-05-09 07:15:00,0.67807,0.67838,0.67799,0.67838,2017700003.0
2005-05-09 07:30:00,0.67825,0.67844,0.67808,0.6783,1706000011.0
2005-05-09 07:45:00,0.67828,0.67845,0.67799,0.67845,2028599996.0
2005-05-09 08:00:00,0.67835,0.6786,0.67826,0.6785,2385999999.0
2005-05-09 08:15:00,0.67843,0.67868,0.67839,0.67863,2514199990.0
2005-05-09 08:30:00,0.67845,0.67885,0.67828,0.67844,2044100016.0
2005-05-09 08:45:00,0.67852,0.6789,0.67839,0.67871,2307599997.0
2005-05-09 09:00:00,0.67875,0.67942,0.67875,0.67929,1809600010.0
2005-05-09 09:15:00,0.67925,0.67941,0.67886,0.67905,2351399986.0
2005-05-09 09:30:00,0.67907,0.67949,0.67889,0.67946,2518700005.0
2005-05-09 09:45:00,0.67932,0.67953,0.67923,0.67925,2531699998.0
2005-05-09 10:00:00,0.67933,0.67946,0.67883,0.6789,2532399994.0
2005-05-09 10:15:00,0.67893,0.67909,0.67877,0.67906,2391700006.0
2005-05-09 10:30:00,0.67952,0.68044,0.67952,0.68044,1806200007.0
2005-05-09 10:45:00,0.68042,0.6808,0.68037,0.6806,2585800010.0
2005-05-09 11:00:00,0.68065,0.68083,0.68047,0.68077,2400399990.0
2005-05-09 11:15:00,0.68087,0.68118,0.6808,0.68099,2561599999.0
2005-05-09 11:30:00,0.68107,0.6812,0.68085,0.68103,2296999999.0
2005-05-09 11:45:00,0.6811,0.68125,0.68086,0.68089,2818599999.0
2005-05-09 12:00:00,0.68093,0.68111,0.68083,0.68104,2574799991.0
2005-05-09 12:15:00,0.68091,0.68146,0.68091,0.68135,2013900003.0
2005-05-09 12:30:00,0.68133,0.68138,0.68103,0.68126,2049300000.0
2005-05-09 12:45:00,0.6812,0.68121,0.68068,0.68068,2579099999.0
2005-05-09 13:00:00,0.68093,0.68146,0.68075,0.6812,2027799981.0
2005-05-09 13:15:00,0.68112,0.68131,0.68098,0.68112,2264600000.0
2005-05-09 13:30:00,0.68116,0.68121,0.68094,0.68115,2043700006.0
2005-05-09 13:45:00,0.68119,0.68122,0.6809,0.68104,2234099994.0
2005-05-09 14:00:00,0.68104,0.68138,0.68095,0.68131,2539300000.0
2005-05-09 14:15:00,0.68135,0.68144,0.68099,0.6812,2608799987.0
2005-05-09 14:30:00,0.68121,0.68131,0.6809,0.68108,2206099998.0
2005-05-09 14:45:00,0.68102,0.68105,0.68053,0.68075,2415899988.0
2005-05-09 15:00:00,0.68058,0.68102,0.68058,0.68099,2199700015.0
2005-05-09 15:15:00,0.68107,0.68112,0.68087,0.68103,2217200009.0
2005-05-09 15:30:00,0.68092,0.68123,0.68092,0.68115,2250099991.0
2005-05-09 15:45:00,0.68112,0.6813,0.68105,0.6811,1859600002.0
2005-05-09 16:00:00,0.68118,0.68147,0.68103,0.68121,2131299995.0
2005-05-09 16:15:00,0.6812,0.6812,0.68086,0.68103,2011700008.0
2005-05-09 16:30:00,0.68097,0.68107,0.6808,0.68102,2396800003.0
2005-05-09 16:45:00,0.68092,0.68115,0.68082,0.68103,2430200004.0
2005-05-09 17:00:00,0.68097,0.68138,0.68096,0.68136,2389999975.0
2005-05-09 17:15:00,0.68133,0.68144,0.68119,0.68139,2121199992.0
2005-05-09 17:30:00,0.68138,0.68158,0.68098,0.68118,2066400003.0
2005-05-09 17:45:00,0.68116,0.68161,0.681,0.68148,1884600000.0
2005-05-09 18:00:00,0.68148,0.68161,0.68118,0.68125,17605099956.0
2005-05-09 18:15:00,0.68124,0.68148,0.68115,0.68135,14700099987.0
2005-05-09 18:30:00,0.68134,0.68143,0.68117,0.68127,7921499984.0
2005-05-09 18:45:00,0.68123,0.68156,0.68121,0.68153,6243199981.0
2005-05-09 19:00:00,0.6815,0.68166,0.68134,0.68138,6129300003.0
2005-05-09 19:15:00,0.68139,0.6818,0.68117,0.68158,5673299992.0
2005-05-09 19:30:00,0.68156,0.68162,0.68129,0.68132,7952499990.0
2005-05-09 19:45:00,0.68135,0.68151,0.68124,0.68131,3785300012.0
2005-05-09 20:00:00,0.68142,0.68144,0.68115,0.68118,4621100022.0
2005-05-09 20:15:00,0.6812,0.68137,0.68112,0.68128,6862800012.0
2005-05-09 20:30:00,0.68128,0.68172,0.68126,0.68157,10860199954.0
2005-05-09 20:45:00,0.68158,0.6817,0.68133,0.68135,10581699980.0
2005-05-09 21:00:00,0.68135,0.68158,0.68124,0.68148,8420599986.0
2005-05-09 21:15:00,0.68143,0.68153,0.68122,0.68141,5049100019.0
2005-05-09 21:30:00,0.68138,0.68167,0.68119,0.68155,4352999992.0
2005-05-09 21:45:00,0.68156,0.68177,0.68141,0.68168,3706200000.0
2005-05-09 22:00:00,0.68168,0.68187,0.68149,0.68174,3712499989.0
2005-05-09 22:15:00,0.68174,0.68185,0.68155,0.6816,4248300004.0
2005-05-09 22:30:00,0.68121,0.68179,0.68119,0.68159,3195900015.0
2005-05-09 22:45:00,0.68161,0.68184,0.68138,0.68138,2453499990.0
2005-05-09 23:00:00,0.68125,0.68252,0.68125,0.68243,2480400008.0
2005-05-09 23:15:00,0.68218,0.68226,0.68121,0.68196,2147699999.0
2005-05-09 23:30:00,0.682,0.68232,0.68166,0.68228,1857699997.0
2005-05-09 23:45:00,0.68226,0.68227,0.68164,0.68187,1906400002.0
2005-05-10 00:00:00,0.68195,0.68209,0.6817,0.68206,1967300012.0
2005-05-10 00:15:00,0.68211,0.68225,0.68184,0.68192,2325100003.0
2005-05-10 00:30:00,0.68199,0.68206,0.68174,0.68203,2332300005.0
2005-05-10 00:45:00,0.68195,0.68208,0.68173,0.68187,1625999998.0
2005-05-10 01:00:00,0.68186,0.68224,0.68177,0.68214,2347800011.0
2005-05-10 01:15:00,0.68211,0.68233,0.68202,0.68233,1611399999.0
2005-05-10 01:30:00,0.68223,0.68252,0.68171,0.68229,2267900013.0
2005-05-10 01:45:00,0.68236,0.68261,0.68186,0.68237,2006800012.0
2005-05-10 02:00:00,0.68235,0.68259,0.68211,0.68247,1944900013.0
2005-05-10 02:15:00,0.68245,0.68249,0.68217,0.68227,2200199992.0
2005-05-10 02:30:00,0.68222,0.68234,0.6821,0.68217,2180600003.0
2005-05-10 02:45:00,0.68212,0.68213,0.6818,0.68208,1973900002.0
2005-05-10 03:00:00,0.68207,0.68222,0.6819,0.68217,2340700009.0
2005-05-10 03:15:00,0.6821,0.68224,0.68204,0.68222,1785599989.0
2005-05-10 03:30:00,0.68221,0.68228,0.68195,0.68215,1956100007.0
2005-05-10 03:45:00,0.68212,0.68227,0.68188,0.68217,1687399997.0
2005-05-10 04:00:00,0.68225,0.6823,0.68195,0.68195,1451399996.0
2005-05-10 04:15:00,0.68203,0.68212,0.68168,0.68196,2142599993.0
2005-05-10 04:30:00,0.68192,0.68207,0.6818,0.68202,1919499996.0
2005-05-10 04:45:00,0.68197,0.68212,0.68163,0.68179,1857700001.0
2005-05-10 05:00:00,0.68174,0.68185,0.6813,0.6816,1767399995.0
2005-05-10 05:15:00,0.68173,0.68179,0.68148,0.68156,2072000004.0
2005-05-10 05:30:00,0.68156,0.68173,0.68141,0.68172,1911400005.0
2005-05-10 05:45:00,0.68168,0.68173,0.68158,0.6817,1819600005.0
2005-05-10 06:00:00,0.68172,0.68181,0.68145,0.68171,1461000000.0
2005-05-10 06:15:00,0.68167,0.68175,0.68154,0.68165,1805999999.0
2005-05-10 06:30:00,0.6817,0.68175,0.68115,0.68163,1516499991.0
2005-05-10 06:45:00,0.68172,0.6818,0.6815,0.68165,1438799990.0
2005-05-10 07:00:00,0.6816,0.68177,0.68138,0.68157,1855200001.0
2005-05-10 07:15:00,0.68161,0.68178,0.68145,0.68175,1985400006.0
2005-05-10 07:30:00,0.68173,0.68186,0.68165,0.6818,2192800006.0
2005-05-10 07:45:00,0.68173,0.68222,0.68163,0.68218,2499099994.0
2005-05-10 08:00:00,0.68207,0.68254,0.68207,0.68239,2031899997.0
2005-05-10 08:15:00,0.6824,0.68296,0.68232,0.68291,2048899986.0
2005-05-10 08:30:00,0.68286,0.68293,0.68245,0.68273,1885000008.0
2005-05-10 08:45:00,0.68273,0.68362,0.68258,0.68335,2113999997.0
2005-05-10 09:00:00,0.68333,0.68337,0.68263,0.68265,2134999993.0
2005-05-10 09:15:00,0.68262,0.68282,0.68256,0.6828,2207500004.0
2005-05-10 09:30:00,0.6827,0.68277,0.6824,0.68259,2270700001.0
2005-05-10 09:45:00,0.68255,0.68292,0.68234,0.68292,2378799996.0
2005-05-10 10:00:00,0.6828,0.6829,0.68253,0.68267,2053299992.0
2005-05-10 10:15:00,0.68267,0.68279,0.68253,0.68267,2814200009.0
2005-05-10 10:30:00,0.68265,0.68317,0.68254,0.68291,1707099985.0
2005-05-10 10:45:00,0.68301,0.68321,0.68281,0.6832,2080699996.0
2005-05-10 11:00:00,0.68313,0.68336,0.68304,0.68325,2459799995.0
2005-05-10 11:15:00,0.68328,0.68336,0.68304,0.68312,2342099991.0
2005-05-10 11:30:00,0.68317,0.68338,0.68304,0.68338,2386500010.0
2005-05-10 11:45:00,0.68333,0.68342,0.68304,0.68317,2400200009.0
2005-05-10 12:00:00,0.6831,0.68325,0.68277,0.68285,1872100004.0
2005-05-10 12:15:00,0.68286,0.68305,0.68269,0.68275,2484299997.0
2005-05-10 12:30:00,0.6827,0.68276,0.68248,0.6826,1853099999.0
2005-05-10 12:45:00,0.68263,0.68266,0.68215,0.68224,1968499996.0
2005-05-10 13:00:00,0.68221,0.68285,0.68214,0.68273,2387400000.0
2005-05-10 13:15:00,0.6827,0.68288,0.68249,0.68276,2225200012.0
2005-05-10 13:30:00,0.68278,0.68278,0.68251,0.68266,2074400002.0
2005-05-10 13:45:00,0.68267,0.68293,0.68254,0.68271,2246700002.0
2005-05-10 14:00:00,0.68272,0.68285,0.68255,0.68256,2102699998.0
2005-05-10 14:15:00,0.68256,0.68312,0.68238,0.68307,1894400008.0
2005-05-10 14:30:00,0.68305,0.68331,0.68286,0.68329,2533300012.0
2005-05-10 14:45:00,0.68327,0.68343,0.6831,0.68343,1834500003.0
2005-05-10 15:00:00,0.6834,0.68344,0.68322,0.68329,1884099992.0
2005-05-10 15:15:00,0.68332,0.6836,0.68326,0.68341,2163499997.0
2005-05-10 15:30:00,0.68338,0.68351,0.68327,0.68349,2096399998.0
2005-05-10 15:45:00,0.68353,0.68361,0.68328,0.68347,2228899993.0
2005-05-10 16:00:00,0.68341,0.68385,0.68339,0.68367,2566500006.0
2005-05-10 16:15:00,0.68368,0.68383,0.68347,0.68354,1933000003.0
2005-05-10 16:30:00,0.6835,0.68363,0.68325,0.68363,2488000001.0
2005-05-10 16:45:00,0.68355,0.68357,0.68318,0.68339,2133100000.0
2005-05-10 17:00:00,0.6834,0.68355,0.68321,0.6835,2535800003.0
2005-05-10 17:15:00,0.68348,0.68348,0.68314,0.68325,2048299977.0
2005-05-10 17:30:00,0.68325,0.68353,0.68309,0.68353,1713500015.0
2005-05-10 17:45:00,0.68342,0.684,0.68338,0.68382,2182299989.0
2005-05-10 18:00:00,0.68375,0.68396,0.6834,0.68373,16399200011.0
2005-05-10 18:15:00,0.68375,0.68395,0.68341,0.68383,15567899979.0
2005-05-10 18:30:00,0.68376,0.68411,0.68356,0.68386,7808000028.0
2005-05-10 18:45:00,0.68387,0.6841,0.68364,0.68408,6188699997.0
2005-05-10 19:00:00,0.6841,0.68417,0.68382,0.68403,6677100014.0
2005-05-10 19:15:00,0.684,0.68409,0.68363,0.68379,5675399994.0
2005-05-10 19:30:00,0.68371,0.68392,0.68362,0.68381,7229000010.0
2005-05-10 19:45:00,0.68387,0.6839,0.68359,0.6837,4070199997.0
2005-05-10 20:00:00,0.68377,0.68397,0.6836,0.68381,4303599995.0
2005-05-10 20:15:00,0.68382,0.68391,0.68366,0.68385,6506500003.0
2005-05-10 20:30:00,0.68383,0.68392,0.68344,0.6836,9900499999.0
2005-05-10 20:45:00,0.68365,0.68366,0.68338,0.68354,11980800013.0
2005-05-10 21:00:00,0.68362,0.68375,0.68344,0.68358,8066499989.0
2005-05-10 21:15:00,0.68357,0.68363,0.68334,0.68354,5073199989.0
2005-05-10 21:30:00,0.68357,0.68374,0.68344,0.68363,4574099971.0
2005-05-10 21:45:00,0.68359,0.68377,0.68333,0.68367,3638800003.0
2005-05-10 22:00:00,0.68365,0.68373,0.68338,0.68365,3313000013.0
2005-05-10 22:15:00,0.68364,0.6838,0.68354,0.68375,4332000021.0
2005-05-10 22:30:00,0.68379,0.68398,0.6836,0.68378,3022099993.0
2005-05-10 22:45:00,0.68374,0.68404,0.6833,0.68369,2387199988.0
2005-05-10 23:00:00,0.68355,0.68423,0.68345,0.68403,2941400007.0
2005-05-10 23:15:00,0.68398,0.68427,0.68364,0.68364,2277100009.0
2005-05-10 23:30:00,0.68376,0.68396,0.6836,0.68374,2217499995.0
2005-05-10 23:45:00,0.68382,0.684,0.68319,0.68376,1549199998.0
2005-05-11 00:00:00,0.68327,0.68408,0.68327,0.68387,1986499997.0
2005-05-11 00:15:00,0.68407,0.68416,0.68384,0.68385,1634600001.0
2005-05-11 00:30:00,0.68391,0.68416,0.6834,0.68364,1969099997.0
2005-05-11 00:45:00,0.6836,0.68372,0.68298,0.68311,1797099997.0
2005-05-11 01:00:00,0.68307,0.68333,0.68299,0.68323,2013699985.0
2005-05-11 01:15:00,0.68319,0.68347,0.68307,0.68337,1784900001.0
2005-05-11 01:30:00,0.68341,0.68343,0.68299,0.68337,2030500001.0
2005-05-11 01:45:00,0.68327,0.68342,0.68306,0.68322,1899799994.0
2005-05-11 02:00:00,0.68317,0.68339,0.68288,0.68328,1952400009.0
2005-05-11 02:15:00,0.68328,0.68345,0.68308,0.68329,1582899994.0
2005-05-11 02:30:00,0.68327,0.68349,0.68306,0.6831,1983399991.0
2005-05-11 02:45:00,0.6831,0.68348,0.68305,0.68344,1886100004.0
2005-05-11 03:00:00,0.68342,0.68345,0.6831,0.68342,1857500006.0
2005-05-11 03:15:00,0.68345,0.68368,0.68337,0.6836,1922499999.0
2005-05-11 03:30:00,0.68358,0.68376,0.6834,0.68359,1552300007.0
2005-05-11 03:45:00,0.68357,0.68368,0.68346,0.68358,1495200007.0
2005-05-11 04:00:00,0.68359,0.68384,0.68345,0.68374,1705599998.0
2005-05-11 04:15:00,0.68373,0.68376,0.68338,0.68363,1891200004.0
2005-05-11 04:30:00,0.68364,0.68366,0.68323,0.68344,2224600012.0
2005-05-11 04:45:00,0.68334,0.68355,0.68321,0.68326,2281300000.0
2005-05-11 05:00:00,0.68336,0.68348,0.6831,0.68328,2478700011.0
2005-05-11 05:15:00,0.68331,0.68342,0.68304,0.68334,1886699992.0
2005-05-11 05:30:00,0.68308,0.68354,0.68308,0.68352,2403599997.0
2005-05-11 05:45:00,0.68347,0.6837,0.68336,0.68361,1357100008.0
2005-05-11 06:00:00,0.68356,0.68371,0.68334,0.68353,2018100000.0
2005-05-11 06:15:00,0.6835,0.6837,0.68325,0.68363,2385299987.0
2005-05-11 06:30:00,0.68365,0.6839,0.68339,0.68385,1779000009.0
2005-05-11 06:45:00,0.68383,0.68396,0.68339,0.68373,1844099994.0
2005-05-11 07:00:00,0.68368,0.6839,0.68337,0.68377,1622399992.0
2005-05-11 07:15:00,0.6838,0.68387,0.68341,0.68383,1700499999.0
2005-05-11 07:30:00,0.68373,0.68386,0.6836,0.68368,2435299995.0
2005-05-11 07:45:00,0.68364,0.6838,0.68343,0.6838,2219100005.0
2005-05-11 08:00:00,0.68363,0.68394,0.68328,0.68343,2426400003.0
2005-05-11 08:15:00,0.68341,0.68409,0.68341,0.68405,2262300001.0
2005-05-11 08:30:00,0.68391,0.68422,0.6836,0.68392,2406099994.0
2005-05-11 08:45:00,0.6839,0.68396,0.68296,0.68328,2315599996.0
2005-05-11 09:00:00,0.68322,0.68343,0.68295,0.68321,2638299980.0
2005-05-11 09:15:00,0.68326,0.68335,0.68305,0.68321,1826000004.0
2005-05-11 09:30:00,0.68319,0.68333,0.68305,0.68305,2049500000.0
2005-05-11 09:45:00,0.68316,0.68328,0.68303,0.68322,2331699993.0
2005-05-11 10:00:00,0.68315,0.68332,0.68294,0.68315,2303499990.0
2005-05-11 10:15:00,0.683,0.68343,0.68274,0.68274,2595500009.0
2005-05-11 10:30:00,0.68269,0.68269,0.68129,0.68162,2775399992.0
2005-05-11 10:45:00,0.6817,0.68253,0.68166,0.68201,2400700014.0
2005-05-11 11:00:00,0.68206,0.68228,0.68187,0.68217,2647700005.0
2005-05-11 11:15:00,0.68226,0.68262,0.68215,0.68252,2201999998.0
2005-05-11 11:30:00,0.68265,0.68337,0.68223,0.68336,2134600017.0
2005-05-11 11:45:00,0.68333,0.68349,0.68315,0.68337,2569600002.0
2005-05-11 12:00:00,0.68337,0.68352,0.68323,0.68333,2045199998.0
2005-05-11 12:15:00,0.68331,0.68358,0.68322,0.68358,2118500005.0
2005-05-11 12:30:00,0.68349,0.68382,0.68346,0.68372,1797900001.0
2005-05-11 12:45:00,0.68376,0.68435,0.6837,0.68392,2420700002.0
2005-05-11 13:00:00,0.68391,0.68443,0.6838,0.68428,1918300000.0
2005-05-11 13:15:00,0.6842,0.68434,0.68404,0.68422,2204500009.0
2005-05-11 13:30:00,0.68417,0.68423,0.68377,0.68391,2066699998.0
2005-05-11 13:45:00,0.68393,0.68408,0.6838,0.68395,2176999998.0
2005-05-11 14:00:00,0.68384,0.68421,0.68378,0.68396,2507999981.0
2005-05-11 14:15:00,0.68386,0.68406,0.68362,0.68382,1947999998.0
2005-05-11 14:30:00,0.68371,0.68375,0.68292,0.68315,1902800005.0
2005-05-11 14:45:00,0.68312,0.68318,0.68234,0.68261,2425399993.0
2005-05-11 15:00:00,0.68253,0.68283,0.68218,0.68235,2437900020.0
2005-05-11 15:15:00,0.68237,0.68278,0.68223,0.68265,2504799988.0
2005-05-11 15:30:00,0.68268,0.68294,0.68247,0.68248,2345199996.0
2005-05-11 15:45:00,0.68257,0.68288,0.68243,0.68288,2166500010.0
2005-05-11 16:00:00,0.68293,0.68301,0.68257,0.68285,2462200000.0
2005-05-11 16:15:00,0.68291,0.68348,0.68284,0.68348,2429300006.0
2005-05-11 16:30:00,0.68346,0.68367,0.68326,0.68341,2341199993.0
2005-05-11 16:45:00,0.68323,0.68368,0.68315,0.68368,2653000018.0
2005-05-11 17:00:00,0.68358,0.68364,0.68335,0.68352,2345699990.0
2005-05-11 17:15:00,0.68351,0.68351,0.68306,0.68321,2182599997.0
2005-05-11 17:30:00,0.68326,0.68338,0.68305,0.68323,1801700007.0
2005-05-11 17:45:00,0.6832,0.68324,0.68296,0.68324,2137599996.0
2005-05-11 18:00:00,0.6832,0.68367,0.68308,0.68349,18684800040.0
2005-05-11 18:15:00,0.6833,0.68373,0.68316,0.68345,13752599998.0
2005-05-11 18:30:00,0.6835,0.68378,0.68337,0.6837,8814499976.0
2005-05-11 18:45:00,0.68371,0.6841,0.68361,0.68395,6457800007.0
2005-05-11 19:00:00,0.68395,0.68414,0.68345,0.68356,5916700003.0
2005-05-11 19:15:00,0.68356,0.68363,0.68322,0.68363,4893000000.0
2005-05-11 19:30:00,0.68366,0.68376,0.68353,0.68372,7207900020.0
2005-05-11 19:45:00,0.68373,0.68384,0.68344,0.6836,4254200006.0
2005-05-11 20:00:00,0.68367,0.68371,0.68326,0.68364,4307899991.0
2005-05-11 20:15:00,0.68359,0.6836,0.68333,0.68341,6579400000.0
2005-05-11 20:30:00,0.68344,0.68365,0.68341,0.68358,10386799998.0
2005-05-11 20:45:00,0.68362,0.68408,0.68356,0.68392,11775200005.0
2005-05-11 21:00:00,0.68398,0.68422,0.68388,0.68393,7805400021.0
2005-05-11 21:15:00,0.68386,0.68402,0.68379,0.68402,5036300016.0
2005-05-11 21:30:00,0.68398,0.68428,0.68374,0.68408,4592800012.0
2005-05-11 21:45:00,0.68402,0.68406,0.68372,0.68393,3345600012.0
2005-05-11 22:00:00,0.68395,0.68402,0.6838,0.684,3936199975.0
2005-05-11 22:15:00,0.68398,0.68404,0.68382,0.6839,3964000022.0
2005-05-11 22:30:00,0.68393,0.68406,0.68378,0.68405,3379299999.0
2005-05-11 22:45:00,0.68401,0.68416,0.68388,0.68388,2355500009.0
2005-05-11 23:00:00,0.68375,0.68415,0.68326,0.68349,2823100014.0
2005-05-11 23:15:00,0.68358,0.68388,0.68332,0.68378,2613700005.0
2005-05-11 23:30:00,0.6835,0.68402,0.6835,0.68376,2006899988.0
2005-05-11 23:45:00,0.68373,0.68408,0.68346,0.68387,2671500003.0
2005-05-12 00:00:00,0.68375,0.68401,0.68357,0.68376,2013900009.0
2005-05-12 00:15:00,0.68375,0.68383,0.68355,0.68359,1490100004.0
2005-05-12 00:30:00,0.68366,0.68382,0.68338,0.68368,1897700000.0
2005-05-12 00:45:00,0.68379,0.68396,0.6834,0.6838,2098600002.0
2005-05-12 01:00:00,0.68373,0.68385,0.68358,0.68377,2355500007.0
2005-05-12 01:15:00,0.68376,0.68381,0.6835,0.68379,2098099996.0
2005-05-12 01:30:00,0.68378,0.68392,0.68356,0.68366,2247499996.0
2005-05-12 01:45:00,0.68365,0.68371,0.6834,0.68358,2520100016.0
2005-05-12 02:00:00,0.68354,0.68371,0.68253,0.68323,2494600003.0
2005-05-12 02:15:00,0.68338,0.68352,0.68322,0.68341,2214199996.0
2005-05-12 02:30:00,0.68334,0.68344,0.68299,0.6831,1901699998.0
2005-05-12 02:45:00,0.68308,0.68323,0.68297,0.68317,2084500008.0
2005-05-12 03:00:00,0.68321,0.6833,0.68285,0.68305,2148199998.0
2005-05-12 03:15:00,0.68307,0.68325,0.68287,0.68291,1949499992.0
2005-05-12 03:30:00,0.68292,0.68322,0.6829,0.68308,1837900004.0
2005-05-12 03:45:00,0.6831,0.68346,0.68297,0.68333,1910500000.0
2005-05-12 04:00:00,0.68335,0.68348,0.6831,0.68332,1913000000.0
2005-05-12 04:15:00,0.68338,0.68349,0.68323,0.68343,1229199998.0
2005-05-12 04:30:00,0.6834,0.68368,0.68309,0.68359,1834199992.0
2005-05-12 04:45:00,0.68353,0.68369,0.68327,0.68357,1775399993.0
2005-05-12 05:00:00,0.68345,0.68386,0.68345,0.6837,1551799985.0
2005-05-12 05:15:00,0.68375,0.68376,0.68334,0.68344,1814400007.0
2005-05-12 05:30:00,0.68346,0.68353,0.68307,0.6833,1548199989.0
2005-05-12 05:45:00,0.68333,0.68343,0.68319,0.68339,2055299996.0
2005-05-12 06:00:00,0.68343,0.68352,0.68321,0.68341,1320600007.0
2005-05-12 06:15:00,0.68326,0.68382,0.68319,0.68365,2188800020.0
2005-05-12 06:30:00,0.68367,0.68389,0.68324,0.68344,2323299993.0
2005-05-12 06:45:00,0.6835,0.68356,0.68313,0.68353,2464899990.0
2005-05-12 07:00:00,0.68346,0.68353,0.68327,0.68345,2161499995.0
2005-05-12 07:15:00,0.68343,0.68347,0.68308,0.6833,2243499998.0
2005-05-12 07:30:00,0.68331,0.68347,0.68299,0.68343,2480499999.0
2005-05-12 07:45:00,0.68335,0.68369,0.68335,0.68357,1747899978.0
2005-05-12 08:00:00,0.68349,0.68357,0.68324,0.68335,2448899990.0
2005-05-12 08:15:00,0.68321,0.68369,0.68315,0.68345,2535800005.0
2005-05-12 08:30:00,0.68342,0.68417,0.68317,0.6841,2278100001.0
2005-05-12 08:45:00,0.68398,0.68421,0.68306,0.68308,2392699991.0
2005-05-12 09:00:00,0.68312,0.68362,0.68306,0.68338,2230400012.0
2005-05-12 09:15:00,0.68337,0.68408,0.68325,0.68398,2215699999.0
2005-05-12 09:30:00,0.68403,0.68425,0.68366,0.68404,2090799986.0
2005-05-12 09:45:00,0.68411,0.68441,0.68387,0.68403,2563599992.0
2005-05-12 10:00:00,0.68383,0.68402,0.68353,0.6836,2071799991.0
2005-05-12 10:15:00,0.68364,0.68404,0.68343,0.6839,2492399989.0
2005-05-12 10:30:00,0.6838,0.68423,0.68352,0.684,2767699995.0
2005-05-12 10:45:00,0.68402,0.68445,0.68386,0.68445,2127499996.0
2005-05-12 11:00:00,0.68437,0.68487,0.68406,0.68433,2489599998.0
2005-05-12 11:15:00,0.68428,0.68435,0.68378,0.6839,2381200016.0
2005-05-12 11:30:00,0.6839,0.68401,0.68327,0.68341,2260100001.0
2005-05-12 11:45:00,0.68343,0.68373,0.68328,0.6835,2303100015.0
2005-05-12 12:00:00,0.68333,0.68386,0.68315,0.68372,2245000010.0
2005-05-12 12:15:00,0.68368,0.68369,0.68315,0.68338,2319499997.0
2005-05-12 12:30:00,0.68351,0.6838,0.6833,0.68374,2275899992.0
2005-05-12 12:45:00,0.68367,0.68376,0.68325,0.68338,2013099998.0
2005-05-12 13:00:00,0.68338,0.6837,0.68329,0.6836,2279500000.0
2005-05-12 13:15:00,0.68352,0.68365,0.68314,0.68324,2123400010.0
2005-05-12 13:30:00,0.68326,0.68334,0.68287,0.68303,2349199998.0
2005-05-12 13:45:00,0.683,0.68323,0.68289,0.68304,2592700005.0
2005-05-12 14:00:00,0.68302,0.68329,0.68285,0.68315,2315900003.0
2005-05-12 14:15:00,0.6832,0.68325,0.68259,0.68259,2758799992.0
2005-05-12 14:30:00,0.68234,0.68279,0.68202,0.68257,2399799991.0
2005-05-12 14:45:00,0.68258,0.68286,0.68227,0.6827,2182999988.0
2005-05-12 15:00:00,0.6827,0.68296,0.68239,0.68266,2296699999.0
2005-05-12 15:15:00,0.6826,0.68271,0.68242,0.68263,1891099985.0
2005-05-12 15:30:00,0.68261,0.68281,0.6825,0.68256,1912300007.0
2005-05-12 15:45:00,0.68245,0.68256,0.68199,0.68222,2200100001.0
2005-05-12 16:00:00,0.68219,0.6823,0.68186,0.68227,2227299998.0
2005-05-12 16:15:00,0.68219,0.68231,0.68174,0.6821,2615500002.0
2005-05-12 16:30:00,0.68219,0.6823,0.6816,0.68215,2019800005.0
2005-05-12 16:45:00,0.68194,0.68222,0.68178,0.68192,2118600002.0
2005-05-12 17:00:00,0.68178,0.68196,0.68127,0.68148,2563200006.0
2005-05-12 17:15:00,0.68148,0.68152,0.681,0.6812,2607999998.0
2005-05-12 17:30:00,0.68128,0.68145,0.68111,0.68141,1820199989.0
2005-05-12 17:45:00,0.68129,0.68149,0.6811,0.68115,2323000013.0
2005-05-12 18:00:00,0.68115,0.68138,0.68106,0.68107,18424900010.0
2005-05-12 18:15:00,0.6811,0.68113,0.68058,0.68078,14699899995.0
2005-05-12 18:30:00,0.68075,0.68102,0.68054,0.68079,8158499985.0
2005-05-12 18:45:00,0.68078,0.68092,0.68062,0.68085,5957499973.0
2005-05-12 19:00:00,0.68078,0.6813,0.68075,0.6813,6737000013.0
2005-05-12 19:15:00,0.68131,0.68152,0.68105,0.68115,5151599997.0
2005-05-12 19:30:00,0.6811,0.68135,0.68095,0.68122,7042999989.0
2005-05-12 19:45:00,0.68125,0.68139,0.68113,0.68136,4118199999.0
2005-05-12 20:00:00,0.68141,0.68141,0.68087,0.68106,4253200025.0
2005-05-12 20:15:00,0.6811,0.6812,0.68085,0.681,7090200007.0
2005-05-12 20:30:00,0.68101,0.68126,0.68091,0.681,10093499993.0
2005-05-12 20:45:00,0.68108,0.68111,0.6807,0.68088,11464699975.0
2005-05-12 21:00:00,0.68086,0.681,0.6806,0.68075,7406000009.0
2005-05-12 21:15:00,0.68076,0.68077,0.68046,0.68058,5274799999.0
2005-05-12 21:30:00,0.68051,0.68085,0.68043,0.68072,3921399999.0
2005-05-12 21:45:00,0.68085,0.68088,0.68061,0.6808,3294900016.0
2005-05-12 22:00:00,0.68078,0.6808,0.68062,0.68071,3405699981.0
2005-05-12 22:15:00,0.68069,0.68083,0.68044,0.68064,4439299997.0
2005-05-12 22:30:00,0.68058,0.68061,0.6802,0.68048,3028499987.0
2005-05-12 22:45:00,0.68049,0.68067,0.68018,0.68035,2316899997.0
2005-05-12 23:00:00,0.68017,0.68053,0.67942,0.67955,2379800001.0
2005-05-12 23:15:00,0.67975,0.6802,0.67917,0.67975,2776699995.0
2005-05-12 23:30:00,0.67961,0.67997,0.67959,0.67977,2025799988.0
2005-05-12 23:45:00,0.67973,0.67994,0.67949,0.67988,2063799999.0
2005-05-13 00:00:00,0.67986,0.68008,0.67967,0.67995,2404099996.0
2005-05-13 00:15:00,0.68009,0.68025,0.67982,0.68017,1862899994.0
2005-05-13 00:30:00,0.68025,0.68034,0.67987,0.68018,1567000015.0
2005-05-13 00:45:00,0.68018,0.6802,0.67968,0.68017,1614100007.0
2005-05-13 01:00:00,0.68009,0.68047,0.67969,0.68037,2372400007.0
2005-05-13 01:15:00,0.68046,0.68059,0.6799,0.68053,1507699981.0
2005-05-13 01:30:00,0.6806,0.68083,0.67998,0.68048,2517800014.0
2005-05-13 01:45:00,0.68052,0.68062,0.68017,0.6804,2182800009.0
2005-05-13 02:00:00,0.68043,0.68062,0.68012,0.68035,2037099998.0
2005-05-13 02:15:00,0.68016,0.68035,0.67982,0.68031,2135900001.0
2005-05-13 02:30:00,0.68027,0.68058,0.6801,0.68017,1830100011.0
2005-05-13 02:45:00,0.68003,0.68007,0.67971,0.67999,1843000007.0
2005-05-13 03:00:00,0.6801,0.68028,0.67982,0.68012,2144299992.0
2005-05-13 03:15:00,0.6801,0.68028,0.67955,0.67968,2526899999.0
2005-05-13 03:30:00,0.67954,0.68003,0.67953,0.67995,2227799993.0
2005-05-13 03:45:00,0.67992,0.67997,0.67965,0.67986,1854200001.0
2005-05-13 04:00:00,0.67999,0.67999,0.67955,0.67966,1754399998.0
2005-05-13 04:15:00,0.67968,0.67973,0.67918,0.67947,1661299992.0
2005-05-13 04:30:00,0.67968,0.67985,0.67931,0.67969,2048399990.0
2005-05-13 04:45:00,0.67978,0.68013,0.67965,0.67994,1786400003.0
2005-05-13 05:00:00,0.67985,0.68002,0.6797,0.67985,1557900003.0
2005-05-13 05:15:00,0.6798,0.67988,0.67961,0.67977,1662899994.0
2005-05-13 05:30:00,0.67971,0.67994,0.67947,0.67972,1731600001.0
2005-05-13 05:45:00,0.67968,0.67968,0.67925,0.67958,1691500001.0
2005-05-13 06:00:00,0.67953,0.67957,0.67928,0.67948,1846999995.0
2005-05-13 06:15:00,0.67939,0.67974,0.67939,0.67951,1827400001.0
2005-05-13 06:30:00,0.67951,0.67968,0.67942,0.67948,1540399998.0
2005-05-13 06:45:00,0.6795,0.67995,0.67927,0.67953,2594299991.0
2005-05-13 07:00:00,0.67953,0.67985,0.6792,0.67936,2492799995.0
2005-05-13 07:15:00,0.6795,0.67974,0.67921,0.67944,3064599996.0
2005-05-13 07:30:00,0.67948,0.6797,0.67927,0.67961,2725299992.0
2005-05-13 07:45:00,0.67955,0.67977,0.67919,0.6797,2466599999.0
2005-05-13 08:00:00,0.67953,0.68022,0.67941,0.68012,2778299998.0
2005-05-13 08:15:00,0.68029,0.68037,0.67995,0.68012,2373399998.0
2005-05-13 08:30:00,0.67989,0.68052,0.67984,0.68044,2513400000.0
2005-05-13 08:45:00,0.68038,0.68057,0.67984,0.68034,2423800005.0
2005-05-13 09:00:00,0.68031,0.6809,0.67984,0.68063,2502799994.0
2005-05-13 09:15:00,0.68056,0.68087,0.68044,0.68074,2430800001.0
2005-05-13 09:30:00,0.6807,0.68096,0.68044,0.68071,2478900001.0
2005-05-13 09:45:00,0.68072,0.68079,0.68034,0.68044,2420100000.0
2005-05-13 10:00:00,0.68065,0.68111,0.68044,0.68092,2738399994.0
2005-05-13 10:15:00,0.68082,0.68108,0.68064,0.68076,2089299986.0
2005-05-13 10:30:00,0.68072,0.68092,0.68047,0.6806,2526499989.0
2005-05-13 10:45:00,0.68066,0.68113,0.6806,0.68102,2343000000.0
2005-05-13 11:00:00,0.68092,0.68112,0.68065,0.68069,2404399994.0
2005-05-13 11:15:00,0.68074,0.68086,0.6805,0.68062,2230399987.0
2005-05-13 11:30:00,0.68064,0.68075,0.68034,0.68072,2389200012.0
2005-05-13 11:45:00,0.68068,0.68088,0.68039,0.68041,2651100002.0
2005-05-13 12:00:00,0.68044,0.68065,0.68027,0.68052,1873900001.0
2005-05-13 12:15:00,0.6805,0.68071,0.68038,0.68057,2508400014.0
2005-05-13 12:30:00,0.68052,0.68086,0.68041,0.68065,2098799984.0
2005-05-13 12:45:00,0.68061,0.68068,0.68026,0.68045,2224100011.0
2005-05-13 13:00:00,0.68042,0.68062,0.68015,0.68033,2230700009.0
2005-05-13 13:15:00,0.68013,0.6803,0.6798,0.68013,2260599995.0
2005-05-13 13:30:00,0.68012,0.68022,0.67974,0.67998,2148199997.0
2005-05-13 13:45:00,0.67995,0.68011,0.67967,0.67993,2463899991.0
2005-05-13 14:00:00,0.6799,0.68011,0.67958,0.68011,3038600000.0
2005-05-13 14:15:00,0.68015,0.68066,0.67989,0.68057,2058399994.0
2005-05-13 14:30:00,0.68048,0.68052,0.68013,0.68031,2160699998.0
2005-05-13 14:45:00,0.68027,0.68084,0.68023,0.68066,2305800004.0
2005-05-13 15:00:00,0.68063,0.68083,0.68035,0.68054,2399900016.0
2005-05-13 15:15:00,0.68054,0.68098,0.68048,0.68093,2064800001.0
2005-05-13 15:30:00,0.6809,0.68129,0.68083,0.68129,2205900006.0
2005-05-13 15:45:00,0.68126,0.68138,0.68083,0.68096,2614200002.0
2005-05-13 16:00:00,0.68095,0.68139,0.68085,0.68136,2374900000.0
2005-05-13 16:15:00,0.68133,0.68137,0.6812,0.68127,2072600003.0
2005-05-13 16:30:00,0.6813,0.6815,0.68107,0.6815,1847100000.0
2005-05-13 16:45:00,0.68145,0.6818,0.68132,0.68144,2395199988.0
2005-05-13 17:00:00,0.68139,0.68186,0.68139,0.68168,2189499992.0
2005-05-13 17:15:00,0.68171,0.68179,0.68144,0.68168,1802799989.0
2005-05-13 17:30:00,0.6816,0.68223,0.68152,0.68217,2090499988.0
2005-05-13 17:45:00,0.68217,0.68226,0.68197,0.68219,2355500017.0
2005-05-13 18:00:00,0.68219,0.6823,0.68185,0.68223,17705500065.0
2005-05-13 18:15:00,0.68247,0.6826,0.68194,0.68215,13878199974.0
2005-05-13 18:30:00,0.6821,0.68216,0.68193,0.68194,8192399994.0
2005-05-13 18:45:00,0.68191,0.68278,0.68153,0.68266,6112400013.0
2005-05-13 19:00:00,0.6826,0.68277,0.68211,0.68224,6907000011.0
2005-05-13 19:15:00,0.68231,0.68261,0.68224,0.6825,5572200019.0
2005-05-13 19:30:00,0.68247,0.68258,0.68233,0.68236,7348600015.0
2005-05-13 19:45:00,0.6824,0.68246,0.68221,0.68223,4177800003.0
2005-05-13 20:00:00,0.68229,0.68237,0.68188,0.68198,4321199993.0
2005-05-13 20:15:00,0.68193,0.68214,0.68177,0.68197,6778899973.0
2005-05-13 20:30:00,0.68198,0.6823,0.68187,0.68212,10460400018.0
2005-05-13 20:45:00,0.68215,0.68229,0.68181,0.68197,11511200014.0
2005-05-13 21:00:00,0.68174,0.68203,0.68151,0.6816,7448300021.0
2005-05-13 21:15:00,0.68163,0.68184,0.68149,0.68172,5296399985.0
2005-05-13 21:30:00,0.68169,0.68181,0.68156,0.68166,4341599998.0
2005-05-13 21:45:00,0.68163,0.68203,0.68159,0.68184,3143499982.0
2005-05-13 22:00:00,0.68183,0.68195,0.68163,0.68195,3499300000.0
2005-05-13 22:15:00,0.68195,0.68198,0.68174,0.68193,4025899990.0
2005-05-13 22:30:00,0.68193,0.68205,0.68164,0.68187,3617499996.0
2005-05-13 22:45:00,0.68181,0.68257,0.68117,0.68243,2775299999.0
2005-05-15 23:00:00,0.68185,0.68226,0.6817,0.68201,3191199997.0
2005-05-15 23:15:00,0.68205,0.68215,0.68148,0.68191,2790199985.0
2005-05-15 23:30:00,0.6819,0.6822,0.68169,0.68192,3365699993.0
2005-05-15 23:45:00,0.68195,0.68218,0.68157,0.68187,3307200007.0
2005-05-16 00:00:00,0.682,0.68214,0.68158,0.68195,3175599983.0
2005-05-16 00:15:00,0.68194,0.68194,0.68134,0.68156,2896799998.0
2005-05-16 00:30:00,0.68166,0.68171,0.68127,0.68155,3353399984.0
2005-05-16 00:45:00,0.68147,0.68189,0.68052,0.68143,3034999998.0
2005-05-16 01:00:00,0.68149,0.68202,0.68112,0.68146,3734799993.0
2005-05-16 01:15:00,0.68133,0.68172,0.68112,0.68163,3673299986.0
2005-05-16 01:30:00,0.68165,0.682,0.68127,0.68164,3230600019.0
2005-05-16 01:45:00,0.68182,0.6821,0.68162,0.68189,3324700000.0
2005-05-16 02:00:00,0.68174,0.68231,0.68174,0.68231,2002200003.0
2005-05-16 02:15:00,0.68229,0.68235,0.68195,0.68209,2351899996.0
2005-05-16 02:30:00,0.68207,0.68207,0.68155,0.68167,1951800008.0
2005-05-16 02:45:00,0.68165,0.68191,0.68154,0.68179,2032999994.0
2005-05-16 03:00:00,0.68178,0.68189,0.68148,0.68158,2060100008.0
2005-05-16 03:15:00,0.68161,0.68187,0.68145,0.68175,1490400007.0
2005-05-16 03:30:00,0.68174,0.68184,0.68135,0.68178,1686200010.0
2005-05-16 03:45:00,0.68174,0.68196,0.68141,0.68191,1837799998.0
2005-05-16 04:00:00,0.68197,0.68208,0.68179,0.682,2018100010.0
2005-05-16 04:15:00,0.68201,0.68204,0.68177,0.6819,1865199994.0
2005-05-16 04:30:00,0.68205,0.68214,0.68175,0.68182,2181600002.0
2005-05-16 04:45:00,0.68193,0.68218,0.68173,0.68212,1415100008.0
2005-05-16 05:00:00,0.68205,0.68214,0.68173,0.68181,2332800001.0
2005-05-16 05:15:00,0.6821,0.6822,0.68176,0.68197,1611100003.0
2005-05-16 05:30:00,0.68213,0.68224,0.68177,0.68206,1605800002.0
2005-05-16 05:45:00,0.6819,0.68215,0.68167,0.68187,1896800000.0
2005-05-16 06:00:00,0.6818,0.68208,0.68172,0.68183,2564600002.0
2005-05-16 06:15:00,0.68202,0.68218,0.68152,0.68209,1788499996.0
2005-05-16 06:30:00,0.68205,0.6821,0.68171,0.68178,2177600007.0
2005-05-16 06:45:00,0.6818,0.68198,0.68175,0.68193,2011799997.0
2005-05-16 07:00:00,0.6819,0.68195,0.68154,0.68163,1985500002.0
2005-05-16 07:15:00,0.6817,0.68203,0.6816,0.68202,1666499993.0
2005-05-16 07:30:00,0.682,0.68217,0.68188,0.68205,2412200009.0
2005-05-16 07:45:00,0.68204,0.68226,0.68183,0.68193,1828299986.0
2005-05-16 08:00:00,0.68192,0.68238,0.68172,0.68238,2253100009.0
2005-05-16 08:15:00,0.68231,0.6827,0.68229,0.68247,2329500002.0
2005-05-16 08:30:00,0.68247,0.68298,0.68211,0.68291,2425199997.0
2005-05-16 08:45:00,0.68276,0.68346,0.68276,0.68308,2565099998.0
2005-05-16 09:00:00,0.68304,0.68347,0.68297,0.68347,2164399999.0
2005-05-16 09:15:00,0.68331,0.68377,0.68324,0.68368,2077400014.0
2005-05-16 09:30:00,0.68366,0.68423,0.68347,0.684,2378700017.0
2005-05-16 09:45:00,0.68396,0.68418,0.68387,0.68405,2482599996.0
2005-05-16 10:00:00,0.68393,0.68461,0.68393,0.68449,2376900006.0
2005-05-16 10:15:00,0.68452,0.68463,0.68431,0.68455,2786599994.0
2005-05-16 10:30:00,0.68446,0.68455,0.68413,0.68438,2337700005.0
2005-05-16 10:45:00,0.68417,0.68473,0.68398,0.68468,2265800008.0
2005-05-16 11:00:00,0.68468,0.68523,0.6846,0.68487,1797299994.0
2005-05-16 11:15:00,0.68498,0.68499,0.68457,0.68462,2036299992.0
2005-05-16 11:30:00,0.68487,0.68569,0.68466,0.68532,1788199998.0
2005-05-16 11:45:00,0.68535,0.68556,0.68492,0.68507,2477599994.0
2005-05-16 12:00:00,0.68498,0.68539,0.68484,0.68535,2592599992.0
2005-05-16 12:15:00,0.68531,0.68572,0.68528,0.68565,2120499998.0
2005-05-16 12:30:00,0.68554,0.68604,0.68546,0.68588,2239299998.0
2005-05-16 12:45:00,0.68579,0.68609,0.68573,0.68587,2461099997.0
2005-05-16 13:00:00,0.68583,0.68642,0.68556,0.6862,2418399995.0
2005-05-16 13:15:00,0.68614,0.68619,0.6859,0.68616,2055299999.0
2005-05-16 13:30:00,0.6862,0.6866,0.68596,0.68625,1778399998.0
2005-05-16 13:45:00,0.68634,0.6864,0.68596,0.68603,1946000005.0
2005-05-16 14:00:00,0.68606,0.68685,0.68603,0.68685,2066000002.0
2005-05-16 14:15:00,0.68668,0.68729,0.68655,0.68703,2595199999.0
2005-05-16 14:30:00,0.68713,0.6875,0.68712,0.68723,2577199999.0
2005-05-16 14:45:00,0.68725,0.68756,0.68704,0.68747,2250900000.0
2005-05-16 15:00:00,0.68741,0.68809,0.68741,0.68755,1888100000.0
2005-05-16 15:15:00,0.68755,0.68755,0.68716,0.68733,2154299998.0
2005-05-16 15:30:00,0.6872,0.68759,0.68718,0.68746,2108899999.0
2005-05-16 15:45:00,0.68725,0.68763,0.68712,0.68761,2581799992.0
2005-05-16 16:00:00,0.68746,0.68811,0.68745,0.68771,2717200002.0
2005-05-16 16:15:00,0.68761,0.6879,0.68759,0.6877,2334300002.0
2005-05-16 16:30:00,0.68772,0.68778,0.68709,0.6872,2044099992.0
2005-05-16 16:45:00,0.68708,0.68781,0.68693,0.68781,2141200000.0
2005-05-16 17:00:00,0.68779,0.68782,0.68747,0.68761,2215899989.0
2005-05-16 17:15:00,0.68763,0.68814,0.68751,0.68764,2279000005.0
2005-05-16 17:30:00,0.68767,0.6879,0.68755,0.68768,2489299995.0
2005-05-16 17:45:00,0.68765,0.68773,0.68734,0.68744,2200899995.0
2005-05-16 18:00:00,0.68741,0.68778,0.6873,0.68772,18225600009.0
2005-05-16 18:15:00,0.68764,0.68764,0.68731,0.68745,12701100023.0
2005-05-16 18:30:00,0.68745,0.68784,0.6874,0.68771,7609800005.0
2005-05-16 18:45:00,0.68768,0.68772,0.68741,0.6875,6362899985.0
2005-05-16 19:00:00,0.6875,0.68765,0.68741,0.68743,5718899979.0
2005-05-16 19:15:00,0.68745,0.68759,0.68712,0.68748,5196200009.0
2005-05-16 19:30:00,0.68734,0.68749,0.68723,0.68727,7175799997.0
2005-05-16 19:45:00,0.68729,0.68746,0.68703,0.68714,4119699989.0
2005-05-16 20:00:00,0.68723,0.68741,0.68717,0.68733,4607999971.0
2005-05-16 20:15:00,0.68735,0.68751,0.68724,0.68732,6624900003.0
2005-05-16 20:30:00,0.68733,0.68754,0.6872,0.68751,10779499994.0
2005-05-16 20:45:00,0.68716,0.68749,0.68713,0.68713,11462199986.0
2005-05-16 21:00:00,0.68725,0.6876,0.68704,0.68759,8009999998.0
2005-05-16 21:15:00,0.68743,0.68778,0.68735,0.68759,5105099986.0
2005-05-16 21:30:00,0.68754,0.68769,0.68729,0.68755,4342000003.0
2005-05-16 21:45:00,0.68756,0.68764,0.6872,0.68742,3029300011.0
2005-05-16 22:00:00,0.68738,0.68749,0.68707,0.68726,3270700001.0
2005-05-16 22:15:00,0.68726,0.68742,0.68694,0.68735,4780200015.0
2005-05-16 22:30:00,0.68736,0.68762,0.68723,0.68752,2915900008.0
2005-05-16 22:45:00,0.68753,0.68766,0.68724,0.68724,2412300010.0
2005-05-16 23:00:00,0.68707,0.68761,0.68707,0.68752,2832800003.0
2005-05-16 23:15:00,0.68746,0.68763,0.68705,0.68731,2047299992.0
2005-05-16 23:30:00,0.68731,0.68746,0.68716,0.68737,2248500010.0
2005-05-16 23:45:00,0.6873,0.68752,0.68688,0.68717,1812300012.0
2005-05-17 00:00:00,0.68714,0.68726,0.68694,0.687,2101000005.0
2005-05-17 00:15:00,0.68679,0.68711,0.68679,0.68688,1717599997.0
2005-05-17 00:30:00,0.68695,0.68704,0.68647,0.68696,1669300010.0
2005-05-17 00:45:00,0.68696,0.68716,0.68661,0.68685,1856499988.0
2005-05-17 01:00:00,0.68702,0.68709,0.68658,0.68696,1919900009.0
2005-05-17 01:15:00,0.68685,0.68698,0.68675,0.68685,1585900002.0
2005-05-17 01:30:00,0.68695,0.68716,0.68666,0.68702,2199100000.0
2005-05-17 01:45:00,0.68707,0.68713,0.68681,0.68699,1709100002.0
2005-05-17 02:00:00,0.68706,0.68757,0.68702,0.68706,2368700011.0
2005-05-17 02:15:00,0.68745,0.68768,0.68711,0.68754,1678399995.0
2005-05-17 02:30:00,0.68752,0.68756,0.68722,0.68722,1973000007.0
2005-05-17 02:45:00,0.68707,0.68747,0.687,0.68717,2110100010.0
2005-05-17 03:00:00,0.68718,0.68732,0.68697,0.68715,2289900004.0
2005-05-17 03:15:00,0.68713,0.68733,0.68699,0.68714,2096799997.0
2005-05-17 03:30:00,0.68706,0.68724,0.68688,0.68695,2108499997.0
2005-05-17 03:45:00,0.68686,0.68692,0.68666,0.6868,1648200005.0
2005-05-17 04:00:00,0.68692,0.68692,0.68668,0.68684,2119699993.0
2005-05-17 04:15:00,0.68684,0.68689,0.68663,0.68674,1993600010.0
2005-05-17 04:30:00,0.68681,0.6873,0.68676,0.6872,2113999999.0
2005-05-17 04:45:00,0.68714,0.68726,0.68696,0.68715,2006399998.0
2005-05-17 05:00:00,0.68716,0.68732,0.68708,0.68712,1616600002.0
2005-05-17 05:15:00,0.68716,0.68741,0.68707,0.68717,2048800003.0
2005-05-17 05:30:00,0.68723,0.68734,0.6869,0.68725,1695799991.0
2005-05-17 05:45:00,0.6872,0.68726,0.68688,0.68717,1491899986.0
2005-05-17 06:00:00,0.68716,0.68729,0.6869,0.68725,2267700004.0
2005-05-17 06:15:00,0.68722,0.68731,0.68676,0.68686,1707000003.0
2005-05-17 06:30:00,0.68685,0.68698,0.68677,0.68682,933500001.0
2005-05-17 06:45:00,0.68687,0.68691,0.68664,0.68682,2029499998.0
2005-05-17 07:00:00,0.68681,0.68687,0.68666,0.68676,2076299999.0
2005-05-17 07:15:00,0.68673,0.68695,0.68662,0.68678,2401699996.0
2005-05-17 07:30:00,0.68678,0.68697,0.68667,0.68683,2128600006.0
2005-05-17 07:45:00,0.68677,0.68727,0.6867,0.68718,1982600011.0
2005-05-17 08:00:00,0.68703,0.68741,0.68689,0.68732,2421200003.0
2005-05-17 08:15:00,0.68739,0.68743,0.68711,0.68717,2065800002.0
2005-05-17 08:30:00,0.68719,0.6879,0.68708,0.68777,2303700002.0
2005-05-17 08:45:00,0.68771,0.68782,0.68749,0.68766,2040400006.0
2005-05-17 09:00:00,0.68764,0.68767,0.68712,0.68725,2735399993.0
2005-05-17 09:15:00,0.68719,0.68748,0.68708,0.6871,2078999992.0
2005-05-17 09:30:00,0.68711,0.68711,0.68672,0.68699,2090300014.0
2005-05-17 09:45:00,0.68685,0.6872,0.68664,0.6867,2545999988.0
2005-05-17 10:00:00,0.68666,0.68708,0.68656,0.68693,1682600004.0
2005-05-17 10:15:00,0.68696,0.68712,0.68658,0.68666,2317500000.0
2005-05-17 10:30:00,0.68714,0.6876,0.68673,0.68746,2487899995.0
2005-05-17 10:45:00,0.68746,0.68773,0.68733,0.68748,2452999980.0
2005-05-17 11:00:00,0.68749,0.68764,0.68735,0.68748,2304100008.0
2005-05-17 11:15:00,0.68749,0.68749,0.68693,0.68701,2180099984.0
2005-05-17 11:30:00,0.68691,0.68701,0.6866,0.68667,2335499990.0
2005-05-17 11:45:00,0.68661,0.68678,0.68629,0.68637,2339700013.0
2005-05-17 12:00:00,0.68634,0.68658,0.68626,0.68653,2455799996.0
2005-05-17 12:15:00,0.68653,0.68664,0.68633,0.68656,2314800010.0
2005-05-17 12:30:00,0.68653,0.6867,0.68644,0.6867,2199300006.0
2005-05-17 12:45:00,0.68672,0.68712,0.6866,0.68686,2268199984.0
2005-05-17 13:00:00,0.68676,0.68725,0.68676,0.68689,1864900008.0
2005-05-17 13:15:00,0.68686,0.68713,0.68673,0.68695,1889800001.0
2005-05-17 13:30:00,0.68688,0.68712,0.68651,0.68701,1752800004.0
2005-05-17 13:45:00,0.687,0.6871,0.68688,0.68707,2118800002.0
2005-05-17 14:00:00,0.68707,0.68723,0.68693,0.6871,2177899980.0
2005-05-17 14:15:00,0.687,0.68722,0.6869,0.68699,1977999993.0
2005-05-17 14:30:00,0.68692,0.68716,0.68667,0.68701,2169100006.0
2005-05-17 14:45:00,0.68683,0.68702,0.68667,0.68702,2186799996.0
2005-05-17 15:00:00,0.68686,0.68711,0.68684,0.68696,2245000004.0
2005-05-17 15:15:00,0.68698,0.68722,0.68666,0.68713,2037400001.0
2005-05-17 15:30:00,0.68715,0.68734,0.68695,0.68728,1943600006.0
2005-05-17 15:45:00,0.68733,0.68743,0.68707,0.68709,2362599993.0
2005-05-17 16:00:00,0.68706,0.68714,0.68675,0.68676,1964699995.0
2005-05-17 16:15:00,0.68667,0.68692,0.68662,0.68689,2270699993.0
2005-05-17 16:30:00,0.68685,0.68693,0.68655,0.68667,2393700002.0
2005-05-17 16:45:00,0.68664,0.68678,0.68644,0.68672,2236199997.0
2005-05-17 17:00:00,0.68662,0.68673,0.68635,0.68639,2186600000.0
2005-05-17 17:15:00,0.68643,0.68666,0.68635,0.68659,2213499996.0
2005-05-17 17:30:00,0.68664,0.68684,0.6863,0.68684,2071399998.0
2005-05-17 17:45:00,0.68682,0.68706,0.68666,0.68702,2072900014.0
2005-05-17 18:00:00,0.68705,0.68731,0.68689,0.68715,18341799957.0
2005-05-17 18:15:00,0.68719,0.68725,0.68689,0.68715,14689199999.0
2005-05-17 18:30:00,0.68712,0.68732,0.68698,0.68715,8709600053.0
2005-05-17 18:45:00,0.68713,0.6872,0.68695,0.6871,6439499993.0
2005-05-17 19:00:00,0.68711,0.68745,0.68686,0.68731,6384299990.0
2005-05-17 19:15:00,0.68727,0.68757,0.68718,0.68757,5353599986.0
2005-05-17 19:30:00,0.68755,0.68759,0.68722,0.68732,6886399976.0
2005-05-17 19:45:00,0.68735,0.68743,0.68706,0.68726,4274400005.0
2005-05-17 20:00:00,0.68724,0.68766,0.6872,0.68753,4627499995.0
2005-05-17 20:15:00,0.68748,0.68768,0.68722,0.68742,6803699979.0
2005-05-17 20:30:00,0.68744,0.68754,0.68684,0.68696,10149399994.0
2005-05-17 20:45:00,0.68704,0.68704,0.68672,0.6868,11494799991.0
2005-05-17 21:00:00,0.68683,0.68702,0.68675,0.6869,8074500014.0
2005-05-17 21:15:00,0.68695,0.68703,0.68675,0.68695,4480500008.0
2005-05-17 21:30:00,0.68688,0.6872,0.68677,0.68703,3952299994.0
2005-05-17 21:45:00,0.68698,0.68727,0.68671,0.68714,3150799985.0
2005-05-17 22:00:00,0.68717,0.68728,0.68696,0.68706,3606999993.0
2005-05-17 22:15:00,0.68704,0.68726,0.68683,0.68715,4366499994.0
2005-05-17 22:30:00,0.68714,0.6872,0.687,0.68715,4071500009.0
2005-05-17 22:45:00,0.68721,0.68741,0.68695,0.68714,2542399998.0
2005-05-17 23:00:00,0.687,0.68743,0.68679,0.68709,2563099996.0
2005-05-17 23:15:00,0.68723,0.68735,0.68689,0.68694,2755499993.0
2005-05-17 23:30:00,0.68698,0.68712,0.68673,0.68677,1993699997.0
2005-05-17 23:45:00,0.68682,0.68704,0.68655,0.68682,1425800006.0
2005-05-18 00:00:00,0.68684,0.68685,0.68657,0.68672,2232400010.0
2005-05-18 00:15:00,0.68668,0.68705,0.6866,0.68698,1841100003.0
2005-05-18 00:30:00,0.68706,0.68723,0.68695,0.68718,1980900005.0
2005-05-18 00:45:00,0.68714,0.68726,0.68689,0.687,2227800008.0
2005-05-18 01:00:00,0.6869,0.68702,0.68664,0.68665,2380700002.0
2005-05-18 01:15:00,0.68679,0.687,0.68643,0.687,2040899987.0
2005-05-18 01:30:00,0.68675,0.68714,0.68671,0.68707,2565199989.0
2005-05-18 01:45:00,0.68706,0.68718,0.68684,0.68707,1794099998.0
2005-05-18 02:00:00,0.68698,0.68776,0.68677,0.68776,2385000008.0
2005-05-18 02:15:00,0.6876,0.6876,0.68715,0.68735,2292799986.0
2005-05-18 02:30:00,0.68727,0.68745,0.68707,0.68726,1610200012.0
2005-05-18 02:45:00,0.68718,0.68808,0.68717,0.68778,2015200001.0
2005-05-18 03:00:00,0.68778,0.6878,0.68752,0.6876,1664000007.0
2005-05-18 03:15:00,0.68762,0.68818,0.68752,0.68805,2343899986.0
2005-05-18 03:30:00,0.68804,0.68883,0.68798,0.6888,2403399992.0
2005-05-18 03:45:00,0.6888,0.68882,0.6885,0.6886,1750299995.0
2005-05-18 04:00:00,0.6886,0.6886,0.68804,0.68831,1860600004.0
2005-05-18 04:15:00,0.68838,0.68846,0.68804,0.68819,1860100007.0
2005-05-18 04:30:00,0.68821,0.68847,0.68815,0.68837,2534700002.0
2005-05-18 04:45:00,0.6883,0.68843,0.68798,0.6882,1803699993.0
2005-05-18 05:00:00,0.68814,0.68834,0.68798,0.68817,1688300000.0
2005-05-18 05:15:00,0.68821,0.68821,0.68792,0.68803,2010799997.0
2005-05-18 05:30:00,0.68802,0.68813,0.68784,0.68798,2353000002.0
2005-05-18 05:45:00,0.68798,0.6881,0.6878,0.68802,1810599997.0
2005-05-18 06:00:00,0.68802,0.68819,0.68782,0.68805,1738100004.0
2005-05-18 06:15:00,0.68799,0.68822,0.68775,0.68788,1997299997.0
2005-05-18 06:30:00,0.68788,0.68799,0.68776,0.68776,1433499990.0
2005-05-18 06:45:00,0.68784,0.68788,0.68738,0.68758,2511200012.0
2005-05-18 07:00:00,0.68753,0.68777,0.68746,0.68746,1918900015.0
2005-05-18 07:15:00,0.68749,0.68777,0.68746,0.68774,1790700010.0
2005-05-18 07:30:00,0.68768,0.68788,0.68764,0.6877,2315400009.0
2005-05-18 07:45:00,0.68766,0.68778,0.6873,0.68778,2611899997.0
2005-05-18 08:00:00,0.68773,0.6883,0.68765,0.68826,2212999998.0
2005-05-18 08:15:00,0.68823,0.68863,0.68796,0.68833,1712500008.0
2005-05-18 08:30:00,0.68829,0.68855,0.68808,0.68833,2059600002.0
2005-05-18 08:45:00,0.68824,0.68841,0.68806,0.68826,2176099997.0
2005-05-18 09:00:00,0.68825,0.68864,0.68819,0.68843,2300199987.0
2005-05-18 09:15:00,0.68836,0.68845,0.68825,0.68834,2202900009.0
2005-05-18 09:30:00,0.68837,0.68841,0.68813,0.68824,1965500004.0
2005-05-18 09:45:00,0.68826,0.68833,0.68813,0.6882,1967999994.0
2005-05-18 10:00:00,0.68821,0.68827,0.68785,0.68789,2286400011.0
2005-05-18 10:15:00,0.68788,0.68805,0.68759,0.68792,2480499998.0
2005-05-18 10:30:00,0.6878,0.6889,0.68776,0.68848,2249699987.0
2005-05-18 10:45:00,0.68845,0.68864,0.68826,0.68828,2286900012.0
2005-05-18 11:00:00,0.68832,0.68853,0.68815,0.68832,2151400003.0
2005-05-18 11:15:00,0.68837,0.68838,0.68809,0.68818,2231299993.0
2005-05-18 11:30:00,0.68811,0.68838,0.68801,0.68817,2119699994.0
2005-05-18 11:45:00,0.68809,0.68834,0.68795,0.68827,2394500001.0
2005-05-18 12:00:00,0.68815,0.68845,0.68802,0.6882,2240500006.0
2005-05-18 12:15:00,0.68815,0.68831,0.68787,0.68821,2039399991.0
2005-05-18 12:30:00,0.68824,0.68835,0.6879,0.68835,2159699991.0
2005-05-18 12:45:00,0.6882,0.68846,0.68816,0.68826,2072900009.0
2005-05-18 13:00:00,0.68835,0.68835,0.68784,0.68793,1673699994.0
2005-05-18 13:15:00,0.68783,0.68811,0.6876,0.6878,2406200004.0
2005-05-18 13:30:00,0.68779,0.68812,0.68773,0.68793,1835300007.0
2005-05-18 13:45:00,0.68803,0.68857,0.68781,0.68835,2102099999.0
2005-05-18 14:00:00,0.68837,0.68845,0.68804,0.68813,2609000003.0
2005-05-18 14:15:00,0.68811,0.68833,0.68798,0.6882,1990000019.0
2005-05-18 14:30:00,0.68801,0.68871,0.68789,0.68843,2385499992.0
2005-05-18 14:45:00,0.68844,0.68867,0.68835,0.68843,2189100006.0
2005-05-18 15:00:00,0.6883,0.6883,0.68756,0.68779,1923299990.0
2005-05-18 15:15:00,0.68778,0.68805,0.68778,0.68794,2140900010.0
2005-05-18 15:30:00,0.68795,0.68809,0.68763,0.68786,2024099994.0
2005-05-18 15:45:00,0.68786,0.68798,0.68762,0.68793,2034299993.0
2005-05-18 16:00:00,0.68791,0.68813,0.68785,0.68812,2035799989.0
2005-05-18 16:15:00,0.68813,0.68833,0.688,0.68827,1977400007.0
2005-05-18 16:30:00,0.68828,0.68857,0.68812,0.68857,1754200010.0
2005-05-18 16:45:00,0.6885,0.68873,0.68841,0.68861,1940999983.0
2005-05-18 17:00:00,0.68857,0.68864,0.68799,0.68812,2103600005.0
2005-05-18 17:15:00,0.6881,0.68841,0.68803,0.68814,2411600004.0
2005-05-18 17:30:00,0.68817,0.68869,0.68806,0.6885,2102000003.0
2005-05-18 17:45:00,0.68839,0.68882,0.68835,0.68852,2160199994.0
2005-05-18 18:00:00,0.68844,0.68884,0.68839,0.68871,17647299972.0
2005-05-18 18:15:00,0.68874,0.68885,0.68856,0.68882,14509400000.0
2005-05-18 18:30:00,0.68873,0.68915,0.68859,0.6891,8035900007.0
2005-05-18 18:45:00,0.68908,0.68924,0.68897,0.689,6199300000.0
2005-05-18 19:00:00,0.68895,0.68917,0.68877,0.6891,6488400002.0
2005-05-18 19:15:00,0.68906,0.68929,0.68888,0.68922,5637000007.0
2005-05-18 19:30:00,0.68919,0.68935,0.68879,0.68887,7554699996.0
2005-05-18 19:45:00,0.68891,0.68909,0.68874,0.68902,3554400017.0
2005-05-18 20:00:00,0.68901,0.68916,0.6889,0.68913,4502099985.0
2005-05-18 20:15:00,0.68908,0.68911,0.68878,0.68887,7088199985.0
2005-05-18 20:30:00,0.68888,0.68906,0.68879,0.6888,10349000007.0
2005-05-18 20:45:00,0.6888,0.68889,0.68842,0.68842,11318799990.0
2005-05-18 21:00:00,0.68849,0.6888,0.68836,0.68844,8079300010.0
2005-05-18 21:15:00,0.68846,0.68862,0.68839,0.68847,5478499998.0
2005-05-18 21:30:00,0.68845,0.68857,0.68834,0.68848,4541499980.0
2005-05-18 21:45:00,0.68846,0.68855,0.68831,0.68855,3132600015.0
2005-05-18 22:00:00,0.6885,0.68872,0.68839,0.68872,3309500000.0
2005-05-18 22:15:00,0.68873,0.68883,0.68863,0.68871,4237100022.0
2005-05-18 22:30:00,0.68881,0.68902,0.68862,0.68885,3345800008.0
2005-05-18 22:45:00,0.68892,0.68897,0.68864,0.68864,2421800003.0
2005-05-18 23:00:00,0.68844,0.68922,0.68844,0.68908,2812800006.0
2005-05-18 23:15:00,0.68903,0.68923,0.68879,0.689,2070800004.0
2005-05-18 23:30:00,0.68904,0.68909,0.6887,0.68898,1913600004.0
2005-05-18 23:45:00,0.6889,0.6894,0.68867,0.68882,2044699990.0
2005-05-19 00:00:00,0.6889,0.68915,0.6887,0.68886,1977800002.0
2005-05-19 00:15:00,0.68896,0.68911,0.68869,0.68898,1894799994.0
2005-05-19 00:30:00,0.68903,0.68903,0.68869,0.68895,1836600002.0
2005-05-19 00:45:00,0.68895,0.68905,0.68875,0.68905,1616699999.0
2005-05-19 01:00:00,0.68906,0.68911,0.68873,0.68883,2146399988.0
2005-05-19 01:15:00,0.6888,0.68907,0.68849,0.68887,1925600007.0
2005-05-19 01:30:00,0.6888,0.68893,0.68864,0.68885,2314600020.0
2005-05-19 01:45:00,0.68887,0.68912,0.68861,0.68883,1890299997.0
2005-05-19 02:00:00,0.68883,0.68907,0.68869,0.68888,2299500004.0
2005-05-19 02:15:00,0.68888,0.68907,0.68876,0.68904,2149000008.0
2005-05-19 02:30:00,0.68889,0.68944,0.68889,0.68938,2282500005.0
2005-05-19 02:45:00,0.68937,0.68964,0.68893,0.6895,2230799996.0
2005-05-19 03:00:00,0.68944,0.68951,0.68915,0.68927,1726800003.0
2005-05-19 03:15:00,0.68924,0.68955,0.68913,0.68921,1975700000.0
2005-05-19 03:30:00,0.68916,0.6894,0.68899,0.6894,1814599984.0
2005-05-19 03:45:00,0.68931,0.68938,0.6891,0.6891,1723799996.0
2005-05-19 04:00:00,0.68917,0.68925,0.68867,0.68908,1811599997.0
2005-05-19 04:15:00,0.68914,0.68916,0.68886,0.68898,2432800001.0
2005-05-19 04:30:00,0.689,0.68907,0.68885,0.68899,1738700002.0
2005-05-19 04:45:00,0.6889,0.68911,0.68843,0.68865,1927700011.0
2005-05-19 05:00:00,0.68871,0.68887,0.68862,0.68867,2145099982.0
2005-05-19 05:15:00,0.68868,0.6888,0.68837,0.68851,2125599982.0
2005-05-19 05:30:00,0.68859,0.68864,0.68821,0.6885,1860099993.0
2005-05-19 05:45:00,0.68844,0.68856,0.68836,0.68847,1516099996.0
2005-05-19 06:00:00,0.68844,0.68863,0.68835,0.68859,2224299986.0
2005-05-19 06:15:00,0.68857,0.68858,0.68814,0.68847,2011999998.0
2005-05-19 06:30:00,0.68848,0.68873,0.68835,0.6887,2007399993.0
2005-05-19 06:45:00,0.68861,0.68871,0.68836,0.68857,2192299999.0
2005-05-19 07:00:00,0.68852,0.68863,0.68829,0.68851,1861599998.0
2005-05-19 07:15:00,0.68856,0.68867,0.6884,0.68867,1574000008.0
2005-05-19 07:30:00,0.68866,0.68893,0.68857,0.68883,2607999998.0
2005-05-19 07:45:00,0.68875,0.68888,0.6886,0.68883,2024500010.0
2005-05-19 08:00:00,0.68883,0.68894,0.68867,0.68883,1965899995.0
2005-05-19 08:15:00,0.68886,0.68895,0.68861,0.68872,2190700006.0
2005-05-19 08:30:00,0.68874,0.6889,0.68838,0.6885,1845099990.0
2005-05-19 08:45:00,0.68839,0.68898,0.68838,0.68886,2013299995.0
2005-05-19 09:00:00,0.68884,0.68897,0.68831,0.6886,2482800008.0
2005-05-19 09:15:00,0.68848,0.6886,0.68833,0.68836,2476000009.0
2005-05-19 09:30:00,0.68829,0.68854,0.6882,0.68826,2122200001.0
2005-05-19 09:45:00,0.68827,0.68835,0.68799,0.68817,1970399998.0
2005-05-19 10:00:00,0.68815,0.68839,0.68804,0.68828,1962599992.0
2005-05-19 10:15:00,0.68831,0.68853,0.68776,0.68795,2347600000.0
2005-05-19 10:30:00,0.68736,0.68736,0.68677,0.6869,1836300000.0
2005-05-19 10:45:00,0.68701,0.68733,0.68688,0.68704,2513399995.0
2005-05-19 11:00:00,0.68708,0.68744,0.68694,0.68737,2372000002.0
2005-05-19 11:15:00,0.68735,0.68763,0.6873,0.68746,1914300007.0
2005-05-19 11:30:00,0.68758,0.68758,0.6871,0.6871,2416499995.0
2005-05-19 11:45:00,0.68715,0.68725,0.68693,0.68718,2534299993.0
2005-05-19 12:00:00,0.68713,0.68746,0.68706,0.68717,1857099995.0
2005-05-19 12:15:00,0.6872,0.68736,0.68703,0.6873,2570499999.0
2005-05-19 12:30:00,0.68719,0.68742,0.68714,0.68737,2089699982.0
2005-05-19 12:45:00,0.68733,0.68736,0.68677,0.68691,2541800008.0
2005-05-19 13:00:00,0.68691,0.68711,0.68684,0.68711,1896199991.0
2005-05-19 13:15:00,0.68707,0.68724,0.68673,0.68697,2244899999.0
2005-05-19 13:30:00,0.68695,0.68711,0.68664,0.68708,1760700013.0
2005-05-19 13:45:00,0.68699,0.68705,0.68673,0.68702,2156599997.0
2005-05-19 14:00:00,0.68699,0.68707,0.6867,0.68705,2777900001.0
2005-05-19 14:15:00,0.68711,0.68714,0.68669,0.68691,2041600010.0
2005-05-19 14:30:00,0.68658,0.68736,0.68658,0.68728,1977300020.0
2005-05-19 14:45:00,0.68726,0.68766,0.68721,0.68753,2566600015.0
2005-05-19 15:00:00,0.68751,0.68751,0.68709,0.68738,2100399999.0
2005-05-19 15:15:00,0.68739,0.6876,0.68728,0.68748,2403600009.0
2005-05-19 15:30:00,0.68741,0.68752,0.68725,0.68748,2237199996.0
2005-05-19 15:45:00,0.68747,0.68747,0.68723,0.68739,1864699999.0
2005-05-19 16:00:00,0.68706,0.68744,0.68706,0.68729,2079500002.0
2005-05-19 16:15:00,0.68732,0.68745,0.68716,0.68735,2005600004.0
2005-05-19 16:30:00,0.68733,0.68767,0.68721,0.68733,1984199999.0
2005-05-19 16:45:00,0.6873,0.68745,0.68717,0.68722,1907800013.0
2005-05-19 17:00:00,0.6871,0.6875,0.68703,0.68733,2172100012.0
2005-05-19 17:15:00,0.68718,0.68739,0.68709,0.68737,2080500010.0
2005-05-19 17:30:00,0.68736,0.68744,0.68714,0.68735,2053199999.0
2005-05-19 17:45:00,0.68731,0.68747,0.68706,0.68746,2424600000.0
2005-05-19 18:00:00,0.68731,0.68752,0.68685,0.68718,16488500017.0
2005-05-19 18:15:00,0.68716,0.68761,0.68716,0.68748,14345099977.0
2005-05-19 18:30:00,0.68752,0.68752,0.68721,0.68742,7405200014.0
2005-05-19 18:45:00,0.68725,0.68773,0.68714,0.68768,5840500008.0
2005-05-19 19:00:00,0.68765,0.68792,0.68741,0.68787,5968700009.0
2005-05-19 19:15:00,0.68786,0.68818,0.68773,0.68802,5518899987.0
2005-05-19 19:30:00,0.68808,0.6884,0.68799,0.6883,6912300003.0
2005-05-19 19:45:00,0.68833,0.6885,0.68816,0.68836,3898700002.0
2005-05-19 20:00:00,0.68844,0.68869,0.68838,0.68848,4160899975.0
2005-05-19 20:15:00,0.68849,0.68861,0.68825,0.68835,7120400011.0
2005-05-19 20:30:00,0.68833,0.68865,0.68829,0.68844,9972800026.0
2005-05-19 20:45:00,0.68848,0.68873,0.68847,0.68855,11863099997.0
2005-05-19 21:00:00,0.68852,0.68871,0.68841,0.68858,7668599978.0
2005-05-19 21:15:00,0.68861,0.68875,0.68852,0.68865,4924499994.0
2005-05-19 21:30:00,0.68863,0.68927,0.6885,0.68922,4152999997.0
2005-05-19 21:45:00,0.68923,0.68923,0.68886,0.68894,3479899995.0
2005-05-19 22:00:00,0.68891,0.68895,0.6885,0.68864,3727300001.0
2005-05-19 22:15:00,0.68866,0.68871,0.68849,0.6885,4329499995.0
2005-05-19 22:30:00,0.6885,0.68863,0.68835,0.68863,3700799979.0
2005-05-19 22:45:00,0.68866,0.68866,0.68801,0.68815,2497400000.0
2005-05-19 23:00:00,0.68775,0.68861,0.68775,0.68823,2470499997.0
2005-05-19 23:15:00,0.68823,0.68868,0.68786,0.68842,2418200001.0
2005-05-19 23:30:00,0.68846,0.68855,0.68804,0.68822,2405800018.0
2005-05-19 23:45:00,0.68819,0.68852,0.68794,0.6883,2270599986.0
2005-05-20 00:00:00,0.68838,0.68864,0.68808,0.68835,2099099996.0
2005-05-20 00:15:00,0.68828,0.68855,0.68806,0.68834,1894000013.0
2005-05-20 00:30:00,0.6884,0.68845,0.68795,0.68808,2031500006.0
2005-05-20 00:45:00,0.68813,0.68839,0.68797,0.68821,1790800006.0
2005-05-20 01:00:00,0.68824,0.68844,0.6879,0.68821,2180600005.0
2005-05-20 01:15:00,0.6882,0.68826,0.68799,0.68823,1832299990.0
2005-05-20 01:30:00,0.68817,0.68841,0.688,0.68817,2022400004.0
2005-05-20 01:45:00,0.68816,0.68829,0.68793,0.68822,1768899991.0
2005-05-20 02:00:00,0.68822,0.6883,0.68797,0.68817,2360199997.0
2005-05-20 02:15:00,0.68817,0.68833,0.68795,0.6883,2172300000.0
2005-05-20 02:30:00,0.68824,0.68833,0.68803,0.68813,1700599993.0
2005-05-20 02:45:00,0.688,0.68833,0.6879,0.68821,1984800009.0
2005-05-20 03:00:00,0.68826,0.6883,0.68812,0.68813,1804900005.0
2005-05-20 03:15:00,0.68819,0.68834,0.68805,0.68828,1410300006.0
2005-05-20 03:30:00,0.68828,0.68833,0.68802,0.68824,1793399993.0
2005-05-20 03:45:00,0.68825,0.6885,0.68807,0.68822,1827599999.0
2005-05-20 04:00:00,0.68828,0.68842,0.68811,0.6883,2250000012.0
2005-05-20 04:15:00,0.68831,0.68846,0.68797,0.68819,2112799992.0
2005-05-20 04:30:00,0.68816,0.68848,0.688,0.68848,2166000007.0
2005-05-20 04:45:00,0.68846,0.68855,0.68824,0.68851,2048599982.0
2005-05-20 05:00:00,0.6884,0.68853,0.68822,0.68837,1601900003.0
2005-05-20 05:15:00,0.68832,0.68855,0.68812,0.68827,1989200014.0
2005-05-20 05:30:00,0.6883,0.68838,0.68807,0.68823,1745999993.0
2005-05-20 05:45:00,0.68818,0.68851,0.68814,0.68836,1867999999.0
2005-05-20 06:00:00,0.68835,0.68851,0.68806,0.6883,1965699993.0
2005-05-20 06:15:00,0.68827,0.68849,0.68797,0.68848,1732400001.0
2005-05-20 06:30:00,0.68839,0.68846,0.68792,0.68798,2621599985.0
2005-05-20 06:45:00,0.68802,0.68824,0.68792,0.68812,1890200007.0
2005-05-20 07:00:00,0.6881,0.68837,0.68797,0.68827,1853599990.0
2005-05-20 07:15:00,0.6883,0.68837,0.68815,0.68823,1859599999.0
2005-05-20 07:30:00,0.68828,0.68833,0.68803,0.68815,1853200003.0
2005-05-20 07:45:00,0.68804,0.68825,0.6879,0.68815,1970399995.0
2005-05-20 08:00:00,0.68809,0.68846,0.68803,0.68841,1534599991.0
2005-05-20 08:15:00,0.68844,0.68845,0.68793,0.68793,2156000014.0
2005-05-20 08:30:00,0.68791,0.68796,0.68765,0.68791,2241100011.0
2005-05-20 08:45:00,0.68791,0.68829,0.68775,0.68812,2293900005.0
2005-05-20 09:00:00,0.68808,0.68817,0.68787,0.68802,2150999994.0
2005-05-20 09:15:00,0.68798,0.68807,0.68788,0.688,1974199994.0
2005-05-20 09:30:00,0.68806,0.68825,0.68779,0.68797,2034599999.0
2005-05-20 09:45:00,0.6879,0.6879,0.68726,0.68731,2330799998.0
2005-05-20 10:00:00,0.68708,0.6875,0.68706,0.68729,2332199998.0
2005-05-20 10:15:00,0.68736,0.68771,0.68724,0.68745,2475700000.0
2005-05-20 10:30:00,0.68745,0.68769,0.68718,0.68758,2567500006.0
2005-05-20 10:45:00,0.68763,0.68774,0.68732,0.68742,2110000001.0
2005-05-20 11:00:00,0.68733,0.68773,0.6873,0.68764,2167799991.0
2005-05-20 11:15:00,0.6877,0.6877,0.68745,0.68747,1959200009.0
2005-05-20 11:30:00,0.68755,0.68756,0.68715,0.68725,1897299999.0
2005-05-20 11:45:00,0.68728,0.68753,0.68712,0.68747,2238600005.0
2005-05-20 12:00:00,0.6874,0.68761,0.687,0.68703,2184000011.0
2005-05-20 12:15:00,0.6871,0.68742,0.68703,0.68718,2492000009.0
2005-05-20 12:30:00,0.68717,0.68747,0.68713,0.68743,2085500014.0
2005-05-20 12:45:00,0.68746,0.68746,0.68708,0.6872,2246500003.0
2005-05-20 13:00:00,0.68718,0.68744,0.68707,0.68723,2347199993.0
2005-05-20 13:15:00,0.68721,0.6873,0.6866,0.6867,2516200013.0
2005-05-20 13:30:00,0.68674,0.68711,0.68674,0.68701,2269599994.0
2005-05-20 13:45:00,0.68704,0.68722,0.68675,0.68712,2324699994.0
2005-05-20 14:00:00,0.68709,0.68718,0.68681,0.68702,2688300019.0
2005-05-20 14:15:00,0.68698,0.68732,0.6868,0.68729,2479800005.0
2005-05-20 14:30:00,0.68705,0.68765,0.68689,0.68732,2132999997.0
2005-05-20 14:45:00,0.68718,0.6876,0.68709,0.68732,1802100003.0
2005-05-20 15:00:00,0.68727,0.68737,0.687,0.6873,1607599993.0
2005-05-20 15:15:00,0.68721,0.68739,0.68699,0.68731,2653699983.0
2005-05-20 15:30:00,0.68734,0.68759,0.68723,0.68735,2109100009.0
2005-05-20 15:45:00,0.68747,0.68763,0.68726,0.68727,2183400004.0
2005-05-20 16:00:00,0.68735,0.68751,0.68713,0.68743,2125199991.0
2005-05-20 16:15:00,0.68735,0.68797,0.68728,0.68783,2851700005.0
2005-05-20 16:30:00,0.68783,0.68783,0.68737,0.68759,2013199994.0
2005-05-20 16:45:00,0.68753,0.68757,0.68719,0.68737,2359499998.0
2005-05-20 17:00:00,0.6873,0.68739,0.68705,0.6873,1951899990.0
2005-05-20 17:15:00,0.68713,0.68734,0.68697,0.68729,2264200002.0
2005-05-20 17:30:00,0.68742,0.68771,0.68705,0.68755,2364099992.0
2005-05-20 17:45:00,0.68757,0.68788,0.68729,0.68787,2644900000.0
2005-05-20 18:00:00,0.68799,0.68807,0.6875,0.68785,16605499990.0
2005-05-20 18:15:00,0.6879,0.68822,0.68784,0.68792,13313299987.0
2005-05-20 18:30:00,0.6879,0.6881,0.68782,0.68783,8432200019.0
2005-05-20 18:45:00,0.68783,0.6879,0.68738,0.68753,6316899997.0
2005-05-20 19:00:00,0.68755,0.68761,0.68734,0.68753,6544699997.0
2005-05-20 19:15:00,0.68755,0.68773,0.68737,0.68764,5158300004.0
2005-05-20 19:30:00,0.68765,0.68778,0.68735,0.68742,6365699996.0
2005-05-20 19:45:00,0.68748,0.68772,0.68743,0.68752,3996600007.0
2005-05-20 20:00:00,0.68759,0.68767,0.6872,0.68743,4373499991.0
2005-05-20 20:15:00,0.6875,0.68766,0.6873,0.68732,6768299993.0
2005-05-20 20:30:00,0.68733,0.68748,0.68698,0.68733,9596200009.0
2005-05-20 20:45:00,0.68735,0.68741,0.68706,0.68725,11426599996.0
2005-05-20 21:00:00,0.68726,0.68738,0.68715,0.68725,7658400031.0
2005-05-20 21:15:00,0.68727,0.68735,0.68696,0.68719,4414599976.0
2005-05-20 21:30:00,0.68718,0.68745,0.68716,0.68734,4213800007.0
2005-05-20 21:45:00,0.68736,0.68768,0.68723,0.68743,3609699993.0
2005-05-20 22:00:00,0.68741,0.68764,0.68719,0.68727,3468600003.0
2005-05-20 22:15:00,0.68735,0.68737,0.68712,0.68722,4711799989.0
2005-05-20 22:30:00,0.68725,0.68748,0.68693,0.68732,3081599981.0
2005-05-20 22:45:00,0.68747,0.68753,0.68698,0.6872,2622400010.0
2005-05-22 23:00:00,0.68525,0.6872,0.68525,0.68691,2072799990.0
2005-05-22 23:15:00,0.68693,0.68742,0.68556,0.68713,2603000002.0
2005-05-22 23:30:00,0.68716,0.68752,0.68692,0.68702,2093699987.0
2005-05-22 23:45:00,0.687,0.6876,0.68665,0.68698,2205999987.0
2005-05-23 00:00:00,0.687,0.68748,0.68669,0.68721,1664999990.0
2005-05-23 00:15:00,0.68716,0.6874,0.68689,0.68718,2375999987.0
2005-05-23 00:30:00,0.68725,0.68752,0.68692,0.68728,1665500012.0
2005-05-23 00:45:00,0.68724,0.68751,0.68694,0.68735,1624199995.0
2005-05-23 01:00:00,0.68753,0.68775,0.68695,0.68768,2142699996.0
2005-05-23 01:15:00,0.68749,0.68771,0.68725,0.68734,1693800004.0
2005-05-23 01:30:00,0.68728,0.6879,0.68728,0.68757,2294700023.0
2005-05-23 01:45:00,0.68761,0.68774,0.68726,0.68757,1842400015.0
2005-05-23 02:00:00,0.68748,0.68802,0.68743,0.68771,2179900003.0
2005-05-23 02:15:00,0.68776,0.68803,0.68761,0.68796,1923699994.0
2005-05-23 02:30:00,0.68797,0.68812,0.68762,0.68784,2062500012.0
2005-05-23 02:45:00,0.6879,0.688,0.68755,0.68773,1692900005.0
2005-05-23 03:00:00,0.6877,0.68771,0.68711,0.68724,1744199992.0
2005-05-23 03:15:00,0.68725,0.68758,0.68706,0.68727,1817600001.0
2005-05-23 03:30:00,0.68725,0.6875,0.68716,0.68734,2013000011.0
2005-05-23 03:45:00,0.68731,0.68768,0.68722,0.68722,1930100006.0
2005-05-23 04:00:00,0.68732,0.68748,0.68724,0.68737,1778699993.0
2005-05-23 04:15:00,0.68741,0.68769,0.68723,0.68752,1557500005.0
2005-05-23 04:30:00,0.68728,0.6877,0.68728,0.68738,1771599992.0
2005-05-23 04:45:00,0.68729,0.6877,0.68723,0.68738,2242400005.0
2005-05-23 05:00:00,0.68734,0.68761,0.68728,0.6874,2077099992.0
2005-05-23 05:15:00,0.68742,0.68758,0.68731,0.68741,2020299981.0
2005-05-23 05:30:00,0.68745,0.68771,0.68721,0.68725,2120099997.0
2005-05-23 05:45:00,0.68721,0.6875,0.687,0.68707,2422699993.0
2005-05-23 06:00:00,0.68715,0.68733,0.68702,0.68715,1559000002.0
2005-05-23 06:15:00,0.68712,0.68735,0.68694,0.68725,2238599997.0
2005-05-23 06:30:00,0.68718,0.68745,0.68695,0.68725,2292300002.0
2005-05-23 06:45:00,0.68734,0.68737,0.687,0.68712,1636900005.0
2005-05-23 07:00:00,0.68705,0.68723,0.68696,0.68699,1992400020.0
2005-05-23 07:15:00,0.68704,0.68727,0.68693,0.68715,1923499990.0
2005-05-23 07:30:00,0.68703,0.68708,0.68685,0.687,2286099991.0
2005-05-23 07:45:00,0.68701,0.68708,0.68676,0.68692,1720799993.0
2005-05-23 08:00:00,0.68688,0.68703,0.68669,0.68669,1790700002.0
2005-05-23 08:15:00,0.68674,0.68705,0.68606,0.6861,1922399996.0
2005-05-23 08:30:00,0.68612,0.68665,0.68612,0.68637,2394899989.0
2005-05-23 08:45:00,0.68639,0.68664,0.6863,0.68661,2265800011.0
2005-05-23 09:00:00,0.68663,0.68677,0.68634,0.68639,2124200007.0
2005-05-23 09:15:00,0.6863,0.68649,0.68619,0.68632,2384299993.0
2005-05-23 09:30:00,0.68636,0.68637,0.68594,0.68634,1968300000.0
2005-05-23 09:45:00,0.68633,0.68665,0.68613,0.68623,1898800000.0
2005-05-23 10:00:00,0.68626,0.68636,0.68581,0.6859,2162299993.0
2005-05-23 10:15:00,0.68602,0.68622,0.68585,0.68595,2280199989.0
2005-05-23 10:30:00,0.68593,0.68637,0.68584,0.68632,1932999990.0
2005-05-23 10:45:00,0.68648,0.68648,0.68614,0.6864,2389399978.0
2005-05-23 11:00:00,0.6864,0.6865,0.68624,0.68637,2043000002.0
2005-05-23 11:15:00,0.68646,0.68655,0.68632,0.68634,2087600001.0
2005-05-23 11:30:00,0.68639,0.68645,0.68589,0.68627,2071900011.0
2005-05-23 11:45:00,0.68633,0.68649,0.68613,0.68619,2182499997.0
2005-05-23 12:00:00,0.68621,0.6864,0.68604,0.68633,2256400012.0
2005-05-23 12:15:00,0.68636,0.68637,0.68611,0.68627,2038200003.0
2005-05-23 12:30:00,0.68627,0.68638,0.68608,0.68625,1902900003.0
2005-05-23 12:45:00,0.68628,0.68628,0.68576,0.68587,1908100004.0
2005-05-23 13:00:00,0.6859,0.68612,0.68585,0.68592,2209500002.0
2005-05-23 13:15:00,0.68584,0.6861,0.68572,0.68586,2015300001.0
2005-05-23 13:30:00,0.68569,0.68592,0.68554,0.68592,2106800002.0
2005-05-23 13:45:00,0.68598,0.68619,0.68591,0.68608,2109999998.0
2005-05-23 14:00:00,0.6859,0.68623,0.68588,0.6861,2285600004.0
2005-05-23 14:15:00,0.6861,0.68631,0.68591,0.68624,2493699999.0
2005-05-23 14:30:00,0.68618,0.68653,0.6859,0.68646,2297200006.0
2005-05-23 14:45:00,0.68644,0.68667,0.68638,0.68653,2119799996.0
2005-05-23 15:00:00,0.68653,0.68689,0.68638,0.68663,2308600007.0
2005-05-23 15:15:00,0.68664,0.68728,0.6866,0.6872,2562700009.0
2005-05-23 15:30:00,0.68724,0.6873,0.687,0.68711,1665199996.0
2005-05-23 15:45:00,0.68714,0.68755,0.68713,0.68726,1698799989.0
2005-05-23 16:00:00,0.68735,0.6877,0.68725,0.68738,1664900001.0
2005-05-23 16:15:00,0.68739,0.68772,0.68722,0.68772,1757800003.0
2005-05-23 16:30:00,0.68768,0.68794,0.68763,0.68773,1859499997.0
2005-05-23 16:45:00,0.68768,0.68789,0.68759,0.68763,2222999996.0
2005-05-23 17:00:00,0.68757,0.68786,0.6875,0.68782,2401400000.0
2005-05-23 17:15:00,0.68785,0.6879,0.68733,0.68733,2104599999.0
2005-05-23 17:30:00,0.68734,0.68745,0.68728,0.68744,1765200007.0
2005-05-23 17:45:00,0.68743,0.68771,0.68726,0.68738,1863599991.0
2005-05-23 18:00:00,0.68735,0.68739,0.68695,0.68709,18463000024.0
2005-05-23 18:15:00,0.6868,0.68721,0.68676,0.68719,14150999948.0
2005-05-23 18:30:00,0.68716,0.68723,0.68693,0.68702,8649899996.0
2005-05-23 18:45:00,0.68705,0.6872,0.68699,0.68707,6567499983.0
2005-05-23 19:00:00,0.68705,0.68734,0.68704,0.68728,5553900008.0
2005-05-23 19:15:00,0.68728,0.68746,0.68722,0.68745,5386300024.0
2005-05-23 19:30:00,0.68743,0.68757,0.68714,0.68737,7481799976.0
2005-05-23 19:45:00,0.68741,0.68776,0.68735,0.68767,3816800005.0
2005-05-23 20:00:00,0.68773,0.68774,0.68752,0.68766,4606399995.0
2005-05-23 20:15:00,0.6877,0.68784,0.68727,0.68766,6917999984.0
2005-05-23 20:30:00,0.68768,0.68774,0.68729,0.68761,10154899989.0
2005-05-23 20:45:00,0.68764,0.68768,0.68731,0.6874,11525700004.0
2005-05-23 21:00:00,0.68746,0.68752,0.68718,0.68743,8320599992.0
2005-05-23 21:15:00,0.68743,0.68774,0.68741,0.68772,4845699988.0
2005-05-23 21:30:00,0.6877,0.68775,0.68743,0.68756,4141900000.0
2005-05-23 21:45:00,0.68755,0.68768,0.68748,0.68767,3453400003.0
2005-05-23 22:00:00,0.68765,0.68778,0.68733,0.68739,3442300015.0
2005-05-23 22:15:00,0.68741,0.68748,0.6871,0.68712,3948700003.0
2005-05-23 22:30:00,0.68711,0.68729,0.68696,0.68726,2884600007.0
2005-05-23 22:45:00,0.68729,0.68737,0.68692,0.68692,2638600003.0
2005-05-23 23:00:00,0.6869,0.68739,0.68675,0.68698,2425799987.0
2005-05-23 23:15:00,0.68715,0.68726,0.68685,0.6869,1809000000.0
2005-05-23 23:30:00,0.68695,0.6872,0.6869,0.6869,1943099997.0
2005-05-23 23:45:00,0.68689,0.68716,0.68644,0.6869,1609400000.0
2005-05-24 00:00:00,0.68687,0.68698,0.6865,0.68672,1866800007.0
2005-05-24 00:15:00,0.68667,0.68694,0.68656,0.68687,1457900016.0
2005-05-24 00:30:00,0.68695,0.68708,0.68653,0.68688,1594999996.0
2005-05-24 00:45:00,0.68688,0.68707,0.68662,0.68696,1490599989.0
2005-05-24 01:00:00,0.68694,0.68702,0.6868,0.68698,1610399986.0
2005-05-24 01:15:00,0.68696,0.6872,0.68685,0.68708,1966299996.0
2005-05-24 01:30:00,0.68705,0.68713,0.68696,0.68701,2026899992.0
2005-05-24 01:45:00,0.68705,0.68726,0.68699,0.68714,1738499997.0
2005-05-24 02:00:00,0.6871,0.68743,0.6871,0.68729,2005599992.0
2005-05-24 02:15:00,0.68722,0.68742,0.68707,0.68707,2048799997.0
2005-05-24 02:30:00,0.68705,0.68722,0.68699,0.68714,1972500009.0
2005-05-24 02:45:00,0.68705,0.6873,0.6869,0.68693,1612899990.0
2005-05-24 03:00:00,0.68697,0.68703,0.68669,0.68687,1469600006.0
2005-05-24 03:15:00,0.6869,0.68692,0.68676,0.68683,1471599995.0
2005-05-24 03:30:00,0.68683,0.68698,0.68655,0.6868,1384500008.0
2005-05-24 03:45:00,0.68677,0.68705,0.68677,0.68688,1491300005.0
2005-05-24 04:00:00,0.68697,0.68709,0.68679,0.68697,1348799995.0
2005-05-24 04:15:00,0.68703,0.68712,0.68689,0.68699,1337600006.0
2005-05-24 04:30:00,0.68698,0.68727,0.6868,0.68702,1481300009.0
2005-05-24 04:45:00,0.68693,0.68697,0.68639,0.68677,1727599995.0
2005-05-24 05:00:00,0.68675,0.68694,0.68675,0.68687,1540800018.0
2005-05-24 05:15:00,0.68686,0.68694,0.68666,0.68687,1756300016.0
2005-05-24 05:30:00,0.68663,0.68704,0.68657,0.68685,1588799980.0
2005-05-24 05:45:00,0.68683,0.68698,0.68666,0.68684,1807499993.0
2005-05-24 06:00:00,0.6869,0.68701,0.68662,0.68695,1232099996.0
2005-05-24 06:15:00,0.68692,0.68695,0.6864,0.68682,1802500011.0
2005-05-24 06:30:00,0.68675,0.68681,0.68665,0.68665,1370599999.0
2005-05-24 06:45:00,0.68672,0.68691,0.68644,0.68673,1622900008.0
2005-05-24 07:00:00,0.68665,0.68685,0.68646,0.68669,1903300001.0
2005-05-24 07:15:00,0.68669,0.6867,0.68629,0.68655,1943899999.0
2005-05-24 07:30:00,0.68654,0.6867,0.68645,0.68647,2041900013.0
2005-05-24 07:45:00,0.68645,0.68668,0.68643,0.68665,1623699998.0
2005-05-24 08:00:00,0.68663,0.68739,0.68661,0.6872,1739300002.0
2005-05-24 08:15:00,0.68723,0.68729,0.68697,0.68697,1808599997.0
2005-05-24 08:30:00,0.68697,0.6874,0.68689,0.68724,2323099976.0
2005-05-24 08:45:00,0.68722,0.68768,0.6872,0.68766,2293999991.0
2005-05-24 09:00:00,0.68766,0.68784,0.6875,0.68758,2389500012.0
2005-05-24 09:15:00,0.68755,0.68758,0.68717,0.68724,2116399994.0
2005-05-24 09:30:00,0.6873,0.68756,0.68722,0.68744,1641100002.0
2005-05-24 09:45:00,0.68746,0.68766,0.68736,0.6876,1779600003.0
2005-05-24 10:00:00,0.68763,0.68773,0.68741,0.68745,1742600003.0
2005-05-24 10:15:00,0.68748,0.68748,0.68711,0.68721,2173800016.0
2005-05-24 10:30:00,0.68728,0.68745,0.68722,0.68725,2069599997.0
2005-05-24 10:45:00,0.68725,0.68737,0.6871,0.6872,2337400008.0
2005-05-24 11:00:00,0.68717,0.68718,0.68674,0.68677,1970999986.0
2005-05-24 11:15:00,0.68674,0.68677,0.6858,0.68647,2319599991.0
2005-05-24 11:30:00,0.68655,0.68664,0.68638,0.68651,1766900003.0
2005-05-24 11:45:00,0.6865,0.68701,0.68648,0.68701,2055900001.0
2005-05-24 12:00:00,0.68695,0.68717,0.68692,0.68695,2155800008.0
2005-05-24 12:15:00,0.68695,0.6875,0.68692,0.68734,2470300013.0
2005-05-24 12:30:00,0.68731,0.68744,0.68705,0.68708,1427100003.0
2005-05-24 12:45:00,0.68712,0.68727,0.68695,0.68705,2239700008.0
2005-05-24 13:00:00,0.68714,0.68741,0.68699,0.6874,1807700002.0
2005-05-24 13:15:00,0.68735,0.68758,0.68725,0.68738,1950499992.0
2005-05-24 13:30:00,0.68742,0.68781,0.68727,0.68781,2502699990.0
2005-05-24 13:45:00,0.6878,0.68822,0.68768,0.68815,2217900001.0
2005-05-24 14:00:00,0.68815,0.68815,0.68748,0.6876,2289299995.0
2005-05-24 14:15:00,0.68763,0.68786,0.68752,0.68786,2076100008.0
2005-05-24 14:30:00,0.68793,0.68807,0.68781,0.68788,2472800019.0
2005-05-24 14:45:00,0.68788,0.68814,0.68774,0.68797,1867200003.0
2005-05-24 15:00:00,0.68796,0.68822,0.68776,0.68817,2287300003.0
2005-05-24 15:15:00,0.68815,0.68821,0.6879,0.68799,1956899997.0
2005-05-24 15:30:00,0.688,0.68808,0.68758,0.68768,2031800003.0
2005-05-24 15:45:00,0.68774,0.68782,0.68757,0.68761,1693599996.0
2005-05-24 16:00:00,0.68758,0.68762,0.68741,0.68749,1859300001.0
2005-05-24 16:15:00,0.68749,0.68763,0.68736,0.68763,1844599995.0
2005-05-24 16:30:00,0.6876,0.68784,0.68742,0.68783,1798799989.0
2005-05-24 16:45:00,0.68783,0.6879,0.68766,0.6879,1885399991.0
2005-05-24 17:00:00,0.68798,0.68832,0.68786,0.68832,2326799997.0
2005-05-24 17:15:00,0.68834,0.68848,0.68824,0.68832,2165899985.0
2005-05-24 17:30:00,0.68834,0.68881,0.6882,0.68874,1719600009.0
2005-05-24 17:45:00,0.68839,0.68876,0.6874,0.68837,1945600007.0
2005-05-24 18:00:00,0.6883,0.68867,0.6881,0.6883,16431800002.0
2005-05-24 18:15:00,0.6883,0.68867,0.68805,0.68817,13353400033.0
2005-05-24 18:30:00,0.68817,0.6882,0.68785,0.68788,8001600006.0
2005-05-24 18:45:00,0.68788,0.68819,0.68764,0.68775,5981300038.0
2005-05-24 19:00:00,0.68773,0.68775,0.68749,0.68753,6182800015.0
2005-05-24 19:15:00,0.68753,0.68785,0.68741,0.68783,5636200014.0
2005-05-24 19:30:00,0.68786,0.68802,0.68749,0.68762,6828800002.0
2005-05-24 19:45:00,0.68764,0.68774,0.68752,0.68752,3941500014.0
2005-05-24 20:00:00,0.68751,0.68811,0.68743,0.68793,4386200001.0
2005-05-24 20:15:00,0.68794,0.68802,0.68773,0.68792,6636099994.0
2005-05-24 20:30:00,0.68793,0.68812,0.68777,0.68797,9816099994.0
2005-05-24 20:45:00,0.68805,0.68843,0.68794,0.68838,10544999988.0
2005-05-24 21:00:00,0.68842,0.68848,0.68835,0.68839,7947600032.0
2005-05-24 21:15:00,0.68838,0.68878,0.68824,0.68832,4976599983.0
2005-05-24 21:30:00,0.68831,0.68869,0.68821,0.68827,4163700011.0
2005-05-24 21:45:00,0.68826,0.6886,0.68815,0.68835,3148399998.0
2005-05-24 22:00:00,0.68835,0.68883,0.68828,0.68883,3293599991.0
2005-05-24 22:15:00,0.68835,0.6884,0.68825,0.68826,4113199981.0
2005-05-24 22:30:00,0.68829,0.68847,0.68829,0.68839,3262099979.0
2005-05-24 22:45:00,0.68844,0.68867,0.68827,0.68827,2357799997.0
2005-05-24 23:00:00,0.68847,0.68869,0.6881,0.68848,2574199992.0
2005-05-24 23:15:00,0.68846,0.6887,0.6881,0.6881,1327400012.0
2005-05-24 23:30:00,0.68813,0.68856,0.68794,0.68802,1739200012.0
2005-05-24 23:45:00,0.68802,0.68817,0.68769,0.68795,1387899993.0
2005-05-25 00:00:00,0.68794,0.68836,0.68768,0.68792,1687299989.0
2005-05-25 00:15:00,0.68798,0.68818,0.68773,0.68778,1568799991.0
2005-05-25 00:30:00,0.68785,0.6879,0.68751,0.68766,1834100004.0
2005-05-25 00:45:00,0.68765,0.68771,0.68755,0.68764,1964399994.0
2005-05-25 01:00:00,0.68762,0.6878,0.68759,0.68764,1847900004.0
2005-05-25 01:15:00,0.68756,0.68792,0.68755,0.68775,1577299993.0
2005-05-25 01:30:00,0.68773,0.68828,0.68761,0.68772,2058700001.0
2005-05-25 01:45:00,0.68773,0.68791,0.68765,0.68782,1906399997.0
2005-05-25 02:00:00,0.68779,0.68786,0.68764,0.68768,1808900011.0
2005-05-25 02:15:00,0.68766,0.68772,0.68754,0.68765,1994599993.0
2005-05-25 02:30:00,0.68766,0.68773,0.68756,0.6877,1817899997.0
2005-05-25 02:45:00,0.68766,0.68778,0.6876,0.68768,1848199997.0
2005-05-25 03:00:00,0.6877,0.68788,0.68755,0.68774,1498600002.0
2005-05-25 03:15:00,0.68769,0.68782,0.6876,0.68773,1464499986.0
2005-05-25 03:30:00,0.68773,0.6879,0.68764,0.68782,1629999994.0
2005-05-25 03:45:00,0.68779,0.68815,0.68779,0.68807,1520500002.0
2005-05-25 04:00:00,0.68816,0.6882,0.68776,0.68776,2075199984.0
2005-05-25 04:15:00,0.68778,0.68802,0.6877,0.68797,1833899995.0
2005-05-25 04:30:00,0.68798,0.68808,0.68784,0.688,2186699990.0
2005-05-25 04:45:00,0.6879,0.68802,0.68776,0.6879,1766000003.0
2005-05-25 05:00:00,0.68786,0.68794,0.68768,0.68785,1855999991.0
2005-05-25 05:15:00,0.68782,0.68826,0.6877,0.68783,1547299993.0
2005-05-25 05:30:00,0.68781,0.6879,0.68762,0.68788,1595999994.0
2005-05-25 05:45:00,0.68799,0.68811,0.68772,0.68795,1668000001.0
2005-05-25 06:00:00,0.68796,0.68804,0.68769,0.68775,1573399991.0
2005-05-25 06:15:00,0.68776,0.68803,0.68776,0.688,1855500003.0
2005-05-25 06:30:00,0.688,0.68806,0.68781,0.6879,1369000007.0
2005-05-25 06:45:00,0.688,0.68806,0.6879,0.68797,1735899987.0
2005-05-25 07:00:00,0.6882,0.68831,0.68762,0.68764,2364099999.0
2005-05-25 07:15:00,0.68766,0.68808,0.68754,0.68805,2077499992.0
2005-05-25 07:30:00,0.68783,0.68804,0.6873,0.68736,2157100006.0
2005-05-25 07:45:00,0.68736,0.68765,0.68726,0.68759,1674700008.0
2005-05-25 08:00:00,0.68753,0.68755,0.68735,0.68745,2037299992.0
2005-05-25 08:15:00,0.68752,0.68794,0.68739,0.6874,2385999987.0
2005-05-25 08:30:00,0.68743,0.68758,0.68719,0.68735,1992899996.0
2005-05-25 08:45:00,0.68737,0.68779,0.68735,0.68773,1597599995.0
2005-05-25 09:00:00,0.68772,0.68823,0.6877,0.68794,2642400012.0
2005-05-25 09:15:00,0.68807,0.68847,0.68786,0.6881,1915300006.0
2005-05-25 09:30:00,0.68811,0.68814,0.68787,0.688,2015600004.0
2005-05-25 09:45:00,0.688,0.68838,0.68797,0.68838,1900300001.0
2005-05-25 10:00:00,0.68842,0.68859,0.68832,0.68838,1708899984.0
2005-05-25 10:15:00,0.6884,0.68861,0.68832,0.68848,2138400008.0
2005-05-25 10:30:00,0.68855,0.68874,0.68838,0.68845,2318699999.0
2005-05-25 10:45:00,0.68845,0.68857,0.68828,0.68845,1921999997.0
2005-05-25 11:00:00,0.68845,0.68872,0.68825,0.68837,2151399987.0
2005-05-25 11:15:00,0.68843,0.68862,0.68804,0.68827,2041400003.0
2005-05-25 11:30:00,0.68838,0.68838,0.68812,0.68813,1491399997.0
2005-05-25 11:45:00,0.6882,0.68837,0.68804,0.68812,2134099994.0
2005-05-25 12:00:00,0.68808,0.68813,0.68785,0.68785,2166399994.0
2005-05-25 12:15:00,0.68785,0.68786,0.68734,0.6874,1897100009.0
2005-05-25 12:30:00,0.68737,0.6874,0.6871,0.68718,1937599995.0
2005-05-25 12:45:00,0.68722,0.68743,0.68714,0.68716,2372799996.0
2005-05-25 13:00:00,0.68719,0.68735,0.68714,0.6873,1809700011.0
2005-05-25 13:15:00,0.68723,0.68735,0.68704,0.68727,1821000005.0
2005-05-25 13:30:00,0.68724,0.68743,0.68714,0.68737,2274699984.0
2005-05-25 13:45:00,0.68737,0.68764,0.68737,0.6875,1955700005.0
2005-05-25 14:00:00,0.68752,0.68771,0.68742,0.68769,2391899998.0
2005-05-25 14:15:00,0.68768,0.6877,0.68743,0.68749,2171899990.0
2005-05-25 14:30:00,0.68744,0.68765,0.68735,0.68742,1968000009.0
2005-05-25 14:45:00,0.68745,0.68775,0.68732,0.68775,2086899991.0
2005-05-25 15:00:00,0.68765,0.68787,0.68759,0.68767,1931599987.0
2005-05-25 15:15:00,0.68762,0.68817,0.68761,0.68796,2264299996.0
2005-05-25 15:30:00,0.68799,0.68825,0.68793,0.68813,2234000003.0
2005-05-25 15:45:00,0.68813,0.6882,0.68789,0.68815,1745700001.0
2005-05-25 16:00:00,0.68812,0.68826,0.68795,0.68803,1857699989.0
2005-05-25 16:15:00,0.68803,0.68862,0.68796,0.6881,2287299998.0
2005-05-25 16:30:00,0.68808,0.6883,0.68806,0.68813,2032100005.0
2005-05-25 16:45:00,0.68808,0.68825,0.6878,0.68784,2366499996.0
2005-05-25 17:00:00,0.68777,0.68825,0.68768,0.68817,2364100002.0
2005-05-25 17:15:00,0.68814,0.68814,0.68783,0.688,1791699997.0
2005-05-25 17:30:00,0.68805,0.6881,0.68785,0.6879,2147399991.0
2005-05-25 17:45:00,0.68783,0.68814,0.68775,0.68802,2551499991.0
2005-05-25 18:00:00,0.68797,0.68817,0.68782,0.68798,16614699987.0
2005-05-25 18:15:00,0.688,0.68812,0.68789,0.68798,14604700027.0
2005-05-25 18:30:00,0.688,0.68812,0.68788,0.68807,8167900013.0
2005-05-25 18:45:00,0.68808,0.68818,0.68787,0.688,5762899987.0
2005-05-25 19:00:00,0.688,0.68846,0.68795,0.68803,6477599998.0
2005-05-25 19:15:00,0.68803,0.68811,0.68795,0.6881,5542000013.0
2005-05-25 19:30:00,0.68808,0.68811,0.68775,0.68782,7287699980.0
2005-05-25 19:45:00,0.68797,0.68837,0.68777,0.6878,3768300013.0
2005-05-25 20:00:00,0.68788,0.68791,0.68744,0.68762,4328400000.0
2005-05-25 20:15:00,0.68766,0.68802,0.68755,0.6877,6563899995.0
2005-05-25 20:30:00,0.68769,0.6878,0.68756,0.68776,9484500007.0
2005-05-25 20:45:00,0.68782,0.68792,0.68768,0.6877,11895199982.0
2005-05-25 21:00:00,0.68773,0.68783,0.68752,0.68758,8115099987.0
2005-05-25 21:15:00,0.68758,0.68804,0.68741,0.68776,4903900009.0
2005-05-25 21:30:00,0.68773,0.68798,0.68771,0.68785,4215700000.0
2005-05-25 21:45:00,0.68785,0.68799,0.68779,0.68795,2976600000.0
2005-05-25 22:00:00,0.68796,0.68831,0.68786,0.68823,3779499992.0
2005-05-25 22:15:00,0.688,0.68802,0.68778,0.68785,4466599997.0
2005-05-25 22:30:00,0.68788,0.68823,0.68769,0.68785,3588299990.0
2005-05-25 22:45:00,0.68787,0.68791,0.68762,0.68762,2173400002.0
2005-05-25 23:00:00,0.6879,0.68829,0.68751,0.688,2134500007.0
2005-05-25 23:15:00,0.68798,0.68822,0.68747,0.68793,1942099998.0
2005-05-25 23:30:00,0.68775,0.68823,0.68712,0.68792,1462499998.0
2005-05-25 23:45:00,0.68792,0.68826,0.68759,0.68792,1908200001.0
2005-05-26 00:00:00,0.68792,0.68815,0.6875,0.68771,1790599999.0
2005-05-26 00:15:00,0.68788,0.68819,0.68765,0.68768,1322499989.0
2005-05-26 00:30:00,0.68775,0.68803,0.68768,0.68774,1592600010.0
2005-05-26 00:45:00,0.68773,0.68778,0.68745,0.6877,1710999998.0
2005-05-26 01:00:00,0.68767,0.68788,0.68749,0.68757,1939400001.0
2005-05-26 01:15:00,0.68755,0.68803,0.68755,0.68775,1384599996.0
2005-05-26 01:30:00,0.68763,0.68797,0.68758,0.6879,2026699993.0
2005-05-26 01:45:00,0.6879,0.68798,0.68761,0.68772,2038599997.0
2005-05-26 02:00:00,0.6877,0.68796,0.68765,0.68788,1829200002.0
2005-05-26 02:15:00,0.68784,0.6881,0.68773,0.6881,2026899989.0
2005-05-26 02:30:00,0.68807,0.6882,0.68798,0.68815,1865199994.0
2005-05-26 02:45:00,0.6881,0.68831,0.68795,0.68818,1731800000.0
2005-05-26 03:00:00,0.6882,0.68842,0.68807,0.68814,1897900005.0
2005-05-26 03:15:00,0.68842,0.68844,0.68793,0.68805,1402600003.0
2005-05-26 03:30:00,0.68802,0.68827,0.68785,0.68827,1614800007.0
2005-05-26 03:45:00,0.68789,0.68804,0.68775,0.68781,1503000017.0
2005-05-26 04:00:00,0.68777,0.68819,0.68758,0.6877,1891899995.0
2005-05-26 04:15:00,0.68776,0.68815,0.68773,0.68785,1255800005.0
2005-05-26 04:30:00,0.68788,0.68799,0.68773,0.68792,2040999995.0
2005-05-26 04:45:00,0.68787,0.68811,0.68768,0.68785,1686100004.0
2005-05-26 05:00:00,0.68783,0.68823,0.6875,0.68797,1476399994.0
2005-05-26 05:15:00,0.68778,0.68804,0.68761,0.68783,1399999997.0
2005-05-26 05:30:00,0.68783,0.68821,0.6878,0.68805,1681400001.0
2005-05-26 05:45:00,0.68803,0.68805,0.68777,0.68787,1564600003.0
2005-05-26 06:00:00,0.68788,0.68813,0.68775,0.68798,1336699998.0
2005-05-26 06:15:00,0.68798,0.68802,0.68742,0.68749,1856799991.0
2005-05-26 06:30:00,0.68748,0.68749,0.68681,0.687,1747399987.0
2005-05-26 06:45:00,0.68709,0.68715,0.68693,0.6871,2394999990.0
2005-05-26 07:00:00,0.68705,0.68728,0.68678,0.68679,1403299996.0
2005-05-26 07:15:00,0.68683,0.68765,0.68683,0.68732,2333400004.0
2005-05-26 07:30:00,0.68728,0.68732,0.68682,0.68683,2054699996.0
2005-05-26 07:45:00,0.68678,0.68693,0.68642,0.68642,2184400000.0
2005-05-26 08:00:00,0.68652,0.687,0.68628,0.687,2702499990.0
2005-05-26 08:15:00,0.687,0.68701,0.6865,0.68693,1834699998.0
2005-05-26 08:30:00,0.68705,0.68834,0.68698,0.68831,2127700004.0
2005-05-26 08:45:00,0.68838,0.68858,0.6881,0.68846,2741600000.0
2005-05-26 09:00:00,0.68846,0.68847,0.68825,0.68832,1825900005.0
2005-05-26 09:15:00,0.68832,0.6884,0.68794,0.68798,1864199996.0
2005-05-26 09:30:00,0.688,0.68801,0.68751,0.68795,2237299995.0
2005-05-26 09:45:00,0.68798,0.68808,0.68767,0.68776,2210699996.0
2005-05-26 10:00:00,0.68778,0.68795,0.68765,0.6877,2241899993.0
2005-05-26 10:15:00,0.68776,0.68814,0.68772,0.68792,2159400000.0
2005-05-26 10:30:00,0.68795,0.68807,0.68744,0.68746,1909400011.0
2005-05-26 10:45:00,0.68744,0.68765,0.68733,0.68751,1942500005.0
2005-05-26 11:00:00,0.68749,0.68762,0.68741,0.68747,1950799998.0
2005-05-26 11:15:00,0.68753,0.68773,0.68733,0.68737,2243900011.0
2005-05-26 11:30:00,0.68741,0.6876,0.6872,0.68724,1876099991.0
2005-05-26 11:45:00,0.68732,0.68733,0.6865,0.68657,2575099983.0
2005-05-26 12:00:00,0.68659,0.68725,0.68659,0.68715,2243100006.0
2005-05-26 12:15:00,0.68725,0.68743,0.68702,0.6871,2234000004.0
2005-05-26 12:30:00,0.68699,0.68703,0.6867,0.68683,1406000000.0
2005-05-26 12:45:00,0.68688,0.68699,0.68671,0.68671,2080000002.0
2005-05-26 13:00:00,0.68671,0.68706,0.68666,0.68686,1987899994.0
2005-05-26 13:15:00,0.68676,0.68678,0.68627,0.68638,1668699999.0
2005-05-26 13:30:00,0.68633,0.68698,0.68619,0.68688,2480699998.0
2005-05-26 13:45:00,0.68686,0.6873,0.68664,0.6873,2262599988.0
2005-05-26 14:00:00,0.68729,0.68735,0.68702,0.68723,1982399998.0
2005-05-26 14:15:00,0.68722,0.68735,0.68695,0.68701,2269700011.0
2005-05-26 14:30:00,0.68704,0.68724,0.68637,0.68653,2243600000.0
2005-05-26 14:45:00,0.68662,0.68683,0.68655,0.68677,2042600004.0
2005-05-26 15:00:00,0.68668,0.68704,0.68655,0.68666,1977499999.0
2005-05-26 15:15:00,0.68663,0.68671,0.68631,0.68671,1725899999.0
2005-05-26 15:30:00,0.68675,0.68725,0.68673,0.68692,1796199989.0
2005-05-26 15:45:00,0.68695,0.68722,0.68689,0.68702,1783899996.0
2005-05-26 16:00:00,0.68702,0.68706,0.68654,0.68661,1586899996.0
2005-05-26 16:15:00,0.68664,0.68705,0.68648,0.68705,1705499999.0
2005-05-26 16:30:00,0.687,0.68724,0.68683,0.68717,1992300014.0
2005-05-26 16:45:00,0.68711,0.68731,0.68702,0.68729,1644299992.0
2005-05-26 17:00:00,0.6873,0.68773,0.68707,0.68765,2179200004.0
2005-05-26 17:15:00,0.68761,0.68774,0.68713,0.68726,2185300001.0
2005-05-26 17:30:00,0.68723,0.68739,0.68715,0.68735,1754900005.0
2005-05-26 17:45:00,0.68734,0.68761,0.68726,0.68737,1697900006.0
2005-05-26 18:00:00,0.68732,0.68736,0.6871,0.68735,17156400006.0
2005-05-26 18:15:00,0.68735,0.68748,0.68709,0.68711,14915499992.0
2005-05-26 18:30:00,0.68712,0.68719,0.68694,0.68702,8021699990.0
2005-05-26 18:45:00,0.687,0.68729,0.687,0.6872,6141300019.0
2005-05-26 19:00:00,0.68721,0.68768,0.68715,0.68723,6450199991.0
2005-05-26 19:15:00,0.68722,0.68728,0.68698,0.68715,5585199993.0
2005-05-26 19:30:00,0.68713,0.68749,0.68702,0.68721,7191000007.0
2005-05-26 19:45:00,0.68726,0.68734,0.68703,0.68721,3628199996.0
2005-05-26 20:00:00,0.68726,0.68726,0.68699,0.68713,4362999994.0
2005-05-26 20:15:00,0.68714,0.68747,0.68704,0.6871,6463199999.0
2005-05-26 20:30:00,0.68711,0.68724,0.68678,0.6871,10486100014.0
2005-05-26 20:45:00,0.68712,0.68726,0.68679,0.68692,10990800003.0
2005-05-26 21:00:00,0.68696,0.68717,0.68686,0.68708,7748000008.0
2005-05-26 21:15:00,0.68709,0.68719,0.687,0.68712,5364399988.0
2005-05-26 21:30:00,0.6871,0.68743,0.68698,0.68715,4323500009.0
2005-05-26 21:45:00,0.6872,0.68737,0.68712,0.68723,3593699991.0
2005-05-26 22:00:00,0.68718,0.68723,0.68694,0.68713,3505800006.0
2005-05-26 22:15:00,0.68721,0.68752,0.68705,0.68715,4338699995.0
2005-05-26 22:30:00,0.68716,0.68733,0.6871,0.6873,3397599995.0
2005-05-26 22:45:00,0.68732,0.68736,0.687,0.68715,2092499999.0
2005-05-26 23:00:00,0.68723,0.68776,0.68723,0.68727,2970899987.0
2005-05-26 23:15:00,0.68736,0.6876,0.68715,0.68715,2019600000.0
2005-05-26 23:30:00,0.68718,0.68723,0.68662,0.68703,1898499985.0
2005-05-26 23:45:00,0.68696,0.68717,0.6868,0.687,1667399996.0
2005-05-27 00:00:00,0.68697,0.68741,0.68692,0.68708,1745900001.0
2005-05-27 00:15:00,0.68713,0.68749,0.687,0.68708,1805100009.0
2005-05-27 00:30:00,0.68725,0.68736,0.687,0.68708,1582999993.0
2005-05-27 00:45:00,0.68708,0.68725,0.68703,0.68715,1932200005.0
2005-05-27 01:00:00,0.68722,0.68748,0.68689,0.68708,2415999990.0
2005-05-27 01:15:00,0.68706,0.68714,0.68691,0.68697,1705499985.0
2005-05-27 01:30:00,0.68693,0.68719,0.68669,0.68687,1773199997.0
2005-05-27 01:45:00,0.6869,0.6871,0.68675,0.68687,1814199986.0
2005-05-27 02:00:00,0.68688,0.68702,0.6865,0.68653,2112599995.0
2005-05-27 02:15:00,0.68654,0.68675,0.6865,0.68673,1627800007.0
2005-05-27 02:30:00,0.68672,0.6868,0.6866,0.6867,1601100008.0
2005-05-27 02:45:00,0.6867,0.68685,0.6865,0.68655,1636799999.0
2005-05-27 03:00:00,0.68661,0.68674,0.68642,0.68667,1619999997.0
2005-05-27 03:15:00,0.68679,0.68699,0.68665,0.68684,1101099997.0
2005-05-27 03:30:00,0.68678,0.68696,0.68652,0.6866,1495699995.0
2005-05-27 03:45:00,0.68662,0.68668,0.68651,0.68653,1266699993.0
2005-05-27 04:00:00,0.68668,0.6869,0.68643,0.68654,1259199990.0
2005-05-27 04:15:00,0.68648,0.68684,0.68635,0.6864,1284799999.0
2005-05-27 04:30:00,0.68643,0.68657,0.68637,0.68657,1998100002.0
2005-05-27 04:45:00,0.6865,0.68663,0.68646,0.68655,1303100003.0
2005-05-27 05:00:00,0.68655,0.68663,0.68641,0.68656,1350199999.0
2005-05-27 05:15:00,0.68658,0.68664,0.6865,0.68663,1282200009.0
2005-05-27 05:30:00,0.68661,0.68705,0.68657,0.68675,1719399993.0
2005-05-27 05:45:00,0.68673,0.68683,0.68638,0.68662,1669899992.0
2005-05-27 06:00:00,0.68668,0.68679,0.68652,0.68662,1723999993.0
2005-05-27 06:15:00,0.68658,0.68688,0.68645,0.6865,1972200003.0
2005-05-27 06:30:00,0.68645,0.68669,0.68642,0.68655,1698600000.0
2005-05-27 06:45:00,0.68665,0.6868,0.68645,0.68668,1870299995.0
2005-05-27 07:00:00,0.68662,0.68699,0.68651,0.68657,1676099998.0
2005-05-27 07:15:00,0.6866,0.68685,0.68651,0.6866,1935900007.0
2005-05-27 07:30:00,0.68658,0.68682,0.68654,0.68671,2205700003.0
2005-05-27 07:45:00,0.68668,0.6871,0.6866,0.6869,1857899991.0
2005-05-27 08:00:00,0.68685,0.68707,0.68685,0.68695,1891200014.0
2005-05-27 08:15:00,0.68695,0.68709,0.68688,0.68695,2114700009.0
2005-05-27 08:30:00,0.68695,0.68706,0.68674,0.68687,2083499988.0
2005-05-27 08:45:00,0.68685,0.68725,0.68678,0.68718,2027900009.0
2005-05-27 09:00:00,0.68717,0.68725,0.68697,0.68711,1856800000.0
2005-05-27 09:15:00,0.68728,0.68742,0.6869,0.68695,2007400012.0
2005-05-27 09:30:00,0.687,0.68702,0.68663,0.68664,1797399998.0
2005-05-27 09:45:00,0.6866,0.68668,0.68635,0.68665,2002400003.0
2005-05-27 10:00:00,0.68667,0.6871,0.68667,0.68704,1874200002.0
2005-05-27 10:15:00,0.68707,0.68725,0.68697,0.68722,2667099989.0
2005-05-27 10:30:00,0.68723,0.68739,0.68712,0.68722,1979700005.0
2005-05-27 10:45:00,0.6872,0.68723,0.6871,0.6872,1960600003.0
2005-05-27 11:00:00,0.68722,0.68738,0.6872,0.68732,1299400011.0
2005-05-27 11:15:00,0.68737,0.68739,0.68722,0.68732,1847599998.0
2005-05-27 11:30:00,0.68738,0.68746,0.68705,0.68709,1957500008.0
2005-05-27 11:45:00,0.68707,0.68768,0.68702,0.68759,2584299995.0
2005-05-27 12:00:00,0.68753,0.68796,0.68753,0.68769,1949199998.0
2005-05-27 12:15:00,0.68766,0.68799,0.68749,0.68754,1824300013.0
2005-05-27 12:30:00,0.68752,0.68766,0.68738,0.68743,1681000006.0
2005-05-27 12:45:00,0.68748,0.68748,0.68714,0.6874,1774700007.0
2005-05-27 13:00:00,0.68743,0.68748,0.68725,0.6874,1628200003.0
2005-05-27 13:15:00,0.68735,0.68757,0.6873,0.6874,1903199995.0
2005-05-27 13:30:00,0.68739,0.68759,0.68702,0.68707,2268800001.0
2005-05-27 13:45:00,0.6871,0.68724,0.68697,0.68702,1816399994.0
2005-05-27 14:00:00,0.68702,0.68723,0.68693,0.687,2097899992.0
2005-05-27 14:15:00,0.68685,0.6869,0.68654,0.68675,2025899989.0
2005-05-27 14:30:00,0.68668,0.68689,0.68666,0.68684,2145899991.0
2005-05-27 14:45:00,0.68686,0.68693,0.68659,0.68693,2126500018.0
2005-05-27 15:00:00,0.6869,0.68716,0.68679,0.68712,2015299992.0
2005-05-27 15:15:00,0.68714,0.68751,0.68712,0.68746,2161000001.0
2005-05-27 15:30:00,0.68746,0.68778,0.6873,0.68778,1916200000.0
2005-05-27 15:45:00,0.68778,0.68824,0.68759,0.68812,2099499991.0
2005-05-27 16:00:00,0.6881,0.68827,0.68798,0.68803,1767799995.0
2005-05-27 16:15:00,0.68801,0.68808,0.68775,0.6879,1827399996.0
2005-05-27 16:30:00,0.68788,0.68796,0.68772,0.68779,2175399996.0
2005-05-27 16:45:00,0.68777,0.6881,0.68763,0.68787,1967800008.0
2005-05-27 17:00:00,0.68783,0.68823,0.68775,0.68812,1927700003.0
2005-05-27 17:15:00,0.68811,0.68831,0.68805,0.68819,1920100005.0
2005-05-27 17:30:00,0.68819,0.68923,0.68816,0.68923,1777900005.0
2005-05-27 17:45:00,0.68922,0.6901,0.68918,0.68934,1911099996.0
2005-05-27 18:00:00,0.68931,0.68951,0.68925,0.68934,17165299981.0
2005-05-27 18:15:00,0.68937,0.68958,0.68924,0.68953,14893599971.0
2005-05-27 18:30:00,0.68955,0.69015,0.68945,0.68972,8018799995.0
2005-05-27 18:45:00,0.68969,0.6901,0.68967,0.69003,6284699984.0
2005-05-27 19:00:00,0.69005,0.69013,0.68976,0.68979,7065300030.0
2005-05-27 19:15:00,0.68978,0.6898,0.68941,0.68967,5559999995.0
2005-05-27 19:30:00,0.68961,0.69002,0.68951,0.68957,7143499983.0
2005-05-27 19:45:00,0.68958,0.68966,0.68932,0.68943,3539199996.0
2005-05-27 20:00:00,0.68949,0.68974,0.68938,0.68962,4394800011.0
2005-05-27 20:15:00,0.68963,0.68969,0.6895,0.6896,6757399989.0
2005-05-27 20:30:00,0.68963,0.68999,0.68939,0.68944,10219300008.0
2005-05-27 20:45:00,0.68948,0.69008,0.68942,0.68946,11499499980.0
2005-05-27 21:00:00,0.68948,0.68968,0.68941,0.68963,7901399996.0
2005-05-27 21:15:00,0.68963,0.68972,0.68936,0.68939,5522499992.0
2005-05-27 21:30:00,0.68937,0.68947,0.68895,0.68907,4815499998.0
2005-05-27 21:45:00,0.68907,0.68941,0.68907,0.68937,3594800013.0
2005-05-27 22:00:00,0.68935,0.68959,0.68926,0.68952,3811199999.0
2005-05-27 22:15:00,0.68937,0.68942,0.68904,0.68919,4280699986.0
2005-05-27 22:30:00,0.68924,0.69009,0.68898,0.68957,3003299986.0
2005-05-27 22:45:00,0.68963,0.68993,0.68908,0.6896,3044199997.0
2005-05-29 23:00:00,0.6892,0.6892,0.68647,0.68665,1903499993.0
2005-05-29 23:15:00,0.68661,0.68726,0.68661,0.68675,1827700002.0
2005-05-29 23:30:00,0.68678,0.68709,0.68629,0.68695,2354500016.0
2005-05-29 23:45:00,0.68697,0.68711,0.68645,0.68683,1829699999.0
2005-05-30 00:00:00,0.68667,0.68693,0.68632,0.68662,2333900007.0
2005-05-30 00:15:00,0.68658,0.68722,0.68647,0.68667,2412800011.0
2005-05-30 00:30:00,0.68675,0.68715,0.68647,0.68708,2419899977.0
2005-05-30 00:45:00,0.68702,0.68708,0.68676,0.68698,1772200001.0
2005-05-30 01:00:00,0.68698,0.68705,0.68674,0.68698,2024500001.0
2005-05-30 01:15:00,0.68695,0.68716,0.68684,0.68703,2090600016.0
2005-05-30 01:30:00,0.68701,0.68738,0.68675,0.68728,2581499990.0
2005-05-30 01:45:00,0.68724,0.68733,0.68683,0.68706,2472499974.0
2005-05-30 02:00:00,0.68697,0.68739,0.68695,0.68739,2415199994.0
2005-05-30 02:15:00,0.68732,0.68792,0.68712,0.68783,2202000002.0
2005-05-30 02:30:00,0.68781,0.68797,0.68737,0.68779,1832099996.0
2005-05-30 02:45:00,0.68785,0.68794,0.68729,0.68768,2091899993.0
2005-05-30 03:00:00,0.68761,0.68781,0.68725,0.68751,2342600009.0
2005-05-30 03:15:00,0.68743,0.68762,0.68726,0.6874,1963599992.0
2005-05-30 03:30:00,0.68741,0.6876,0.68727,0.68727,1963700008.0
2005-05-30 03:45:00,0.68731,0.68778,0.68714,0.68721,1234800001.0
2005-05-30 04:00:00,0.68723,0.68742,0.68714,0.68737,1918599986.0
2005-05-30 04:15:00,0.68739,0.68781,0.68714,0.68734,1837000004.0
2005-05-30 04:30:00,0.68731,0.68745,0.6871,0.68727,2244599983.0
2005-05-30 04:45:00,0.68723,0.68736,0.68692,0.68715,1659500004.0
2005-05-30 05:00:00,0.68705,0.68752,0.68685,0.68698,2294200003.0
2005-05-30 05:15:00,0.68699,0.68746,0.68662,0.68669,1959700004.0
2005-05-30 05:30:00,0.68671,0.68696,0.6866,0.68675,2071300008.0
2005-05-30 05:45:00,0.68677,0.68715,0.6867,0.68671,2056799999.0
2005-05-30 06:00:00,0.6867,0.68701,0.68651,0.68694,2508300001.0
2005-05-30 06:15:00,0.68663,0.68689,0.68646,0.68661,2168199998.0
2005-05-30 06:30:00,0.68655,0.68712,0.68646,0.68668,1897899998.0
2005-05-30 06:45:00,0.68674,0.68711,0.6866,0.68683,1786500007.0
2005-05-30 07:00:00,0.68678,0.68725,0.68665,0.68682,1658000010.0
2005-05-30 07:15:00,0.68685,0.68691,0.68661,0.68685,1639800002.0
2005-05-30 07:30:00,0.68684,0.68716,0.68667,0.68684,2378999990.0
2005-05-30 07:45:00,0.68678,0.6868,0.68652,0.6868,2231400000.0
2005-05-30 08:00:00,0.68675,0.68698,0.68673,0.6869,1827699989.0
2005-05-30 08:15:00,0.68692,0.68702,0.68669,0.68695,1474600002.0
2005-05-30 08:30:00,0.68692,0.68732,0.68686,0.68718,1782000010.0
2005-05-30 08:45:00,0.68708,0.68708,0.68637,0.68652,2096300019.0
2005-05-30 09:00:00,0.68653,0.68655,0.68602,0.68628,2026899999.0
2005-05-30 09:15:00,0.68623,0.6865,0.68615,0.68637,2403899991.0
2005-05-30 09:30:00,0.68644,0.68656,0.68634,0.68645,2016099998.0
2005-05-30 09:45:00,0.68646,0.68678,0.68627,0.68646,2034799986.0
2005-05-30 10:00:00,0.6863,0.6865,0.68626,0.68636,2009399999.0
2005-05-30 10:15:00,0.68647,0.68669,0.68607,0.68614,2184400004.0
2005-05-30 10:30:00,0.68614,0.68647,0.6861,0.68636,2129699998.0
2005-05-30 10:45:00,0.68638,0.68654,0.68608,0.68615,1869600000.0
2005-05-30 11:00:00,0.68617,0.68622,0.68591,0.68596,2033200006.0
2005-05-30 11:15:00,0.68604,0.68612,0.68584,0.68607,2162699980.0
2005-05-30 11:30:00,0.68613,0.68622,0.68597,0.68618,2151799982.0
2005-05-30 11:45:00,0.68615,0.68631,0.68604,0.68631,2536300004.0
2005-05-30 12:00:00,0.68627,0.68653,0.68597,0.68602,1918699999.0
2005-05-30 12:15:00,0.68601,0.68636,0.68595,0.68604,2274499999.0
2005-05-30 12:30:00,0.68597,0.68609,0.68521,0.68543,2181700008.0
2005-05-30 12:45:00,0.68541,0.68557,0.68532,0.6854,2414099999.0
2005-05-30 13:00:00,0.68545,0.68582,0.68492,0.68527,2312500003.0
2005-05-30 13:15:00,0.68518,0.68557,0.68497,0.68528,2710799995.0
2005-05-30 13:30:00,0.68505,0.68542,0.68466,0.68503,2526200001.0
2005-05-30 13:45:00,0.6849,0.68523,0.68439,0.68514,2359799997.0
2005-05-30 14:00:00,0.68507,0.68526,0.68468,0.68482,2583500003.0
2005-05-30 14:15:00,0.68498,0.68502,0.68441,0.6847,2570799993.0
2005-05-30 14:30:00,0.68445,0.68498,0.68418,0.68473,2131000002.0
2005-05-30 14:45:00,0.68473,0.68509,0.68433,0.68479,2785100002.0
2005-05-30 15:00:00,0.68498,0.68498,0.68429,0.68479,2199699995.0
2005-05-30 15:15:00,0.68466,0.6849,0.68434,0.68464,2641299988.0
2005-05-30 15:30:00,0.68478,0.68497,0.68431,0.68469,2483500006.0
2005-05-30 15:45:00,0.68475,0.68479,0.68411,0.68454,2054499990.0
2005-05-30 16:00:00,0.68455,0.68462,0.68383,0.68412,2452099993.0
2005-05-30 16:15:00,0.68398,0.68434,0.68348,0.68426,2888899995.0
2005-05-30 16:30:00,0.68386,0.68449,0.68358,0.68444,2639199993.0
2005-05-30 16:45:00,0.68437,0.68446,0.68373,0.68413,2041099996.0
2005-05-30 17:00:00,0.68399,0.68412,0.68342,0.68366,2325900008.0
2005-05-30 17:15:00,0.6836,0.68399,0.68337,0.68375,2631700013.0
2005-05-30 17:30:00,0.6837,0.68393,0.68323,0.68375,2042799995.0
2005-05-30 17:45:00,0.68383,0.68417,0.6833,0.68413,2650800009.0
2005-05-30 18:00:00,0.68399,0.68419,0.68353,0.68401,18407799993.0
2005-05-30 18:15:00,0.68402,0.68411,0.68343,0.68395,14302499997.0
2005-05-30 18:30:00,0.68368,0.68421,0.68344,0.68383,7948599981.0
2005-05-30 18:45:00,0.68381,0.68411,0.68353,0.68382,6337900012.0
2005-05-30 19:00:00,0.68357,0.68411,0.68343,0.68401,6164799985.0
2005-05-30 19:15:00,0.684,0.68421,0.68357,0.68378,5307300003.0
2005-05-30 19:30:00,0.68373,0.68422,0.6836,0.684,6646299981.0
2005-05-30 19:45:00,0.68409,0.68427,0.68352,0.68402,4062299985.0
2005-05-30 20:00:00,0.68408,0.68438,0.68377,0.68387,4709000014.0
2005-05-30 20:15:00,0.68391,0.68443,0.68376,0.68412,6716799997.0
2005-05-30 20:30:00,0.68405,0.6844,0.68361,0.68395,10150399976.0
2005-05-30 20:45:00,0.68397,0.68429,0.68365,0.68365,11640600024.0
2005-05-30 21:00:00,0.68377,0.68446,0.68372,0.68403,8477799992.0
2005-05-30 21:15:00,0.684,0.68438,0.68369,0.684,5288900022.0
2005-05-30 21:30:00,0.6839,0.68433,0.6837,0.68397,4104200005.0
2005-05-30 21:45:00,0.68402,0.68415,0.68353,0.68405,3562899995.0
2005-05-30 22:00:00,0.68393,0.68419,0.68352,0.68391,3469299992.0
2005-05-30 22:15:00,0.68393,0.68427,0.68347,0.68418,4825000006.0
2005-05-30 22:30:00,0.68391,0.68436,0.68367,0.68422,3491099997.0
2005-05-30 22:45:00,0.68418,0.68434,0.68355,0.68387,2928499992.0
2005-05-30 23:00:00,0.68403,0.68468,0.68346,0.68402,2743799996.0
2005-05-30 23:15:00,0.68381,0.68426,0.68359,0.68402,2554199998.0
2005-05-30 23:30:00,0.68388,0.68424,0.68377,0.68385,2576800003.0
2005-05-30 23:45:00,0.68391,0.68536,0.68368,0.68403,2255800007.0
2005-05-31 00:00:00,0.684,0.68429,0.68388,0.68408,1631700008.0
2005-05-31 00:15:00,0.68407,0.68446,0.6839,0.68399,1920899996.0
2005-05-31 00:30:00,0.68405,0.68437,0.68394,0.68408,1611800001.0
2005-05-31 00:45:00,0.6841,0.68423,0.684,0.68423,1545000013.0
2005-05-31 01:00:00,0.68422,0.68459,0.68415,0.68418,1919899998.0
2005-05-31 01:15:00,0.6844,0.68461,0.6841,0.68426,1530999992.0
2005-05-31 01:30:00,0.68424,0.6845,0.68421,0.68442,2037200008.0
2005-05-31 01:45:00,0.68445,0.6848,0.68433,0.68442,1684600004.0
2005-05-31 02:00:00,0.6844,0.68451,0.68395,0.68449,1877199996.0
2005-05-31 02:15:00,0.68447,0.68475,0.68429,0.68439,1929600013.0
2005-05-31 02:30:00,0.68435,0.68466,0.68413,0.68425,1889899995.0
2005-05-31 02:45:00,0.6842,0.68423,0.68383,0.68403,1908600000.0
2005-05-31 03:00:00,0.68403,0.68408,0.68346,0.68347,2618599980.0
2005-05-31 03:15:00,0.68352,0.68354,0.68286,0.68294,2076900009.0
2005-05-31 03:30:00,0.68297,0.68302,0.68245,0.6826,2251699988.0
2005-05-31 03:45:00,0.6826,0.68291,0.6823,0.68256,1688499991.0
2005-05-31 04:00:00,0.68256,0.68289,0.68244,0.68289,1965999990.0
2005-05-31 04:15:00,0.68305,0.6831,0.68282,0.68283,1818699990.0
2005-05-31 04:30:00,0.68284,0.68337,0.68282,0.68304,2536099998.0
2005-05-31 04:45:00,0.68295,0.68305,0.68285,0.68297,1483499984.0
2005-05-31 05:00:00,0.68294,0.68314,0.68286,0.68293,1364400001.0
2005-05-31 05:15:00,0.68292,0.68317,0.6829,0.68316,1540499985.0
2005-05-31 05:30:00,0.68317,0.68346,0.68282,0.68346,1722300006.0
2005-05-31 05:45:00,0.68312,0.68331,0.68298,0.68328,1680699995.0
2005-05-31 06:00:00,0.6833,0.68337,0.68312,0.68333,1474700003.0
2005-05-31 06:15:00,0.68332,0.68337,0.6831,0.68312,1535199997.0
2005-05-31 06:30:00,0.68314,0.68319,0.68286,0.6829,1476699993.0
2005-05-31 06:45:00,0.68295,0.68324,0.68281,0.68303,1468999993.0
2005-05-31 07:00:00,0.68302,0.68324,0.68295,0.68316,1570600007.0
2005-05-31 07:15:00,0.6832,0.68337,0.68298,0.68318,2173000006.0
2005-05-31 07:30:00,0.68315,0.6832,0.68274,0.6828,2213400009.0
2005-05-31 07:45:00,0.68278,0.68312,0.68275,0.68298,2122699991.0
2005-05-31 08:00:00,0.68292,0.68312,0.6826,0.68262,2082200002.0
2005-05-31 08:15:00,0.68255,0.68259,0.68182,0.68244,2118500004.0
2005-05-31 08:30:00,0.68237,0.68241,0.68188,0.68216,1939100000.0
2005-05-31 08:45:00,0.68213,0.68215,0.6817,0.68175,1721299992.0
2005-05-31 09:00:00,0.68174,0.68212,0.68163,0.68205,2155399988.0
2005-05-31 09:15:00,0.68207,0.6821,0.68177,0.68177,1841999994.0
2005-05-31 09:30:00,0.68183,0.68195,0.68102,0.6811,2491600001.0
2005-05-31 09:45:00,0.68103,0.68105,0.68027,0.68027,1959600012.0
2005-05-31 10:00:00,0.68023,0.68104,0.68019,0.68093,1642000000.0
2005-05-31 10:15:00,0.68098,0.68127,0.68088,0.68117,2299600015.0
2005-05-31 10:30:00,0.68117,0.68128,0.68094,0.68118,2196500000.0
2005-05-31 10:45:00,0.68117,0.68126,0.68059,0.68065,1885499993.0
2005-05-31 11:00:00,0.68063,0.68093,0.6806,0.68067,1664699998.0
2005-05-31 11:15:00,0.68071,0.68079,0.68037,0.68037,2021699989.0
2005-05-31 11:30:00,0.68045,0.68056,0.68024,0.68028,1955899988.0
2005-05-31 11:45:00,0.68025,0.68025,0.67918,0.67927,1897600008.0
2005-05-31 12:00:00,0.67918,0.67926,0.67772,0.67772,2515899988.0
2005-05-31 12:15:00,0.67775,0.67812,0.67722,0.6774,2270999991.0
2005-05-31 12:30:00,0.67737,0.67753,0.67735,0.67744,2039600004.0
2005-05-31 12:45:00,0.67744,0.67787,0.67734,0.67776,2451099986.0
2005-05-31 13:00:00,0.67774,0.67816,0.67767,0.67791,1856099993.0
2005-05-31 13:15:00,0.67784,0.67798,0.67743,0.67768,1809300002.0
2005-05-31 13:30:00,0.6777,0.67788,0.67749,0.67757,1761799999.0
2005-05-31 13:45:00,0.67755,0.67775,0.67733,0.67763,2177999998.0
2005-05-31 14:00:00,0.67759,0.67764,0.67696,0.67696,2312700009.0
2005-05-31 14:15:00,0.677,0.67713,0.67685,0.6769,1760000012.0
2005-05-31 14:30:00,0.67685,0.67717,0.67683,0.67717,1947499991.0
2005-05-31 14:45:00,0.67718,0.67731,0.67695,0.67702,2129800008.0
2005-05-31 15:00:00,0.67697,0.67697,0.67663,0.67687,1855300012.0
2005-05-31 15:15:00,0.67691,0.67745,0.67685,0.67719,2247400002.0
2005-05-31 15:30:00,0.67726,0.6774,0.6772,0.67722,2100600016.0
2005-05-31 15:45:00,0.67727,0.67732,0.67693,0.67696,1784700003.0
2005-05-31 16:00:00,0.67696,0.67721,0.67643,0.67688,1930000006.0
2005-05-31 16:15:00,0.67691,0.6771,0.67678,0.67682,2298600006.0
2005-05-31 16:30:00,0.67671,0.67718,0.6766,0.67713,1787299996.0
2005-05-31 16:45:00,0.67712,0.67739,0.67704,0.67734,2111100009.0
2005-05-31 17:00:00,0.67722,0.67733,0.67708,0.67721,2562099996.0
2005-05-31 17:15:00,0.67721,0.67734,0.67701,0.67706,2140699995.0
2005-05-31 17:30:00,0.67711,0.67728,0.6771,0.67725,2059299990.0
2005-05-31 17:45:00,0.67725,0.67729,0.67691,0.67716,2168899994.0
2005-05-31 18:00:00,0.67718,0.67723,0.6766,0.67705,16736499981.0
2005-05-31 18:15:00,0.67709,0.67724,0.6769,0.67707,15084799972.0
2005-05-31 18:30:00,0.67708,0.67712,0.6769,0.67692,8292499981.0
2005-05-31 18:45:00,0.67692,0.67703,0.67658,0.67683,6532100016.0
2005-05-31 19:00:00,0.6768,0.67685,0.67646,0.67669,5931800027.0
2005-05-31 19:15:00,0.67667,0.67742,0.67665,0.67732,5158199990.0
2005-05-31 19:30:00,0.67728,0.67734,0.67684,0.67684,6653199996.0
2005-05-31 19:45:00,0.67682,0.67685,0.67657,0.67657,3691500017.0
2005-05-31 20:00:00,0.67666,0.67695,0.67653,0.67658,4238999986.0
2005-05-31 20:15:00,0.67657,0.6767,0.67642,0.67657,6998599997.0
2005-05-31 20:30:00,0.67658,0.6767,0.67644,0.67653,9798800015.0
2005-05-31 20:45:00,0.67655,0.67669,0.67644,0.67661,11117899991.0
2005-05-31 21:00:00,0.67668,0.67727,0.67661,0.67691,8213600040.0
2005-05-31 21:15:00,0.67695,0.67728,0.67687,0.67719,5006400006.0
2005-05-31 21:30:00,0.67723,0.67733,0.67711,0.67724,4367599989.0
2005-05-31 21:45:00,0.67725,0.67728,0.677,0.67707,3617599993.0
2005-05-31 22:00:00,0.67705,0.67709,0.67678,0.67686,3396500011.0
2005-05-31 22:15:00,0.67683,0.67729,0.67673,0.677,4599100023.0
2005-05-31 22:30:00,0.67701,0.67719,0.67688,0.67719,2934699994.0
2005-05-31 22:45:00,0.67703,0.67737,0.67678,0.67678,2614799999.0
2005-05-31 23:00:00,0.67683,0.67746,0.67667,0.67725,2361099997.0
2005-05-31 23:15:00,0.67718,0.67739,0.67668,0.67671,2419299991.0
2005-05-31 23:30:00,0.67672,0.67695,0.67666,0.67675,1969399998.0
2005-05-31 23:45:00,0.67675,0.67715,0.67674,0.67702,2030299997.0
2005-06-01 00:00:00,0.67699,0.67717,0.67693,0.67707,1905100004.0
2005-06-01 00:15:00,0.67714,0.67744,0.67692,0.67719,1763999995.0
2005-06-01 00:30:00,0.67727,0.67727,0.67691,0.67709,1722399995.0
2005-06-01 00:45:00,0.67707,0.67747,0.67678,0.67697,2070699991.0
2005-06-01 01:00:00,0.67697,0.67703,0.67671,0.67681,2224200015.0
2005-06-01 01:15:00,0.67678,0.67683,0.67667,0.67673,1574399988.0
2005-06-01 01:30:00,0.67666,0.67717,0.67656,0.67672,1572900007.0
2005-06-01 01:45:00,0.67678,0.67703,0.67653,0.67661,1754699998.0
2005-06-01 02:00:00,0.6766,0.67685,0.67644,0.67681,2029699996.0
2005-06-01 02:15:00,0.6768,0.67698,0.67673,0.67687,2738499982.0
2005-06-01 02:30:00,0.67684,0.67697,0.6768,0.67687,1949699999.0
2005-06-01 02:45:00,0.67679,0.6769,0.67656,0.6766,1969900012.0
2005-06-01 03:00:00,0.6766,0.67703,0.6766,0.67699,2240099998.0
2005-06-01 03:15:00,0.67702,0.67713,0.67687,0.67687,1803399994.0
2005-06-01 03:30:00,0.67681,0.67683,0.67644,0.67673,1733299999.0
2005-06-01 03:45:00,0.67649,0.67697,0.67641,0.67653,1158000001.0
2005-06-01 04:00:00,0.67658,0.67663,0.67643,0.67645,2090500000.0
2005-06-01 04:15:00,0.67649,0.67657,0.67634,0.67636,1387599996.0
2005-06-01 04:30:00,0.67638,0.67686,0.67638,0.67652,1488600012.0
2005-06-01 04:45:00,0.67643,0.67685,0.67642,0.67672,1936899988.0
2005-06-01 05:00:00,0.67665,0.67677,0.67649,0.67662,1879700009.0
2005-06-01 05:15:00,0.67663,0.67696,0.67639,0.67643,1892099993.0
2005-06-01 05:30:00,0.67641,0.6768,0.67636,0.6765,1854600004.0
2005-06-01 05:45:00,0.67647,0.67681,0.67643,0.67648,1742900004.0
2005-06-01 06:00:00,0.67647,0.6767,0.67644,0.67665,1511300001.0
2005-06-01 06:15:00,0.67664,0.67688,0.67649,0.67659,1464799999.0
2005-06-01 06:30:00,0.6766,0.67668,0.67643,0.67649,1354500012.0
2005-06-01 06:45:00,0.67655,0.67687,0.67631,0.6765,1818900000.0
2005-06-01 07:00:00,0.67641,0.6769,0.67634,0.67657,1904299992.0
2005-06-01 07:15:00,0.67659,0.677,0.67645,0.677,1644800002.0
2005-06-01 07:30:00,0.67697,0.6773,0.6769,0.6772,2027399991.0
2005-06-01 07:45:00,0.6772,0.67749,0.6772,0.67743,1797100001.0
2005-06-01 08:00:00,0.67737,0.67751,0.67711,0.67727,1698599988.0
2005-06-01 08:15:00,0.67731,0.67748,0.67722,0.67735,2089999993.0
2005-06-01 08:30:00,0.67738,0.67747,0.67709,0.67718,2347699996.0
2005-06-01 08:45:00,0.67713,0.67718,0.67638,0.67643,2033900003.0
2005-06-01 09:00:00,0.67642,0.67664,0.67638,0.6766,1570900000.0
2005-06-01 09:15:00,0.67657,0.6766,0.67617,0.6765,1903700003.0
2005-06-01 09:30:00,0.67657,0.67704,0.67657,0.67698,1857599994.0
2005-06-01 09:45:00,0.67693,0.67714,0.67667,0.67673,2073199999.0
2005-06-01 10:00:00,0.67663,0.6768,0.67571,0.67572,2274599984.0
2005-06-01 10:15:00,0.67564,0.67568,0.67518,0.67535,2109300014.0
2005-06-01 10:30:00,0.67539,0.67644,0.67518,0.67595,2127099994.0
2005-06-01 10:45:00,0.67596,0.67599,0.67552,0.67567,2046999985.0
2005-06-01 11:00:00,0.67573,0.67576,0.67518,0.67527,1995700009.0
2005-06-01 11:15:00,0.67539,0.67544,0.67518,0.67535,2041099999.0
2005-06-01 11:30:00,0.67543,0.67594,0.67534,0.6758,2060299985.0
2005-06-01 11:45:00,0.67575,0.67594,0.67545,0.6757,2598200004.0
2005-06-01 12:00:00,0.67562,0.67583,0.67549,0.67549,1888199999.0
2005-06-01 12:15:00,0.67544,0.6755,0.67504,0.67505,2238799991.0
2005-06-01 12:30:00,0.67499,0.67518,0.67479,0.67504,2121400003.0
2005-06-01 12:45:00,0.67505,0.67526,0.6748,0.67488,2070400013.0
2005-06-01 13:00:00,0.67497,0.67507,0.67464,0.67489,1994600003.0
2005-06-01 13:15:00,0.67485,0.67527,0.67484,0.67521,1845100003.0
2005-06-01 13:30:00,0.67524,0.67536,0.67507,0.67536,2033999997.0
2005-06-01 13:45:00,0.67538,0.67565,0.67538,0.67551,2439099981.0
2005-06-01 14:00:00,0.67546,0.67572,0.67525,0.67527,2252800010.0
2005-06-01 14:15:00,0.67528,0.67535,0.67467,0.6748,2157400007.0
2005-06-01 14:30:00,0.67475,0.67524,0.6747,0.67522,2150600006.0
2005-06-01 14:45:00,0.67522,0.67557,0.67511,0.67526,1873000004.0
2005-06-01 15:00:00,0.67519,0.6753,0.67499,0.67509,2442399995.0
2005-06-01 15:15:00,0.67506,0.67549,0.675,0.67544,2105499991.0
2005-06-01 15:30:00,0.67539,0.6758,0.67527,0.6758,1814700012.0
2005-06-01 15:45:00,0.67582,0.67582,0.67492,0.67492,2009099994.0
2005-06-01 16:00:00,0.67525,0.67544,0.6747,0.67519,1863000004.0
2005-06-01 16:15:00,0.67526,0.67571,0.67515,0.67565,2631799988.0
2005-06-01 16:30:00,0.67561,0.67574,0.6754,0.67556,2444000003.0
2005-06-01 16:45:00,0.67549,0.67573,0.67527,0.6753,2498000009.0
2005-06-01 17:00:00,0.67533,0.67536,0.67481,0.67508,2588899972.0
2005-06-01 17:15:00,0.67511,0.6752,0.67488,0.67511,2307899990.0
2005-06-01 17:30:00,0.67517,0.67531,0.67485,0.67513,1727200009.0
2005-06-01 17:45:00,0.67514,0.67514,0.67492,0.67499,1840800006.0
2005-06-01 18:00:00,0.67495,0.6751,0.6747,0.67501,16203000007.0
2005-06-01 18:15:00,0.67498,0.67507,0.6744,0.67451,14488999966.0
2005-06-01 18:30:00,0.6745,0.67472,0.67445,0.67467,8109599995.0
2005-06-01 18:45:00,0.67467,0.67488,0.67456,0.67465,6514099996.0
2005-06-01 19:00:00,0.67464,0.67488,0.67457,0.67483,6158099981.0
2005-06-01 19:15:00,0.67482,0.67495,0.67469,0.67486,5691499989.0
2005-06-01 19:30:00,0.67484,0.6754,0.67484,0.67487,6887899977.0
2005-06-01 19:45:00,0.67492,0.6751,0.6749,0.67502,3805900008.0
2005-06-01 20:00:00,0.67508,0.67512,0.67482,0.67488,4256299985.0
2005-06-01 20:15:00,0.67493,0.67523,0.6748,0.67492,6525099984.0
2005-06-01 20:30:00,0.67493,0.67515,0.67472,0.67483,9921600014.0
2005-06-01 20:45:00,0.67522,0.67525,0.67465,0.67475,10400100001.0
2005-06-01 21:00:00,0.67471,0.67478,0.67426,0.67453,8210600027.0
2005-06-01 21:15:00,0.67451,0.67464,0.67414,0.67432,4949899992.0
2005-06-01 21:30:00,0.6743,0.67464,0.6742,0.67455,4121800009.0
2005-06-01 21:45:00,0.67456,0.6746,0.67435,0.67442,3369800008.0
2005-06-01 22:00:00,0.67438,0.67465,0.6729,0.6731,3215200011.0
2005-06-01 22:15:00,0.6731,0.67322,0.67222,0.67225,4516899991.0
2005-06-01 22:30:00,0.67227,0.67293,0.67226,0.67278,3197199993.0
2005-06-01 22:45:00,0.67273,0.67323,0.67263,0.67301,2530400006.0
2005-06-01 23:00:00,0.67275,0.67357,0.67275,0.67305,2414500011.0
2005-06-01 23:15:00,0.6732,0.67348,0.67282,0.67298,2357099998.0
2005-06-01 23:30:00,0.67304,0.6734,0.67293,0.67337,2034000007.0
2005-06-01 23:45:00,0.67337,0.67358,0.67324,0.67346,1643800008.0
2005-06-02 00:00:00,0.67347,0.67358,0.67336,0.67354,1685500005.0
2005-06-02 00:15:00,0.67358,0.6736,0.6734,0.67342,1470000001.0
2005-06-02 00:30:00,0.6735,0.67375,0.67305,0.67348,1672000005.0
2005-06-02 00:45:00,0.67349,0.67371,0.67325,0.67366,2081600007.0
2005-06-02 01:00:00,0.67366,0.67387,0.67352,0.67378,2302299992.0
2005-06-02 01:15:00,0.67375,0.67379,0.67355,0.67368,1727399991.0
2005-06-02 01:30:00,0.67361,0.67371,0.67322,0.67357,1866800006.0
2005-06-02 01:45:00,0.67358,0.67385,0.67345,0.67368,1812699997.0
2005-06-02 02:00:00,0.67365,0.6741,0.67353,0.67407,2201900012.0
2005-06-02 02:15:00,0.67411,0.67419,0.67392,0.67414,2054700000.0
2005-06-02 02:30:00,0.6741,0.67425,0.6739,0.67406,2158299985.0
2005-06-02 02:45:00,0.67405,0.67415,0.67378,0.67382,1915900002.0
2005-06-02 03:00:00,0.67386,0.67408,0.67385,0.67395,1794000001.0
2005-06-02 03:15:00,0.67398,0.67407,0.6739,0.67404,1385699998.0
2005-06-02 03:30:00,0.67397,0.67453,0.67392,0.67438,2053399991.0
2005-06-02 03:45:00,0.67435,0.67496,0.67434,0.67466,1894400001.0
2005-06-02 04:00:00,0.6746,0.67463,0.67435,0.67436,1537299988.0
2005-06-02 04:15:00,0.6744,0.67472,0.67429,0.67438,1417599999.0
2005-06-02 04:30:00,0.6745,0.67458,0.67384,0.67387,2099099998.0
2005-06-02 04:45:00,0.67382,0.67415,0.67382,0.67402,1981500014.0
2005-06-02 05:00:00,0.674,0.67417,0.674,0.67407,1862399992.0
2005-06-02 05:15:00,0.67408,0.67453,0.67393,0.67414,1488299993.0
2005-06-02 05:30:00,0.67413,0.67419,0.67403,0.67407,1788000002.0
2005-06-02 05:45:00,0.67404,0.67459,0.67377,0.67392,1350199993.0
2005-06-02 06:00:00,0.67388,0.67394,0.67328,0.67332,2004499990.0
2005-06-02 06:15:00,0.67332,0.67358,0.67321,0.67341,2269300009.0
2005-06-02 06:30:00,0.6734,0.67354,0.67298,0.67322,2140200004.0
2005-06-02 06:45:00,0.6733,0.67338,0.67305,0.67312,1718100006.0
2005-06-02 07:00:00,0.67305,0.67332,0.673,0.67328,1503700007.0
2005-06-02 07:15:00,0.67332,0.67338,0.67301,0.67326,2206899995.0
2005-06-02 07:30:00,0.67325,0.67371,0.67322,0.67351,2386799992.0
2005-06-02 07:45:00,0.67349,0.67378,0.67335,0.6736,1763699994.0
2005-06-02 08:00:00,0.67356,0.67417,0.67356,0.67402,2443000004.0
2005-06-02 08:15:00,0.67401,0.6741,0.6737,0.6739,1840500007.0
2005-06-02 08:30:00,0.67393,0.67474,0.67383,0.67466,1992399995.0
2005-06-02 08:45:00,0.67463,0.67482,0.67416,0.6742,1801299993.0
2005-06-02 09:00:00,0.67416,0.67459,0.67401,0.67453,2228500005.0
2005-06-02 09:15:00,0.67448,0.67465,0.67424,0.6746,2173000002.0
2005-06-02 09:30:00,0.67458,0.67471,0.67444,0.67458,2172200004.0
2005-06-02 09:45:00,0.67457,0.67477,0.67437,0.67437,2198399989.0
2005-06-02 10:00:00,0.67439,0.67482,0.67439,0.67478,1857799997.0
2005-06-02 10:15:00,0.67485,0.67487,0.67435,0.67435,2077200007.0
2005-06-02 10:30:00,0.67439,0.67471,0.67421,0.67465,2070599993.0
2005-06-02 10:45:00,0.67465,0.67528,0.67462,0.67528,2228099985.0
2005-06-02 11:00:00,0.67533,0.67602,0.67519,0.67597,1880100013.0
2005-06-02 11:15:00,0.67603,0.67603,0.67548,0.67582,2443300000.0
2005-06-02 11:30:00,0.67585,0.67598,0.67561,0.67589,2263299992.0
2005-06-02 11:45:00,0.67588,0.67627,0.67586,0.67592,2353699983.0
2005-06-02 12:00:00,0.67582,0.67591,0.67554,0.6756,2263799983.0
2005-06-02 12:15:00,0.6756,0.67566,0.67531,0.67531,2625000003.0
2005-06-02 12:30:00,0.67531,0.67586,0.67522,0.67583,1694400002.0
2005-06-02 12:45:00,0.67583,0.67586,0.67514,0.67524,2007400001.0
2005-06-02 13:00:00,0.67532,0.67543,0.67519,0.67521,1815299986.0
2005-06-02 13:15:00,0.67515,0.67546,0.67514,0.67538,1930299994.0
2005-06-02 13:30:00,0.6754,0.67554,0.67527,0.67548,2253099994.0
2005-06-02 13:45:00,0.67547,0.67549,0.67503,0.67516,1982199991.0
2005-06-02 14:00:00,0.67515,0.67535,0.67512,0.67521,2002100001.0
2005-06-02 14:15:00,0.67521,0.67598,0.67519,0.67595,2248899995.0
2005-06-02 14:30:00,0.67593,0.67598,0.67525,0.67543,2040799994.0
2005-06-02 14:45:00,0.67546,0.67568,0.67541,0.67555,2094000011.0
2005-06-02 15:00:00,0.67547,0.67574,0.67543,0.67553,1978799984.0
2005-06-02 15:15:00,0.67553,0.67567,0.67534,0.6754,2405100008.0
2005-06-02 15:30:00,0.6754,0.67545,0.67523,0.67524,1799800000.0
2005-06-02 15:45:00,0.67514,0.67522,0.67467,0.67482,1925699994.0
2005-06-02 16:00:00,0.67481,0.67553,0.67481,0.67552,1752900000.0
2005-06-02 16:15:00,0.67549,0.67588,0.67525,0.67558,2127899996.0
2005-06-02 16:30:00,0.67559,0.67577,0.67554,0.6757,1706399981.0
2005-06-02 16:45:00,0.67568,0.67594,0.67561,0.67594,2341100010.0
2005-06-02 17:00:00,0.6759,0.67612,0.67582,0.67606,2385200016.0
2005-06-02 17:15:00,0.67604,0.67618,0.67574,0.67606,2334599996.0
2005-06-02 17:30:00,0.67604,0.67626,0.67583,0.67595,2137799990.0
2005-06-02 17:45:00,0.67591,0.67608,0.67513,0.67537,2250599988.0
2005-06-02 18:00:00,0.67535,0.67565,0.67529,0.67555,16993399982.0
2005-06-02 18:15:00,0.67557,0.67558,0.67529,0.67532,14395300013.0
2005-06-02 18:30:00,0.6753,0.6756,0.67516,0.67528,7850500025.0
2005-06-02 18:45:00,0.67544,0.67559,0.67524,0.6755,5942399999.0
2005-06-02 19:00:00,0.67551,0.67559,0.6754,0.67548,6129899955.0
2005-06-02 19:15:00,0.67547,0.67579,0.67538,0.6755,5940300004.0
2005-06-02 19:30:00,0.67546,0.6758,0.67529,0.67562,6973200002.0
2005-06-02 19:45:00,0.67566,0.67597,0.67549,0.67552,3885700014.0
2005-06-02 20:00:00,0.67556,0.67581,0.67545,0.67573,4332099985.0
2005-06-02 20:15:00,0.67575,0.67598,0.67569,0.67584,6806200007.0
2005-06-02 20:30:00,0.67587,0.67594,0.67569,0.6757,9429100005.0
2005-06-02 20:45:00,0.67577,0.67615,0.67562,0.67602,11459500000.0
2005-06-02 21:00:00,0.67607,0.67656,0.67593,0.67598,7938400014.0
2005-06-02 21:15:00,0.67598,0.67605,0.67585,0.67596,5226999996.0
2005-06-02 21:30:00,0.67592,0.67606,0.67587,0.67605,4231599986.0
2005-06-02 21:45:00,0.67618,0.67633,0.67587,0.67597,2765999995.0
2005-06-02 22:00:00,0.67594,0.67594,0.67569,0.6758,3291599996.0
2005-06-02 22:15:00,0.67593,0.67603,0.67568,0.6758,5256099989.0
2005-06-02 22:30:00,0.67588,0.67611,0.67562,0.67576,3233399990.0
2005-06-02 22:45:00,0.67578,0.67597,0.67558,0.67558,2580399995.0
2005-06-02 23:00:00,0.67552,0.67634,0.67552,0.67615,2540500003.0
2005-06-02 23:15:00,0.6763,0.67639,0.67534,0.67621,2368399995.0
2005-06-02 23:30:00,0.67584,0.67613,0.67559,0.67572,1987700005.0
2005-06-02 23:45:00,0.67598,0.67617,0.67548,0.67575,1906200001.0
2005-06-03 00:00:00,0.67572,0.6761,0.67542,0.67568,1675399987.0
2005-06-03 00:15:00,0.67574,0.67619,0.67549,0.67594,1662200005.0
2005-06-03 00:30:00,0.67576,0.67604,0.67551,0.67563,1794499988.0
2005-06-03 00:45:00,0.67563,0.67573,0.67547,0.67557,1945599997.0
2005-06-03 01:00:00,0.67552,0.67581,0.67531,0.67553,2255100002.0
2005-06-03 01:15:00,0.67551,0.67594,0.67539,0.67558,1592900001.0
2005-06-03 01:30:00,0.67551,0.67572,0.67547,0.67565,1674400008.0
2005-06-03 01:45:00,0.67568,0.6759,0.67558,0.6758,1563300000.0
2005-06-03 02:00:00,0.67585,0.67599,0.67576,0.67591,1868299997.0
2005-06-03 02:15:00,0.67592,0.67593,0.67577,0.6759,2177299999.0
2005-06-03 02:30:00,0.67588,0.67598,0.6756,0.67561,1837800004.0
2005-06-03 02:45:00,0.67557,0.67577,0.67532,0.67539,2009400003.0
2005-06-03 03:00:00,0.67537,0.67552,0.67529,0.67547,2150099994.0
2005-06-03 03:15:00,0.67543,0.67573,0.67538,0.67573,2240199996.0
2005-06-03 03:30:00,0.67573,0.67578,0.67538,0.67565,2031100016.0
2005-06-03 03:45:00,0.67565,0.67591,0.67558,0.67558,1923399990.0
2005-06-03 04:00:00,0.67562,0.67583,0.6754,0.67548,1517300004.0
2005-06-03 04:15:00,0.67546,0.67555,0.6753,0.6753,1605599988.0
2005-06-03 04:30:00,0.67526,0.67556,0.67522,0.67549,1601700003.0
2005-06-03 04:45:00,0.6754,0.67553,0.67526,0.67538,1539399996.0
2005-06-03 05:00:00,0.67536,0.6755,0.67527,0.67537,1599900001.0
2005-06-03 05:15:00,0.67538,0.6757,0.67534,0.67542,1479600007.0
2005-06-03 05:30:00,0.67542,0.67551,0.67525,0.67545,1468999989.0
2005-06-03 05:45:00,0.67542,0.67563,0.67532,0.67553,1981100010.0
2005-06-03 06:00:00,0.67551,0.67555,0.67511,0.67527,1240599999.0
2005-06-03 06:15:00,0.6753,0.67568,0.67504,0.67535,1485399990.0
2005-06-03 06:30:00,0.6753,0.67567,0.67516,0.67516,1617900017.0
2005-06-03 06:45:00,0.67519,0.67555,0.67508,0.67545,1740999988.0
2005-06-03 07:00:00,0.67528,0.67556,0.67527,0.6754,1534499991.0
2005-06-03 07:15:00,0.67546,0.67616,0.67533,0.67576,1778899990.0
2005-06-03 07:30:00,0.67566,0.6761,0.67566,0.67595,2110600001.0
2005-06-03 07:45:00,0.67597,0.6763,0.67597,0.6761,2101999996.0
2005-06-03 08:00:00,0.67606,0.6761,0.67335,0.67449,1978300005.0
2005-06-03 08:15:00,0.67447,0.67506,0.67432,0.67483,2360900005.0
2005-06-03 08:30:00,0.67479,0.67493,0.67438,0.67486,2211399992.0
2005-06-03 08:45:00,0.67475,0.67508,0.67465,0.67493,1713000003.0
2005-06-03 09:00:00,0.67491,0.67549,0.67481,0.67518,2382400013.0
2005-06-03 09:15:00,0.67516,0.67529,0.67495,0.67512,2230199984.0
2005-06-03 09:30:00,0.67518,0.67533,0.67512,0.67515,1823199996.0
2005-06-03 09:45:00,0.67522,0.67528,0.67496,0.67508,1746699991.0
2005-06-03 10:00:00,0.6751,0.67524,0.67478,0.67508,1651399996.0
2005-06-03 10:15:00,0.67508,0.67549,0.67493,0.6752,1868700009.0
2005-06-03 10:30:00,0.67522,0.6755,0.67511,0.67543,1893000010.0
2005-06-03 10:45:00,0.67545,0.67569,0.67543,0.67555,1896599999.0
2005-06-03 11:00:00,0.67553,0.6757,0.67518,0.67523,1825899994.0
2005-06-03 11:15:00,0.67527,0.67536,0.67502,0.67513,2137100005.0
2005-06-03 11:30:00,0.67516,0.67521,0.67497,0.67514,2321600016.0
2005-06-03 11:45:00,0.67517,0.67583,0.67512,0.67563,1909500000.0
2005-06-03 12:00:00,0.67555,0.67581,0.67531,0.67537,2333899985.0
2005-06-03 12:15:00,0.67546,0.67548,0.67523,0.6753,2634399994.0
2005-06-03 12:30:00,0.67529,0.67566,0.67529,0.67548,2142100002.0
2005-06-03 12:45:00,0.67553,0.67567,0.67526,0.67531,2033999999.0
2005-06-03 13:00:00,0.6754,0.67599,0.6754,0.67578,1849699998.0
2005-06-03 13:15:00,0.67571,0.67582,0.67525,0.67562,2148899993.0
2005-06-03 13:30:00,0.67561,0.67563,0.67499,0.67502,1799099996.0
2005-06-03 13:45:00,0.67502,0.67537,0.67498,0.67515,2126600013.0
2005-06-03 14:00:00,0.67512,0.67553,0.67509,0.67551,2170399998.0
2005-06-03 14:15:00,0.67556,0.67576,0.67544,0.67546,2327099996.0
2005-06-03 14:30:00,0.67571,0.67645,0.67459,0.67495,1829200006.0
2005-06-03 14:45:00,0.67503,0.67594,0.67492,0.67578,2447299990.0
2005-06-03 15:00:00,0.67579,0.67581,0.67512,0.6752,2535999995.0
2005-06-03 15:15:00,0.67522,0.67542,0.67489,0.67517,2569100000.0
2005-06-03 15:30:00,0.67517,0.67535,0.67495,0.67524,2477800012.0
2005-06-03 15:45:00,0.67525,0.67548,0.67524,0.67531,1864699999.0
2005-06-03 16:00:00,0.67531,0.67553,0.67522,0.67529,2174099994.0
2005-06-03 16:15:00,0.6753,0.67583,0.6753,0.67564,1873699999.0
2005-06-03 16:30:00,0.67563,0.6757,0.67511,0.67528,1911599998.0
2005-06-03 16:45:00,0.67525,0.67552,0.6752,0.67546,1948600002.0
2005-06-03 17:00:00,0.67548,0.6755,0.67461,0.67504,2300900019.0
2005-06-03 17:15:00,0.67497,0.67514,0.67449,0.67462,2357400003.0
2005-06-03 17:30:00,0.67469,0.67484,0.6744,0.67463,1935000004.0
2005-06-03 17:45:00,0.67463,0.67492,0.67455,0.67459,2212799994.0
2005-06-03 18:00:00,0.67462,0.6749,0.67432,0.67435,16467700025.0
2005-06-03 18:15:00,0.67433,0.67433,0.674,0.67424,14409900015.0
2005-06-03 18:30:00,0.67425,0.6745,0.67408,0.67427,8643299977.0
2005-06-03 18:45:00,0.67428,0.67438,0.67408,0.67435,6261000016.0
2005-06-03 19:00:00,0.67436,0.67451,0.67414,0.67421,6508499995.0
2005-06-03 19:15:00,0.67423,0.67438,0.67415,0.67435,6104500006.0
2005-06-03 19:30:00,0.67433,0.67436,0.67389,0.67389,7507399989.0
2005-06-03 19:45:00,0.67387,0.67419,0.67387,0.67412,4142900003.0
2005-06-03 20:00:00,0.67414,0.67429,0.67402,0.67413,4187500009.0
2005-06-03 20:15:00,0.67415,0.67417,0.67392,0.67397,6688999976.0
2005-06-03 20:30:00,0.67397,0.67438,0.67383,0.67393,10519399967.0
2005-06-03 20:45:00,0.67392,0.67427,0.67381,0.67385,11693399973.0
2005-06-03 21:00:00,0.67388,0.67449,0.67381,0.67391,8279900011.0
2005-06-03 21:15:00,0.67392,0.67393,0.67347,0.67384,5241099975.0
2005-06-03 21:30:00,0.6738,0.67407,0.67338,0.67405,4684499995.0
2005-06-03 21:45:00,0.67402,0.67404,0.6735,0.67403,3249899996.0
2005-06-03 22:00:00,0.67406,0.67426,0.67404,0.67421,3373399986.0
2005-06-03 22:15:00,0.67419,0.67421,0.67392,0.67395,4383300016.0
2005-06-03 22:30:00,0.67396,0.67405,0.67329,0.67368,3515300018.0
2005-06-03 22:45:00,0.67341,0.67384,0.67311,0.67322,2972900002.0
2005-06-05 23:00:00,0.67362,0.6741,0.67359,0.67376,2236000001.0
2005-06-05 23:15:00,0.67368,0.674,0.67343,0.67385,2584200008.0
2005-06-05 23:30:00,0.67384,0.67396,0.67333,0.67344,1948199992.0
2005-06-05 23:45:00,0.6734,0.67404,0.67328,0.67359,2533699994.0
2005-06-06 00:00:00,0.67375,0.67412,0.67374,0.67385,1546399993.0
2005-06-06 00:15:00,0.6739,0.67407,0.67378,0.67378,1761600000.0
2005-06-06 00:30:00,0.67388,0.67411,0.67355,0.67388,1336400005.0
2005-06-06 00:45:00,0.67388,0.67404,0.6734,0.674,1635900004.0
2005-06-06 01:00:00,0.67397,0.67407,0.67362,0.67398,1739300005.0
2005-06-06 01:15:00,0.67395,0.67411,0.67345,0.67411,1441799997.0
2005-06-06 01:30:00,0.67406,0.67407,0.6732,0.67355,2023599981.0
2005-06-06 01:45:00,0.6738,0.67411,0.67375,0.67387,2055399977.0
2005-06-06 02:00:00,0.67382,0.67438,0.67381,0.67428,1468900000.0
2005-06-06 02:15:00,0.6743,0.67459,0.67408,0.67415,1998699982.0
2005-06-06 02:30:00,0.67451,0.6749,0.67438,0.6746,1859599995.0
2005-06-06 02:45:00,0.67455,0.67468,0.67455,0.67463,1761200001.0
2005-06-06 03:00:00,0.67467,0.6748,0.67451,0.67454,1557499996.0
2005-06-06 03:15:00,0.67453,0.67471,0.67434,0.67462,1757999995.0
2005-06-06 03:30:00,0.67458,0.67483,0.67458,0.67474,1522200005.0
2005-06-06 03:45:00,0.67472,0.6751,0.67472,0.67491,1520999998.0
2005-06-06 04:00:00,0.675,0.67512,0.67475,0.67485,1759899999.0
2005-06-06 04:15:00,0.67485,0.6749,0.67461,0.67461,1836399998.0
2005-06-06 04:30:00,0.67463,0.67498,0.67463,0.67497,2026800010.0
2005-06-06 04:45:00,0.67488,0.67493,0.67436,0.67436,1637599997.0
2005-06-06 05:00:00,0.67433,0.67465,0.67422,0.67437,1637999999.0
2005-06-06 05:15:00,0.67437,0.67448,0.67413,0.67435,1909099996.0
2005-06-06 05:30:00,0.67429,0.67457,0.67422,0.6743,1307500000.0
2005-06-06 05:45:00,0.67427,0.67453,0.67416,0.67423,1728599990.0
2005-06-06 06:00:00,0.67423,0.67456,0.6741,0.67428,1918099999.0
2005-06-06 06:15:00,0.67424,0.67457,0.67417,0.67446,1929999999.0
2005-06-06 06:30:00,0.67456,0.67491,0.67451,0.67478,2164299986.0
2005-06-06 06:45:00,0.67489,0.67514,0.67458,0.67467,2116399996.0
2005-06-06 07:00:00,0.67451,0.67472,0.67441,0.67447,1877699997.0
2005-06-06 07:15:00,0.67446,0.67456,0.67421,0.67451,1659900003.0
2005-06-06 07:30:00,0.67448,0.675,0.67446,0.67495,2188099995.0
2005-06-06 07:45:00,0.67489,0.67496,0.67457,0.67469,1629800002.0
2005-06-06 08:00:00,0.67466,0.67503,0.67451,0.67453,1710099997.0
2005-06-06 08:15:00,0.67448,0.67465,0.6738,0.6738,1800599999.0
2005-06-06 08:30:00,0.6738,0.6745,0.67375,0.6745,2301699981.0
2005-06-06 08:45:00,0.67452,0.67461,0.67418,0.67437,2416399997.0
2005-06-06 09:00:00,0.67437,0.6747,0.67433,0.67434,2093199996.0
2005-06-06 09:15:00,0.67428,0.67467,0.67427,0.67446,1888700003.0
2005-06-06 09:30:00,0.67453,0.67461,0.67428,0.6744,1863200007.0
2005-06-06 09:45:00,0.67446,0.67456,0.67412,0.67412,1612500009.0
2005-06-06 10:00:00,0.67413,0.67442,0.67404,0.67426,2012800002.0
2005-06-06 10:15:00,0.67428,0.67428,0.67398,0.67405,1741499998.0
2005-06-06 10:30:00,0.67408,0.67411,0.67375,0.6739,2081799983.0
2005-06-06 10:45:00,0.6739,0.67437,0.67364,0.67435,2519999992.0
2005-06-06 11:00:00,0.67439,0.67454,0.67418,0.67422,1899299994.0
2005-06-06 11:15:00,0.67429,0.67429,0.67394,0.67406,2075400008.0
2005-06-06 11:30:00,0.67412,0.67419,0.67378,0.67395,2016500009.0
2005-06-06 11:45:00,0.67389,0.67397,0.67355,0.67362,2201599990.0
2005-06-06 12:00:00,0.67358,0.67369,0.67345,0.67367,2193100001.0
2005-06-06 12:15:00,0.67371,0.67386,0.67365,0.67372,2065200010.0
2005-06-06 12:30:00,0.67366,0.67383,0.67355,0.67376,1820799995.0
2005-06-06 12:45:00,0.67367,0.67387,0.67365,0.67375,2161700004.0
2005-06-06 13:00:00,0.67377,0.67403,0.67371,0.6739,1680399990.0
2005-06-06 13:15:00,0.67385,0.67447,0.67384,0.67436,2113400001.0
2005-06-06 13:30:00,0.67444,0.67449,0.67427,0.67429,1823900001.0
2005-06-06 13:45:00,0.67429,0.67447,0.67417,0.67424,2102899989.0
2005-06-06 14:00:00,0.67423,0.6747,0.67417,0.67462,2193900004.0
2005-06-06 14:15:00,0.67457,0.67468,0.6744,0.67467,2117999997.0
2005-06-06 14:30:00,0.67461,0.67482,0.6745,0.67475,1733799976.0
2005-06-06 14:45:00,0.67482,0.67486,0.67452,0.6747,2085099992.0
2005-06-06 15:00:00,0.67473,0.67521,0.67468,0.67506,1799899995.0
2005-06-06 15:15:00,0.67505,0.67505,0.67459,0.6748,1843099987.0
2005-06-06 15:30:00,0.67471,0.67503,0.67453,0.67463,1947999983.0
2005-06-06 15:45:00,0.67465,0.67506,0.67458,0.67503,1588299997.0
2005-06-06 16:00:00,0.67512,0.67517,0.67471,0.67471,1837900007.0
2005-06-06 16:15:00,0.67469,0.67513,0.67469,0.67471,2047899998.0
2005-06-06 16:30:00,0.67467,0.67489,0.67452,0.67459,1604300001.0
2005-06-06 16:45:00,0.67461,0.67491,0.67461,0.6749,2115899990.0
2005-06-06 17:00:00,0.67494,0.67502,0.67436,0.67447,2080899995.0
2005-06-06 17:15:00,0.6745,0.6746,0.67419,0.67423,1635300002.0
2005-06-06 17:30:00,0.6743,0.67435,0.67395,0.674,1923099987.0
2005-06-06 17:45:00,0.67395,0.67398,0.67351,0.67367,2067800008.0
2005-06-06 18:00:00,0.67371,0.67397,0.67371,0.67387,17859000012.0
2005-06-06 18:15:00,0.6738,0.67394,0.67376,0.6739,13134299963.0
2005-06-06 18:30:00,0.67391,0.67397,0.67354,0.67354,8143700016.0
2005-06-06 18:45:00,0.67355,0.67365,0.67319,0.6732,6412999995.0
2005-06-06 19:00:00,0.6732,0.67327,0.67272,0.67273,5679000022.0
2005-06-06 19:15:00,0.67271,0.67303,0.67264,0.67296,5811599991.0
2005-06-06 19:30:00,0.67294,0.67317,0.67294,0.67302,7447099990.0
2005-06-06 19:45:00,0.67307,0.67346,0.67282,0.67297,3884200005.0
2005-06-06 20:00:00,0.67303,0.67303,0.67267,0.67269,4213099991.0
2005-06-06 20:15:00,0.6727,0.67294,0.6723,0.67237,7068399991.0
2005-06-06 20:30:00,0.67238,0.6727,0.67231,0.67263,9480400012.0
2005-06-06 20:45:00,0.67265,0.67306,0.67257,0.67272,11240600009.0
2005-06-06 21:00:00,0.67278,0.67287,0.67262,0.67279,8211099992.0
2005-06-06 21:15:00,0.6728,0.67287,0.67259,0.67266,4912300001.0
2005-06-06 21:30:00,0.67265,0.67303,0.67249,0.67268,4361299997.0
2005-06-06 21:45:00,0.6727,0.67275,0.67228,0.6723,3570300012.0
2005-06-06 22:00:00,0.67225,0.67239,0.67169,0.67239,3119500014.0
2005-06-06 22:15:00,0.67238,0.6725,0.67231,0.67237,4191699999.0
2005-06-06 22:30:00,0.67238,0.6724,0.67207,0.67217,3221399994.0
2005-06-06 22:45:00,0.67243,0.67258,0.67151,0.67151,3003999981.0
2005-06-06 23:00:00,0.67163,0.67299,0.67152,0.67186,2069199991.0
2005-06-06 23:15:00,0.67186,0.67216,0.6717,0.67185,1809000011.0
2005-06-06 23:30:00,0.67186,0.67198,0.67177,0.67193,1820099990.0
2005-06-06 23:45:00,0.67192,0.67213,0.67175,0.67209,1564799999.0
2005-06-07 00:00:00,0.67207,0.67236,0.67178,0.67184,1571799999.0
2005-06-07 00:15:00,0.67188,0.67214,0.67162,0.67162,1513799995.0
2005-06-07 00:30:00,0.67171,0.67193,0.6716,0.67188,1390900000.0
2005-06-07 00:45:00,0.67185,0.67236,0.6718,0.672,1658099995.0
2005-06-07 01:00:00,0.67197,0.6724,0.67197,0.67233,2200800003.0
2005-06-07 01:15:00,0.67231,0.6725,0.67216,0.67243,2050400019.0
2005-06-07 01:30:00,0.67234,0.67255,0.67221,0.67237,2039299978.0
2005-06-07 01:45:00,0.67241,0.67258,0.67229,0.67257,1888699996.0
2005-06-07 02:00:00,0.67255,0.67275,0.67241,0.67243,2246200006.0
2005-06-07 02:15:00,0.67244,0.67262,0.67239,0.67242,1775499990.0
2005-06-07 02:30:00,0.67237,0.67247,0.67228,0.67235,1717400003.0
2005-06-07 02:45:00,0.6723,0.67257,0.67202,0.67207,1833300004.0
2005-06-07 03:00:00,0.67208,0.67217,0.67184,0.67209,1963699981.0
2005-06-07 03:15:00,0.67212,0.67245,0.67208,0.67236,1473200009.0
2005-06-07 03:30:00,0.67234,0.67234,0.67199,0.67201,1882600003.0
2005-06-07 03:45:00,0.67197,0.67226,0.67169,0.67181,1628300007.0
2005-06-07 04:00:00,0.6719,0.67202,0.67174,0.67194,1905599986.0
2005-06-07 04:15:00,0.67195,0.67234,0.67192,0.6723,2074900018.0
2005-06-07 04:30:00,0.67227,0.6725,0.6722,0.67244,1761499991.0
2005-06-07 04:45:00,0.67235,0.67273,0.67232,0.67244,1471299994.0
2005-06-07 05:00:00,0.67241,0.67276,0.67222,0.67227,1573900004.0
2005-06-07 05:15:00,0.67228,0.67256,0.67217,0.67218,1501700017.0
2005-06-07 05:30:00,0.67218,0.67227,0.67203,0.6721,1478099998.0
2005-06-07 05:45:00,0.67209,0.67223,0.67207,0.67215,1867000016.0
2005-06-07 06:00:00,0.67217,0.67226,0.67198,0.67224,2048100010.0
2005-06-07 06:15:00,0.67219,0.67266,0.67184,0.67215,1519700005.0
2005-06-07 06:30:00,0.67208,0.67249,0.672,0.67234,1553600004.0
2005-06-07 06:45:00,0.67219,0.67248,0.67206,0.67248,1586999989.0
2005-06-07 07:00:00,0.67244,0.67273,0.67221,0.67267,1750100007.0
2005-06-07 07:15:00,0.6727,0.6727,0.67241,0.67247,1780600002.0
2005-06-07 07:30:00,0.67248,0.67285,0.67244,0.67277,1872800000.0
2005-06-07 07:45:00,0.67264,0.67289,0.67264,0.67266,1771899997.0
2005-06-07 08:00:00,0.67262,0.67288,0.67221,0.67232,1734199994.0
2005-06-07 08:15:00,0.67224,0.67265,0.67209,0.67265,2176099995.0
2005-06-07 08:30:00,0.67264,0.67265,0.67233,0.67236,2038999991.0
2005-06-07 08:45:00,0.67228,0.67232,0.67167,0.6718,1981700002.0
2005-06-07 09:00:00,0.6719,0.67206,0.67139,0.67149,2014600001.0
2005-06-07 09:15:00,0.67148,0.67153,0.67123,0.67137,2278799991.0
2005-06-07 09:30:00,0.67143,0.67151,0.67111,0.67128,2374799987.0
2005-06-07 09:45:00,0.67123,0.67153,0.67114,0.67129,2144400007.0
2005-06-07 10:00:00,0.67125,0.67166,0.67125,0.67164,1743900001.0
2005-06-07 10:15:00,0.67173,0.67181,0.67152,0.67152,2165999993.0
2005-06-07 10:30:00,0.67151,0.67185,0.67148,0.6716,2142299998.0
2005-06-07 10:45:00,0.67156,0.67192,0.67155,0.6719,2028199998.0
2005-06-07 11:00:00,0.67193,0.67196,0.67159,0.67187,2090999988.0
2005-06-07 11:15:00,0.6719,0.67201,0.67173,0.67192,2339899991.0
2005-06-07 11:30:00,0.67196,0.67197,0.67177,0.67185,2153399992.0
2005-06-07 11:45:00,0.67188,0.67205,0.67175,0.67199,2136099997.0
2005-06-07 12:00:00,0.67195,0.67201,0.67154,0.67158,1896899989.0
2005-06-07 12:15:00,0.67156,0.67161,0.67129,0.67145,1950800010.0
2005-06-07 12:30:00,0.67144,0.67158,0.67136,0.67138,1789699988.0
2005-06-07 12:45:00,0.6714,0.67185,0.67129,0.67129,2078700007.0
2005-06-07 13:00:00,0.6714,0.67155,0.67124,0.6714,1793599994.0
2005-06-07 13:15:00,0.67138,0.67157,0.67105,0.67115,2087199991.0
2005-06-07 13:30:00,0.67117,0.67126,0.67103,0.67117,2107099999.0
2005-06-07 13:45:00,0.67117,0.67121,0.67065,0.6711,2317899987.0
2005-06-07 14:00:00,0.67102,0.6713,0.67098,0.6713,1820099982.0
2005-06-07 14:15:00,0.67143,0.67146,0.67122,0.67138,2074200001.0
2005-06-07 14:30:00,0.67136,0.67156,0.67116,0.67118,1948899987.0
2005-06-07 14:45:00,0.67122,0.67141,0.67117,0.67121,2400900002.0
2005-06-07 15:00:00,0.6712,0.67128,0.67107,0.6712,1832300010.0
2005-06-07 15:15:00,0.67123,0.67131,0.67104,0.67107,1489700007.0
2005-06-07 15:30:00,0.6711,0.67122,0.67082,0.67088,2069600009.0
2005-06-07 15:45:00,0.67087,0.67089,0.67003,0.67006,2232100015.0
2005-06-07 16:00:00,0.6701,0.67046,0.67009,0.67043,1861799994.0
2005-06-07 16:15:00,0.67041,0.67102,0.67035,0.67102,2152700012.0
2005-06-07 16:30:00,0.671,0.67131,0.671,0.67125,1533699991.0
2005-06-07 16:45:00,0.67119,0.67127,0.67035,0.67035,1951699993.0
2005-06-07 17:00:00,0.67033,0.6705,0.67023,0.67025,2141199989.0
2005-06-07 17:15:00,0.67024,0.67061,0.67018,0.67022,1893700006.0
2005-06-07 17:30:00,0.67025,0.67025,0.66999,0.6702,2073100011.0
2005-06-07 17:45:00,0.67017,0.67024,0.66971,0.66993,2169999988.0
2005-06-07 18:00:00,0.66998,0.67006,0.66955,0.66979,14824599968.0
2005-06-07 18:15:00,0.66969,0.66977,0.66955,0.66967,12475200006.0
2005-06-07 18:30:00,0.66965,0.66969,0.66845,0.66852,8085700000.0
2005-06-07 18:45:00,0.66851,0.66865,0.66841,0.66855,6236000000.0
2005-06-07 19:00:00,0.66851,0.66884,0.66851,0.66878,6611800016.0
2005-06-07 19:15:00,0.66878,0.66903,0.66872,0.669,5805599993.0
2005-06-07 19:30:00,0.66898,0.66905,0.6689,0.66892,6693599987.0
2005-06-07 19:45:00,0.66898,0.66901,0.66885,0.66887,3471800000.0
2005-06-07 20:00:00,0.66893,0.6691,0.66883,0.66898,4399600018.0
2005-06-07 20:15:00,0.669,0.66943,0.66892,0.66912,6288200013.0
2005-06-07 20:30:00,0.66913,0.6692,0.66902,0.66912,9523200005.0
2005-06-07 20:45:00,0.66912,0.66941,0.66899,0.66905,12157099966.0
2005-06-07 21:00:00,0.66907,0.66931,0.669,0.66928,7513999996.0
2005-06-07 21:15:00,0.66928,0.66985,0.66922,0.66939,4724199996.0
2005-06-07 21:30:00,0.66936,0.66956,0.66936,0.6695,4602699976.0
2005-06-07 21:45:00,0.6698,0.66987,0.66933,0.66942,3419100015.0
2005-06-07 22:00:00,0.66944,0.66947,0.66913,0.66925,4201899995.0
2005-06-07 22:15:00,0.66924,0.66936,0.66916,0.6692,4341900008.0
2005-06-07 22:30:00,0.66924,0.66974,0.66898,0.66925,3045199987.0
2005-06-07 22:45:00,0.66953,0.66954,0.66908,0.66908,2278499995.0
2005-06-07 23:00:00,0.66909,0.66965,0.66891,0.66947,2892599991.0
2005-06-07 23:15:00,0.66948,0.66958,0.66915,0.66931,1879200012.0
2005-06-07 23:30:00,0.66933,0.66974,0.66921,0.66929,1902500006.0
2005-06-07 23:45:00,0.66928,0.66978,0.669,0.66926,1300100002.0
2005-06-08 00:00:00,0.66922,0.66966,0.66918,0.66927,1969199988.0
2005-06-08 00:15:00,0.66935,0.66964,0.66927,0.66928,1623300006.0
2005-06-08 00:30:00,0.66935,0.67,0.6693,0.66958,1994400012.0
2005-06-08 00:45:00,0.6698,0.66997,0.6694,0.66957,1687700011.0
2005-06-08 01:00:00,0.6695,0.66958,0.66937,0.66944,1865900010.0
2005-06-08 01:15:00,0.6694,0.66986,0.6693,0.66943,1431500000.0
2005-06-08 01:30:00,0.66965,0.66977,0.66924,0.66942,1824000004.0
2005-06-08 01:45:00,0.66945,0.6699,0.66931,0.66934,2185999998.0
2005-06-08 02:00:00,0.6693,0.66943,0.6692,0.66932,2198700001.0
2005-06-08 02:15:00,0.66925,0.66955,0.6691,0.66925,2147300008.0
2005-06-08 02:30:00,0.6692,0.66942,0.66916,0.66931,1909199995.0
2005-06-08 02:45:00,0.66927,0.6696,0.66925,0.66953,2132799996.0
2005-06-08 03:00:00,0.66956,0.66962,0.66937,0.66942,1995400003.0
2005-06-08 03:15:00,0.6694,0.6697,0.66939,0.66942,1978100005.0
2005-06-08 03:30:00,0.66942,0.66981,0.66936,0.6695,1454600011.0
2005-06-08 03:45:00,0.6695,0.66965,0.66938,0.66938,1467000000.0
2005-06-08 04:00:00,0.66942,0.66981,0.66928,0.66932,1629299988.0
2005-06-08 04:15:00,0.66938,0.66973,0.66935,0.66949,1751199988.0
2005-06-08 04:30:00,0.66945,0.6696,0.66924,0.6696,2235300013.0
2005-06-08 04:45:00,0.66955,0.67002,0.66929,0.66997,2095500012.0
2005-06-08 05:00:00,0.66951,0.66995,0.66951,0.66977,1916200005.0
2005-06-08 05:15:00,0.66977,0.67003,0.66963,0.66998,1672400008.0
2005-06-08 05:30:00,0.66998,0.67009,0.66983,0.66993,1330100005.0
2005-06-08 05:45:00,0.66998,0.67011,0.66966,0.66994,1885999993.0
2005-06-08 06:00:00,0.66996,0.67027,0.66975,0.66993,1604299994.0
2005-06-08 06:15:00,0.6699,0.67002,0.6698,0.6699,1590100004.0
2005-06-08 06:30:00,0.66991,0.67004,0.66984,0.66995,1785999998.0
2005-06-08 06:45:00,0.67002,0.67025,0.66987,0.67025,2147400017.0
2005-06-08 07:00:00,0.6702,0.67059,0.67019,0.67027,1791200001.0
2005-06-08 07:15:00,0.6703,0.67076,0.67024,0.67063,2094399997.0
2005-06-08 07:30:00,0.67059,0.67088,0.67053,0.67083,2156499992.0
2005-06-08 07:45:00,0.67065,0.67086,0.67051,0.67085,1625800007.0
2005-06-08 08:00:00,0.67076,0.67129,0.67065,0.67116,1503999992.0
2005-06-08 08:15:00,0.67108,0.67132,0.67083,0.67109,1757199990.0
2005-06-08 08:30:00,0.67105,0.67119,0.67032,0.67042,1899700007.0
2005-06-08 08:45:00,0.67038,0.67053,0.67002,0.67047,2258799984.0
2005-06-08 09:00:00,0.67049,0.67082,0.67007,0.67013,2004900001.0
2005-06-08 09:15:00,0.67011,0.6702,0.66977,0.67002,2500400002.0
2005-06-08 09:30:00,0.67002,0.67013,0.66985,0.67004,1940700003.0
2005-06-08 09:45:00,0.67003,0.67024,0.66989,0.67019,1694200007.0
2005-06-08 10:00:00,0.6702,0.67053,0.67009,0.67035,1841499994.0
2005-06-08 10:15:00,0.67042,0.67055,0.67032,0.67043,2057500013.0
2005-06-08 10:30:00,0.67044,0.67062,0.67005,0.67041,2098200000.0
2005-06-08 10:45:00,0.6704,0.67053,0.67032,0.67053,2241400010.0
2005-06-08 11:00:00,0.67055,0.67065,0.67035,0.6704,2238399999.0
2005-06-08 11:15:00,0.67045,0.67063,0.67037,0.67057,2378400003.0
2005-06-08 11:30:00,0.67062,0.67082,0.67048,0.67081,1971900001.0
2005-06-08 11:45:00,0.67078,0.67127,0.6707,0.67126,2544799980.0
2005-06-08 12:00:00,0.6712,0.67155,0.67116,0.67145,2090299988.0
2005-06-08 12:15:00,0.67144,0.67149,0.6711,0.67111,2223300002.0
2005-06-08 12:30:00,0.67109,0.67125,0.67095,0.67118,1763299996.0
2005-06-08 12:45:00,0.6712,0.67153,0.67115,0.67149,1801900009.0
2005-06-08 13:00:00,0.6715,0.67155,0.67107,0.67115,1705600010.0
2005-06-08 13:15:00,0.67115,0.67137,0.67107,0.67119,2195900015.0
2005-06-08 13:30:00,0.67126,0.67134,0.67111,0.67129,2120800001.0
2005-06-08 13:45:00,0.67128,0.67142,0.67105,0.67106,2086599998.0
2005-06-08 14:00:00,0.67102,0.67107,0.67073,0.6708,2244900008.0
2005-06-08 14:15:00,0.67079,0.67084,0.67042,0.67046,2239700002.0
2005-06-08 14:30:00,0.67045,0.67053,0.6703,0.67053,1953900000.0
2005-06-08 14:45:00,0.67054,0.67063,0.6702,0.6702,1551599988.0
2005-06-08 15:00:00,0.6703,0.6705,0.6701,0.6701,1336799985.0
2005-06-08 15:15:00,0.6699,0.6702,0.6699,0.6699,52800000.0
2005-06-08 15:30:00,0.6698,0.6702,0.6698,0.6701,114400000.0
2005-06-08 15:45:00,0.6702,0.6703,0.6701,0.6703,123200000.0
2005-06-08 16:00:00,0.6702,0.67034,0.6701,0.67034,88000000.0
2005-06-08 16:15:00,0.6703,0.67062,0.66995,0.67053,2426600006.0
2005-06-08 16:30:00,0.67058,0.67061,0.6702,0.67026,2385499982.0
2005-06-08 16:45:00,0.67022,0.6704,0.67021,0.6703,1927900009.0
2005-06-08 17:00:00,0.67023,0.67043,0.67021,0.67036,1874699995.0
2005-06-08 17:15:00,0.67037,0.67067,0.67023,0.67055,2112600003.0
2005-06-08 17:30:00,0.6706,0.67103,0.67047,0.67091,1739299992.0
2005-06-08 17:45:00,0.67087,0.67112,0.67041,0.67048,2055699999.0
2005-06-08 18:00:00,0.67052,0.67097,0.67048,0.6709,17744100019.0
2005-06-08 18:15:00,0.67088,0.67088,0.67049,0.67075,14489100001.0
2005-06-08 18:30:00,0.67074,0.67076,0.67012,0.67013,8617899979.0
2005-06-08 18:45:00,0.67015,0.67028,0.66997,0.67,6407199971.0
2005-06-08 19:00:00,0.66994,0.67005,0.66934,0.66958,6581800024.0
2005-06-08 19:15:00,0.6696,0.66983,0.6693,0.6694,5572800003.0
2005-06-08 19:30:00,0.66936,0.66938,0.66885,0.66909,6835600018.0
2005-06-08 19:45:00,0.66914,0.66938,0.66906,0.66912,4030099992.0
2005-06-08 20:00:00,0.66918,0.66964,0.66902,0.66954,4425499983.0
2005-06-08 20:15:00,0.6696,0.66995,0.66938,0.66987,6860100005.0
2005-06-08 20:30:00,0.66988,0.67044,0.66988,0.67007,10422599990.0
2005-06-08 20:45:00,0.67007,0.67023,0.66994,0.67005,11411900010.0
2005-06-08 21:00:00,0.67009,0.67014,0.6698,0.66993,8574800009.0
2005-06-08 21:15:00,0.66993,0.67014,0.66984,0.66992,5070299992.0
2005-06-08 21:30:00,0.66984,0.67013,0.66983,0.67012,4080100009.0
2005-06-08 21:45:00,0.67015,0.67026,0.67002,0.67016,3308500000.0
2005-06-08 22:00:00,0.67014,0.67034,0.6698,0.67031,3764800013.0
2005-06-08 22:15:00,0.6703,0.67035,0.67017,0.67023,4208999992.0
2005-06-08 22:30:00,0.67027,0.67042,0.66979,0.67039,3041799988.0
2005-06-08 22:45:00,0.67045,0.67088,0.67038,0.67063,2556200006.0
2005-06-08 23:00:00,0.6704,0.67099,0.67031,0.67067,2709000001.0
2005-06-08 23:15:00,0.67083,0.67087,0.67013,0.6707,2572800005.0
2005-06-08 23:30:00,0.67078,0.67088,0.67057,0.6708,1553000004.0
2005-06-08 23:45:00,0.67082,0.67088,0.67024,0.67069,1988500006.0
2005-06-09 00:00:00,0.67065,0.67067,0.67029,0.67047,1352900010.0
2005-06-09 00:15:00,0.67053,0.6707,0.67043,0.67047,1267700000.0
2005-06-09 00:30:00,0.67038,0.6706,0.67004,0.67014,1423400001.0
2005-06-09 00:45:00,0.67048,0.67052,0.67016,0.6705,1341100003.0
2005-06-09 01:00:00,0.67047,0.67056,0.67018,0.67043,1934300001.0
2005-06-09 01:15:00,0.6704,0.67048,0.67023,0.67032,1280200007.0
2005-06-09 01:30:00,0.67028,0.67044,0.67027,0.67032,1774000007.0
2005-06-09 01:45:00,0.67033,0.67078,0.67022,0.67071,1641200002.0
2005-06-09 02:00:00,0.67074,0.6709,0.67014,0.67024,1790100000.0
2005-06-09 02:15:00,0.67023,0.67028,0.66962,0.66977,1997199999.0
2005-06-09 02:30:00,0.66979,0.67011,0.66977,0.6701,2365299987.0
2005-06-09 02:45:00,0.67006,0.67013,0.66959,0.66982,1966099998.0
2005-06-09 03:00:00,0.66995,0.67024,0.66982,0.67018,1769199992.0
2005-06-09 03:15:00,0.67017,0.67026,0.67008,0.67017,881600004.0
2005-06-09 03:30:00,0.67016,0.67022,0.67004,0.67014,1990699986.0
2005-06-09 03:45:00,0.67012,0.6702,0.66983,0.66983,1474399997.0
2005-06-09 04:00:00,0.66992,0.66999,0.66908,0.66979,1885199992.0
2005-06-09 04:15:00,0.66978,0.6699,0.66964,0.66966,1485400005.0
2005-06-09 04:30:00,0.66965,0.66979,0.66955,0.66959,1879699991.0
2005-06-09 04:45:00,0.66953,0.66963,0.66933,0.66949,1655400003.0
2005-06-09 05:00:00,0.66945,0.66963,0.66931,0.66952,1999699994.0
2005-06-09 05:15:00,0.66953,0.66963,0.66911,0.66961,1721199980.0
2005-06-09 05:30:00,0.66963,0.66979,0.66946,0.66971,1851199999.0
2005-06-09 05:45:00,0.66969,0.66981,0.66957,0.66963,1686500009.0
2005-06-09 06:00:00,0.66966,0.66985,0.66917,0.66961,1926999996.0
2005-06-09 06:15:00,0.66957,0.66965,0.66905,0.6695,1503699997.0
2005-06-09 06:30:00,0.6695,0.66972,0.66946,0.66963,2018199990.0
2005-06-09 06:45:00,0.66969,0.66972,0.66924,0.66962,1625800011.0
2005-06-09 07:00:00,0.66957,0.66981,0.66938,0.6695,1551499995.0
2005-06-09 07:15:00,0.66956,0.66984,0.66944,0.66976,1285299999.0
2005-06-09 07:30:00,0.66973,0.66994,0.66965,0.66968,2187500024.0
2005-06-09 07:45:00,0.66965,0.66972,0.66944,0.66954,1584400001.0
2005-06-09 08:00:00,0.66947,0.66979,0.66947,0.66973,2066699993.0
2005-06-09 08:15:00,0.66974,0.66996,0.66916,0.66935,1779800014.0
2005-06-09 08:30:00,0.66939,0.66982,0.66926,0.66931,2277299994.0
2005-06-09 08:45:00,0.66928,0.66945,0.66899,0.66942,2010799999.0
2005-06-09 09:00:00,0.66942,0.66987,0.66938,0.66983,2125899997.0
2005-06-09 09:15:00,0.6698,0.67025,0.6698,0.67018,1910900002.0
2005-06-09 09:30:00,0.6702,0.6702,0.66958,0.66978,2443299972.0
2005-06-09 09:45:00,0.67,0.67045,0.66978,0.67016,2372500002.0
2005-06-09 10:00:00,0.67015,0.6702,0.66975,0.66993,1566999996.0
2005-06-09 10:15:00,0.67002,0.67007,0.66981,0.66989,2172999988.0
2005-06-09 10:30:00,0.66959,0.66978,0.66898,0.66978,2043299997.0
2005-06-09 10:45:00,0.6698,0.67018,0.66979,0.66995,2187999992.0
2005-06-09 11:00:00,0.67002,0.67027,0.66985,0.67022,1451799997.0
2005-06-09 11:15:00,0.67028,0.67031,0.67007,0.67015,1828700005.0
2005-06-09 11:30:00,0.67018,0.67024,0.67,0.67012,1922200005.0
2005-06-09 11:45:00,0.67011,0.67035,0.66989,0.67032,2295400000.0
2005-06-09 12:00:00,0.67025,0.6711,0.67019,0.67109,2092399991.0
2005-06-09 12:15:00,0.67106,0.67126,0.67089,0.67107,2091600001.0
2005-06-09 12:30:00,0.67122,0.67139,0.67102,0.67107,2179399994.0
2005-06-09 12:45:00,0.67113,0.6715,0.67072,0.67097,2242499992.0
2005-06-09 13:00:00,0.67108,0.67137,0.67062,0.67121,2493599982.0
2005-06-09 13:15:00,0.67132,0.67151,0.67095,0.67135,2460099987.0
2005-06-09 13:30:00,0.67132,0.67137,0.67038,0.67061,2057400000.0
2005-06-09 13:45:00,0.67058,0.67087,0.67058,0.67079,1969699992.0
2005-06-09 14:00:00,0.6708,0.67118,0.67071,0.67105,2418100000.0
2005-06-09 14:15:00,0.6711,0.67118,0.67092,0.67099,1991000000.0
2005-06-09 14:30:00,0.67094,0.67112,0.67082,0.67104,1871899995.0
2005-06-09 14:45:00,0.67109,0.67119,0.67066,0.6707,2125500002.0
2005-06-09 15:00:00,0.67072,0.67106,0.6707,0.67097,1873000021.0
2005-06-09 15:15:00,0.67097,0.6712,0.67097,0.67115,1579099997.0
2005-06-09 15:30:00,0.67111,0.67114,0.67098,0.67105,2255999998.0
2005-06-09 15:45:00,0.67107,0.67112,0.67081,0.67083,1483299995.0
2005-06-09 16:00:00,0.67078,0.67129,0.67069,0.67073,1759900007.0
2005-06-09 16:15:00,0.67071,0.6708,0.67032,0.67051,1870499993.0
2005-06-09 16:30:00,0.67052,0.67058,0.66985,0.67033,2139100001.0
2005-06-09 16:45:00,0.67031,0.67048,0.66997,0.67027,2262499983.0
2005-06-09 17:00:00,0.67029,0.67074,0.67029,0.67052,2193399974.0
2005-06-09 17:15:00,0.67053,0.67064,0.67035,0.67043,1828099998.0
2005-06-09 17:30:00,0.67039,0.67095,0.67028,0.67087,2025400015.0
2005-06-09 17:45:00,0.67082,0.67092,0.67065,0.67072,1982099996.0
2005-06-09 18:00:00,0.67073,0.6713,0.67071,0.67119,16070700011.0
2005-06-09 18:15:00,0.67118,0.67131,0.67084,0.67107,14509400001.0
2005-06-09 18:30:00,0.67119,0.67133,0.67053,0.6713,8991399996.0
2005-06-09 18:45:00,0.67127,0.67168,0.67117,0.67155,6280200009.0
2005-06-09 19:00:00,0.67157,0.67171,0.67115,0.67123,6749300029.0
2005-06-09 19:15:00,0.6712,0.6716,0.67112,0.67156,6129299977.0
2005-06-09 19:30:00,0.67154,0.67172,0.67145,0.67162,7197299996.0
2005-06-09 19:45:00,0.67167,0.67178,0.67131,0.67159,4175800012.0
2005-06-09 20:00:00,0.67161,0.67174,0.67124,0.67139,4677899983.0
2005-06-09 20:15:00,0.67138,0.67152,0.67104,0.67137,6796300009.0
2005-06-09 20:30:00,0.67138,0.67152,0.67116,0.67122,9960700011.0
2005-06-09 20:45:00,0.67123,0.67123,0.671,0.6711,12028099980.0
2005-06-09 21:00:00,0.67113,0.67118,0.67069,0.67103,8364600026.0
2005-06-09 21:15:00,0.67103,0.67117,0.67069,0.67107,4477499989.0
2005-06-09 21:30:00,0.67103,0.67116,0.67074,0.67107,4346099991.0
2005-06-09 21:45:00,0.67105,0.67109,0.67073,0.67107,2893400000.0
2005-06-09 22:00:00,0.67107,0.67116,0.67074,0.6711,3815900013.0
2005-06-09 22:15:00,0.6711,0.67125,0.67064,0.6712,4359100000.0
2005-06-09 22:30:00,0.67123,0.67129,0.67078,0.67126,3062899986.0
2005-06-09 22:45:00,0.67128,0.67154,0.67107,0.67133,2598900015.0
2005-06-09 23:00:00,0.67083,0.67159,0.6707,0.67125,2713300011.0
2005-06-09 23:15:00,0.67138,0.67148,0.67088,0.6714,1994299992.0
2005-06-09 23:30:00,0.67143,0.67156,0.6713,0.67132,1636599992.0
2005-06-09 23:45:00,0.67135,0.67147,0.67089,0.67145,1692399987.0
2005-06-10 00:00:00,0.67141,0.67145,0.67107,0.6714,1797199987.0
2005-06-10 00:15:00,0.6715,0.67166,0.67112,0.67146,1679099991.0
2005-06-10 00:30:00,0.67153,0.67158,0.67096,0.67141,1701099991.0
2005-06-10 00:45:00,0.67138,0.67143,0.671,0.6714,1377800000.0
2005-06-10 01:00:00,0.67137,0.67158,0.67119,0.67153,1777199986.0
2005-06-10 01:15:00,0.6715,0.6716,0.67112,0.67146,1719600005.0
2005-06-10 01:30:00,0.67141,0.67144,0.67115,0.67117,2088599999.0
2005-06-10 01:45:00,0.6712,0.67122,0.67097,0.67112,1880399996.0
2005-06-10 02:00:00,0.67112,0.67131,0.67092,0.67107,2086199995.0
2005-06-10 02:15:00,0.67104,0.67174,0.67098,0.67164,1868800007.0
2005-06-10 02:30:00,0.6715,0.67163,0.67123,0.67134,2258699988.0
2005-06-10 02:45:00,0.67132,0.67146,0.67105,0.67115,1788399989.0
2005-06-10 03:00:00,0.67118,0.67154,0.67087,0.67127,1897199997.0
2005-06-10 03:15:00,0.67132,0.67137,0.67125,0.67132,1024999999.0
2005-06-10 03:30:00,0.6713,0.67142,0.67098,0.67133,1744100013.0
2005-06-10 03:45:00,0.67134,0.67138,0.67107,0.67128,1496500003.0
2005-06-10 04:00:00,0.67135,0.67147,0.67118,0.67118,1727500004.0
2005-06-10 04:15:00,0.67123,0.67141,0.6709,0.67129,1721100003.0
2005-06-10 04:30:00,0.67128,0.67134,0.671,0.67127,2231899993.0
2005-06-10 04:45:00,0.6712,0.67141,0.67117,0.67129,1454300010.0
2005-06-10 05:00:00,0.6713,0.67139,0.67082,0.67122,1890499986.0
2005-06-10 05:15:00,0.67125,0.6713,0.67063,0.6712,1518599997.0
2005-06-10 05:30:00,0.6707,0.67139,0.6707,0.67138,2171900000.0
2005-06-10 05:45:00,0.67139,0.67142,0.67086,0.67113,1623299989.0
2005-06-10 06:00:00,0.67077,0.67129,0.67053,0.67097,1712400004.0
2005-06-10 06:15:00,0.67092,0.67117,0.6709,0.67111,1539399995.0
2005-06-10 06:30:00,0.6707,0.67119,0.67066,0.67092,1631300000.0
2005-06-10 06:45:00,0.671,0.67118,0.67077,0.67105,1648399985.0
2005-06-10 07:00:00,0.671,0.67124,0.67069,0.67111,1623699997.0
2005-06-10 07:15:00,0.67115,0.67135,0.67067,0.67131,1406900007.0
2005-06-10 07:30:00,0.67127,0.67129,0.67087,0.67111,1921600019.0
2005-06-10 07:45:00,0.67109,0.6717,0.67109,0.6717,1804599991.0
2005-06-10 08:00:00,0.67168,0.67181,0.67158,0.67164,2742600013.0
2005-06-10 08:15:00,0.67165,0.67178,0.6715,0.67156,1991399995.0
2005-06-10 08:30:00,0.67157,0.67171,0.67122,0.67138,2233400011.0
2005-06-10 08:45:00,0.6714,0.67143,0.67097,0.67132,2521700002.0
2005-06-10 09:00:00,0.67128,0.67163,0.6712,0.67152,2060500012.0
2005-06-10 09:15:00,0.67152,0.6717,0.6713,0.6716,1282100022.0
2005-06-10 09:30:00,0.6717,0.6719,0.6714,0.6718,1079000039.0
2005-06-10 09:45:00,0.6718,0.6718,0.671,0.6712,1162000042.0
2005-06-10 10:00:00,0.6712,0.6714,0.6711,0.6713,1162000042.0
2005-06-10 10:15:00,0.6714,0.6714,0.6705,0.67054,1358700034.0
2005-06-10 10:30:00,0.67011,0.67081,0.67004,0.67026,2367900001.0
2005-06-10 10:45:00,0.67028,0.67121,0.66955,0.67008,2494400001.0
2005-06-10 11:00:00,0.67002,0.67013,0.66987,0.67002,1855300000.0
2005-06-10 11:15:00,0.67004,0.67014,0.6699,0.67002,2045499997.0
2005-06-10 11:30:00,0.6701,0.6701,0.66939,0.66945,2522099989.0
2005-06-10 11:45:00,0.66941,0.66994,0.66941,0.66992,2527600002.0
2005-06-10 12:00:00,0.66984,0.67016,0.66981,0.67012,2269500006.0
2005-06-10 12:15:00,0.67008,0.67022,0.67001,0.67012,2349899999.0
2005-06-10 12:30:00,0.67014,0.6703,0.67009,0.67021,1538900001.0
2005-06-10 12:45:00,0.67025,0.67066,0.6702,0.67053,1958300008.0
2005-06-10 13:00:00,0.67052,0.67073,0.67047,0.6707,1957999993.0
2005-06-10 13:15:00,0.67063,0.67085,0.67051,0.67061,1914500002.0
2005-06-10 13:30:00,0.6706,0.67067,0.67025,0.67025,1716500002.0
2005-06-10 13:45:00,0.67029,0.67039,0.66987,0.67023,1911900005.0
2005-06-10 14:00:00,0.67022,0.67043,0.67016,0.67016,1975799996.0
2005-06-10 14:15:00,0.67019,0.67036,0.66971,0.67,1867000001.0
2005-06-10 14:30:00,0.66979,0.66993,0.66894,0.66909,2016099995.0
2005-06-10 14:45:00,0.66912,0.66939,0.66902,0.66922,2004099988.0
2005-06-10 15:00:00,0.6692,0.66941,0.6691,0.6691,2129599997.0
2005-06-10 15:15:00,0.66909,0.66932,0.66902,0.66911,2022299996.0
2005-06-10 15:30:00,0.66918,0.66939,0.66845,0.66854,1849999999.0
2005-06-10 15:45:00,0.66851,0.66865,0.66791,0.66814,2073900004.0
2005-06-10 16:00:00,0.66819,0.66826,0.66753,0.66762,2326300001.0
2005-06-10 16:15:00,0.66761,0.66842,0.6675,0.66819,2228900017.0
2005-06-10 16:30:00,0.66822,0.66892,0.66812,0.6687,2156400010.0
2005-06-10 16:45:00,0.66863,0.66883,0.66834,0.66841,2637799991.0
2005-06-10 17:00:00,0.66836,0.66884,0.66825,0.6686,2420800012.0
2005-06-10 17:15:00,0.66856,0.66892,0.66842,0.66889,1916499992.0
2005-06-10 17:30:00,0.66899,0.66914,0.66857,0.66891,2170300003.0
2005-06-10 17:45:00,0.66892,0.66901,0.66866,0.66882,2081399998.0
2005-06-10 18:00:00,0.6688,0.66916,0.66869,0.66901,17520699994.0
2005-06-10 18:15:00,0.669,0.66924,0.6687,0.66904,14142699992.0
2005-06-10 18:30:00,0.66903,0.66908,0.66861,0.66883,8343399982.0
2005-06-10 18:45:00,0.66881,0.66883,0.66835,0.6688,6013599993.0
2005-06-10 19:00:00,0.6688,0.66884,0.6683,0.6683,6330600013.0
2005-06-10 19:15:00,0.66829,0.6686,0.66823,0.66842,5882800004.0
2005-06-10 19:30:00,0.66839,0.6687,0.6681,0.66857,7398700006.0
2005-06-10 19:45:00,0.6686,0.6687,0.66816,0.66867,3476099989.0
2005-06-10 20:00:00,0.6687,0.6687,0.66822,0.66859,4387799994.0
2005-06-10 20:15:00,0.6686,0.6687,0.6684,0.66862,6482100008.0
2005-06-10 20:30:00,0.66863,0.6687,0.66828,0.66828,10535800010.0
2005-06-10 20:45:00,0.6683,0.66861,0.66825,0.66851,11628900014.0
2005-06-10 21:00:00,0.66853,0.6688,0.66845,0.66873,8201700000.0
2005-06-10 21:15:00,0.66875,0.66888,0.66831,0.66862,5374000028.0
2005-06-10 21:30:00,0.6686,0.66861,0.66819,0.66856,4275399979.0
2005-06-10 21:45:00,0.66858,0.66865,0.66846,0.66865,3130400005.0
2005-06-10 22:00:00,0.66865,0.66873,0.6685,0.66867,3612899988.0
2005-06-10 22:15:00,0.66865,0.66871,0.66833,0.66833,4326199996.0
2005-06-10 22:30:00,0.66857,0.66857,0.66806,0.66819,3697799998.0
2005-06-10 22:45:00,0.66843,0.6685,0.66786,0.66814,2739199995.0
2005-06-12 23:00:00,0.66791,0.66829,0.66745,0.66782,2428899997.0
2005-06-12 23:15:00,0.66785,0.66826,0.66772,0.66805,3068099982.0
2005-06-12 23:30:00,0.66811,0.66829,0.66775,0.668,2656000005.0
2005-06-12 23:45:00,0.66807,0.66819,0.66767,0.66784,2417100001.0
2005-06-13 00:00:00,0.66799,0.66815,0.66798,0.66807,1806200007.0
2005-06-13 00:15:00,0.66812,0.66816,0.66773,0.66807,1679299995.0
2005-06-13 00:30:00,0.66815,0.6683,0.66782,0.66818,1475599999.0
2005-06-13 00:45:00,0.66827,0.66837,0.66798,0.66833,1880999995.0
2005-06-13 01:00:00,0.66832,0.66839,0.66782,0.66828,2065700009.0
2005-06-13 01:15:00,0.66825,0.66831,0.66817,0.66824,1391100009.0
2005-06-13 01:30:00,0.66822,0.66832,0.66811,0.66827,1904699999.0
2005-06-13 01:45:00,0.6683,0.66839,0.66816,0.66832,1904099992.0
2005-06-13 02:00:00,0.6683,0.66865,0.66809,0.66851,1599499998.0
2005-06-13 02:15:00,0.66849,0.66862,0.66827,0.66843,2087299994.0
2005-06-13 02:30:00,0.66839,0.66846,0.66825,0.6684,1571099989.0
2005-06-13 02:45:00,0.66835,0.66845,0.6681,0.66813,1777799992.0
2005-06-13 03:00:00,0.66815,0.66851,0.6675,0.66825,1916800006.0
2005-06-13 03:15:00,0.66825,0.66841,0.66792,0.66832,2055199991.0
2005-06-13 03:30:00,0.66832,0.66838,0.668,0.66815,2480000004.0
2005-06-13 03:45:00,0.66817,0.66822,0.66785,0.66792,1583800005.0
2005-06-13 04:00:00,0.66797,0.66808,0.6679,0.66793,2261999992.0
2005-06-13 04:15:00,0.66799,0.66826,0.66758,0.66819,2280100011.0
2005-06-13 04:30:00,0.66817,0.66833,0.66781,0.66815,2224499998.0
2005-06-13 04:45:00,0.66805,0.66815,0.66787,0.66787,1644799996.0
2005-06-13 05:00:00,0.66785,0.66797,0.66759,0.66787,2253400003.0
2005-06-13 05:15:00,0.66783,0.66805,0.6678,0.66793,1510099994.0
2005-06-13 05:30:00,0.66793,0.66804,0.66763,0.66784,1536900003.0
2005-06-13 05:45:00,0.66783,0.66826,0.66751,0.66826,1490899998.0
2005-06-13 06:00:00,0.66824,0.66828,0.66815,0.6682,1306500007.0
2005-06-13 06:15:00,0.66817,0.66838,0.66765,0.66833,1427700005.0
2005-06-13 06:30:00,0.66835,0.66835,0.66785,0.66815,1188199994.0
2005-06-13 06:45:00,0.66825,0.66831,0.66817,0.66822,2049500000.0
2005-06-13 07:00:00,0.66816,0.66822,0.66788,0.66789,2431399987.0
2005-06-13 07:15:00,0.6679,0.66826,0.6679,0.66826,1688399995.0
2005-06-13 07:30:00,0.66824,0.66833,0.66805,0.66811,1910000010.0
2005-06-13 07:45:00,0.66813,0.66827,0.6679,0.66823,2053400001.0
2005-06-13 08:00:00,0.66823,0.66836,0.66776,0.668,1995700002.0
2005-06-13 08:15:00,0.66811,0.66816,0.66757,0.66789,2134600005.0
2005-06-13 08:30:00,0.6679,0.66825,0.66786,0.66825,1709399991.0
2005-06-13 08:45:00,0.66827,0.6683,0.66783,0.66785,1586599993.0
2005-06-13 09:00:00,0.66785,0.66789,0.6674,0.66788,1945999977.0
2005-06-13 09:15:00,0.66787,0.66793,0.66766,0.6678,2070200005.0
2005-06-13 09:30:00,0.6678,0.66815,0.66775,0.66798,2290599984.0
2005-06-13 09:45:00,0.66803,0.66804,0.66772,0.668,2117099989.0
2005-06-13 10:00:00,0.66796,0.668,0.66753,0.66758,1881200008.0
2005-06-13 10:15:00,0.66764,0.66774,0.6674,0.6674,2299700007.0
2005-06-13 10:30:00,0.66732,0.66812,0.6672,0.66755,2171500005.0
2005-06-13 10:45:00,0.66753,0.6677,0.66736,0.66746,2207199987.0
2005-06-13 11:00:00,0.66747,0.66807,0.66745,0.66752,1598099992.0
2005-06-13 11:15:00,0.66759,0.66784,0.66732,0.6675,2480100003.0
2005-06-13 11:30:00,0.66762,0.66809,0.66753,0.66797,2082899998.0
2005-06-13 11:45:00,0.66794,0.66826,0.66784,0.66816,2237100003.0
2005-06-13 12:00:00,0.66815,0.66853,0.66804,0.66825,2155200015.0
2005-06-13 12:15:00,0.66824,0.66831,0.66807,0.6681,1951399996.0
2005-06-13 12:30:00,0.66811,0.66835,0.66806,0.66819,1477799999.0
2005-06-13 12:45:00,0.6682,0.66833,0.6681,0.66825,1924399991.0
2005-06-13 13:00:00,0.66821,0.66827,0.66796,0.66805,1810200004.0
2005-06-13 13:15:00,0.668,0.6682,0.66791,0.66791,1899499982.0
2005-06-13 13:30:00,0.66809,0.6683,0.66805,0.66822,1949499997.0
2005-06-13 13:45:00,0.66823,0.66831,0.66811,0.66817,2417600008.0
2005-06-13 14:00:00,0.66815,0.66827,0.66807,0.66822,1764299992.0
2005-06-13 14:15:00,0.66815,0.66828,0.6681,0.66818,1872500004.0
2005-06-13 14:30:00,0.66821,0.66842,0.66817,0.66821,1765900000.0
2005-06-13 14:45:00,0.66821,0.6683,0.66805,0.66811,2006099990.0
2005-06-13 15:00:00,0.66806,0.66814,0.6679,0.66795,2121500008.0
2005-06-13 15:15:00,0.66804,0.66826,0.66795,0.66795,1864199996.0
2005-06-13 15:30:00,0.66798,0.66824,0.66796,0.66815,2037899998.0
2005-06-13 15:45:00,0.66815,0.66823,0.66792,0.66795,1801899992.0
2005-06-13 16:00:00,0.66802,0.66829,0.66791,0.66818,1654499985.0
2005-06-13 16:15:00,0.66819,0.66836,0.66818,0.66828,1618400000.0
2005-06-13 16:30:00,0.66819,0.66832,0.66807,0.66817,1983900003.0
2005-06-13 16:45:00,0.66807,0.66821,0.66776,0.66808,2187100001.0
2005-06-13 17:00:00,0.66811,0.66832,0.66794,0.66828,2270799997.0
2005-06-13 17:15:00,0.66824,0.66836,0.66802,0.66802,2016899997.0
2005-06-13 17:30:00,0.66807,0.66824,0.66797,0.66823,2242400000.0
2005-06-13 17:45:00,0.66823,0.66833,0.66804,0.66807,2040100018.0
2005-06-13 18:00:00,0.66792,0.6683,0.6679,0.66826,16496599983.0
2005-06-13 18:15:00,0.6682,0.6687,0.6682,0.66865,13383099984.0
2005-06-13 18:30:00,0.66871,0.66889,0.66854,0.66877,8213399980.0
2005-06-13 18:45:00,0.66883,0.66889,0.66824,0.66859,5658799992.0
2005-06-13 19:00:00,0.6686,0.66924,0.6686,0.6691,6060300015.0
2005-06-13 19:15:00,0.66907,0.66928,0.66897,0.6692,4859300005.0
2005-06-13 19:30:00,0.66878,0.66959,0.66858,0.66942,7182100001.0
2005-06-13 19:45:00,0.66946,0.66968,0.66942,0.66962,3569199997.0
2005-06-13 20:00:00,0.66975,0.66985,0.66885,0.66933,4097500005.0
2005-06-13 20:15:00,0.66936,0.66976,0.66895,0.66927,6648699993.0
2005-06-13 20:30:00,0.66943,0.66979,0.66877,0.66928,10481899986.0
2005-06-13 20:45:00,0.66939,0.67033,0.66882,0.6699,11319899993.0
2005-06-13 21:00:00,0.66953,0.67022,0.66917,0.66973,7738599982.0
2005-06-13 21:15:00,0.66982,0.67054,0.66947,0.66994,5588600005.0
2005-06-13 21:30:00,0.66998,0.67053,0.6691,0.67003,4447500014.0
2005-06-13 21:45:00,0.67,0.67033,0.6696,0.66979,3242799994.0
2005-06-13 22:00:00,0.6699,0.67017,0.66949,0.66991,3450700003.0
2005-06-13 22:15:00,0.67006,0.67017,0.66948,0.6701,4257900006.0
2005-06-13 22:30:00,0.66983,0.67014,0.66958,0.66992,3479999997.0
2005-06-13 22:45:00,0.66986,0.67019,0.66952,0.66978,2488899991.0
2005-06-13 23:00:00,0.66963,0.67024,0.66956,0.66979,2300599996.0
2005-06-13 23:15:00,0.66993,0.67026,0.66959,0.67013,2203999994.0
2005-06-13 23:30:00,0.67014,0.67024,0.66996,0.66996,1860500001.0
2005-06-13 23:45:00,0.66996,0.67027,0.66955,0.66985,1383400000.0
2005-06-14 00:00:00,0.66983,0.67,0.66971,0.66983,1899300010.0
2005-06-14 00:15:00,0.66989,0.67006,0.6698,0.66993,1883500004.0
2005-06-14 00:30:00,0.67,0.67007,0.66946,0.66993,2167400005.0
2005-06-14 00:45:00,0.66993,0.67004,0.66954,0.6698,1634299998.0
2005-06-14 01:00:00,0.66979,0.6699,0.66974,0.66978,2053000012.0
2005-06-14 01:15:00,0.66975,0.6703,0.66965,0.6703,1646099997.0
2005-06-14 01:30:00,0.67028,0.67103,0.67009,0.67076,2299100012.0
2005-06-14 01:45:00,0.67092,0.67114,0.67082,0.67107,1530199998.0
2005-06-14 02:00:00,0.67105,0.67118,0.6709,0.67108,2192099982.0
2005-06-14 02:15:00,0.67097,0.67131,0.6707,0.67113,2049299984.0
2005-06-14 02:30:00,0.67119,0.67154,0.67099,0.67154,1843299990.0
2005-06-14 02:45:00,0.67152,0.67251,0.67141,0.67231,2314399994.0
2005-06-14 03:00:00,0.67232,0.67246,0.67195,0.67233,2263700001.0
2005-06-14 03:15:00,0.67235,0.67243,0.67198,0.67222,1294899995.0
2005-06-14 03:30:00,0.67221,0.67238,0.67205,0.67205,2192999989.0
2005-06-14 03:45:00,0.67207,0.67207,0.67147,0.67161,1822300007.0
2005-06-14 04:00:00,0.67169,0.67174,0.67133,0.67141,1576000000.0
2005-06-14 04:15:00,0.67136,0.67138,0.6709,0.67126,1586599999.0
2005-06-14 04:30:00,0.67126,0.6713,0.671,0.67119,1789699998.0
2005-06-14 04:45:00,0.67115,0.67136,0.67115,0.67132,1670799995.0
2005-06-14 05:00:00,0.67126,0.67138,0.67061,0.67103,1529800001.0
2005-06-14 05:15:00,0.67127,0.6714,0.67088,0.67117,1414399998.0
2005-06-14 05:30:00,0.67117,0.67138,0.67084,0.67132,1750399993.0
2005-06-14 05:45:00,0.67128,0.67153,0.67122,0.67147,1370300005.0
2005-06-14 06:00:00,0.6712,0.67154,0.67106,0.6715,1513299995.0
2005-06-14 06:15:00,0.67147,0.6715,0.67115,0.6713,1914900005.0
2005-06-14 06:30:00,0.6713,0.67141,0.67093,0.67095,1954099992.0
2005-06-14 06:45:00,0.67108,0.6713,0.67096,0.6712,1838399996.0
2005-06-14 07:00:00,0.67116,0.67137,0.67111,0.67126,1677399996.0
2005-06-14 07:15:00,0.67128,0.67132,0.67101,0.67115,1835800024.0
2005-06-14 07:30:00,0.67113,0.67119,0.6708,0.67107,2153800002.0
2005-06-14 07:45:00,0.67105,0.67127,0.67086,0.67094,1950400011.0
2005-06-14 08:00:00,0.6709,0.67098,0.67032,0.67088,1981400003.0
2005-06-14 08:15:00,0.67088,0.67118,0.67068,0.67114,2074800000.0
2005-06-14 08:30:00,0.67111,0.67128,0.67061,0.67075,2093100002.0
2005-06-14 08:45:00,0.67072,0.67134,0.6707,0.67115,2023599998.0
2005-06-14 09:00:00,0.67111,0.67122,0.67075,0.67113,2514599991.0
2005-06-14 09:15:00,0.67092,0.67119,0.67065,0.67067,2045499988.0
2005-06-14 09:30:00,0.67062,0.67082,0.67055,0.67076,1745299994.0
2005-06-14 09:45:00,0.67076,0.67093,0.67057,0.67066,1546000004.0
2005-06-14 10:00:00,0.67067,0.67082,0.67056,0.67057,1699500003.0
2005-06-14 10:15:00,0.67057,0.67083,0.67054,0.67064,2173300013.0
2005-06-14 10:30:00,0.6706,0.67066,0.67022,0.67025,2140399999.0
2005-06-14 10:45:00,0.67027,0.67038,0.67005,0.67024,1758900001.0
2005-06-14 11:00:00,0.67023,0.67026,0.67005,0.67022,1842299994.0
2005-06-14 11:15:00,0.67024,0.67024,0.66981,0.67002,2455600002.0
2005-06-14 11:30:00,0.67005,0.67007,0.66974,0.6699,1697000003.0
2005-06-14 11:45:00,0.66994,0.67007,0.66935,0.66954,2680499982.0
2005-06-14 12:00:00,0.66948,0.66961,0.66928,0.66953,2255899986.0
2005-06-14 12:15:00,0.66948,0.6696,0.66938,0.66945,2109799993.0
2005-06-14 12:30:00,0.66942,0.66963,0.66938,0.66946,1922900009.0
2005-06-14 12:45:00,0.66945,0.66945,0.66897,0.66931,2294600006.0
2005-06-14 13:00:00,0.66931,0.66943,0.66915,0.66917,1775400009.0
2005-06-14 13:15:00,0.66912,0.6693,0.66898,0.66928,1772200005.0
2005-06-14 13:30:00,0.66923,0.66938,0.66913,0.66928,1646000009.0
2005-06-14 13:45:00,0.66928,0.66942,0.66914,0.6694,2208500012.0
2005-06-14 14:00:00,0.66938,0.66945,0.6692,0.66936,1830000004.0
2005-06-14 14:15:00,0.66935,0.66949,0.6688,0.66888,2004900004.0
2005-06-14 14:30:00,0.66898,0.66944,0.66898,0.66923,1956200006.0
2005-06-14 14:45:00,0.66927,0.66933,0.66881,0.66893,2039400001.0
2005-06-14 15:00:00,0.6689,0.66893,0.66786,0.66807,2200900002.0
2005-06-14 15:15:00,0.66812,0.66813,0.6675,0.66752,2061400011.0
2005-06-14 15:30:00,0.66752,0.66764,0.6673,0.66731,1760200002.0
2005-06-14 15:45:00,0.66731,0.66731,0.66613,0.66615,2169300000.0
2005-06-14 16:00:00,0.66616,0.66639,0.66609,0.66625,1825800004.0
2005-06-14 16:15:00,0.66624,0.6664,0.66606,0.6664,2357799984.0
2005-06-14 16:30:00,0.66644,0.66653,0.66611,0.66623,2107100010.0
2005-06-14 16:45:00,0.66622,0.66643,0.66616,0.66641,1693300010.0
2005-06-14 17:00:00,0.66649,0.6667,0.66624,0.66633,2477700007.0
2005-06-14 17:15:00,0.66639,0.66657,0.66613,0.66646,2388199992.0
2005-06-14 17:30:00,0.66646,0.66677,0.66633,0.66668,1917100003.0
2005-06-14 17:45:00,0.66663,0.66668,0.66628,0.66628,1650300000.0
2005-06-14 18:00:00,0.66631,0.66637,0.66604,0.66626,17257200005.0
2005-06-14 18:15:00,0.66627,0.66667,0.66617,0.66641,14561600004.0
2005-06-14 18:30:00,0.66648,0.66651,0.6662,0.66627,7989899993.0
2005-06-14 18:45:00,0.66628,0.66647,0.66622,0.6664,5692499984.0
2005-06-14 19:00:00,0.6664,0.66669,0.66633,0.66658,6013299993.0
2005-06-14 19:15:00,0.66658,0.66668,0.66603,0.66653,5269400004.0
2005-06-14 19:30:00,0.66648,0.66657,0.66604,0.66632,7230200009.0
2005-06-14 19:45:00,0.6664,0.66661,0.66636,0.66643,3868499996.0
2005-06-14 20:00:00,0.66649,0.66652,0.66608,0.66623,4068700012.0
2005-06-14 20:15:00,0.66626,0.66632,0.6657,0.66622,6652000014.0
2005-06-14 20:30:00,0.66623,0.66629,0.66582,0.66587,9728499986.0
2005-06-14 20:45:00,0.66585,0.66585,0.66542,0.6657,10843299971.0
2005-06-14 21:00:00,0.66578,0.66608,0.6653,0.66593,7927799983.0
2005-06-14 21:15:00,0.66593,0.66599,0.66568,0.66597,4956899992.0
2005-06-14 21:30:00,0.66595,0.6661,0.6659,0.66605,4214600001.0
2005-06-14 21:45:00,0.66605,0.66619,0.66599,0.66609,3340399992.0
2005-06-14 22:00:00,0.66604,0.66608,0.66585,0.6659,3158199995.0
2005-06-14 22:15:00,0.66587,0.66596,0.66552,0.6658,4299200008.0
2005-06-14 22:30:00,0.66584,0.66593,0.66542,0.66587,3055400021.0
2005-06-14 22:45:00,0.6659,0.66604,0.66574,0.66591,2598099997.0
2005-06-14 23:00:00,0.66552,0.66597,0.66511,0.66554,2861099998.0
2005-06-14 23:15:00,0.66563,0.66596,0.66526,0.66568,2372999982.0
2005-06-14 23:30:00,0.66573,0.66584,0.66521,0.66577,1711700009.0
2005-06-14 23:45:00,0.66577,0.66587,0.66543,0.66564,1532400010.0
2005-06-15 00:00:00,0.66577,0.6659,0.66548,0.66574,1613300000.0
2005-06-15 00:15:00,0.66578,0.66591,0.66557,0.6658,1520600000.0
2005-06-15 00:30:00,0.66583,0.66585,0.66564,0.66573,1554699997.0
2005-06-15 00:45:00,0.66562,0.66588,0.66519,0.66573,1942699996.0
2005-06-15 01:00:00,0.66568,0.66578,0.6656,0.66572,1788899994.0
2005-06-15 01:15:00,0.66573,0.66584,0.66556,0.66568,1867099998.0
2005-06-15 01:30:00,0.66569,0.66596,0.66556,0.66587,1844700004.0
2005-06-15 01:45:00,0.66588,0.66589,0.66572,0.66577,1715100011.0
2005-06-15 02:00:00,0.6658,0.66606,0.6657,0.66591,1655300001.0
2005-06-15 02:15:00,0.66593,0.66612,0.66585,0.66604,2124600002.0
2005-06-15 02:30:00,0.66601,0.66623,0.66594,0.66623,1592200006.0
2005-06-15 02:45:00,0.66607,0.66628,0.66573,0.66573,2207899985.0
2005-06-15 03:00:00,0.6662,0.66632,0.66562,0.66626,1775200018.0
2005-06-15 03:15:00,0.66627,0.66642,0.66582,0.66638,1184299996.0
2005-06-15 03:30:00,0.66627,0.66653,0.66623,0.66637,1596700006.0
2005-06-15 03:45:00,0.6663,0.66651,0.66589,0.66634,1606299992.0
2005-06-15 04:00:00,0.66638,0.66659,0.66627,0.66653,1690399996.0
2005-06-15 04:15:00,0.66655,0.66661,0.66627,0.66638,1530800001.0
2005-06-15 04:30:00,0.66639,0.66648,0.66572,0.66617,1847799994.0
2005-06-15 04:45:00,0.6661,0.66622,0.66595,0.66621,1657599998.0
2005-06-15 05:00:00,0.66622,0.66653,0.66598,0.66642,1740700007.0
2005-06-15 05:15:00,0.66645,0.66654,0.66623,0.66636,1910799986.0
2005-06-15 05:30:00,0.66639,0.66649,0.66624,0.66625,1588399986.0
2005-06-15 05:45:00,0.66608,0.66652,0.66597,0.66613,1641300003.0
2005-06-15 06:00:00,0.66633,0.6666,0.66628,0.66632,1850400015.0
2005-06-15 06:15:00,0.66624,0.66638,0.66609,0.66626,1531499995.0
2005-06-15 06:30:00,0.66625,0.66632,0.66603,0.66609,1409100009.0
2005-06-15 06:45:00,0.66616,0.66618,0.66573,0.66609,1392400002.0
2005-06-15 07:00:00,0.66604,0.66607,0.66568,0.6658,1485399992.0
2005-06-15 07:15:00,0.66582,0.66612,0.66575,0.6661,2015500011.0
2005-06-15 07:30:00,0.66611,0.6662,0.66551,0.66562,2298699993.0
2005-06-15 07:45:00,0.66562,0.66581,0.66545,0.66561,1586099998.0
2005-06-15 08:00:00,0.66559,0.66583,0.66546,0.66554,1883999997.0
2005-06-15 08:15:00,0.66554,0.6657,0.6653,0.66541,1742700001.0
2005-06-15 08:30:00,0.66537,0.66555,0.66529,0.66552,2467900006.0
2005-06-15 08:45:00,0.66551,0.666,0.66549,0.66598,1989500002.0
2005-06-15 09:00:00,0.66596,0.6663,0.66596,0.66614,1882400005.0
2005-06-15 09:15:00,0.66612,0.66614,0.66598,0.66605,1789100002.0
2005-06-15 09:30:00,0.66607,0.66611,0.66593,0.66604,1755299994.0
2005-06-15 09:45:00,0.66611,0.66658,0.66604,0.66656,1716100005.0
2005-06-15 10:00:00,0.66655,0.66695,0.66655,0.6669,2147099984.0
2005-06-15 10:15:00,0.66688,0.66689,0.66647,0.66647,2109899997.0
2005-06-15 10:30:00,0.66647,0.66705,0.66627,0.66639,1965299997.0
2005-06-15 10:45:00,0.6664,0.66643,0.66611,0.66624,2384699995.0
2005-06-15 11:00:00,0.66625,0.66633,0.6657,0.66607,1816600001.0
2005-06-15 11:15:00,0.6661,0.6661,0.66587,0.66597,2178199999.0
2005-06-15 11:30:00,0.666,0.66635,0.66592,0.66627,2144100010.0
2005-06-15 11:45:00,0.66625,0.66631,0.66599,0.66631,1747300000.0
2005-06-15 12:00:00,0.6662,0.66636,0.66597,0.66599,2294900017.0
2005-06-15 12:15:00,0.66593,0.66609,0.66586,0.66592,2233199990.0
2005-06-15 12:30:00,0.66587,0.66592,0.66544,0.6655,2028699993.0
2005-06-15 12:45:00,0.66547,0.66578,0.6654,0.66557,2009399999.0
2005-06-15 13:00:00,0.6656,0.66581,0.6656,0.66579,1713000003.0
2005-06-15 13:15:00,0.66578,0.66615,0.66578,0.66602,1742900000.0
2005-06-15 13:30:00,0.66593,0.66603,0.66549,0.66588,2181499996.0
2005-06-15 13:45:00,0.66587,0.6663,0.66582,0.66616,1847399990.0
2005-06-15 14:00:00,0.66609,0.6666,0.66604,0.66645,2249199999.0
2005-06-15 14:15:00,0.6665,0.66658,0.66558,0.6657,2282999993.0
2005-06-15 14:30:00,0.66555,0.66579,0.66496,0.66558,2497399973.0
2005-06-15 14:45:00,0.66553,0.66572,0.6653,0.66565,1825299999.0
2005-06-15 15:00:00,0.66556,0.6658,0.66534,0.66544,2025900008.0
2005-06-15 15:15:00,0.66549,0.66586,0.66509,0.66586,2103699986.0
2005-06-15 15:30:00,0.66589,0.66713,0.66572,0.66642,2144999986.0
2005-06-15 15:45:00,0.6665,0.66668,0.66618,0.66625,1947499988.0
2005-06-15 16:00:00,0.66619,0.66635,0.66585,0.66613,2261500001.0
2005-06-15 16:15:00,0.66614,0.66616,0.66536,0.66555,2310399996.0
2005-06-15 16:30:00,0.66552,0.66588,0.66548,0.6655,2369900000.0
2005-06-15 16:45:00,0.66556,0.66559,0.6651,0.66554,2064800001.0
2005-06-15 17:00:00,0.66554,0.66558,0.66501,0.66519,2261800001.0
2005-06-15 17:15:00,0.66519,0.66522,0.66489,0.66502,2224099994.0
2005-06-15 17:30:00,0.66503,0.66504,0.66438,0.66451,2530099992.0
2005-06-15 17:45:00,0.66452,0.66455,0.66415,0.66428,1798699993.0
2005-06-15 18:00:00,0.6643,0.66463,0.6642,0.66459,18193500047.0
2005-06-15 18:15:00,0.66453,0.66488,0.6645,0.66457,14868700029.0
2005-06-15 18:30:00,0.66453,0.66453,0.66389,0.66407,7954599976.0
2005-06-15 18:45:00,0.66409,0.6642,0.6633,0.6635,5842899990.0
2005-06-15 19:00:00,0.66351,0.66372,0.66341,0.66348,6148799991.0
2005-06-15 19:15:00,0.66349,0.66378,0.66346,0.66378,5173399998.0
2005-06-15 19:30:00,0.66378,0.66392,0.6637,0.66377,6891999980.0
2005-06-15 19:45:00,0.6638,0.66467,0.66375,0.66441,3934899990.0
2005-06-15 20:00:00,0.66438,0.66494,0.66429,0.66473,4234199988.0
2005-06-15 20:15:00,0.66475,0.66478,0.66435,0.66442,6725600018.0
2005-06-15 20:30:00,0.66443,0.66487,0.66438,0.66476,9927899985.0
2005-06-15 20:45:00,0.66479,0.6648,0.66443,0.6646,11651700042.0
2005-06-15 21:00:00,0.66463,0.66471,0.66448,0.66463,8356299994.0
2005-06-15 21:15:00,0.66461,0.6648,0.66453,0.6647,4935700015.0
2005-06-15 21:30:00,0.66468,0.6649,0.66463,0.66483,4716599996.0
2005-06-15 21:45:00,0.66483,0.66492,0.66467,0.66483,3231700003.0
2005-06-15 22:00:00,0.6648,0.66487,0.66462,0.66479,3544099993.0
2005-06-15 22:15:00,0.6648,0.66483,0.66461,0.66465,4552000004.0
2005-06-15 22:30:00,0.66468,0.66482,0.66465,0.66475,3054399998.0
2005-06-15 22:45:00,0.66475,0.66485,0.66433,0.66433,2002699998.0
2005-06-15 23:00:00,0.66427,0.66477,0.66416,0.6645,2418300002.0
2005-06-15 23:15:00,0.66436,0.66499,0.66425,0.66481,2078700012.0
2005-06-15 23:30:00,0.66483,0.665,0.66439,0.6649,2053000010.0
2005-06-15 23:45:00,0.66483,0.66494,0.66455,0.6647,1628699990.0
2005-06-16 00:00:00,0.66468,0.6649,0.66441,0.66482,1900500016.0
2005-06-16 00:15:00,0.66485,0.66495,0.66444,0.66467,1999700007.0
2005-06-16 00:30:00,0.66477,0.66482,0.66458,0.66471,1499800000.0
2005-06-16 00:45:00,0.66455,0.66485,0.6644,0.66467,1579300016.0
2005-06-16 01:00:00,0.66467,0.66476,0.66458,0.66468,1835600002.0
2005-06-16 01:15:00,0.66465,0.66474,0.66402,0.66473,1600799998.0
2005-06-16 01:30:00,0.66468,0.66501,0.66462,0.66501,1697500001.0
2005-06-16 01:45:00,0.66497,0.66505,0.6647,0.66473,1868500011.0
2005-06-16 02:00:00,0.66475,0.66523,0.66473,0.6651,2236399989.0
2005-06-16 02:15:00,0.66509,0.66532,0.66507,0.66525,2219200003.0
2005-06-16 02:30:00,0.66524,0.66527,0.66476,0.66515,1980599999.0
2005-06-16 02:45:00,0.66475,0.66516,0.66468,0.66486,1832400004.0
2005-06-16 03:00:00,0.66492,0.66508,0.66442,0.66485,1819600000.0
2005-06-16 03:15:00,0.66492,0.66496,0.66445,0.66457,1775100004.0
2005-06-16 03:30:00,0.66465,0.66476,0.66451,0.66462,2037800004.0
2005-06-16 03:45:00,0.66465,0.66471,0.66405,0.66453,1196600002.0
2005-06-16 04:00:00,0.66413,0.66458,0.6641,0.66425,1807400003.0
2005-06-16 04:15:00,0.66423,0.6645,0.66415,0.66443,2011699999.0
2005-06-16 04:30:00,0.66441,0.66465,0.66398,0.6646,1627600006.0
2005-06-16 04:45:00,0.6645,0.66458,0.66416,0.66426,1903900001.0
2005-06-16 05:00:00,0.66421,0.66429,0.66409,0.66417,1572900000.0
2005-06-16 05:15:00,0.66418,0.66435,0.6641,0.66423,1535700006.0
2005-06-16 05:30:00,0.66385,0.66429,0.66385,0.66412,1653000008.0
2005-06-16 05:45:00,0.66413,0.6642,0.66319,0.6634,1940600002.0
2005-06-16 06:00:00,0.66336,0.66395,0.66331,0.66394,1807300009.0
2005-06-16 06:15:00,0.66389,0.66411,0.66367,0.66407,2232899994.0
2005-06-16 06:30:00,0.66405,0.66411,0.66376,0.66385,1338699999.0
2005-06-16 06:45:00,0.66392,0.66392,0.66344,0.66378,1983199992.0
2005-06-16 07:00:00,0.66376,0.66395,0.66336,0.66387,1502899997.0
2005-06-16 07:15:00,0.6639,0.6639,0.66327,0.66385,1134900003.0
2005-06-16 07:30:00,0.66383,0.664,0.6632,0.66384,2183499994.0
2005-06-16 07:45:00,0.66382,0.664,0.6638,0.6639,1840199998.0
2005-06-16 08:00:00,0.66385,0.66393,0.66354,0.6636,1757200000.0
2005-06-16 08:15:00,0.66365,0.66365,0.66338,0.66338,1492800002.0
2005-06-16 08:30:00,0.66343,0.66355,0.66327,0.66341,1927299988.0
2005-06-16 08:45:00,0.66339,0.66369,0.66333,0.66358,1678000004.0
2005-06-16 09:00:00,0.66364,0.66417,0.66362,0.66407,2487699999.0
2005-06-16 09:15:00,0.66408,0.66412,0.66385,0.66398,1717499994.0
2005-06-16 09:30:00,0.66401,0.66416,0.66345,0.66397,2024199985.0
2005-06-16 09:45:00,0.66401,0.66427,0.66397,0.66405,1879200001.0
2005-06-16 10:00:00,0.66402,0.66417,0.66388,0.66415,1893400000.0
2005-06-16 10:15:00,0.66415,0.66454,0.66407,0.66437,2358800008.0
2005-06-16 10:30:00,0.66435,0.66466,0.66431,0.66442,2149800004.0
2005-06-16 10:45:00,0.66443,0.66499,0.66437,0.66494,2051500005.0
2005-06-16 11:00:00,0.66492,0.6651,0.66485,0.66494,2032899998.0
2005-06-16 11:15:00,0.66497,0.66503,0.66466,0.66484,2391400009.0
2005-06-16 11:30:00,0.66489,0.66489,0.66457,0.66483,1582100008.0
2005-06-16 11:45:00,0.66487,0.66532,0.66483,0.66523,2367900003.0
2005-06-16 12:00:00,0.66518,0.66531,0.66493,0.66509,2343299988.0
2005-06-16 12:15:00,0.66506,0.66533,0.66458,0.66528,1906200007.0
2005-06-16 12:30:00,0.66526,0.6654,0.66512,0.66513,1996700002.0
2005-06-16 12:45:00,0.66513,0.66515,0.66476,0.66481,1892600004.0
2005-06-16 13:00:00,0.66487,0.66507,0.66475,0.66482,1796400000.0
2005-06-16 13:15:00,0.66478,0.66507,0.66478,0.66495,2128800005.0
2005-06-16 13:30:00,0.66501,0.66501,0.66425,0.66451,1904199987.0
2005-06-16 13:45:00,0.66458,0.66506,0.6644,0.66489,2131800001.0
2005-06-16 14:00:00,0.66489,0.66519,0.66449,0.66449,1853799982.0
2005-06-16 14:15:00,0.66446,0.66454,0.6641,0.66423,1958200010.0
2005-06-16 14:30:00,0.66421,0.66439,0.66399,0.66419,1730399997.0
2005-06-16 14:45:00,0.6642,0.66466,0.66414,0.66457,2158300005.0
2005-06-16 15:00:00,0.66453,0.6646,0.66423,0.66435,2109200005.0
2005-06-16 15:15:00,0.66432,0.66519,0.66416,0.66466,2162799997.0
2005-06-16 15:30:00,0.6645,0.66492,0.66392,0.66392,2096200008.0
2005-06-16 15:45:00,0.66396,0.66414,0.66343,0.66395,2252299996.0
2005-06-16 16:00:00,0.66394,0.66406,0.66328,0.66328,2218700000.0
2005-06-16 16:15:00,0.6633,0.66355,0.66311,0.66333,2157099998.0
2005-06-16 16:30:00,0.66339,0.66392,0.66334,0.66387,1809200000.0
2005-06-16 16:45:00,0.66385,0.66423,0.66379,0.66409,2230499992.0
2005-06-16 17:00:00,0.664,0.66416,0.66354,0.6636,2288999999.0
2005-06-16 17:15:00,0.66365,0.66394,0.66341,0.66394,2027399993.0
2005-06-16 17:30:00,0.66412,0.66428,0.66385,0.6642,2278599996.0
2005-06-16 17:45:00,0.6642,0.66421,0.66367,0.66372,1779699999.0
2005-06-16 18:00:00,0.66369,0.6641,0.66342,0.66367,16408699990.0
2005-06-16 18:15:00,0.6636,0.6637,0.66311,0.66362,13166499975.0
2005-06-16 18:30:00,0.6636,0.66361,0.66282,0.6631,8580499981.0
2005-06-16 18:45:00,0.66316,0.66338,0.66283,0.663,5972599984.0
2005-06-16 19:00:00,0.663,0.66317,0.66284,0.66306,6638400014.0
2005-06-16 19:15:00,0.66305,0.66332,0.66298,0.66316,5345299989.0
2005-06-16 19:30:00,0.66313,0.66356,0.66307,0.66351,6904700000.0
2005-06-16 19:45:00,0.66356,0.6637,0.66323,0.66354,3995400003.0
2005-06-16 20:00:00,0.66358,0.66367,0.66327,0.66333,3929899998.0
2005-06-16 20:15:00,0.66338,0.6634,0.66308,0.66325,6628500003.0
2005-06-16 20:30:00,0.66327,0.66368,0.6631,0.66359,10031400003.0
2005-06-16 20:45:00,0.66357,0.66443,0.66352,0.66426,11966300016.0
2005-06-16 21:00:00,0.66426,0.66432,0.66405,0.66413,8579500006.0
2005-06-16 21:15:00,0.66412,0.66425,0.66386,0.66412,5423599979.0
2005-06-16 21:30:00,0.6641,0.66414,0.66361,0.66396,4343900002.0
2005-06-16 21:45:00,0.66397,0.66402,0.6636,0.6637,3676899999.0
2005-06-16 22:00:00,0.66361,0.66403,0.66355,0.66395,3717800003.0
2005-06-16 22:15:00,0.66401,0.66412,0.66391,0.66399,4499899992.0
2005-06-16 22:30:00,0.66404,0.66411,0.66357,0.66405,3571100012.0
2005-06-16 22:45:00,0.66408,0.6642,0.66339,0.66398,2362399994.0
2005-06-16 23:00:00,0.6638,0.66415,0.66347,0.66391,2431700010.0
2005-06-16 23:15:00,0.66386,0.66416,0.6635,0.66405,1655200006.0
2005-06-16 23:30:00,0.66408,0.66413,0.66355,0.66377,1774000007.0
2005-06-16 23:45:00,0.66397,0.66404,0.66342,0.66369,1610899996.0
2005-06-17 00:00:00,0.66368,0.66375,0.66344,0.66351,1501700006.0
2005-06-17 00:15:00,0.66358,0.66368,0.66286,0.66348,1744699995.0
2005-06-17 00:30:00,0.66355,0.66381,0.6632,0.66373,1516500004.0
2005-06-17 00:45:00,0.66365,0.66384,0.66347,0.66365,1578800009.0
2005-06-17 01:00:00,0.6632,0.66363,0.66312,0.66348,1963000009.0
2005-06-17 01:15:00,0.66345,0.66371,0.66276,0.66358,1633500002.0
2005-06-17 01:30:00,0.66357,0.66366,0.66344,0.66366,1685500000.0
2005-06-17 01:45:00,0.66365,0.66465,0.66353,0.66465,1969299995.0
2005-06-17 02:00:00,0.66472,0.66476,0.66404,0.66411,2052099995.0
2005-06-17 02:15:00,0.6643,0.66447,0.66417,0.66426,1653299991.0
2005-06-17 02:30:00,0.6642,0.66433,0.6641,0.66412,1697899997.0
2005-06-17 02:45:00,0.6641,0.66424,0.66376,0.66412,1878499986.0
2005-06-17 03:00:00,0.66413,0.66413,0.66367,0.66388,1685799988.0
2005-06-17 03:15:00,0.6639,0.66394,0.66357,0.66363,1725999989.0
2005-06-17 03:30:00,0.66358,0.66408,0.66355,0.66407,1441499990.0
2005-06-17 03:45:00,0.66409,0.6647,0.66409,0.66459,1788800014.0
2005-06-17 04:00:00,0.66459,0.6646,0.66434,0.66449,1351000002.0
2005-06-17 04:15:00,0.66453,0.6646,0.66412,0.66423,1447100003.0
2005-06-17 04:30:00,0.66423,0.66436,0.66404,0.66426,2041100011.0
2005-06-17 04:45:00,0.66424,0.66428,0.66409,0.66412,1629799995.0
2005-06-17 05:00:00,0.6641,0.66418,0.66356,0.66412,2079900008.0
2005-06-17 05:15:00,0.66413,0.6642,0.66404,0.66408,1494799994.0
2005-06-17 05:30:00,0.66408,0.6642,0.66358,0.66419,1577100005.0
2005-06-17 05:45:00,0.66417,0.66423,0.66405,0.66408,1194500009.0
2005-06-17 06:00:00,0.66409,0.66414,0.66368,0.6641,1597899992.0
2005-06-17 06:15:00,0.66407,0.66419,0.66366,0.66419,1340400007.0
2005-06-17 06:30:00,0.6642,0.66441,0.66386,0.6643,1396600006.0
2005-06-17 06:45:00,0.66437,0.66445,0.66391,0.66428,2221000005.0
2005-06-17 07:00:00,0.66425,0.66442,0.66423,0.66432,1850300010.0
2005-06-17 07:15:00,0.66435,0.66462,0.66407,0.6646,1728400005.0
2005-06-17 07:30:00,0.66448,0.66464,0.66429,0.66453,2163299996.0
2005-06-17 07:45:00,0.6645,0.66461,0.66428,0.66442,1708099992.0
2005-06-17 08:00:00,0.6644,0.66461,0.66406,0.6645,2029200012.0
2005-06-17 08:15:00,0.66449,0.6647,0.66436,0.66439,1254800002.0
2005-06-17 08:30:00,0.66443,0.66502,0.66443,0.665,2017600011.0
2005-06-17 08:45:00,0.66495,0.66518,0.66471,0.66486,1864700002.0
2005-06-17 09:00:00,0.66488,0.66523,0.66479,0.66513,2031100009.0
2005-06-17 09:15:00,0.66511,0.66526,0.66507,0.66524,1797799996.0
2005-06-17 09:30:00,0.66528,0.66528,0.66504,0.6652,1971999997.0
2005-06-17 09:45:00,0.66521,0.66532,0.66504,0.66512,1673800001.0
2005-06-17 10:00:00,0.6651,0.66531,0.66487,0.66488,1789599988.0
2005-06-17 10:15:00,0.66494,0.66498,0.66463,0.66482,2350500001.0
2005-06-17 10:30:00,0.66484,0.665,0.66451,0.66483,1891200001.0
2005-06-17 10:45:00,0.66486,0.66524,0.66477,0.66482,2001899997.0
2005-06-17 11:00:00,0.6648,0.66492,0.66459,0.66467,2110400001.0
2005-06-17 11:15:00,0.66474,0.6654,0.6647,0.66517,2419199994.0
2005-06-17 11:30:00,0.66519,0.66525,0.66486,0.66507,1915899998.0
2005-06-17 11:45:00,0.66502,0.66519,0.66495,0.66516,2462900005.0
2005-06-17 12:00:00,0.6651,0.66608,0.66491,0.66587,2378499989.0
2005-06-17 12:15:00,0.66585,0.66627,0.6658,0.66613,2113499999.0
2005-06-17 12:30:00,0.66603,0.66658,0.6656,0.66658,1978599999.0
2005-06-17 12:45:00,0.66663,0.66678,0.66651,0.66656,2102899993.0
2005-06-17 13:00:00,0.66659,0.6672,0.66647,0.66707,1959300001.0
2005-06-17 13:15:00,0.66702,0.66747,0.66702,0.66722,1717099997.0
2005-06-17 13:30:00,0.66724,0.66724,0.66653,0.66669,2209699994.0
2005-06-17 13:45:00,0.6667,0.66706,0.6667,0.66705,2252199976.0
2005-06-17 14:00:00,0.66702,0.66777,0.66699,0.66774,2291800003.0
2005-06-17 14:15:00,0.66771,0.66771,0.6673,0.66735,2459899995.0
2005-06-17 14:30:00,0.66728,0.66743,0.66656,0.66736,1516900003.0
2005-06-17 14:45:00,0.66738,0.66762,0.66689,0.66697,2464699993.0
2005-06-17 15:00:00,0.66697,0.66718,0.66668,0.66697,2154000003.0
2005-06-17 15:15:00,0.66695,0.66742,0.66692,0.66742,1982899992.0
2005-06-17 15:30:00,0.66741,0.66778,0.66728,0.66771,1738499994.0
2005-06-17 15:45:00,0.6676,0.66772,0.66731,0.66743,2148899982.0
2005-06-17 16:00:00,0.66735,0.66831,0.66735,0.66814,2111700012.0
2005-06-17 16:15:00,0.66815,0.66882,0.66805,0.66869,1935400011.0
2005-06-17 16:30:00,0.6687,0.66954,0.66869,0.66949,1926400003.0
2005-06-17 16:45:00,0.66949,0.67056,0.66948,0.67052,2337700010.0
2005-06-17 17:00:00,0.67048,0.67061,0.67002,0.6706,2332699997.0
2005-06-17 17:15:00,0.67063,0.67063,0.67017,0.67038,2461799986.0
2005-06-17 17:30:00,0.67035,0.67045,0.67023,0.67043,2016000002.0
2005-06-17 17:45:00,0.67038,0.67053,0.67003,0.67003,2062500000.0
2005-06-17 18:00:00,0.67007,0.67032,0.67,0.67006,14912899993.0
2005-06-17 18:15:00,0.67009,0.67015,0.6698,0.67004,12378799978.0
2005-06-17 18:30:00,0.67004,0.67004,0.66961,0.66993,8283600003.0
2005-06-17 18:45:00,0.66994,0.67058,0.66992,0.67006,6602599979.0
2005-06-17 19:00:00,0.6701,0.67022,0.67001,0.67004,6670900015.0
2005-06-17 19:15:00,0.67005,0.67049,0.66995,0.66997,6088799984.0
2005-06-17 19:30:00,0.66993,0.67033,0.66975,0.67002,7377900002.0
2005-06-17 19:45:00,0.67005,0.6701,0.66994,0.67002,4150499994.0
2005-06-17 20:00:00,0.67008,0.67077,0.67,0.6707,4137899992.0
2005-06-17 20:15:00,0.67073,0.6709,0.67065,0.67067,7003300019.0
2005-06-17 20:30:00,0.67069,0.67082,0.67047,0.67073,9739899969.0
2005-06-17 20:45:00,0.67075,0.67109,0.67075,0.6709,11326899988.0
2005-06-17 21:00:00,0.67099,0.67114,0.67077,0.67083,8522200003.0
2005-06-17 21:15:00,0.67082,0.67092,0.67064,0.67069,5060699971.0
2005-06-17 21:30:00,0.67062,0.67096,0.67062,0.6709,4268900007.0
2005-06-17 21:45:00,0.67091,0.67122,0.67088,0.67105,3501099994.0
2005-06-17 22:00:00,0.67099,0.67119,0.67095,0.67109,3882199992.0
2005-06-17 22:15:00,0.67113,0.67125,0.67096,0.671,4687800003.0
2005-06-17 22:30:00,0.67099,0.67149,0.6709,0.67148,3674300004.0
2005-06-17 22:45:00,0.6716,0.6716,0.67081,0.67081,2880699989.0
2005-06-19 23:00:00,0.6704,0.67086,0.66877,0.66907,2613400011.0
2005-06-19 23:15:00,0.66918,0.66927,0.66875,0.66892,2491000002.0
2005-06-19 23:30:00,0.66895,0.6691,0.66804,0.66859,2072000008.0
2005-06-19 23:45:00,0.6685,0.66868,0.66804,0.66809,2219900003.0
2005-06-20 00:00:00,0.66805,0.66895,0.668,0.66833,1990300003.0
2005-06-20 00:15:00,0.66833,0.66835,0.66795,0.66797,1795600020.0
2005-06-20 00:30:00,0.66804,0.6686,0.66798,0.66836,2143799997.0
2005-06-20 00:45:00,0.66833,0.66845,0.66812,0.6682,1798900000.0
2005-06-20 01:00:00,0.66829,0.66847,0.66807,0.66827,1959699988.0
2005-06-20 01:15:00,0.66827,0.66845,0.66813,0.66845,1846800001.0
2005-06-20 01:30:00,0.66843,0.6689,0.6683,0.66857,1957799984.0
2005-06-20 01:45:00,0.66861,0.66876,0.66845,0.66867,2067499991.0
2005-06-20 02:00:00,0.66864,0.66868,0.66838,0.66848,2039199989.0
2005-06-20 02:15:00,0.66847,0.66888,0.66845,0.66888,1971999986.0
2005-06-20 02:30:00,0.66887,0.66938,0.66887,0.66915,1830100009.0
2005-06-20 02:45:00,0.6691,0.66941,0.66906,0.66913,1535499996.0
2005-06-20 03:00:00,0.66925,0.66938,0.66873,0.669,1773900008.0
2005-06-20 03:15:00,0.66903,0.66948,0.66897,0.66932,1371800004.0
2005-06-20 03:30:00,0.66925,0.6699,0.66917,0.66946,1536999998.0
2005-06-20 03:45:00,0.66945,0.66954,0.66938,0.66939,1622299986.0
2005-06-20 04:00:00,0.66947,0.66966,0.6692,0.66924,1545700004.0
2005-06-20 04:15:00,0.66925,0.66943,0.66905,0.66918,1625200000.0
2005-06-20 04:30:00,0.66918,0.66926,0.66889,0.66919,2050099994.0
2005-06-20 04:45:00,0.6691,0.66965,0.6691,0.66951,2193199983.0
2005-06-20 05:00:00,0.6695,0.66958,0.66942,0.66952,1551600003.0
2005-06-20 05:15:00,0.66953,0.66962,0.66915,0.66927,1631599997.0
2005-06-20 05:30:00,0.66928,0.66953,0.6692,0.66942,1959200000.0
2005-06-20 05:45:00,0.66941,0.66953,0.66932,0.6694,2006800011.0
2005-06-20 06:00:00,0.6694,0.66958,0.6693,0.66937,1420400000.0
2005-06-20 06:15:00,0.66932,0.66957,0.66922,0.66957,1668600013.0
2005-06-20 06:30:00,0.66925,0.66928,0.66892,0.66895,1517599988.0
2005-06-20 06:45:00,0.66902,0.66922,0.66893,0.66913,1576500001.0
2005-06-20 07:00:00,0.66903,0.66915,0.66882,0.66907,1068699996.0
2005-06-20 07:15:00,0.6691,0.66915,0.66886,0.66895,1762499990.0
2005-06-20 07:30:00,0.66893,0.66908,0.6688,0.6688,1893900003.0
2005-06-20 07:45:00,0.66871,0.6688,0.66845,0.66849,1908499998.0
2005-06-20 08:00:00,0.66843,0.6685,0.66812,0.66833,2347400019.0
2005-06-20 08:15:00,0.66844,0.66882,0.66825,0.66835,1436200015.0
2005-06-20 08:30:00,0.66841,0.66915,0.66841,0.66915,2099899999.0
2005-06-20 08:45:00,0.66909,0.66961,0.66888,0.66958,1757399999.0
2005-06-20 09:00:00,0.66954,0.66958,0.66916,0.66929,1875900012.0
2005-06-20 09:15:00,0.66921,0.67022,0.66918,0.67015,1733000001.0
2005-06-20 09:30:00,0.67011,0.67012,0.66972,0.66979,1888099992.0
2005-06-20 09:45:00,0.66973,0.66983,0.66962,0.66972,1837299990.0
2005-06-20 10:00:00,0.6697,0.66983,0.6689,0.66905,2277900004.0
2005-06-20 10:15:00,0.66906,0.6691,0.66852,0.66858,1958200005.0
2005-06-20 10:30:00,0.66859,0.66878,0.66844,0.66863,1931000014.0
2005-06-20 10:45:00,0.66865,0.66907,0.66864,0.6689,2013200001.0
2005-06-20 11:00:00,0.66892,0.66915,0.66864,0.66869,2054999989.0
2005-06-20 11:15:00,0.66875,0.66889,0.66861,0.66875,2236600010.0
2005-06-20 11:30:00,0.66884,0.66897,0.66867,0.66887,2006900003.0
2005-06-20 11:45:00,0.66878,0.66901,0.66855,0.66864,2522399992.0
2005-06-20 12:00:00,0.66855,0.66891,0.66854,0.66883,1949800004.0
2005-06-20 12:15:00,0.6688,0.669,0.66878,0.6689,2308000000.0
2005-06-20 12:30:00,0.66889,0.66897,0.66865,0.66878,1878499997.0
2005-06-20 12:45:00,0.66879,0.66887,0.66851,0.66853,2065900009.0
2005-06-20 13:00:00,0.66858,0.66877,0.66845,0.66855,1878000001.0
2005-06-20 13:15:00,0.66853,0.66891,0.66839,0.6689,1869400008.0
2005-06-20 13:30:00,0.66889,0.66912,0.66886,0.66897,1821400014.0
2005-06-20 13:45:00,0.66899,0.66913,0.66878,0.66895,2146799987.0
2005-06-20 14:00:00,0.66892,0.66899,0.66838,0.66838,1691900000.0
2005-06-20 14:15:00,0.66833,0.66882,0.66833,0.66874,2264599999.0
2005-06-20 14:30:00,0.66873,0.66882,0.66796,0.66798,2392799993.0
2005-06-20 14:45:00,0.66799,0.66804,0.66729,0.66732,2119100000.0
2005-06-20 15:00:00,0.66718,0.66718,0.66661,0.66687,2120999993.0
2005-06-20 15:15:00,0.66687,0.66723,0.66664,0.66718,1921199993.0
2005-06-20 15:30:00,0.66719,0.66724,0.66668,0.66675,2241099993.0
2005-06-20 15:45:00,0.66673,0.66682,0.666,0.6664,1487200011.0
2005-06-20 16:00:00,0.66653,0.66664,0.66586,0.66603,2334399998.0
2005-06-20 16:15:00,0.66595,0.66611,0.66583,0.66606,2122500015.0
2005-06-20 16:30:00,0.66609,0.6661,0.66547,0.66585,1832099993.0
2005-06-20 16:45:00,0.66577,0.66584,0.6652,0.6653,2045100015.0
2005-06-20 17:00:00,0.66524,0.6656,0.66512,0.66543,1972500002.0
2005-06-20 17:15:00,0.66546,0.66556,0.66518,0.66529,2306999988.0
2005-06-20 17:30:00,0.66538,0.66569,0.66519,0.66567,1698700003.0
2005-06-20 17:45:00,0.66567,0.66578,0.66545,0.66571,2057299985.0
2005-06-20 18:00:00,0.66574,0.66606,0.6653,0.666,16993699983.0
2005-06-20 18:15:00,0.66602,0.66617,0.66592,0.66605,15060599982.0
2005-06-20 18:30:00,0.66566,0.66612,0.66552,0.66587,8955900023.0
2005-06-20 18:45:00,0.66588,0.66626,0.6656,0.66618,5982000042.0
2005-06-20 19:00:00,0.66619,0.6663,0.66585,0.66608,6322700025.0
2005-06-20 19:15:00,0.66608,0.66612,0.66593,0.66605,5755899984.0
2005-06-20 19:30:00,0.66558,0.66624,0.6655,0.66607,6890600001.0
2005-06-20 19:45:00,0.66582,0.66613,0.66571,0.66603,3899899992.0
2005-06-20 20:00:00,0.66609,0.66612,0.66585,0.66585,4203799998.0
2005-06-20 20:15:00,0.66585,0.66615,0.66572,0.66602,6379099975.0
2005-06-20 20:30:00,0.66597,0.66622,0.66589,0.66607,9886399998.0
2005-06-20 20:45:00,0.66607,0.66616,0.66557,0.66605,11804800012.0
2005-06-20 21:00:00,0.66609,0.66613,0.66569,0.66604,7444500010.0
2005-06-20 21:15:00,0.66605,0.66613,0.66547,0.66607,5113099992.0
2005-06-20 21:30:00,0.6659,0.6661,0.6658,0.666,4596500018.0
2005-06-20 21:45:00,0.666,0.66605,0.66565,0.66597,3113299993.0
2005-06-20 22:00:00,0.66595,0.66595,0.6657,0.66575,3034199995.0
2005-06-20 22:15:00,0.66573,0.66582,0.66545,0.66545,4413799991.0
2005-06-20 22:30:00,0.66549,0.6657,0.6649,0.66569,2994400004.0
2005-06-20 22:45:00,0.6657,0.6658,0.66526,0.66558,2516899997.0
2005-06-20 23:00:00,0.66556,0.66593,0.66519,0.6654,2751600003.0
2005-06-20 23:15:00,0.66536,0.66591,0.66489,0.66575,2182800009.0
2005-06-20 23:30:00,0.66578,0.66584,0.66552,0.6658,1585500004.0
2005-06-20 23:45:00,0.66577,0.66585,0.66521,0.66579,1698300003.0
2005-06-21 00:00:00,0.66577,0.66583,0.66528,0.6656,1867600005.0
2005-06-21 00:15:00,0.66562,0.66603,0.66555,0.66593,1413799994.0
2005-06-21 00:30:00,0.66601,0.66614,0.66562,0.66596,1844600002.0
2005-06-21 00:45:00,0.66615,0.6664,0.66597,0.66638,1743500003.0
2005-06-21 01:00:00,0.6664,0.66645,0.666,0.66633,2320000002.0
2005-06-21 01:15:00,0.66617,0.66633,0.66609,0.66623,1634699990.0
2005-06-21 01:30:00,0.66617,0.66625,0.66573,0.66612,1718000003.0
2005-06-21 01:45:00,0.66613,0.66627,0.6657,0.66602,2113799990.0
2005-06-21 02:00:00,0.6661,0.66641,0.66595,0.66637,2237900000.0
2005-06-21 02:15:00,0.66636,0.6667,0.66633,0.66636,2227900001.0
2005-06-21 02:30:00,0.66631,0.66643,0.66615,0.66625,1826999999.0
2005-06-21 02:45:00,0.6662,0.66658,0.66616,0.66627,1457199995.0
2005-06-21 03:00:00,0.66643,0.66643,0.6658,0.66589,1922100002.0
2005-06-21 03:15:00,0.66594,0.66607,0.66565,0.66595,1221899988.0
2005-06-21 03:30:00,0.66593,0.66619,0.66568,0.66612,1533999994.0
2005-06-21 03:45:00,0.66612,0.66617,0.66579,0.6658,1338799996.0
2005-06-21 04:00:00,0.6659,0.66604,0.66542,0.66588,1566300000.0
2005-06-21 04:15:00,0.66595,0.66608,0.66585,0.66596,1392100003.0
2005-06-21 04:30:00,0.66597,0.66605,0.66585,0.666,1846700006.0
2005-06-21 04:45:00,0.66599,0.66621,0.66565,0.66607,1468799997.0
2005-06-21 05:00:00,0.66605,0.66617,0.66566,0.66569,1226599991.0
2005-06-21 05:15:00,0.66608,0.6661,0.66557,0.66598,1513800004.0
2005-06-21 05:30:00,0.66598,0.66613,0.6655,0.6658,1903599997.0
2005-06-21 05:45:00,0.66603,0.66606,0.66558,0.66561,1800500009.0
2005-06-21 06:00:00,0.66568,0.66584,0.66556,0.66575,1769300018.0
2005-06-21 06:15:00,0.66575,0.66584,0.66564,0.6657,1700599996.0
2005-06-21 06:30:00,0.6657,0.66582,0.66556,0.6657,1949899989.0
2005-06-21 06:45:00,0.6658,0.6658,0.66557,0.66565,1290199994.0
2005-06-21 07:00:00,0.66557,0.66568,0.6653,0.66537,1481899995.0
2005-06-21 07:15:00,0.66541,0.66552,0.66531,0.66545,1821300005.0
2005-06-21 07:30:00,0.66544,0.66573,0.66519,0.66533,2246699989.0
2005-06-21 07:45:00,0.66527,0.66543,0.66497,0.66535,1672699995.0
2005-06-21 08:00:00,0.6653,0.6657,0.6653,0.6655,2054399999.0
2005-06-21 08:15:00,0.66549,0.66562,0.66539,0.66561,1618299992.0
2005-06-21 08:30:00,0.66574,0.66599,0.66561,0.66597,2031700012.0
2005-06-21 08:45:00,0.66592,0.666,0.66563,0.66595,1764900007.0
2005-06-21 09:00:00,0.66593,0.66626,0.66592,0.66614,1905499987.0
2005-06-21 09:15:00,0.66613,0.66634,0.66578,0.66582,2301999995.0
2005-06-21 09:30:00,0.66581,0.66581,0.66505,0.66519,2047499992.0
2005-06-21 09:45:00,0.6651,0.66543,0.66482,0.66537,1922500001.0
2005-06-21 10:00:00,0.66531,0.66532,0.66511,0.66523,2093999995.0
2005-06-21 10:15:00,0.66527,0.66558,0.66514,0.66526,2259700004.0
2005-06-21 10:30:00,0.66525,0.66533,0.66491,0.66528,1960699997.0
2005-06-21 10:45:00,0.66529,0.66529,0.66446,0.66478,2145800004.0
2005-06-21 11:00:00,0.66484,0.66501,0.66452,0.66467,1824599996.0
2005-06-21 11:15:00,0.66472,0.66491,0.66455,0.66487,1909599996.0
2005-06-21 11:30:00,0.66494,0.66515,0.66477,0.66496,1905599993.0
2005-06-21 11:45:00,0.66496,0.66496,0.6645,0.66455,2445100004.0
2005-06-21 12:00:00,0.66445,0.66484,0.66431,0.66481,2055000006.0
2005-06-21 12:15:00,0.66475,0.66478,0.66442,0.6645,2016399998.0
2005-06-21 12:30:00,0.66444,0.66451,0.66426,0.66451,1769700005.0
2005-06-21 12:45:00,0.66453,0.66454,0.66417,0.66417,1750699997.0
2005-06-21 13:00:00,0.66417,0.66441,0.66412,0.6644,2018399986.0
2005-06-21 13:15:00,0.66438,0.6645,0.66427,0.66435,2207000001.0
2005-06-21 13:30:00,0.66435,0.66457,0.66422,0.6643,1981300001.0
2005-06-21 13:45:00,0.66429,0.66443,0.66413,0.66428,2201699999.0
2005-06-21 14:00:00,0.66433,0.66461,0.66431,0.66446,2051999989.0
2005-06-21 14:15:00,0.6644,0.66448,0.66407,0.66433,2353499991.0
2005-06-21 14:30:00,0.66434,0.66449,0.66408,0.66432,2038399992.0
2005-06-21 14:45:00,0.66433,0.66439,0.664,0.66434,1964700001.0
2005-06-21 15:00:00,0.66435,0.66452,0.66399,0.66444,2091600006.0
2005-06-21 15:15:00,0.66448,0.66466,0.6643,0.6645,2194600010.0
2005-06-21 15:30:00,0.66444,0.66461,0.66438,0.66438,2000100010.0
2005-06-21 15:45:00,0.66438,0.66448,0.66426,0.66431,2238400013.0
2005-06-21 16:00:00,0.66427,0.66431,0.66385,0.66417,1956500005.0
2005-06-21 16:15:00,0.66417,0.66453,0.6636,0.66436,1766600011.0
2005-06-21 16:30:00,0.66433,0.66433,0.66382,0.66397,1757399995.0
2005-06-21 16:45:00,0.66388,0.66452,0.66385,0.66432,2576600010.0
2005-06-21 17:00:00,0.66428,0.66478,0.66413,0.66462,1837800002.0
2005-06-21 17:15:00,0.66463,0.66477,0.66452,0.66465,2251099994.0
2005-06-21 17:30:00,0.6647,0.66505,0.66457,0.66503,2304899987.0
2005-06-21 17:45:00,0.66502,0.66515,0.66477,0.665,2259699987.0
2005-06-21 18:00:00,0.66501,0.66517,0.66484,0.66514,17748299972.0
2005-06-21 18:15:00,0.66514,0.66532,0.66451,0.66465,14439099997.0
2005-06-21 18:30:00,0.66468,0.66501,0.66447,0.66482,7673399993.0
2005-06-21 18:45:00,0.66485,0.66504,0.6648,0.66493,6475500018.0
2005-06-21 19:00:00,0.66495,0.66516,0.66487,0.66502,5652299987.0
2005-06-21 19:15:00,0.66502,0.66526,0.66494,0.66509,6136000016.0
2005-06-21 19:30:00,0.66507,0.66537,0.66507,0.66522,6891199979.0
2005-06-21 19:45:00,0.66523,0.66524,0.665,0.66506,3890000021.0
2005-06-21 20:00:00,0.66512,0.66512,0.66491,0.66503,4334200010.0
2005-06-21 20:15:00,0.66504,0.66527,0.66475,0.66508,6662299997.0
2005-06-21 20:30:00,0.66511,0.66546,0.66507,0.6652,10091399984.0
2005-06-21 20:45:00,0.66517,0.66532,0.66478,0.6652,10988900003.0
2005-06-21 21:00:00,0.66519,0.66539,0.66513,0.66523,7683300025.0
2005-06-21 21:15:00,0.66523,0.6654,0.66485,0.66527,5418600008.0
2005-06-21 21:30:00,0.66525,0.66547,0.66522,0.66545,4370499997.0
2005-06-21 21:45:00,0.66544,0.66565,0.66534,0.66563,2925599994.0
2005-06-21 22:00:00,0.6656,0.66568,0.66546,0.66568,3475999983.0
2005-06-21 22:15:00,0.6657,0.6659,0.66558,0.66585,4585299999.0
2005-06-21 22:30:00,0.66583,0.6659,0.66533,0.66583,3373299984.0
2005-06-21 22:45:00,0.66588,0.66588,0.66558,0.66558,2639200004.0
2005-06-21 23:00:00,0.66532,0.66577,0.66519,0.66547,2458599982.0
2005-06-21 23:15:00,0.66548,0.66569,0.66499,0.66563,2235100005.0
2005-06-21 23:30:00,0.66573,0.66595,0.66558,0.66577,1859900010.0
2005-06-21 23:45:00,0.66574,0.66581,0.66527,0.66555,1787500006.0
2005-06-22 00:00:00,0.66552,0.66567,0.66507,0.66552,1619499999.0
2005-06-22 00:15:00,0.66553,0.6657,0.6651,0.66557,1469000006.0
2005-06-22 00:30:00,0.66564,0.66586,0.66528,0.66564,1710600005.0
2005-06-22 00:45:00,0.66573,0.66585,0.66532,0.66566,1574599999.0
2005-06-22 01:00:00,0.66563,0.66583,0.6653,0.66568,2108999991.0
2005-06-22 01:15:00,0.66555,0.66602,0.66516,0.66602,1850200004.0
2005-06-22 01:30:00,0.66602,0.66662,0.66593,0.66629,1939100003.0
2005-06-22 01:45:00,0.66628,0.66659,0.66614,0.66614,2103099992.0
2005-06-22 02:00:00,0.66614,0.66645,0.66604,0.66635,2182699996.0
2005-06-22 02:15:00,0.66631,0.66636,0.66597,0.66597,1743199999.0
2005-06-22 02:30:00,0.66592,0.66598,0.66536,0.66585,1720999999.0
2005-06-22 02:45:00,0.66578,0.66585,0.66556,0.66571,1853499999.0
2005-06-22 03:00:00,0.66573,0.66582,0.66557,0.66571,1542499996.0
2005-06-22 03:15:00,0.6657,0.6657,0.66536,0.6655,2001399994.0
2005-06-22 03:30:00,0.66551,0.66559,0.66508,0.6653,2374399998.0
2005-06-22 03:45:00,0.66529,0.66535,0.66518,0.66518,1309299990.0
2005-06-22 04:00:00,0.66527,0.66562,0.6652,0.6656,1645100011.0
2005-06-22 04:15:00,0.66557,0.66561,0.66523,0.66541,1827399994.0
2005-06-22 04:30:00,0.66543,0.66565,0.66532,0.66562,2045900008.0
2005-06-22 04:45:00,0.66555,0.6656,0.6653,0.66538,1810200011.0
2005-06-22 05:00:00,0.66535,0.66556,0.66512,0.66542,1726999998.0
2005-06-22 05:15:00,0.66543,0.66563,0.66506,0.66543,2091699994.0
2005-06-22 05:30:00,0.66543,0.6657,0.6654,0.66555,1925399992.0
2005-06-22 05:45:00,0.66554,0.6658,0.66542,0.66568,2023999991.0
2005-06-22 06:00:00,0.66577,0.6658,0.66547,0.66558,1596999984.0
2005-06-22 06:15:00,0.66553,0.66571,0.665,0.66561,2379200000.0
2005-06-22 06:30:00,0.6656,0.66568,0.66501,0.66555,1745800002.0
2005-06-22 06:45:00,0.66565,0.66568,0.66523,0.66556,1744099998.0
2005-06-22 07:00:00,0.6655,0.66559,0.66502,0.66552,1288599999.0
2005-06-22 07:15:00,0.66551,0.66563,0.66545,0.66556,1754300000.0
2005-06-22 07:30:00,0.66553,0.66576,0.66543,0.66564,1718899995.0
2005-06-22 07:45:00,0.6656,0.66583,0.66546,0.66555,1485799996.0
2005-06-22 08:00:00,0.66547,0.66587,0.66547,0.66583,1978800004.0
2005-06-22 08:15:00,0.66586,0.66594,0.66552,0.66583,1308400000.0
2005-06-22 08:30:00,0.66585,0.6659,0.66572,0.66583,1961100029.0
2005-06-22 08:45:00,0.66572,0.66585,0.66545,0.6656,2069700000.0
2005-06-22 09:00:00,0.6656,0.66578,0.6655,0.66558,2021100001.0
2005-06-22 09:15:00,0.66556,0.66566,0.66534,0.66539,2276500007.0
2005-06-22 09:30:00,0.66541,0.66554,0.66505,0.66527,1928100001.0
2005-06-22 09:45:00,0.66529,0.66541,0.66509,0.66517,1981900001.0
2005-06-22 10:00:00,0.66515,0.66525,0.66505,0.6651,2032300016.0
2005-06-22 10:15:00,0.66506,0.66551,0.66484,0.6654,2271999992.0
2005-06-22 10:30:00,0.66589,0.66797,0.66576,0.6677,2322600006.0
2005-06-22 10:45:00,0.66773,0.66861,0.66766,0.6686,2341599985.0
2005-06-22 11:00:00,0.66862,0.66862,0.66739,0.66742,1821499996.0
2005-06-22 11:15:00,0.66743,0.66765,0.66721,0.6674,2354600002.0
2005-06-22 11:30:00,0.66743,0.66758,0.66729,0.66755,2081300004.0
2005-06-22 11:45:00,0.66753,0.66757,0.66711,0.66719,2254799979.0
2005-06-22 12:00:00,0.66709,0.66732,0.66709,0.6671,2082000005.0
2005-06-22 12:15:00,0.66709,0.66713,0.66656,0.66663,1811099999.0
2005-06-22 12:30:00,0.66659,0.66663,0.66592,0.66608,2378300002.0
2005-06-22 12:45:00,0.66609,0.66612,0.66548,0.66548,2608600008.0
2005-06-22 13:00:00,0.66537,0.6661,0.66535,0.66571,2041699980.0
2005-06-22 13:15:00,0.66569,0.66575,0.66513,0.66522,1796900001.0
2005-06-22 13:30:00,0.66522,0.66522,0.6645,0.66468,2169599997.0
2005-06-22 13:45:00,0.6647,0.66521,0.66469,0.66512,2277199993.0
2005-06-22 14:00:00,0.66512,0.66517,0.66492,0.66494,1905799990.0
2005-06-22 14:15:00,0.66499,0.66532,0.66482,0.66526,1941799987.0
2005-06-22 14:30:00,0.66526,0.66547,0.66516,0.66538,2286600005.0
2005-06-22 14:45:00,0.66538,0.66544,0.6652,0.6654,2176300009.0
2005-06-22 15:00:00,0.66532,0.66532,0.66476,0.66501,2054499999.0
2005-06-22 15:15:00,0.66497,0.66528,0.66487,0.6651,1887100005.0
2005-06-22 15:30:00,0.6651,0.66531,0.6648,0.6652,1767299999.0
2005-06-22 15:45:00,0.66526,0.66576,0.66516,0.6657,1866699992.0
2005-06-22 16:00:00,0.66568,0.66579,0.66522,0.66533,2122799998.0
2005-06-22 16:15:00,0.66535,0.66562,0.66526,0.66559,2176900008.0
2005-06-22 16:30:00,0.6656,0.66565,0.6654,0.6655,2161200000.0
2005-06-22 16:45:00,0.66546,0.6655,0.66511,0.66546,1767299994.0
2005-06-22 17:00:00,0.66549,0.66578,0.6654,0.66575,2274600007.0
2005-06-22 17:15:00,0.66575,0.66587,0.66561,0.66572,1861000005.0
2005-06-22 17:30:00,0.66581,0.66599,0.66537,0.66554,1920899991.0
2005-06-22 17:45:00,0.66556,0.66561,0.66542,0.66555,1391900000.0
2005-06-22 18:00:00,0.66554,0.66567,0.66509,0.66515,18747499977.0
2005-06-22 18:15:00,0.66518,0.66533,0.66475,0.66506,14645399979.0
2005-06-22 18:30:00,0.66507,0.66514,0.66481,0.66484,7850799988.0
2005-06-22 18:45:00,0.66485,0.66535,0.66479,0.6652,6104900000.0
2005-06-22 19:00:00,0.6652,0.66543,0.66513,0.66527,6538899986.0
2005-06-22 19:15:00,0.66528,0.66531,0.6648,0.6649,4912699985.0
2005-06-22 19:30:00,0.66487,0.66499,0.6645,0.66483,7003000007.0
2005-06-22 19:45:00,0.66488,0.66497,0.66454,0.66492,3849499976.0
2005-06-22 20:00:00,0.66493,0.66531,0.66491,0.66508,4598700012.0
2005-06-22 20:15:00,0.66509,0.66519,0.66472,0.66502,6315400005.0
2005-06-22 20:30:00,0.66503,0.66578,0.6646,0.66492,9936999993.0
2005-06-22 20:45:00,0.66492,0.66527,0.66482,0.6652,11759999981.0
2005-06-22 21:00:00,0.66525,0.66543,0.66512,0.66541,7277200013.0
2005-06-22 21:15:00,0.66543,0.66544,0.66499,0.66527,4724100012.0
2005-06-22 21:30:00,0.66526,0.66543,0.66496,0.66534,4199600020.0
2005-06-22 21:45:00,0.66534,0.66535,0.66487,0.66535,3151900005.0
2005-06-22 22:00:00,0.66534,0.66541,0.6648,0.6653,3553200004.0
2005-06-22 22:15:00,0.66537,0.66548,0.66484,0.66539,4354899997.0
2005-06-22 22:30:00,0.66547,0.66556,0.66519,0.66545,2961699986.0
2005-06-22 22:45:00,0.66548,0.66558,0.66538,0.66538,2648100000.0
2005-06-22 23:00:00,0.66525,0.66558,0.66497,0.66551,2297500010.0
2005-06-22 23:15:00,0.66541,0.66558,0.66489,0.66531,2388700014.0
2005-06-22 23:30:00,0.66533,0.66567,0.66506,0.66514,2468699998.0
2005-06-22 23:45:00,0.66507,0.66572,0.66507,0.6657,2651399988.0
2005-06-23 00:00:00,0.66567,0.66568,0.66481,0.66518,1572900003.0
2005-06-23 00:15:00,0.66522,0.66543,0.66506,0.66522,1910799999.0
2005-06-23 00:30:00,0.6653,0.66556,0.66519,0.66541,1893600011.0
2005-06-23 00:45:00,0.66543,0.66562,0.66525,0.6654,1719699996.0
2005-06-23 01:00:00,0.66537,0.66567,0.66536,0.66545,1888600003.0
2005-06-23 01:15:00,0.66545,0.66561,0.66523,0.66561,1682499998.0
2005-06-23 01:30:00,0.66556,0.66563,0.66513,0.66548,2154199999.0
2005-06-23 01:45:00,0.66551,0.66575,0.66521,0.66572,2098599992.0
2005-06-23 02:00:00,0.66569,0.66594,0.66543,0.66582,1991500006.0
2005-06-23 02:15:00,0.66577,0.66584,0.6657,0.6658,1797200010.0
2005-06-23 02:30:00,0.66579,0.66601,0.66554,0.66591,2030600005.0
2005-06-23 02:45:00,0.66586,0.66598,0.66576,0.66583,1588900007.0
2005-06-23 03:00:00,0.66585,0.66587,0.66578,0.66579,1608200002.0
2005-06-23 03:15:00,0.6658,0.66601,0.66551,0.66557,1768100001.0
2005-06-23 03:30:00,0.66556,0.66579,0.66479,0.66533,1854600003.0
2005-06-23 03:45:00,0.66517,0.66535,0.6648,0.66508,1180599996.0
2005-06-23 04:00:00,0.66528,0.6655,0.66515,0.66518,1417800005.0
2005-06-23 04:15:00,0.66523,0.66536,0.66496,0.6653,1257900007.0
2005-06-23 04:30:00,0.66529,0.66548,0.66491,0.6654,2140199991.0
2005-06-23 04:45:00,0.66498,0.66543,0.66488,0.66503,1494100003.0
2005-06-23 05:00:00,0.6653,0.6654,0.66495,0.66512,1692599993.0
2005-06-23 05:15:00,0.66512,0.66539,0.6651,0.66533,2130000008.0
2005-06-23 05:30:00,0.66539,0.66545,0.66526,0.66535,2046400010.0
2005-06-23 05:45:00,0.6653,0.66553,0.66493,0.66539,1721000013.0
2005-06-23 06:00:00,0.66541,0.66545,0.66493,0.66543,2331899976.0
2005-06-23 06:15:00,0.66541,0.66545,0.66499,0.66536,1669700003.0
2005-06-23 06:30:00,0.66535,0.6656,0.66532,0.66548,1351199996.0
2005-06-23 06:45:00,0.66552,0.66565,0.66516,0.6656,2215599998.0
2005-06-23 07:00:00,0.66557,0.66568,0.66532,0.66537,1802299999.0
2005-06-23 07:15:00,0.6654,0.66546,0.66496,0.66543,2221900005.0
2005-06-23 07:30:00,0.6654,0.66549,0.66529,0.66541,1906799994.0
2005-06-23 07:45:00,0.6654,0.66544,0.66508,0.6654,2360999982.0
2005-06-23 08:00:00,0.66535,0.66546,0.6652,0.66543,1574300004.0
2005-06-23 08:15:00,0.66541,0.66554,0.66507,0.66516,1872399992.0
2005-06-23 08:30:00,0.66514,0.6656,0.66494,0.6656,1859600008.0
2005-06-23 08:45:00,0.66559,0.66576,0.6653,0.6654,1944400003.0
2005-06-23 09:00:00,0.66538,0.66559,0.6652,0.66528,2026700002.0
2005-06-23 09:15:00,0.66522,0.66533,0.6649,0.6649,2147299997.0
2005-06-23 09:30:00,0.66492,0.66504,0.66342,0.66404,2309099987.0
2005-06-23 09:45:00,0.664,0.66404,0.66361,0.66385,1786100013.0
2005-06-23 10:00:00,0.66395,0.66395,0.66364,0.66383,2154400003.0
2005-06-23 10:15:00,0.66393,0.66408,0.66373,0.66397,2482099996.0
2005-06-23 10:30:00,0.66395,0.66405,0.66375,0.66388,2281900002.0
2005-06-23 10:45:00,0.66391,0.66393,0.66363,0.66385,2206000007.0
2005-06-23 11:00:00,0.66383,0.66415,0.66381,0.66397,1955500002.0
2005-06-23 11:15:00,0.66404,0.66409,0.6638,0.66407,2503499999.0
2005-06-23 11:30:00,0.66416,0.66416,0.6636,0.66362,2076400000.0
2005-06-23 11:45:00,0.66364,0.66398,0.66363,0.66386,2110999990.0
2005-06-23 12:00:00,0.66373,0.66419,0.66373,0.66395,1963000014.0
2005-06-23 12:15:00,0.66395,0.66416,0.66372,0.66375,2020300003.0
2005-06-23 12:30:00,0.6637,0.66383,0.66339,0.66374,1593999992.0
2005-06-23 12:45:00,0.66373,0.66385,0.6636,0.66375,1935299998.0
2005-06-23 13:00:00,0.66383,0.6639,0.66352,0.66375,1779899990.0
2005-06-23 13:15:00,0.66371,0.6638,0.66334,0.66343,1552699998.0
2005-06-23 13:30:00,0.66344,0.66344,0.66284,0.66309,2260600004.0
2005-06-23 13:45:00,0.66307,0.66314,0.66285,0.66297,2111000005.0
2005-06-23 14:00:00,0.66292,0.66297,0.66235,0.66235,2256700008.0
2005-06-23 14:15:00,0.66224,0.66224,0.66156,0.66203,2052399993.0
2005-06-23 14:30:00,0.66203,0.66218,0.66114,0.66213,1720099997.0
2005-06-23 14:45:00,0.66217,0.6627,0.6621,0.66242,2208799996.0
2005-06-23 15:00:00,0.6624,0.66267,0.66232,0.66257,2123799990.0
2005-06-23 15:15:00,0.66255,0.66283,0.66227,0.6628,2015099996.0
2005-06-23 15:30:00,0.66275,0.66285,0.66257,0.66268,2319100012.0
2005-06-23 15:45:00,0.66265,0.6627,0.66231,0.66237,1770699999.0
2005-06-23 16:00:00,0.66235,0.66239,0.66218,0.66236,2038899994.0
2005-06-23 16:15:00,0.66236,0.66257,0.66223,0.66252,1916199992.0
2005-06-23 16:30:00,0.66251,0.66277,0.66216,0.66264,2087499991.0
2005-06-23 16:45:00,0.66258,0.6627,0.66223,0.66223,2050300008.0
2005-06-23 17:00:00,0.66217,0.66305,0.66217,0.6625,1922000000.0
2005-06-23 17:15:00,0.6625,0.66323,0.66242,0.66288,1762299994.0
2005-06-23 17:30:00,0.66287,0.66326,0.66274,0.66292,1841100000.0
2005-06-23 17:45:00,0.66288,0.6632,0.66259,0.6629,1978699982.0
2005-06-23 18:00:00,0.6629,0.66303,0.66236,0.66256,17507300046.0
2005-06-23 18:15:00,0.66258,0.663,0.6624,0.66268,14095100006.0
2005-06-23 18:30:00,0.66268,0.66283,0.66252,0.66263,8798099986.0
2005-06-23 18:45:00,0.66263,0.66288,0.66257,0.66275,5903699990.0
2005-06-23 19:00:00,0.6628,0.66302,0.66214,0.66228,5840400027.0
2005-06-23 19:15:00,0.66226,0.66253,0.66208,0.66242,5406699995.0
2005-06-23 19:30:00,0.66238,0.66265,0.6623,0.66247,7160699999.0
2005-06-23 19:45:00,0.66253,0.66257,0.66235,0.66242,4004800010.0
2005-06-23 20:00:00,0.66247,0.66293,0.66221,0.66239,4626099996.0
2005-06-23 20:15:00,0.6624,0.66244,0.66215,0.66231,6686000006.0
2005-06-23 20:30:00,0.66245,0.66283,0.66219,0.66254,10590699992.0
2005-06-23 20:45:00,0.66257,0.66263,0.6621,0.66245,11636399988.0
2005-06-23 21:00:00,0.66262,0.66319,0.66248,0.66298,8695499988.0
2005-06-23 21:15:00,0.66298,0.66302,0.6627,0.66277,4895800011.0
2005-06-23 21:30:00,0.66275,0.66327,0.6627,0.66298,4169100001.0
2005-06-23 21:45:00,0.66295,0.6631,0.66294,0.66305,3481300006.0
2005-06-23 22:00:00,0.66307,0.66319,0.6629,0.663,3271400011.0
2005-06-23 22:15:00,0.66298,0.6632,0.66285,0.6631,4425099999.0
2005-06-23 22:30:00,0.66328,0.66343,0.66299,0.66316,3487199987.0
2005-06-23 22:45:00,0.66343,0.66361,0.66292,0.66292,2226999993.0
2005-06-23 23:00:00,0.66317,0.66344,0.66273,0.66309,2637199995.0
2005-06-23 23:15:00,0.66318,0.66337,0.6627,0.6627,2590500002.0
2005-06-23 23:30:00,0.66274,0.66303,0.66263,0.66265,1676400002.0
2005-06-23 23:45:00,0.66272,0.66274,0.66234,0.66259,1656400002.0
2005-06-24 00:00:00,0.6626,0.66302,0.66242,0.66243,2298799984.0
2005-06-24 00:15:00,0.66252,0.66268,0.66225,0.66233,2057999977.0
2005-06-24 00:30:00,0.66241,0.66247,0.66222,0.66228,2038099995.0
2005-06-24 00:45:00,0.66231,0.66243,0.66212,0.6624,1872899997.0
2005-06-24 01:00:00,0.66236,0.66257,0.66217,0.66234,2009300001.0
2005-06-24 01:15:00,0.66223,0.66225,0.66189,0.66213,1697700011.0
2005-06-24 01:30:00,0.6621,0.66212,0.66187,0.66203,2022700016.0
2005-06-24 01:45:00,0.66207,0.66242,0.66191,0.66201,1759399990.0
2005-06-24 02:00:00,0.662,0.66238,0.66198,0.6623,1905699996.0
2005-06-24 02:15:00,0.66227,0.66265,0.66216,0.66265,2087099998.0
2005-06-24 02:30:00,0.66232,0.6624,0.66215,0.66218,1520599995.0
2005-06-24 02:45:00,0.66215,0.66235,0.66206,0.66217,1814699994.0
2005-06-24 03:00:00,0.66215,0.66226,0.66201,0.66207,1826999999.0
2005-06-24 03:15:00,0.66207,0.66245,0.66201,0.66223,1913600005.0
2005-06-24 03:30:00,0.6622,0.6623,0.66213,0.66224,1587699990.0
2005-06-24 03:45:00,0.66222,0.66269,0.66206,0.6621,1376500008.0
2005-06-24 04:00:00,0.66217,0.66227,0.66204,0.66206,1962600004.0
2005-06-24 04:15:00,0.66208,0.66223,0.66208,0.66215,1233099992.0
2005-06-24 04:30:00,0.66213,0.66257,0.66207,0.6622,2250799990.0
2005-06-24 04:45:00,0.66225,0.66257,0.66191,0.662,1345700006.0
2005-06-24 05:00:00,0.66202,0.66236,0.66197,0.66207,1624200000.0
2005-06-24 05:15:00,0.66208,0.66224,0.66202,0.66222,1678600003.0
2005-06-24 05:30:00,0.66223,0.6623,0.66202,0.66202,1838499991.0
2005-06-24 05:45:00,0.66195,0.66198,0.66157,0.66165,1924699995.0
2005-06-24 06:00:00,0.66172,0.66214,0.66137,0.66214,2043000011.0
2005-06-24 06:15:00,0.66201,0.66273,0.66136,0.66273,2028399999.0
2005-06-24 06:30:00,0.66278,0.66296,0.66246,0.66278,2106699984.0
2005-06-24 06:45:00,0.66271,0.66315,0.66262,0.66262,2316900002.0
2005-06-24 07:00:00,0.66262,0.66289,0.66256,0.66265,1955099995.0
2005-06-24 07:15:00,0.66269,0.6631,0.66263,0.66282,1209500005.0
2005-06-24 07:30:00,0.66279,0.6629,0.66239,0.66247,2286399998.0
2005-06-24 07:45:00,0.66248,0.66252,0.662,0.66227,1675599999.0
2005-06-24 08:00:00,0.66221,0.66241,0.66221,0.66227,1383300004.0
2005-06-24 08:15:00,0.66231,0.66247,0.66203,0.6622,2499899994.0
2005-06-24 08:30:00,0.66222,0.66228,0.66195,0.66216,1678599999.0
2005-06-24 08:45:00,0.6622,0.66276,0.66217,0.66249,1580599999.0
2005-06-24 09:00:00,0.66245,0.66268,0.66241,0.6626,2159400014.0
2005-06-24 09:15:00,0.66257,0.66262,0.66202,0.66202,2131400003.0
2005-06-24 09:30:00,0.66207,0.66313,0.66207,0.66288,2389300003.0
2005-06-24 09:45:00,0.66288,0.66328,0.66287,0.66298,2166899998.0
2005-06-24 10:00:00,0.66296,0.6635,0.66296,0.66326,2372500011.0
2005-06-24 10:15:00,0.66328,0.6637,0.6631,0.66352,1984199998.0
2005-06-24 10:30:00,0.66351,0.66363,0.6632,0.6635,2157400011.0
2005-06-24 10:45:00,0.6635,0.6636,0.66325,0.66334,2152200014.0
2005-06-24 11:00:00,0.66338,0.66339,0.66278,0.66282,1913000008.0
2005-06-24 11:15:00,0.66277,0.66282,0.6626,0.66281,2198500011.0
2005-06-24 11:30:00,0.66285,0.66287,0.66233,0.66262,2110100005.0
2005-06-24 11:45:00,0.66259,0.66287,0.66234,0.66267,2227699991.0
2005-06-24 12:00:00,0.6626,0.66266,0.66223,0.66262,2050100000.0
2005-06-24 12:15:00,0.6626,0.66267,0.6623,0.66234,2074299986.0
2005-06-24 12:30:00,0.66237,0.66261,0.66227,0.66253,1713000006.0
2005-06-24 12:45:00,0.66253,0.66253,0.6622,0.66237,2035899987.0
2005-06-24 13:00:00,0.66245,0.66271,0.66235,0.66263,2145099971.0
2005-06-24 13:15:00,0.6626,0.66295,0.66248,0.66295,2169399993.0
2005-06-24 13:30:00,0.66288,0.66313,0.66249,0.66306,2220500019.0
2005-06-24 13:45:00,0.6631,0.66349,0.66296,0.663,1771699991.0
2005-06-24 14:00:00,0.66303,0.66317,0.66288,0.66295,1868999992.0
2005-06-24 14:15:00,0.66295,0.66295,0.66256,0.66271,2060500002.0
2005-06-24 14:30:00,0.66263,0.66321,0.66241,0.66251,2453099991.0
2005-06-24 14:45:00,0.6625,0.6628,0.66218,0.66277,2414300005.0
2005-06-24 15:00:00,0.66272,0.6632,0.66248,0.66276,2015499994.0
2005-06-24 15:15:00,0.6628,0.66292,0.6627,0.66281,1940999991.0
2005-06-24 15:30:00,0.66282,0.66293,0.66262,0.66279,2187500007.0
2005-06-24 15:45:00,0.66283,0.66318,0.66271,0.66318,1807399998.0
2005-06-24 16:00:00,0.66311,0.66328,0.66266,0.66307,1935199984.0
2005-06-24 16:15:00,0.6632,0.66332,0.66286,0.66327,2270299997.0
2005-06-24 16:30:00,0.66322,0.66402,0.66316,0.66387,2093200001.0
2005-06-24 16:45:00,0.66375,0.66392,0.66355,0.66365,1739200003.0
2005-06-24 17:00:00,0.66359,0.66359,0.66298,0.66312,1930099997.0
2005-06-24 17:15:00,0.66315,0.66351,0.66307,0.66307,1930699991.0
2005-06-24 17:30:00,0.66304,0.66311,0.66291,0.6631,1858099995.0
2005-06-24 17:45:00,0.66307,0.66315,0.66289,0.66308,1956900009.0
2005-06-24 18:00:00,0.66306,0.6632,0.66263,0.66279,15765000005.0
2005-06-24 18:15:00,0.6628,0.66289,0.66262,0.66286,13750999993.0
2005-06-24 18:30:00,0.66287,0.66309,0.66282,0.66288,8120500006.0
2005-06-24 18:45:00,0.66287,0.66305,0.66275,0.66286,5941999994.0
2005-06-24 19:00:00,0.66289,0.66319,0.66275,0.66283,6272499995.0
2005-06-24 19:15:00,0.66284,0.66296,0.66267,0.66269,5567200001.0
2005-06-24 19:30:00,0.66263,0.66276,0.66253,0.66272,6869099992.0
2005-06-24 19:45:00,0.66275,0.66306,0.66265,0.66272,3950600003.0
2005-06-24 20:00:00,0.66278,0.6629,0.6626,0.66283,4642799985.0
2005-06-24 20:15:00,0.66281,0.66321,0.66279,0.66312,6537299987.0
2005-06-24 20:30:00,0.66313,0.66362,0.66295,0.66309,10255700016.0
2005-06-24 20:45:00,0.66315,0.66332,0.6631,0.66319,11954800022.0
2005-06-24 21:00:00,0.66334,0.6636,0.66324,0.66353,7871600006.0
2005-06-24 21:15:00,0.66353,0.66354,0.66312,0.66317,4981799985.0
2005-06-24 21:30:00,0.66315,0.6636,0.66305,0.66315,4882899989.0
2005-06-24 21:45:00,0.66315,0.66344,0.66301,0.66335,3348200008.0
2005-06-24 22:00:00,0.66334,0.66337,0.6631,0.66322,3064399999.0
2005-06-24 22:15:00,0.66322,0.66345,0.66292,0.66296,4505900001.0
2005-06-24 22:30:00,0.66298,0.66343,0.66288,0.66326,3505599993.0
2005-06-24 22:45:00,0.66333,0.66349,0.6626,0.66266,2857899998.0
2005-06-26 23:00:00,0.66274,0.66315,0.66268,0.66293,1901199995.0
2005-06-26 23:15:00,0.6629,0.66343,0.66282,0.66298,2727400008.0
2005-06-26 23:30:00,0.66335,0.66342,0.66284,0.66322,2043400006.0
2005-06-26 23:45:00,0.66315,0.66337,0.66261,0.66305,1882900013.0
2005-06-27 00:00:00,0.66304,0.66342,0.66304,0.66337,1750400002.0
2005-06-27 00:15:00,0.66328,0.66364,0.6632,0.66358,1864299991.0
2005-06-27 00:30:00,0.66366,0.6639,0.6634,0.66386,2525500016.0
2005-06-27 00:45:00,0.66381,0.66425,0.66377,0.66389,1856000003.0
2005-06-27 01:00:00,0.66397,0.6642,0.66375,0.66408,1880699995.0
2005-06-27 01:15:00,0.66405,0.66432,0.66394,0.66432,1995700012.0
2005-06-27 01:30:00,0.6643,0.66496,0.66419,0.66475,2173299999.0
2005-06-27 01:45:00,0.66485,0.66501,0.6647,0.66484,2096899988.0
2005-06-27 02:00:00,0.66484,0.6652,0.66482,0.66516,1870199999.0
2005-06-27 02:15:00,0.66516,0.66518,0.66499,0.66507,1973599996.0
2005-06-27 02:30:00,0.66497,0.66523,0.6649,0.66519,1793599991.0
2005-06-27 02:45:00,0.66515,0.66522,0.66506,0.66518,1662600003.0
2005-06-27 03:00:00,0.6652,0.66534,0.66483,0.66517,1920200005.0
2005-06-27 03:15:00,0.6652,0.66525,0.66492,0.665,1721800013.0
2005-06-27 03:30:00,0.66499,0.66517,0.66493,0.66517,1368399993.0
2005-06-27 03:45:00,0.66515,0.66517,0.66482,0.66487,1468299997.0
2005-06-27 04:00:00,0.66493,0.66506,0.66474,0.66488,1350100009.0
2005-06-27 04:15:00,0.66493,0.66498,0.66462,0.66473,1498900007.0
2005-06-27 04:30:00,0.66468,0.66498,0.66446,0.66482,2104300008.0
2005-06-27 04:45:00,0.66473,0.6648,0.66451,0.66467,1657800005.0
2005-06-27 05:00:00,0.66465,0.66484,0.66444,0.66464,2223699994.0
2005-06-27 05:15:00,0.66478,0.66489,0.66456,0.66488,1173999987.0
2005-06-27 05:30:00,0.66488,0.66506,0.66433,0.6648,1451400006.0
2005-06-27 05:45:00,0.66478,0.66488,0.66456,0.66478,1517299997.0
2005-06-27 06:00:00,0.66482,0.66496,0.66458,0.6648,1619899997.0
2005-06-27 06:15:00,0.6648,0.66499,0.66469,0.66478,1805999990.0
2005-06-27 06:30:00,0.66482,0.66485,0.66435,0.66463,1370900011.0
2005-06-27 06:45:00,0.6647,0.66498,0.66457,0.66473,1960700000.0
2005-06-27 07:00:00,0.66465,0.66481,0.66454,0.66472,1558400003.0
2005-06-27 07:15:00,0.66475,0.66498,0.66464,0.66497,1612100010.0
2005-06-27 07:30:00,0.66493,0.66511,0.6648,0.66486,1611999982.0
2005-06-27 07:45:00,0.66483,0.66494,0.66454,0.66472,2113599992.0
2005-06-27 08:00:00,0.66465,0.66514,0.66465,0.66496,1705700003.0
2005-06-27 08:15:00,0.66486,0.66528,0.66485,0.66492,2620399999.0
2005-06-27 08:30:00,0.66494,0.66556,0.66489,0.66556,2289300007.0
2005-06-27 08:45:00,0.6656,0.66592,0.66548,0.66591,2420999985.0
2005-06-27 09:00:00,0.66597,0.66604,0.66553,0.66554,1877799991.0
2005-06-27 09:15:00,0.66547,0.66576,0.66531,0.6654,1952599990.0
2005-06-27 09:30:00,0.66544,0.66548,0.66507,0.66519,1890100005.0
2005-06-27 09:45:00,0.66515,0.66551,0.66515,0.66525,1936500000.0
2005-06-27 10:00:00,0.66522,0.66537,0.66502,0.66511,1914199997.0
2005-06-27 10:15:00,0.66517,0.66523,0.66485,0.66497,2349000014.0
2005-06-27 10:30:00,0.665,0.66514,0.66487,0.66492,1692200015.0
2005-06-27 10:45:00,0.66496,0.66521,0.66488,0.66513,2085900001.0
2005-06-27 11:00:00,0.66512,0.66518,0.66484,0.66506,1533900002.0
2005-06-27 11:15:00,0.6651,0.6652,0.66483,0.66483,2144400006.0
2005-06-27 11:30:00,0.66486,0.66487,0.66451,0.66467,1967999987.0
2005-06-27 11:45:00,0.66466,0.66497,0.6646,0.66489,2354500000.0
2005-06-27 12:00:00,0.66481,0.66521,0.66469,0.6651,1983999996.0
2005-06-27 12:15:00,0.66511,0.66561,0.6651,0.6656,2249299993.0
2005-06-27 12:30:00,0.66554,0.66556,0.66534,0.66539,2297299992.0
2005-06-27 12:45:00,0.66545,0.66562,0.66483,0.66483,2260699994.0
2005-06-27 13:00:00,0.66488,0.66523,0.66485,0.66515,2058900004.0
2005-06-27 13:15:00,0.66513,0.66534,0.66507,0.66528,1806100007.0
2005-06-27 13:30:00,0.66528,0.66545,0.66522,0.66526,1556300004.0
2005-06-27 13:45:00,0.66522,0.66527,0.66504,0.66511,2602999990.0
2005-06-27 14:00:00,0.66507,0.6651,0.66483,0.66489,2044399983.0
2005-06-27 14:15:00,0.6649,0.66501,0.66477,0.66482,2126899996.0
2005-06-27 14:30:00,0.66482,0.66491,0.6643,0.66462,2218000006.0
2005-06-27 14:45:00,0.66468,0.66488,0.66467,0.66483,1806200008.0
2005-06-27 15:00:00,0.66498,0.66538,0.66486,0.66526,1965000000.0
2005-06-27 15:15:00,0.66529,0.6654,0.66508,0.66515,1789699999.0
2005-06-27 15:30:00,0.6652,0.66523,0.66493,0.66494,1866699993.0
2005-06-27 15:45:00,0.66502,0.66516,0.66489,0.665,2066399988.0
2005-06-27 16:00:00,0.66503,0.66535,0.66503,0.66527,2031699993.0
2005-06-27 16:15:00,0.66527,0.66579,0.66526,0.66564,1987199999.0
2005-06-27 16:30:00,0.6656,0.6658,0.66547,0.66553,1930899998.0
2005-06-27 16:45:00,0.66551,0.66607,0.66551,0.6657,2036599989.0
2005-06-27 17:00:00,0.66579,0.66593,0.66519,0.66559,2588299995.0
2005-06-27 17:15:00,0.66545,0.66571,0.66504,0.66545,2276199984.0
2005-06-27 17:30:00,0.66544,0.66567,0.66533,0.6655,2050600008.0
2005-06-27 17:45:00,0.66547,0.66587,0.66536,0.66548,2207399996.0
2005-06-27 18:00:00,0.66555,0.66596,0.66523,0.66567,15091800004.0
2005-06-27 18:15:00,0.66559,0.66592,0.6653,0.66539,14540400013.0
2005-06-27 18:30:00,0.66539,0.66586,0.66493,0.66494,8431500006.0
2005-06-27 18:45:00,0.66493,0.66519,0.66434,0.6649,6056600014.0
2005-06-27 19:00:00,0.66509,0.66543,0.66486,0.66513,6706899989.0
2005-06-27 19:15:00,0.66531,0.66552,0.66505,0.66542,5563900007.0
2005-06-27 19:30:00,0.66523,0.66552,0.66499,0.66521,6885300010.0
2005-06-27 19:45:00,0.66523,0.66526,0.66468,0.66472,3812599987.0
2005-06-27 20:00:00,0.66509,0.66511,0.66462,0.66502,4367999989.0
2005-06-27 20:15:00,0.66487,0.66511,0.66457,0.6648,6176300011.0
2005-06-27 20:30:00,0.66482,0.66504,0.66467,0.6649,10212100016.0
2005-06-27 20:45:00,0.66475,0.66521,0.66445,0.66472,11516499984.0
2005-06-27 21:00:00,0.66475,0.66485,0.66453,0.66455,7820300028.0
2005-06-27 21:15:00,0.66454,0.66495,0.66413,0.66458,5050200013.0
2005-06-27 21:30:00,0.66455,0.66492,0.6643,0.66468,4667000002.0
2005-06-27 21:45:00,0.66468,0.66493,0.66439,0.66486,3619699990.0
2005-06-27 22:00:00,0.66475,0.66497,0.66437,0.66473,3786600007.0
2005-06-27 22:15:00,0.66476,0.66495,0.66458,0.66473,4211900007.0
2005-06-27 22:30:00,0.66478,0.6649,0.66444,0.66475,2991200000.0
2005-06-27 22:45:00,0.6647,0.66494,0.66455,0.66455,2623100006.0
2005-06-27 23:00:00,0.66445,0.66509,0.66444,0.66451,2424900005.0
2005-06-27 23:15:00,0.66483,0.6651,0.66445,0.6651,2230899999.0
2005-06-27 23:30:00,0.6649,0.6652,0.66463,0.66485,2103000003.0
2005-06-27 23:45:00,0.6652,0.66536,0.66471,0.66513,1922499986.0
2005-06-28 00:00:00,0.66511,0.66536,0.66478,0.66507,2233199990.0
2005-06-28 00:15:00,0.66492,0.66526,0.66484,0.66518,2013300012.0
2005-06-28 00:30:00,0.66524,0.66526,0.66503,0.66509,1895800001.0
2005-06-28 00:45:00,0.66527,0.66532,0.66489,0.66505,1857299997.0
2005-06-28 01:00:00,0.66503,0.66516,0.66471,0.66498,2002799973.0
2005-06-28 01:15:00,0.66495,0.66517,0.66492,0.66513,1732500003.0
2005-06-28 01:30:00,0.6651,0.66541,0.66469,0.66522,2259899998.0
2005-06-28 01:45:00,0.66523,0.66552,0.66497,0.66551,2035499989.0
2005-06-28 02:00:00,0.66543,0.66576,0.66543,0.66556,1962400004.0
2005-06-28 02:15:00,0.66556,0.6656,0.66524,0.66543,2054299995.0
2005-06-28 02:30:00,0.66538,0.66544,0.66523,0.66543,1692200005.0
2005-06-28 02:45:00,0.66537,0.66549,0.66532,0.66543,1715800009.0
2005-06-28 03:00:00,0.66545,0.6655,0.66525,0.66542,2086600007.0
2005-06-28 03:15:00,0.66545,0.66565,0.66535,0.66556,1417399984.0
2005-06-28 03:30:00,0.66559,0.66572,0.6655,0.66559,1421100000.0
2005-06-28 03:45:00,0.66553,0.66583,0.66547,0.66574,1390300001.0
2005-06-28 04:00:00,0.66575,0.66587,0.66555,0.66582,1499399993.0
2005-06-28 04:15:00,0.66566,0.66592,0.66529,0.66577,1482700005.0
2005-06-28 04:30:00,0.66577,0.66584,0.66563,0.66582,1860799998.0
2005-06-28 04:45:00,0.66572,0.66585,0.6653,0.66577,1393399993.0
2005-06-28 05:00:00,0.66575,0.66611,0.66557,0.66605,1444399999.0
2005-06-28 05:15:00,0.66607,0.66622,0.666,0.66605,1763599997.0
2005-06-28 05:30:00,0.66604,0.6661,0.66591,0.66596,1850299998.0
2005-06-28 05:45:00,0.66598,0.66606,0.66585,0.66595,1796699991.0
2005-06-28 06:00:00,0.66596,0.66598,0.66575,0.6658,1613799994.0
2005-06-28 06:15:00,0.66575,0.66593,0.66566,0.66575,1850799987.0
2005-06-28 06:30:00,0.66572,0.66602,0.66565,0.66573,1852400008.0
2005-06-28 06:45:00,0.6658,0.66595,0.66563,0.66574,1856000002.0
2005-06-28 07:00:00,0.6657,0.66604,0.6657,0.666,1548100000.0
2005-06-28 07:15:00,0.66602,0.66612,0.66599,0.66606,1524300003.0
2005-06-28 07:30:00,0.66604,0.6661,0.66575,0.66578,2158899999.0
2005-06-28 07:45:00,0.66582,0.66597,0.66555,0.66562,1791399992.0
2005-06-28 08:00:00,0.66562,0.66584,0.66552,0.66566,2262499981.0
2005-06-28 08:15:00,0.66557,0.66557,0.66503,0.66538,1929099982.0
2005-06-28 08:30:00,0.66534,0.66552,0.6651,0.6652,1717299989.0
2005-06-28 08:45:00,0.66517,0.66527,0.6648,0.66511,1858799999.0
2005-06-28 09:00:00,0.66511,0.66536,0.66489,0.66508,2351899997.0
2005-06-28 09:15:00,0.66511,0.66519,0.66492,0.66504,2123600005.0
2005-06-28 09:30:00,0.66501,0.66525,0.6649,0.66514,1920799991.0
2005-06-28 09:45:00,0.6651,0.66533,0.6651,0.6652,1885100005.0
2005-06-28 10:00:00,0.66514,0.66522,0.6649,0.66495,1342700006.0
2005-06-28 10:15:00,0.66496,0.66531,0.66482,0.66523,2255199989.0
2005-06-28 10:30:00,0.66523,0.66542,0.66505,0.66532,1719499997.0
2005-06-28 10:45:00,0.66532,0.66538,0.66496,0.66523,1953799991.0
2005-06-28 11:00:00,0.66522,0.66531,0.66473,0.66492,1864900005.0
2005-06-28 11:15:00,0.66498,0.66498,0.6644,0.6644,2572300006.0
2005-06-28 11:30:00,0.66446,0.66454,0.66407,0.6644,2276399993.0
2005-06-28 11:45:00,0.66443,0.6645,0.66421,0.66442,1781799989.0
2005-06-28 12:00:00,0.66437,0.66465,0.66426,0.66462,2548800013.0
2005-06-28 12:15:00,0.66457,0.6649,0.66451,0.6648,2173500006.0
2005-06-28 12:30:00,0.66472,0.66495,0.66445,0.66448,1953399979.0
2005-06-28 12:45:00,0.66451,0.66455,0.6643,0.66432,1561799997.0
2005-06-28 13:00:00,0.66435,0.66447,0.66422,0.66428,2243899989.0
2005-06-28 13:15:00,0.66425,0.66453,0.6642,0.6645,1835300006.0
2005-06-28 13:30:00,0.66448,0.6646,0.66427,0.66448,1900399985.0
2005-06-28 13:45:00,0.66448,0.66454,0.66429,0.66443,2455100010.0
2005-06-28 14:00:00,0.6644,0.66456,0.66428,0.66453,2431299993.0
2005-06-28 14:15:00,0.66446,0.66464,0.66445,0.66461,2147099988.0
2005-06-28 14:30:00,0.66457,0.6647,0.66451,0.66468,1760500006.0
2005-06-28 14:45:00,0.66474,0.66475,0.6645,0.66458,2015199999.0
2005-06-28 15:00:00,0.66458,0.66463,0.66399,0.66412,2011599993.0
2005-06-28 15:15:00,0.66401,0.66438,0.664,0.66432,1903199992.0
2005-06-28 15:30:00,0.66427,0.6644,0.66421,0.66432,1847900008.0
2005-06-28 15:45:00,0.66436,0.66483,0.66427,0.66473,1792300003.0
2005-06-28 16:00:00,0.66475,0.66488,0.66448,0.66466,1837399994.0
2005-06-28 16:15:00,0.66461,0.66486,0.6643,0.6644,2173299998.0
2005-06-28 16:30:00,0.66439,0.66486,0.66424,0.66484,2165799988.0
2005-06-28 16:45:00,0.66478,0.66489,0.66446,0.66447,2005000004.0
2005-06-28 17:00:00,0.66455,0.66473,0.66444,0.66467,1985699992.0
2005-06-28 17:15:00,0.66467,0.6648,0.66445,0.66456,2152100011.0
2005-06-28 17:30:00,0.66465,0.66475,0.66446,0.6647,1958400014.0
2005-06-28 17:45:00,0.66471,0.66501,0.66468,0.665,1443500005.0
2005-06-28 18:00:00,0.66496,0.66497,0.66445,0.66454,18343699959.0
2005-06-28 18:15:00,0.66456,0.6646,0.66437,0.66445,14639399983.0
2005-06-28 18:30:00,0.66446,0.6647,0.66438,0.66445,8126800007.0
2005-06-28 18:45:00,0.66443,0.6646,0.6644,0.6645,6445999991.0
2005-06-28 19:00:00,0.6645,0.6646,0.66435,0.66447,6887799989.0
2005-06-28 19:15:00,0.66445,0.66461,0.66417,0.6643,5308699993.0
2005-06-28 19:30:00,0.66431,0.66452,0.66421,0.66442,6905800011.0
2005-06-28 19:45:00,0.66444,0.66452,0.66432,0.66443,3873000004.0
2005-06-28 20:00:00,0.66448,0.66465,0.66429,0.66443,4298800014.0
2005-06-28 20:15:00,0.66445,0.66469,0.66402,0.66443,6311799990.0
2005-06-28 20:30:00,0.66443,0.66456,0.66431,0.66443,10337799994.0
2005-06-28 20:45:00,0.66444,0.66465,0.66436,0.66445,11215800037.0
2005-06-28 21:00:00,0.66453,0.66469,0.66431,0.66469,7547700016.0
2005-06-28 21:15:00,0.66443,0.6646,0.66421,0.66446,4864200015.0
2005-06-28 21:30:00,0.66443,0.66445,0.66418,0.66425,4266100003.0
2005-06-28 21:45:00,0.66427,0.66429,0.66399,0.66419,3305200011.0
2005-06-28 22:00:00,0.66415,0.66438,0.66411,0.66438,3507399995.0
2005-06-28 22:15:00,0.6644,0.66443,0.66415,0.66415,4400999984.0
2005-06-28 22:30:00,0.66419,0.66424,0.66405,0.66417,3048200003.0
2005-06-28 22:45:00,0.66422,0.66422,0.66387,0.66387,2910900006.0
2005-06-28 23:00:00,0.66375,0.66455,0.66366,0.66424,2682299988.0
2005-06-28 23:15:00,0.6643,0.66464,0.6639,0.66405,2653000006.0
2005-06-28 23:30:00,0.66405,0.66417,0.66397,0.66403,1682700002.0
2005-06-28 23:45:00,0.66402,0.66415,0.66377,0.66406,1158399994.0
2005-06-29 00:00:00,0.66402,0.66419,0.66397,0.66404,1783200003.0
2005-06-29 00:15:00,0.66408,0.66419,0.66389,0.66402,1419399988.0
2005-06-29 00:30:00,0.66407,0.66417,0.66374,0.66395,1706700001.0
2005-06-29 00:45:00,0.6639,0.6641,0.6637,0.66405,1617499995.0
2005-06-29 01:00:00,0.66402,0.66418,0.66399,0.66408,1943599994.0
2005-06-29 01:15:00,0.66403,0.66426,0.66385,0.664,1480999996.0
2005-06-29 01:30:00,0.66396,0.66408,0.66378,0.66397,1757900005.0
2005-06-29 01:45:00,0.66399,0.66414,0.66388,0.66412,1734999994.0
2005-06-29 02:00:00,0.66408,0.66429,0.66403,0.66422,2061099988.0
2005-06-29 02:15:00,0.66423,0.66446,0.66405,0.6641,1585800009.0
2005-06-29 02:30:00,0.66407,0.66431,0.66405,0.66414,1771000002.0
2005-06-29 02:45:00,0.66406,0.66418,0.66402,0.66408,1716799994.0
2005-06-29 03:00:00,0.66407,0.66418,0.664,0.66402,1984400008.0
2005-06-29 03:15:00,0.664,0.66405,0.66386,0.664,1465099995.0
2005-06-29 03:30:00,0.66399,0.66409,0.66355,0.66355,2255799995.0
2005-06-29 03:45:00,0.66354,0.66357,0.66264,0.66347,1671599991.0
2005-06-29 04:00:00,0.66357,0.66364,0.66347,0.66352,1948699989.0
2005-06-29 04:15:00,0.66358,0.66385,0.66355,0.66359,2238100005.0
2005-06-29 04:30:00,0.66359,0.66368,0.66345,0.66365,1969800007.0
2005-06-29 04:45:00,0.66352,0.66368,0.66334,0.6636,1612000003.0
2005-06-29 05:00:00,0.66335,0.66377,0.66322,0.66351,1643799991.0
2005-06-29 05:15:00,0.66353,0.66365,0.66345,0.66349,1602400003.0
2005-06-29 05:30:00,0.66351,0.66361,0.66309,0.66352,1367999998.0
2005-06-29 05:45:00,0.66358,0.66368,0.66348,0.66368,1182099997.0
2005-06-29 06:00:00,0.6637,0.66373,0.66355,0.66368,1593799993.0
2005-06-29 06:15:00,0.66365,0.66375,0.66354,0.66365,1956699994.0
2005-06-29 06:30:00,0.66365,0.66375,0.66328,0.66355,1435399995.0
2005-06-29 06:45:00,0.66362,0.6637,0.66328,0.66365,1728700013.0
2005-06-29 07:00:00,0.6636,0.6637,0.66332,0.66347,1579100000.0
2005-06-29 07:15:00,0.66351,0.66365,0.66346,0.66365,1480099988.0
2005-06-29 07:30:00,0.66361,0.66375,0.66354,0.66372,1809300001.0
2005-06-29 07:45:00,0.66355,0.66382,0.6634,0.66352,1696499997.0
2005-06-29 08:00:00,0.66341,0.66358,0.66299,0.663,1609800009.0
2005-06-29 08:15:00,0.66295,0.66328,0.6629,0.66312,1501499988.0
2005-06-29 08:30:00,0.66317,0.66343,0.66307,0.66324,1893899998.0
2005-06-29 08:45:00,0.66326,0.66338,0.66305,0.66308,1958000001.0
2005-06-29 09:00:00,0.66308,0.66318,0.66288,0.66298,2044599993.0
2005-06-29 09:15:00,0.66298,0.66331,0.66292,0.66298,1808400004.0
2005-06-29 09:30:00,0.66299,0.66299,0.6625,0.66257,1852200002.0
2005-06-29 09:45:00,0.66262,0.66341,0.66258,0.6633,1957200016.0
2005-06-29 10:00:00,0.66325,0.66331,0.6631,0.6632,1926499989.0
2005-06-29 10:15:00,0.66328,0.66371,0.6632,0.66365,2583200005.0
2005-06-29 10:30:00,0.66359,0.66367,0.66329,0.66366,2002200002.0
2005-06-29 10:45:00,0.66367,0.66405,0.66359,0.66385,1856500004.0
2005-06-29 11:00:00,0.66385,0.66416,0.66382,0.66412,2082999988.0
2005-06-29 11:15:00,0.66416,0.66441,0.66397,0.66398,2841599997.0
2005-06-29 11:30:00,0.66404,0.66454,0.66401,0.66445,2174799986.0
2005-06-29 11:45:00,0.66449,0.66458,0.66425,0.66454,2123499985.0
2005-06-29 12:00:00,0.66458,0.66655,0.66458,0.66655,2321800009.0
2005-06-29 12:15:00,0.66655,0.66699,0.66643,0.66697,2268499987.0
2005-06-29 12:30:00,0.66697,0.66752,0.66679,0.66679,1951099992.0
2005-06-29 12:45:00,0.6668,0.6668,0.66639,0.66641,1995900003.0
2005-06-29 13:00:00,0.66645,0.66687,0.66645,0.66665,1606199994.0
2005-06-29 13:15:00,0.66662,0.66682,0.66643,0.66669,2038199998.0
2005-06-29 13:30:00,0.66673,0.66736,0.66673,0.66714,2341000000.0
2005-06-29 13:45:00,0.66713,0.6672,0.66656,0.66661,2061500003.0
2005-06-29 14:00:00,0.6666,0.66683,0.6666,0.66674,2021000002.0
2005-06-29 14:15:00,0.66674,0.6669,0.66665,0.66677,1989299979.0
2005-06-29 14:30:00,0.66675,0.66748,0.66663,0.66736,2213500007.0
2005-06-29 14:45:00,0.6673,0.66738,0.66688,0.66705,2098399994.0
2005-06-29 15:00:00,0.66702,0.6674,0.66697,0.66719,1973399991.0
2005-06-29 15:15:00,0.66717,0.66775,0.66717,0.66765,1982500013.0
2005-06-29 15:30:00,0.66766,0.66798,0.66766,0.66772,2066199986.0
2005-06-29 15:45:00,0.66772,0.66809,0.66758,0.668,1824000006.0
2005-06-29 16:00:00,0.66804,0.66822,0.66789,0.66807,1993099995.0
2005-06-29 16:15:00,0.66803,0.66803,0.66737,0.66741,1910899989.0
2005-06-29 16:30:00,0.66747,0.66846,0.66726,0.66813,1995699985.0
2005-06-29 16:45:00,0.66804,0.66869,0.66804,0.6685,2570500004.0
2005-06-29 17:00:00,0.66861,0.66966,0.66861,0.66907,2349399995.0
2005-06-29 17:15:00,0.66907,0.66953,0.66893,0.66942,2032700002.0
2005-06-29 17:30:00,0.66942,0.66942,0.66868,0.66905,2179800008.0
2005-06-29 17:45:00,0.66893,0.66961,0.66888,0.66914,1649199995.0
2005-06-29 18:00:00,0.66914,0.66927,0.66844,0.66847,18794500021.0
2005-06-29 18:15:00,0.66847,0.66877,0.66828,0.66873,13735800002.0
2005-06-29 18:30:00,0.66877,0.6689,0.66855,0.66855,8410999992.0
2005-06-29 18:45:00,0.66881,0.66921,0.66876,0.66913,6177999978.0
2005-06-29 19:00:00,0.66915,0.66925,0.66905,0.66914,5728499998.0
2005-06-29 19:15:00,0.66913,0.66962,0.66897,0.66915,5682400003.0
2005-06-29 19:30:00,0.66913,0.66917,0.66901,0.66906,6967000000.0
2005-06-29 19:45:00,0.66908,0.66908,0.66866,0.66892,3931200010.0
2005-06-29 20:00:00,0.66899,0.66902,0.66869,0.66892,4984299994.0
2005-06-29 20:15:00,0.66895,0.669,0.6688,0.66882,6857199997.0
2005-06-29 20:30:00,0.66883,0.66923,0.66871,0.669,9975799990.0
2005-06-29 20:45:00,0.66889,0.66919,0.66852,0.66855,11076200020.0
2005-06-29 21:00:00,0.66854,0.66892,0.66853,0.66883,8113300011.0
2005-06-29 21:15:00,0.66881,0.6689,0.66864,0.66873,5399000007.0
2005-06-29 21:30:00,0.66871,0.66887,0.66843,0.66845,4233100003.0
2005-06-29 21:45:00,0.66845,0.66847,0.66828,0.66837,3329199987.0
2005-06-29 22:00:00,0.66836,0.6684,0.66815,0.6682,3187699999.0
2005-06-29 22:15:00,0.66822,0.66846,0.668,0.668,4188200004.0
2005-06-29 22:30:00,0.66803,0.66813,0.66787,0.66795,3190899987.0
2005-06-29 22:45:00,0.66796,0.6684,0.66778,0.66778,2422700007.0
2005-06-29 23:00:00,0.66785,0.66856,0.66785,0.66817,2540500009.0
2005-06-29 23:15:00,0.66818,0.66838,0.66779,0.66796,2578300005.0
2005-06-29 23:30:00,0.66797,0.66832,0.66774,0.66807,2007799987.0
2005-06-29 23:45:00,0.66802,0.66808,0.6676,0.66789,1543200007.0
2005-06-30 00:00:00,0.66787,0.66827,0.66785,0.66806,2073199998.0
2005-06-30 00:15:00,0.66803,0.66824,0.66787,0.66793,1617199995.0
2005-06-30 00:30:00,0.66805,0.66829,0.66795,0.66798,1817999996.0
2005-06-30 00:45:00,0.66798,0.66828,0.66772,0.66807,1971600007.0
2005-06-30 01:00:00,0.6681,0.66865,0.66803,0.66832,2073500000.0
2005-06-30 01:15:00,0.6683,0.66881,0.66829,0.66856,1403600006.0
2005-06-30 01:30:00,0.66846,0.66914,0.66843,0.66907,2137999991.0
2005-06-30 01:45:00,0.66911,0.6692,0.66895,0.66917,1736899998.0
2005-06-30 02:00:00,0.66917,0.66953,0.66899,0.66941,1915700009.0
2005-06-30 02:15:00,0.66917,0.6692,0.66904,0.66905,2087899998.0
2005-06-30 02:30:00,0.66899,0.66904,0.66858,0.66863,1694999994.0
2005-06-30 02:45:00,0.66858,0.66863,0.66846,0.66863,1651599997.0
2005-06-30 03:00:00,0.66863,0.66882,0.66839,0.66847,1706399994.0
2005-06-30 03:15:00,0.6685,0.66881,0.66845,0.6686,963700003.0
2005-06-30 03:30:00,0.66864,0.66892,0.66851,0.66887,1888099996.0
2005-06-30 03:45:00,0.66887,0.66909,0.66871,0.66882,1984799995.0
2005-06-30 04:00:00,0.66886,0.66907,0.66869,0.6688,1901600012.0
2005-06-30 04:15:00,0.66881,0.66919,0.6686,0.66864,1394999997.0
2005-06-30 04:30:00,0.66862,0.66899,0.66853,0.66893,1927799996.0
2005-06-30 04:45:00,0.66885,0.66898,0.66884,0.66884,1553499996.0
2005-06-30 05:00:00,0.66882,0.66916,0.66867,0.66883,1563900012.0
2005-06-30 05:15:00,0.66876,0.66881,0.66853,0.66863,1476899986.0
2005-06-30 05:30:00,0.66867,0.66879,0.66851,0.6686,1695399994.0
2005-06-30 05:45:00,0.66859,0.66877,0.6685,0.66874,1933999991.0
2005-06-30 06:00:00,0.66879,0.66895,0.66867,0.66876,1380199993.0
2005-06-30 06:15:00,0.66872,0.66903,0.66866,0.6688,1830200002.0
2005-06-30 06:30:00,0.6688,0.6691,0.66858,0.6687,1582200010.0
2005-06-30 06:45:00,0.66877,0.66887,0.66868,0.66877,1552199997.0
2005-06-30 07:00:00,0.66869,0.66903,0.66849,0.66852,2140300018.0
2005-06-30 07:15:00,0.66855,0.66881,0.66833,0.66855,1916999998.0
2005-06-30 07:30:00,0.66855,0.66863,0.6683,0.66837,1999599994.0
2005-06-30 07:45:00,0.66835,0.66871,0.66835,0.66865,1727200001.0
2005-06-30 08:00:00,0.6686,0.66898,0.66842,0.66854,1679800003.0
2005-06-30 08:15:00,0.66854,0.66892,0.66843,0.66875,1447000010.0
2005-06-30 08:30:00,0.66874,0.66889,0.66846,0.66873,2132899990.0
2005-06-30 08:45:00,0.66868,0.6687,0.668,0.66807,1518899997.0
2005-06-30 09:00:00,0.66808,0.66825,0.66787,0.66825,2404599999.0
2005-06-30 09:15:00,0.66821,0.66873,0.66818,0.66836,1959499990.0
2005-06-30 09:30:00,0.66837,0.66904,0.66829,0.66893,2085299991.0
2005-06-30 09:45:00,0.66894,0.66919,0.66885,0.66885,1794900005.0
2005-06-30 10:00:00,0.6689,0.66919,0.66884,0.66911,1837600005.0
2005-06-30 10:15:00,0.6691,0.66948,0.66901,0.66923,2083999986.0
2005-06-30 10:30:00,0.66914,0.67027,0.6691,0.66964,1908699996.0
2005-06-30 10:45:00,0.66962,0.67071,0.66949,0.67047,2235800001.0
2005-06-30 11:00:00,0.67042,0.67155,0.67042,0.67155,2283599986.0
2005-06-30 11:15:00,0.67162,0.67226,0.6715,0.672,2323399996.0
2005-06-30 11:30:00,0.67201,0.67201,0.6714,0.67166,2357700000.0
2005-06-30 11:45:00,0.67167,0.67177,0.67147,0.67152,2530200003.0
2005-06-30 12:00:00,0.67143,0.67168,0.67126,0.6714,1953800002.0
2005-06-30 12:15:00,0.67137,0.67185,0.6713,0.67168,2064399993.0
2005-06-30 12:30:00,0.6716,0.67202,0.67156,0.67202,2359199998.0
2005-06-30 12:45:00,0.67207,0.67228,0.672,0.672,1919700002.0
2005-06-30 13:00:00,0.6719,0.67301,0.6719,0.67301,1983200003.0
2005-06-30 13:15:00,0.67297,0.67365,0.67279,0.67357,1986000003.0
2005-06-30 13:30:00,0.67358,0.67394,0.6734,0.6739,1957500010.0
2005-06-30 13:45:00,0.67388,0.67426,0.67384,0.67407,2211499996.0
2005-06-30 14:00:00,0.67401,0.67432,0.67395,0.67409,2564400009.0
2005-06-30 14:15:00,0.67405,0.67433,0.67395,0.67405,2160600002.0
2005-06-30 14:30:00,0.67402,0.67442,0.67392,0.67426,2384799998.0
2005-06-30 14:45:00,0.67435,0.6751,0.67416,0.67433,1945399989.0
2005-06-30 15:00:00,0.67434,0.67437,0.67417,0.67417,2246599998.0
2005-06-30 15:15:00,0.67423,0.6744,0.67359,0.67363,2109400013.0
2005-06-30 15:30:00,0.67361,0.67418,0.67353,0.67408,2100499984.0
2005-06-30 15:45:00,0.67412,0.67419,0.67367,0.67369,2324300009.0
2005-06-30 16:00:00,0.67378,0.6742,0.67372,0.67386,2382700003.0
2005-06-30 16:15:00,0.67381,0.67408,0.6736,0.67392,1983099997.0
2005-06-30 16:30:00,0.67388,0.6744,0.67371,0.67415,1911499988.0
2005-06-30 16:45:00,0.67409,0.67519,0.67404,0.67519,2289300004.0
2005-06-30 17:00:00,0.67528,0.67544,0.6747,0.67476,2372800007.0
2005-06-30 17:15:00,0.67476,0.67482,0.67441,0.67472,1998700003.0
2005-06-30 17:30:00,0.67473,0.67473,0.67401,0.67415,1878799995.0
2005-06-30 17:45:00,0.67408,0.67492,0.67401,0.67451,1981999994.0
2005-06-30 18:00:00,0.67453,0.67468,0.6744,0.67459,16571099995.0
2005-06-30 18:15:00,0.6746,0.67557,0.6746,0.67509,14206700028.0
2005-06-30 18:30:00,0.67506,0.67506,0.67468,0.67483,8229600001.0
2005-06-30 18:45:00,0.67482,0.67506,0.6743,0.67464,6151500025.0
2005-06-30 19:00:00,0.67465,0.6749,0.67453,0.67473,6268900016.0
2005-06-30 19:15:00,0.67473,0.67477,0.67453,0.67461,5410700001.0
2005-06-30 19:30:00,0.67457,0.67471,0.67443,0.6745,7406699983.0
2005-06-30 19:45:00,0.67454,0.67457,0.67436,0.67447,3622000022.0
2005-06-30 20:00:00,0.67453,0.67481,0.67432,0.67468,4357600015.0
2005-06-30 20:15:00,0.67466,0.67508,0.67407,0.67497,6339899991.0
2005-06-30 20:30:00,0.675,0.67558,0.6749,0.67528,9781199998.0
2005-06-30 20:45:00,0.67531,0.67593,0.67525,0.67562,12094000005.0
2005-06-30 21:00:00,0.67561,0.67562,0.67538,0.67539,8485599990.0
2005-06-30 21:15:00,0.67539,0.67585,0.67518,0.67585,5379799977.0
2005-06-30 21:30:00,0.6758,0.67608,0.67534,0.67544,4102000007.0
2005-06-30 21:45:00,0.67546,0.67548,0.6752,0.67528,3085300001.0
2005-06-30 22:00:00,0.67525,0.67538,0.67516,0.67538,3429500011.0
2005-06-30 22:15:00,0.67538,0.67565,0.67522,0.67525,4135799998.0
2005-06-30 22:30:00,0.6753,0.67574,0.6753,0.67556,2956899984.0
2005-06-30 22:45:00,0.67555,0.67571,0.67538,0.67542,2684999985.0
2005-06-30 23:00:00,0.6756,0.67616,0.6749,0.67563,2227999998.0
2005-06-30 23:15:00,0.67538,0.67576,0.67508,0.6752,2309400003.0
2005-06-30 23:30:00,0.67523,0.67542,0.67517,0.67521,1733700003.0
2005-06-30 23:45:00,0.67524,0.67578,0.67483,0.67502,1814599996.0
2005-07-01 00:00:00,0.67495,0.67519,0.67495,0.67496,1873599988.0
2005-07-01 00:15:00,0.67498,0.67525,0.67495,0.67502,1672600003.0
2005-07-01 00:30:00,0.6751,0.67528,0.67497,0.67506,2051799975.0
2005-07-01 00:45:00,0.67506,0.67544,0.67499,0.67512,1706300008.0
2005-07-01 01:00:00,0.67495,0.67496,0.67447,0.67488,2351799990.0
2005-07-01 01:15:00,0.67483,0.67508,0.67474,0.67508,1448300009.0
2005-07-01 01:30:00,0.67502,0.67515,0.67461,0.67512,2078599996.0
2005-07-01 01:45:00,0.67515,0.67525,0.67487,0.67512,2238500010.0
2005-07-01 02:00:00,0.67504,0.67529,0.67498,0.67522,2143800009.0
2005-07-01 02:15:00,0.67516,0.67541,0.67489,0.67489,1832800002.0
2005-07-01 02:30:00,0.67481,0.67533,0.6748,0.6752,1805299993.0
2005-07-01 02:45:00,0.67516,0.67526,0.67483,0.67483,1574000000.0
2005-07-01 03:00:00,0.67481,0.67485,0.6744,0.67456,1498800000.0
2005-07-01 03:15:00,0.67455,0.67472,0.67439,0.67454,1640000007.0
2005-07-01 03:30:00,0.67459,0.67541,0.67459,0.6751,1874700004.0
2005-07-01 03:45:00,0.6751,0.67525,0.67501,0.67507,1449200010.0
2005-07-01 04:00:00,0.6751,0.67516,0.67493,0.67495,1475200001.0
2005-07-01 04:15:00,0.67493,0.67521,0.67488,0.67501,1736899992.0
2005-07-01 04:30:00,0.67502,0.67507,0.67476,0.67487,1606400006.0
2005-07-01 04:45:00,0.6748,0.67488,0.67475,0.6748,1284900012.0
2005-07-01 05:00:00,0.6748,0.67496,0.67478,0.67483,1464599996.0
2005-07-01 05:15:00,0.67485,0.67495,0.67483,0.67488,1544500016.0
2005-07-01 05:30:00,0.67488,0.6752,0.67437,0.67481,1712699994.0
2005-07-01 05:45:00,0.67495,0.67526,0.67474,0.67494,1886999998.0
2005-07-01 06:00:00,0.67497,0.67499,0.67465,0.6747,1631600002.0
2005-07-01 06:15:00,0.67457,0.67475,0.67443,0.67472,1973799991.0
2005-07-01 06:30:00,0.67468,0.67497,0.67448,0.67455,1776800003.0
2005-07-01 06:45:00,0.6747,0.67553,0.67451,0.67535,2087799992.0
2005-07-01 07:00:00,0.67532,0.67552,0.67475,0.67552,1909500006.0
2005-07-01 07:15:00,0.67547,0.67552,0.67532,0.67543,1555199995.0
2005-07-01 07:30:00,0.67539,0.67553,0.67521,0.67531,2289799993.0
2005-07-01 07:45:00,0.67524,0.6754,0.6749,0.67509,2427099999.0
2005-07-01 08:00:00,0.67504,0.67519,0.67459,0.67504,1865999988.0
2005-07-01 08:15:00,0.67504,0.67543,0.67471,0.67524,1771399996.0
2005-07-01 08:30:00,0.67535,0.67535,0.67479,0.67487,2207599990.0
2005-07-01 08:45:00,0.6748,0.6751,0.67444,0.67507,1951899992.0
2005-07-01 09:00:00,0.67504,0.67656,0.675,0.67651,2439700004.0
2005-07-01 09:15:00,0.6765,0.67754,0.67641,0.67742,2110899996.0
2005-07-01 09:30:00,0.67742,0.67851,0.67716,0.67851,1897799994.0
2005-07-01 09:45:00,0.67864,0.67893,0.67831,0.67834,2163899993.0
2005-07-01 10:00:00,0.67841,0.67853,0.67824,0.67853,2141900008.0
2005-07-01 10:15:00,0.67864,0.67893,0.67842,0.67875,2456299979.0
2005-07-01 10:30:00,0.67868,0.67868,0.67733,0.67742,2185699989.0
2005-07-01 10:45:00,0.67747,0.6781,0.67742,0.67805,1891400002.0
2005-07-01 11:00:00,0.67805,0.67834,0.67764,0.67769,2231600003.0
2005-07-01 11:15:00,0.67775,0.67799,0.67761,0.67775,2085699993.0
2005-07-01 11:30:00,0.67786,0.67833,0.67786,0.67826,1849500003.0
2005-07-01 11:45:00,0.67821,0.67832,0.6781,0.67832,2264100001.0
2005-07-01 12:00:00,0.67824,0.67841,0.67814,0.67832,2473800000.0
2005-07-01 12:15:00,0.67828,0.6785,0.67824,0.67845,2135499999.0
2005-07-01 12:30:00,0.67836,0.67854,0.67827,0.67842,2340299992.0
2005-07-01 12:45:00,0.67839,0.67903,0.67833,0.67875,2100299990.0
2005-07-01 13:00:00,0.67878,0.67886,0.67852,0.67883,1969299979.0
2005-07-01 13:15:00,0.67878,0.67973,0.67877,0.67914,1682899997.0
2005-07-01 13:30:00,0.67907,0.67933,0.67892,0.67928,1938599999.0
2005-07-01 13:45:00,0.6793,0.6794,0.67898,0.67911,1968500002.0
2005-07-01 14:00:00,0.67903,0.67912,0.67872,0.67886,1940000004.0
2005-07-01 14:15:00,0.67885,0.67892,0.67851,0.6787,1949599992.0
2005-07-01 14:30:00,0.67865,0.67889,0.67842,0.67878,2079600002.0
2005-07-01 14:45:00,0.6788,0.679,0.67866,0.6787,1946500000.0
2005-07-01 15:00:00,0.67867,0.6787,0.67822,0.67824,2350099987.0
2005-07-01 15:15:00,0.67826,0.67831,0.67792,0.67806,2144499986.0
2005-07-01 15:30:00,0.67812,0.67818,0.6779,0.67804,2065399987.0
2005-07-01 15:45:00,0.67803,0.67819,0.67784,0.6781,2097299995.0
2005-07-01 16:00:00,0.6781,0.67812,0.67701,0.67702,2563199985.0
2005-07-01 16:15:00,0.677,0.67761,0.67577,0.67578,1961700008.0
2005-07-01 16:30:00,0.67573,0.67686,0.67568,0.67601,2064399999.0
2005-07-01 16:45:00,0.67599,0.67599,0.67478,0.67537,2159300013.0
2005-07-01 17:00:00,0.67537,0.67614,0.67532,0.67565,2134700003.0
2005-07-01 17:15:00,0.67555,0.67614,0.67505,0.67606,2292099994.0
2005-07-01 17:30:00,0.67607,0.6762,0.67559,0.67581,2089299990.0
2005-07-01 17:45:00,0.6758,0.67585,0.67482,0.6751,1779199997.0
2005-07-01 18:00:00,0.67516,0.67525,0.67464,0.67502,18022199982.0
2005-07-01 18:15:00,0.67505,0.67536,0.67487,0.67515,14470599992.0
2005-07-01 18:30:00,0.67524,0.67552,0.675,0.67538,8354899961.0
2005-07-01 18:45:00,0.67536,0.67553,0.67507,0.67518,6715299977.0
2005-07-01 19:00:00,0.67517,0.67564,0.675,0.67518,6939699988.0
2005-07-01 19:15:00,0.67515,0.67517,0.6749,0.67495,5626700002.0
2005-07-01 19:30:00,0.67494,0.67541,0.67492,0.67507,7406300007.0
2005-07-01 19:45:00,0.6751,0.67513,0.67478,0.67487,3699900004.0
2005-07-01 20:00:00,0.67495,0.67522,0.67482,0.67509,4327000007.0
2005-07-01 20:15:00,0.67511,0.6752,0.67505,0.67512,6217899987.0
2005-07-01 20:30:00,0.67506,0.67536,0.6748,0.67527,10183200000.0
2005-07-01 20:45:00,0.67501,0.67514,0.67484,0.67509,11424599999.0
2005-07-01 21:00:00,0.67515,0.67554,0.67512,0.67546,8459500016.0
2005-07-01 21:15:00,0.67547,0.67559,0.67525,0.67552,5169800001.0
2005-07-01 21:30:00,0.6755,0.67577,0.67546,0.6757,3713500016.0
2005-07-01 21:45:00,0.67567,0.6757,0.67541,0.67567,3287999988.0
2005-07-01 22:00:00,0.67566,0.67586,0.67551,0.67567,3194200012.0
2005-07-01 22:15:00,0.6757,0.67587,0.67504,0.67585,4367299987.0
2005-07-01 22:30:00,0.67588,0.67648,0.67567,0.67646,3441600004.0
2005-07-01 22:45:00,0.6762,0.6766,0.67597,0.67634,2882200010.0
2005-07-03 23:00:00,0.6757,0.67636,0.6757,0.67582,2199799991.0
2005-07-03 23:15:00,0.67588,0.67638,0.6758,0.67596,2771700006.0
2005-07-03 23:30:00,0.67606,0.67622,0.67557,0.67591,2653299994.0
2005-07-03 23:45:00,0.676,0.678,0.67575,0.67743,2502700009.0
2005-07-04 00:00:00,0.67761,0.67776,0.6771,0.67743,1981699991.0
2005-07-04 00:15:00,0.6773,0.67745,0.67702,0.67732,1892100013.0
2005-07-04 00:30:00,0.67734,0.67738,0.67705,0.6771,1786100003.0
2005-07-04 00:45:00,0.67711,0.67729,0.67695,0.67707,1617900000.0
2005-07-04 01:00:00,0.67718,0.67734,0.677,0.67717,1959000006.0
2005-07-04 01:15:00,0.67711,0.67734,0.67627,0.67702,1696299983.0
2005-07-04 01:30:00,0.67699,0.67707,0.67681,0.67692,1840699996.0
2005-07-04 01:45:00,0.67694,0.6772,0.67688,0.67697,1578500006.0
2005-07-04 02:00:00,0.67697,0.67719,0.67683,0.67716,2218000005.0
2005-07-04 02:15:00,0.67718,0.67721,0.67693,0.67705,2291000001.0
2005-07-04 02:30:00,0.67702,0.67715,0.67696,0.67705,1804700000.0
2005-07-04 02:45:00,0.677,0.67717,0.67673,0.67675,2260800018.0
2005-07-04 03:00:00,0.67677,0.6773,0.67661,0.67683,2146699987.0
2005-07-04 03:15:00,0.67678,0.67728,0.67654,0.67725,1389900002.0
2005-07-04 03:30:00,0.67658,0.67671,0.67632,0.67641,1884999994.0
2005-07-04 03:45:00,0.6764,0.67652,0.67617,0.67617,1270200018.0
2005-07-04 04:00:00,0.67623,0.67644,0.67615,0.67633,1345199990.0
2005-07-04 04:15:00,0.67641,0.67658,0.67631,0.67633,1374800004.0
2005-07-04 04:30:00,0.67635,0.67641,0.67613,0.6763,1947899997.0
2005-07-04 04:45:00,0.67628,0.67703,0.67623,0.67701,2081600016.0
2005-07-04 05:00:00,0.67708,0.67718,0.67663,0.67671,1857499999.0
2005-07-04 05:15:00,0.67668,0.67702,0.67661,0.67681,2018400006.0
2005-07-04 05:30:00,0.6768,0.67702,0.67664,0.6767,1754899991.0
2005-07-04 05:45:00,0.67669,0.67695,0.67657,0.67672,2018099993.0
2005-07-04 06:00:00,0.67677,0.67714,0.67676,0.67708,1655800011.0
2005-07-04 06:15:00,0.67705,0.67724,0.67686,0.67704,1988100005.0
2005-07-04 06:30:00,0.67709,0.67716,0.67662,0.67662,1849900010.0
2005-07-04 06:45:00,0.67669,0.67683,0.6766,0.67665,1895499997.0
2005-07-04 07:00:00,0.6766,0.67687,0.67649,0.67675,1584499996.0
2005-07-04 07:15:00,0.67655,0.67678,0.67647,0.6767,1955299993.0
2005-07-04 07:30:00,0.67673,0.67673,0.67625,0.67638,2144899996.0
2005-07-04 07:45:00,0.67636,0.67658,0.67631,0.67642,1646099985.0
2005-07-04 08:00:00,0.6764,0.67679,0.67638,0.67651,1862799990.0
2005-07-04 08:15:00,0.67651,0.67692,0.67644,0.67685,1678400003.0
2005-07-04 08:30:00,0.6768,0.67795,0.6768,0.67793,2315100005.0
2005-07-04 08:45:00,0.67788,0.67837,0.67781,0.67812,2462099994.0
2005-07-04 09:00:00,0.6781,0.6781,0.67711,0.67717,1937500008.0
2005-07-04 09:15:00,0.67712,0.67732,0.67696,0.677,2065699997.0
2005-07-04 09:30:00,0.67707,0.67714,0.67666,0.67681,2008700000.0
2005-07-04 09:45:00,0.67676,0.67686,0.67618,0.67628,2183499998.0
2005-07-04 10:00:00,0.67625,0.67645,0.67609,0.67645,1745500002.0
2005-07-04 10:15:00,0.67641,0.67665,0.67631,0.67649,2601700007.0
2005-07-04 10:30:00,0.67647,0.6772,0.67637,0.67684,2193899999.0
2005-07-04 10:45:00,0.6768,0.67695,0.67664,0.67684,2162399996.0
2005-07-04 11:00:00,0.67683,0.67687,0.6762,0.67642,1948600006.0
2005-07-04 11:15:00,0.67649,0.67675,0.67647,0.67666,2190900004.0
2005-07-04 11:30:00,0.67671,0.67719,0.67649,0.67716,2092800002.0
2005-07-04 11:45:00,0.6772,0.67739,0.67703,0.67737,2085999994.0
2005-07-04 12:00:00,0.67735,0.67783,0.67726,0.67778,2172199987.0
2005-07-04 12:15:00,0.67775,0.67775,0.67667,0.6768,2309900002.0
2005-07-04 12:30:00,0.67674,0.67709,0.67659,0.67669,2167500008.0
2005-07-04 12:45:00,0.67669,0.6769,0.67644,0.67687,2015999980.0
2005-07-04 13:00:00,0.67693,0.67717,0.67642,0.67644,2214200011.0
2005-07-04 13:15:00,0.6766,0.67688,0.67628,0.67658,2652100004.0
2005-07-04 13:30:00,0.67672,0.67681,0.67599,0.67638,2279700005.0
2005-07-04 13:45:00,0.67646,0.67662,0.67601,0.67632,2586299985.0
2005-07-04 14:00:00,0.67615,0.67665,0.6757,0.67654,2753299992.0
2005-07-04 14:15:00,0.67635,0.67643,0.67582,0.67605,2234000010.0
2005-07-04 14:30:00,0.6759,0.6764,0.6757,0.67636,2413199997.0
2005-07-04 14:45:00,0.67618,0.67639,0.67562,0.67613,2503499986.0
2005-07-04 15:00:00,0.67623,0.67633,0.67561,0.67586,2541200002.0
2005-07-04 15:15:00,0.67597,0.67631,0.67566,0.67586,2820399997.0
2005-07-04 15:30:00,0.67596,0.67634,0.67567,0.67631,2583599997.0
2005-07-04 15:45:00,0.67622,0.67632,0.67572,0.6759,2685200001.0
2005-07-04 16:00:00,0.67613,0.67647,0.6757,0.67602,2549400015.0
2005-07-04 16:15:00,0.6761,0.67632,0.67564,0.6758,2413000001.0
2005-07-04 16:30:00,0.67592,0.67611,0.67537,0.67555,2316599994.0
2005-07-04 16:45:00,0.67567,0.67612,0.67536,0.67587,2434800004.0
2005-07-04 17:00:00,0.67587,0.67617,0.67545,0.67581,2823500000.0
2005-07-04 17:15:00,0.67585,0.67602,0.67559,0.67582,2494799996.0
2005-07-04 17:30:00,0.67587,0.67621,0.67564,0.67602,1964299998.0
2005-07-04 17:45:00,0.67593,0.67654,0.67579,0.67637,2688700008.0
2005-07-04 18:00:00,0.67625,0.67677,0.67597,0.67663,16671500010.0
2005-07-04 18:15:00,0.67674,0.677,0.67634,0.67685,14486299986.0
2005-07-04 18:30:00,0.67684,0.67698,0.67634,0.67663,7926900009.0
2005-07-04 18:45:00,0.67654,0.67711,0.67635,0.67688,6108399998.0
2005-07-04 19:00:00,0.67664,0.67701,0.67627,0.67666,6192399995.0
2005-07-04 19:15:00,0.67678,0.67698,0.67617,0.67682,5197000003.0
2005-07-04 19:30:00,0.67661,0.67697,0.67635,0.67637,6961800002.0
2005-07-04 19:45:00,0.67638,0.67695,0.67627,0.6766,4381199996.0
2005-07-04 20:00:00,0.67658,0.67693,0.67631,0.67673,4546399990.0
2005-07-04 20:15:00,0.67665,0.67718,0.67639,0.67691,6924599995.0
2005-07-04 20:30:00,0.67686,0.67721,0.6765,0.67657,9665399979.0
2005-07-04 20:45:00,0.67657,0.67715,0.67648,0.67686,12259999972.0
2005-07-04 21:00:00,0.67684,0.67705,0.67637,0.67673,7963300012.0
2005-07-04 21:15:00,0.67671,0.67697,0.67641,0.67655,5246399991.0
2005-07-04 21:30:00,0.6766,0.67697,0.67641,0.67671,4499999997.0
2005-07-04 21:45:00,0.67666,0.67709,0.67649,0.67659,3370299999.0
2005-07-04 22:00:00,0.67658,0.67696,0.67635,0.67679,3566699989.0
2005-07-04 22:15:00,0.67668,0.67694,0.67642,0.6767,4501099993.0
2005-07-04 22:30:00,0.67641,0.67687,0.67628,0.67645,3372300001.0
2005-07-04 22:45:00,0.67644,0.67659,0.67606,0.6762,2976899990.0
2005-07-04 23:00:00,0.67595,0.67681,0.67595,0.67665,2379300008.0
2005-07-04 23:15:00,0.67678,0.67692,0.6762,0.67658,2428399997.0
2005-07-04 23:30:00,0.6767,0.67688,0.67625,0.67674,2469800007.0
2005-07-04 23:45:00,0.67675,0.67689,0.67605,0.6762,2776599997.0
2005-07-05 00:00:00,0.67626,0.67673,0.67615,0.67617,2152899995.0
2005-07-05 00:15:00,0.67623,0.67666,0.676,0.67623,1616399992.0
2005-07-05 00:30:00,0.6763,0.67656,0.67616,0.67628,1310499996.0
2005-07-05 00:45:00,0.67627,0.67641,0.67618,0.67625,1517100005.0
2005-07-05 01:00:00,0.6763,0.6763,0.67582,0.67585,1696100004.0
2005-07-05 01:15:00,0.6758,0.67607,0.67569,0.67588,1393900000.0
2005-07-05 01:30:00,0.67574,0.67604,0.67552,0.67594,1926499988.0
2005-07-05 01:45:00,0.67599,0.67622,0.67589,0.67589,2075199992.0
2005-07-05 02:00:00,0.67587,0.67623,0.67587,0.67602,2286000002.0
2005-07-05 02:15:00,0.67607,0.67613,0.67583,0.67599,1820499992.0
2005-07-05 02:30:00,0.67595,0.67621,0.67572,0.67616,1900300009.0
2005-07-05 02:45:00,0.67607,0.67653,0.67604,0.67647,1929099996.0
2005-07-05 03:00:00,0.67651,0.67665,0.67637,0.67649,2010300000.0
2005-07-05 03:15:00,0.67651,0.67673,0.67644,0.67665,1554900011.0
2005-07-05 03:30:00,0.67666,0.67718,0.67658,0.67717,1664300001.0
2005-07-05 03:45:00,0.67724,0.67724,0.67665,0.67665,1539600004.0
2005-07-05 04:00:00,0.6767,0.67683,0.67644,0.67653,1928300002.0
2005-07-05 04:15:00,0.67653,0.67666,0.67647,0.67653,1885899981.0
2005-07-05 04:30:00,0.67655,0.67667,0.67633,0.67642,2116399993.0
2005-07-05 04:45:00,0.67635,0.67643,0.67604,0.67627,2047900006.0
2005-07-05 05:00:00,0.67621,0.67642,0.6762,0.67631,1917299995.0
2005-07-05 05:15:00,0.67633,0.6765,0.6761,0.67631,2011099994.0
2005-07-05 05:30:00,0.6763,0.67649,0.67621,0.6763,1702500001.0
2005-07-05 05:45:00,0.67628,0.67633,0.67611,0.67618,1704100014.0
2005-07-05 06:00:00,0.6762,0.6763,0.67613,0.67622,1512900008.0
2005-07-05 06:15:00,0.67616,0.67649,0.67606,0.6761,2072700006.0
2005-07-05 06:30:00,0.67615,0.67647,0.67595,0.6761,1551500000.0
2005-07-05 06:45:00,0.67612,0.67626,0.67598,0.67615,2015499991.0
2005-07-05 07:00:00,0.67615,0.67633,0.67615,0.67627,1403800005.0
2005-07-05 07:15:00,0.6763,0.6765,0.6761,0.67623,1447399983.0
2005-07-05 07:30:00,0.67621,0.67656,0.67599,0.67656,1915099999.0
2005-07-05 07:45:00,0.67659,0.67692,0.67647,0.6769,1893499994.0
2005-07-05 08:00:00,0.67682,0.67709,0.67665,0.67709,1608699999.0
2005-07-05 08:15:00,0.67717,0.67747,0.67692,0.67747,2178900014.0
2005-07-05 08:30:00,0.67762,0.67812,0.67701,0.6771,2281199990.0
2005-07-05 08:45:00,0.67719,0.67732,0.67693,0.67717,2302900008.0
2005-07-05 09:00:00,0.67721,0.67783,0.67715,0.67747,2330300009.0
2005-07-05 09:15:00,0.67745,0.67754,0.67711,0.67754,2139300003.0
2005-07-05 09:30:00,0.67754,0.67776,0.67737,0.67747,1859800002.0
2005-07-05 09:45:00,0.67746,0.67761,0.67709,0.67712,2058699996.0
2005-07-05 10:00:00,0.67715,0.67759,0.67715,0.67737,2123399987.0
2005-07-05 10:15:00,0.67737,0.67753,0.67729,0.67731,2499799999.0
2005-07-05 10:30:00,0.67731,0.67751,0.67722,0.67741,2196700023.0
2005-07-05 10:45:00,0.67743,0.67785,0.67738,0.67778,2254599992.0
2005-07-05 11:00:00,0.67778,0.67778,0.67736,0.67762,1734200005.0
2005-07-05 11:15:00,0.67769,0.67774,0.67734,0.67755,2314099999.0
2005-07-05 11:30:00,0.67763,0.67792,0.6772,0.6777,2074500002.0
2005-07-05 11:45:00,0.67775,0.67793,0.6775,0.6778,2069799997.0
2005-07-05 12:00:00,0.67777,0.67825,0.67765,0.67765,1969299989.0
2005-07-05 12:15:00,0.67761,0.67761,0.67725,0.67742,2056000002.0
2005-07-05 12:30:00,0.67739,0.67745,0.67721,0.67724,2124599999.0
2005-07-05 12:45:00,0.67725,0.67773,0.6772,0.67771,2275399989.0
2005-07-05 13:00:00,0.67776,0.67783,0.67755,0.67765,1999700003.0
2005-07-05 13:15:00,0.6776,0.6777,0.67747,0.67766,1650499987.0
2005-07-05 13:30:00,0.67764,0.67803,0.6776,0.67781,2321200017.0
2005-07-05 13:45:00,0.67776,0.67796,0.67753,0.67757,2546299992.0
2005-07-05 14:00:00,0.67759,0.67776,0.67721,0.67721,2444599984.0
2005-07-05 14:15:00,0.67716,0.67754,0.67715,0.67742,2554799986.0
2005-07-05 14:30:00,0.67739,0.67777,0.67739,0.67775,1785900003.0
2005-07-05 14:45:00,0.67774,0.67786,0.67765,0.67781,2287500007.0
2005-07-05 15:00:00,0.67781,0.67801,0.67779,0.67787,1819800002.0
2005-07-05 15:15:00,0.67788,0.67793,0.67743,0.67747,2340600011.0
2005-07-05 15:30:00,0.6775,0.67775,0.67735,0.67738,1711100002.0
2005-07-05 15:45:00,0.67742,0.67792,0.67741,0.67788,1714599992.0
2005-07-05 16:00:00,0.67793,0.67851,0.67785,0.67825,1830799992.0
2005-07-05 16:15:00,0.67826,0.67848,0.67824,0.67848,1738399995.0
2005-07-05 16:30:00,0.67845,0.67882,0.67824,0.67876,1281499995.0
2005-07-05 16:45:00,0.67877,0.67885,0.6782,0.6785,1940900006.0
2005-07-05 17:00:00,0.6786,0.67882,0.67828,0.67828,1883600011.0
2005-07-05 17:15:00,0.67829,0.6784,0.67802,0.67825,1899400014.0
2005-07-05 17:30:00,0.67826,0.67834,0.67791,0.67801,2184299989.0
2005-07-05 17:45:00,0.67795,0.67826,0.6779,0.67797,2261700003.0
2005-07-05 18:00:00,0.67795,0.67821,0.6779,0.67815,17015899970.0
2005-07-05 18:15:00,0.6779,0.67811,0.67785,0.67805,13656899992.0
2005-07-05 18:30:00,0.67805,0.67816,0.67765,0.67813,8300999989.0
2005-07-05 18:45:00,0.67809,0.67838,0.678,0.67827,6591299992.0
2005-07-05 19:00:00,0.67826,0.67849,0.67825,0.67833,6107599995.0
2005-07-05 19:15:00,0.67839,0.67875,0.67838,0.67866,5657599999.0
2005-07-05 19:30:00,0.67863,0.67881,0.67861,0.67871,7145800012.0
2005-07-05 19:45:00,0.67873,0.6788,0.67861,0.67864,3724199997.0
2005-07-05 20:00:00,0.67868,0.6788,0.67854,0.67868,4127599998.0
2005-07-05 20:15:00,0.67871,0.67871,0.67818,0.67827,5889900003.0
2005-07-05 20:30:00,0.67828,0.67854,0.67821,0.67823,9311099980.0
2005-07-05 20:45:00,0.67825,0.67859,0.67807,0.67821,10767600022.0
2005-07-05 21:00:00,0.67817,0.67835,0.67808,0.67823,7683800022.0
2005-07-05 21:15:00,0.67822,0.67864,0.67812,0.67817,5070800002.0
2005-07-05 21:30:00,0.67837,0.67854,0.67793,0.67814,4452099974.0
2005-07-05 21:45:00,0.6781,0.67846,0.67785,0.67795,3374799981.0
2005-07-05 22:00:00,0.67795,0.67829,0.67784,0.67802,3359999996.0
2005-07-05 22:15:00,0.67802,0.67821,0.6779,0.67799,4377799998.0
2005-07-05 22:30:00,0.67802,0.67822,0.67785,0.67805,3300199995.0
2005-07-05 22:45:00,0.67808,0.67819,0.67778,0.67778,2767799995.0
2005-07-05 23:00:00,0.67777,0.67843,0.67777,0.67832,2604099994.0
2005-07-05 23:15:00,0.67838,0.67856,0.67803,0.67825,2200700001.0
2005-07-05 23:30:00,0.6784,0.67872,0.67807,0.67829,2102199991.0
2005-07-05 23:45:00,0.67825,0.67851,0.67802,0.67833,1843000005.0
2005-07-06 00:00:00,0.67832,0.67853,0.67823,0.67841,1761500004.0
2005-07-06 00:15:00,0.67845,0.6788,0.67826,0.67837,1746200000.0
2005-07-06 00:30:00,0.67846,0.67878,0.67833,0.67874,1656300000.0
2005-07-06 00:45:00,0.67843,0.67871,0.67832,0.67844,2171299994.0
2005-07-06 01:00:00,0.67842,0.67859,0.67801,0.67804,2467999990.0
2005-07-06 01:15:00,0.67805,0.67817,0.67787,0.67805,1465799999.0
2005-07-06 01:30:00,0.67803,0.6783,0.67795,0.67816,1969300013.0
2005-07-06 01:45:00,0.6782,0.67839,0.67803,0.67816,1895400003.0
2005-07-06 02:00:00,0.67817,0.67851,0.67809,0.67826,2235999993.0
2005-07-06 02:15:00,0.6783,0.67855,0.6782,0.6783,1704200003.0
2005-07-06 02:30:00,0.67826,0.67856,0.67825,0.67834,1839800001.0
2005-07-06 02:45:00,0.67832,0.67839,0.67808,0.67827,1557399995.0
2005-07-06 03:00:00,0.67828,0.67849,0.67811,0.67823,1881200015.0
2005-07-06 03:15:00,0.67832,0.67861,0.67826,0.6785,1908999989.0
2005-07-06 03:30:00,0.67848,0.67887,0.67845,0.67853,1506599996.0
2005-07-06 03:45:00,0.6785,0.67887,0.67848,0.67877,1355300001.0
2005-07-06 04:00:00,0.67877,0.67885,0.67821,0.67825,1400200001.0
2005-07-06 04:15:00,0.67831,0.67836,0.67796,0.67804,1672800002.0
2005-07-06 04:30:00,0.678,0.67865,0.67799,0.67837,2007000008.0
2005-07-06 04:45:00,0.6783,0.6784,0.67808,0.67819,1536399991.0
2005-07-06 05:00:00,0.67817,0.67843,0.6781,0.67819,1460600004.0
2005-07-06 05:15:00,0.67818,0.67823,0.67805,0.67812,1300900006.0
2005-07-06 05:30:00,0.67813,0.67848,0.67791,0.6781,1541700002.0
2005-07-06 05:45:00,0.67805,0.67839,0.67794,0.67808,1821299998.0
2005-07-06 06:00:00,0.67807,0.6783,0.67797,0.67802,1279800003.0
2005-07-06 06:15:00,0.67797,0.67831,0.67788,0.67807,1413499996.0
2005-07-06 06:30:00,0.67807,0.6784,0.678,0.678,1403200004.0
2005-07-06 06:45:00,0.67807,0.67834,0.67798,0.67831,1584499999.0
2005-07-06 07:00:00,0.67829,0.67832,0.67803,0.67812,1743399998.0
2005-07-06 07:15:00,0.67816,0.67822,0.67802,0.67803,1671099999.0
2005-07-06 07:30:00,0.67802,0.67841,0.67797,0.67799,1667199996.0
2005-07-06 07:45:00,0.67796,0.67811,0.67773,0.67808,2217300009.0
2005-07-06 08:00:00,0.67805,0.67834,0.67788,0.67819,2118900002.0
2005-07-06 08:15:00,0.67819,0.6785,0.67805,0.67842,1801399993.0
2005-07-06 08:30:00,0.67844,0.67903,0.67843,0.67898,2122499993.0
2005-07-06 08:45:00,0.67888,0.67929,0.67868,0.67868,2077199986.0
2005-07-06 09:00:00,0.67866,0.67902,0.67866,0.679,2091300019.0
2005-07-06 09:15:00,0.67894,0.67907,0.67869,0.67905,2122799996.0
2005-07-06 09:30:00,0.67903,0.67909,0.67849,0.67861,1675400001.0
2005-07-06 09:45:00,0.67862,0.67881,0.6786,0.67875,2118400006.0
2005-07-06 10:00:00,0.67875,0.67929,0.67875,0.67921,2076600005.0
2005-07-06 10:15:00,0.67926,0.67948,0.67899,0.67938,2285499992.0
2005-07-06 10:30:00,0.67923,0.67941,0.67883,0.67888,2324299985.0
2005-07-06 10:45:00,0.67882,0.67895,0.6783,0.67853,2345400006.0
2005-07-06 11:00:00,0.67848,0.67914,0.67841,0.67887,1921099996.0
2005-07-06 11:15:00,0.67891,0.67891,0.67845,0.67859,2308799996.0
2005-07-06 11:30:00,0.67865,0.679,0.67857,0.67873,1866599984.0
2005-07-06 11:45:00,0.67867,0.67889,0.6785,0.67878,2125600008.0
2005-07-06 12:00:00,0.6787,0.67893,0.67852,0.67859,2046099981.0
2005-07-06 12:15:00,0.67858,0.67879,0.67821,0.67854,2248099993.0
2005-07-06 12:30:00,0.67852,0.67861,0.67838,0.67839,2076299985.0
2005-07-06 12:45:00,0.67842,0.67843,0.67811,0.67811,1924200014.0
2005-07-06 13:00:00,0.67814,0.6785,0.67813,0.6784,1954899986.0
2005-07-06 13:15:00,0.67835,0.67866,0.67805,0.67838,2260599997.0
2005-07-06 13:30:00,0.67839,0.6786,0.67831,0.67834,2049999998.0
2005-07-06 13:45:00,0.67838,0.67844,0.67786,0.67833,2155399996.0
2005-07-06 14:00:00,0.67832,0.67871,0.67819,0.67833,2240799987.0
2005-07-06 14:15:00,0.67834,0.67868,0.6783,0.67862,2294699990.0
2005-07-06 14:30:00,0.67854,0.67918,0.67854,0.6791,2290600003.0
2005-07-06 14:45:00,0.67911,0.67913,0.67887,0.67898,2165799993.0
2005-07-06 15:00:00,0.67895,0.6791,0.6788,0.67902,1831099990.0
2005-07-06 15:15:00,0.67902,0.6793,0.67902,0.67925,1509599996.0
2005-07-06 15:30:00,0.67922,0.67922,0.67895,0.67902,1985800004.0
2005-07-06 15:45:00,0.67902,0.67944,0.67901,0.67921,2083399997.0
2005-07-06 16:00:00,0.67919,0.67928,0.67856,0.67927,2010300007.0
2005-07-06 16:15:00,0.67922,0.67926,0.67884,0.67917,2064100022.0
2005-07-06 16:30:00,0.6792,0.6792,0.67842,0.67853,2240500001.0
2005-07-06 16:45:00,0.67849,0.67865,0.6784,0.67842,1940900007.0
2005-07-06 17:00:00,0.67838,0.67853,0.67827,0.6784,2183200003.0
2005-07-06 17:15:00,0.67838,0.67838,0.6778,0.67786,1961799998.0
2005-07-06 17:30:00,0.67794,0.67794,0.67741,0.6777,1797500001.0
2005-07-06 17:45:00,0.67766,0.67791,0.67739,0.67754,1946299993.0
2005-07-06 18:00:00,0.6775,0.67771,0.6773,0.67757,17406300016.0
2005-07-06 18:15:00,0.6776,0.678,0.67756,0.67777,14053100011.0
2005-07-06 18:30:00,0.67776,0.67809,0.67763,0.67797,8042600011.0
2005-07-06 18:45:00,0.67798,0.67817,0.67782,0.67812,6429900005.0
2005-07-06 19:00:00,0.67816,0.67823,0.67802,0.67813,6208300008.0
2005-07-06 19:15:00,0.67813,0.67825,0.67803,0.67815,5663900002.0
2005-07-06 19:30:00,0.67813,0.67822,0.67804,0.67817,7277499989.0
2005-07-06 19:45:00,0.6782,0.67848,0.67792,0.67821,3988100013.0
2005-07-06 20:00:00,0.67828,0.67847,0.67822,0.67833,4342199994.0
2005-07-06 20:15:00,0.67833,0.67857,0.67826,0.67847,7116400013.0
2005-07-06 20:30:00,0.67848,0.67873,0.67828,0.67863,10077100019.0
2005-07-06 20:45:00,0.67862,0.67905,0.67861,0.679,11231100017.0
2005-07-06 21:00:00,0.67908,0.67925,0.67883,0.67908,7352700012.0
2005-07-06 21:15:00,0.67908,0.67925,0.67905,0.67917,4917500007.0
2005-07-06 21:30:00,0.67915,0.67959,0.67915,0.67946,4229900016.0
2005-07-06 21:45:00,0.67945,0.67946,0.67927,0.67934,3081800016.0
2005-07-06 22:00:00,0.6793,0.67964,0.67925,0.67942,3640199972.0
2005-07-06 22:15:00,0.67945,0.6797,0.67901,0.6795,4165399993.0
2005-07-06 22:30:00,0.67951,0.67979,0.67945,0.67962,3427599986.0
2005-07-06 22:45:00,0.67966,0.68014,0.67955,0.68004,2292199990.0
2005-07-06 23:00:00,0.67985,0.68049,0.67977,0.6801,2488099987.0
2005-07-06 23:15:00,0.6803,0.68123,0.67995,0.68068,2211799983.0
2005-07-06 23:30:00,0.68071,0.68109,0.68052,0.681,2235499991.0
2005-07-06 23:45:00,0.68071,0.68127,0.68055,0.68077,2018099998.0
2005-07-07 00:00:00,0.68073,0.68098,0.6806,0.68065,2248999997.0
2005-07-07 00:15:00,0.68066,0.68082,0.68048,0.68057,1867099997.0
2005-07-07 00:30:00,0.68066,0.68071,0.68043,0.68058,1834600005.0
2005-07-07 00:45:00,0.68061,0.68079,0.68032,0.68068,1573599999.0
2005-07-07 01:00:00,0.68065,0.68099,0.6806,0.68081,1921599996.0
2005-07-07 01:15:00,0.68074,0.68078,0.68035,0.68043,1936100007.0
2005-07-07 01:30:00,0.68038,0.68041,0.68005,0.68012,1667200014.0
2005-07-07 01:45:00,0.68015,0.68017,0.67987,0.68008,1537399999.0
2005-07-07 02:00:00,0.68003,0.68011,0.67992,0.68008,2235399999.0
2005-07-07 02:15:00,0.68008,0.68024,0.67996,0.68002,2333000002.0
2005-07-07 02:30:00,0.67997,0.68028,0.67997,0.68024,1733100014.0
2005-07-07 02:45:00,0.6802,0.68038,0.68016,0.68019,2054299996.0
2005-07-07 03:00:00,0.68022,0.68033,0.68011,0.68033,1379400008.0
2005-07-07 03:15:00,0.6803,0.68048,0.68025,0.68037,1402600001.0
2005-07-07 03:30:00,0.68033,0.68039,0.6801,0.68028,1515200005.0
2005-07-07 03:45:00,0.68025,0.68057,0.68008,0.68014,1801499998.0
2005-07-07 04:00:00,0.68019,0.68029,0.68001,0.68001,1759899998.0
2005-07-07 04:15:00,0.68007,0.68019,0.67995,0.68017,1392399991.0
2005-07-07 04:30:00,0.68017,0.68148,0.68006,0.68133,2109300002.0
2005-07-07 04:45:00,0.68116,0.68116,0.68092,0.681,2385800005.0
2005-07-07 05:00:00,0.68098,0.68098,0.68062,0.68088,1906199988.0
2005-07-07 05:15:00,0.68088,0.6811,0.6805,0.68056,1797899986.0
2005-07-07 05:30:00,0.68057,0.68097,0.68038,0.68088,1787000014.0
2005-07-07 05:45:00,0.68088,0.68105,0.68071,0.68083,1932000001.0
2005-07-07 06:00:00,0.68084,0.68135,0.68084,0.68135,1879599999.0
2005-07-07 06:15:00,0.68133,0.68156,0.68133,0.68147,1755500010.0
2005-07-07 06:30:00,0.68145,0.68147,0.68097,0.68108,1679200002.0
2005-07-07 06:45:00,0.6812,0.68128,0.68098,0.68102,2122000008.0
2005-07-07 07:00:00,0.68092,0.68098,0.68075,0.68087,1144000000.0
2005-07-07 07:15:00,0.6809,0.68094,0.68057,0.68068,1850000001.0
2005-07-07 07:30:00,0.68068,0.68116,0.68056,0.68105,2395200001.0
2005-07-07 07:45:00,0.68102,0.68126,0.68095,0.68122,1801299995.0
2005-07-07 08:00:00,0.68113,0.68143,0.68103,0.68135,1565599997.0
2005-07-07 08:15:00,0.68133,0.68133,0.68032,0.68036,2075200004.0
2005-07-07 08:30:00,0.68033,0.68103,0.68033,0.68102,2615599993.0
2005-07-07 08:45:00,0.68103,0.68115,0.68077,0.68083,1570600010.0
2005-07-07 09:00:00,0.68073,0.68122,0.68057,0.68122,1984299998.0
2005-07-07 09:15:00,0.68123,0.68147,0.68117,0.68128,1925399988.0
2005-07-07 09:30:00,0.68128,0.6813,0.6809,0.68093,1751400004.0
2005-07-07 09:45:00,0.68097,0.68123,0.68096,0.68108,1846799993.0
2005-07-07 10:00:00,0.68107,0.68123,0.68083,0.68085,2088599982.0
2005-07-07 10:15:00,0.68085,0.68114,0.6805,0.6806,2097500014.0
2005-07-07 10:30:00,0.68061,0.68128,0.68056,0.68128,2019799979.0
2005-07-07 10:45:00,0.68133,0.68259,0.68133,0.68259,2360999991.0
2005-07-07 11:00:00,0.68257,0.68288,0.68214,0.68275,2246000009.0
2005-07-07 11:15:00,0.68274,0.68825,0.6826,0.68825,2124699997.0
2005-07-07 11:30:00,0.68862,0.68892,0.6858,0.68646,2173400005.0
2005-07-07 11:45:00,0.68658,0.68875,0.68636,0.68809,2679200009.0
2005-07-07 12:00:00,0.68803,0.68839,0.68706,0.68757,2385899993.0
2005-07-07 12:15:00,0.68756,0.68804,0.68707,0.68727,2159499995.0
2005-07-07 12:30:00,0.68724,0.68845,0.68724,0.68822,2083399999.0
2005-07-07 12:45:00,0.68828,0.68837,0.68656,0.68702,2097899996.0
2005-07-07 13:00:00,0.68706,0.68757,0.68624,0.687,2214300004.0
2005-07-07 13:15:00,0.68692,0.68814,0.68675,0.68712,2105900008.0
2005-07-07 13:30:00,0.68712,0.68744,0.68627,0.68628,1899099996.0
2005-07-07 13:45:00,0.6863,0.68641,0.68557,0.68557,2461899999.0
2005-07-07 14:00:00,0.68558,0.6857,0.68479,0.68485,2087800006.0
2005-07-07 14:15:00,0.68488,0.68561,0.68488,0.68547,2134000007.0
2005-07-07 14:30:00,0.68542,0.68554,0.68402,0.68412,2045500008.0
2005-07-07 14:45:00,0.68417,0.68469,0.68411,0.68415,1981500002.0
2005-07-07 15:00:00,0.68412,0.68443,0.68334,0.68347,2188400002.0
2005-07-07 15:15:00,0.68344,0.68367,0.68333,0.68346,1941599998.0
2005-07-07 15:30:00,0.68342,0.6835,0.68309,0.68346,2004000007.0
2005-07-07 15:45:00,0.68343,0.68432,0.68335,0.68427,2200500004.0
2005-07-07 16:00:00,0.68428,0.68444,0.68334,0.68371,1838400006.0
2005-07-07 16:15:00,0.6837,0.68441,0.68363,0.68441,1618399992.0
2005-07-07 16:30:00,0.68447,0.68551,0.68436,0.68511,2306699997.0
2005-07-07 16:45:00,0.68511,0.68608,0.685,0.68608,2461199998.0
2005-07-07 17:00:00,0.68614,0.68619,0.68559,0.68575,2232600005.0
2005-07-07 17:15:00,0.68577,0.68622,0.68569,0.68585,2165399995.0
2005-07-07 17:30:00,0.68586,0.68594,0.68511,0.68518,2149300011.0
2005-07-07 17:45:00,0.68519,0.68521,0.68462,0.68462,1756900001.0
2005-07-07 18:00:00,0.68469,0.68492,0.6846,0.68478,18728600049.0
2005-07-07 18:15:00,0.68473,0.68482,0.68458,0.68475,14078999981.0
2005-07-07 18:30:00,0.6848,0.68485,0.68449,0.68453,7841400014.0
2005-07-07 18:45:00,0.68451,0.68472,0.68436,0.6847,5989800000.0
2005-07-07 19:00:00,0.6847,0.68483,0.68424,0.68428,5431299991.0
2005-07-07 19:15:00,0.68435,0.68459,0.68424,0.68432,5380700003.0
2005-07-07 19:30:00,0.68427,0.68477,0.68412,0.68476,7239299986.0
2005-07-07 19:45:00,0.6848,0.68521,0.68458,0.6852,3814400000.0
2005-07-07 20:00:00,0.68526,0.68542,0.68495,0.68533,3985099995.0
2005-07-07 20:15:00,0.68533,0.68535,0.685,0.68517,6749299996.0
2005-07-07 20:30:00,0.68518,0.68525,0.68447,0.68448,9891399981.0
2005-07-07 20:45:00,0.68449,0.6848,0.68449,0.6847,11226499973.0
2005-07-07 21:00:00,0.68471,0.68485,0.68451,0.68454,7752399993.0
2005-07-07 21:15:00,0.68455,0.6848,0.68445,0.68461,4904600012.0
2005-07-07 21:30:00,0.6846,0.68488,0.68458,0.68483,4581600002.0
2005-07-07 21:45:00,0.68488,0.68501,0.68455,0.6847,3178899978.0
2005-07-07 22:00:00,0.68471,0.68477,0.68455,0.68465,3509900005.0
2005-07-07 22:15:00,0.68464,0.68477,0.68433,0.6845,4318200004.0
2005-07-07 22:30:00,0.68453,0.6847,0.68439,0.6847,3078699997.0
2005-07-07 22:45:00,0.68473,0.68477,0.68445,0.68464,2717300002.0
2005-07-07 23:00:00,0.68445,0.68523,0.68445,0.6851,2580600000.0
2005-07-07 23:15:00,0.68525,0.68542,0.68478,0.68505,2268900003.0
2005-07-07 23:30:00,0.68509,0.68553,0.68499,0.685,1569800007.0
2005-07-07 23:45:00,0.68501,0.68535,0.68479,0.68535,1377400001.0
2005-07-08 00:00:00,0.68507,0.68548,0.685,0.68502,1528000003.0
2005-07-08 00:15:00,0.68509,0.68546,0.68481,0.68512,1770500005.0
2005-07-08 00:30:00,0.68518,0.6856,0.68509,0.6852,1635099994.0
2005-07-08 00:45:00,0.6852,0.68528,0.68507,0.6851,1723800004.0
2005-07-08 01:00:00,0.68511,0.68542,0.68503,0.68513,1808600011.0
2005-07-08 01:15:00,0.68502,0.68522,0.68482,0.68518,1829200007.0
2005-07-08 01:30:00,0.68515,0.68535,0.68444,0.68447,1929899998.0
2005-07-08 01:45:00,0.68455,0.68497,0.68446,0.68466,1998099998.0
2005-07-08 02:00:00,0.68466,0.68482,0.6845,0.68465,2173199992.0
2005-07-08 02:15:00,0.68459,0.6852,0.68454,0.68507,1980900005.0
2005-07-08 02:30:00,0.685,0.68526,0.68496,0.68517,2106900004.0
2005-07-08 02:45:00,0.68511,0.68526,0.68495,0.68498,1733299995.0
2005-07-08 03:00:00,0.68496,0.68497,0.68468,0.68476,2151900015.0
2005-07-08 03:15:00,0.68472,0.68493,0.68468,0.6849,1355900009.0
2005-07-08 03:30:00,0.68485,0.68508,0.6847,0.68503,1848400009.0
2005-07-08 03:45:00,0.68508,0.6852,0.68485,0.68488,1410199998.0
2005-07-08 04:00:00,0.68495,0.68495,0.68465,0.68476,1899299989.0
2005-07-08 04:15:00,0.68466,0.68504,0.68464,0.68473,1487999995.0
2005-07-08 04:30:00,0.68471,0.68506,0.68467,0.68502,2215299996.0
2005-07-08 04:45:00,0.68483,0.6852,0.6848,0.68494,1363899994.0
2005-07-08 05:00:00,0.6849,0.68503,0.68463,0.68479,1867000002.0
2005-07-08 05:15:00,0.68476,0.68476,0.6846,0.68469,1615000004.0
2005-07-08 05:30:00,0.68466,0.68501,0.68457,0.68476,1490599999.0
2005-07-08 05:45:00,0.68473,0.68489,0.68451,0.68485,1655499997.0
2005-07-08 06:00:00,0.68483,0.68506,0.6848,0.68505,1762400001.0
2005-07-08 06:15:00,0.68504,0.68532,0.68484,0.685,2105799987.0
2005-07-08 06:30:00,0.68495,0.68506,0.6848,0.68493,1604999990.0
2005-07-08 06:45:00,0.68499,0.68509,0.68485,0.68495,1631699993.0
2005-07-08 07:00:00,0.6849,0.68502,0.68487,0.68497,1598600016.0
2005-07-08 07:15:00,0.68505,0.68515,0.68486,0.68498,1594400006.0
2005-07-08 07:30:00,0.68498,0.68503,0.6845,0.68454,1474100008.0
2005-07-08 07:45:00,0.68451,0.68485,0.68448,0.68483,1575400001.0
2005-07-08 08:00:00,0.68478,0.68489,0.68429,0.68475,1919399999.0
2005-07-08 08:15:00,0.68465,0.68474,0.6845,0.68455,1537800006.0
2005-07-08 08:30:00,0.68452,0.68472,0.68426,0.68465,1993300013.0
2005-07-08 08:45:00,0.68468,0.68468,0.68421,0.68433,2199200012.0
2005-07-08 09:00:00,0.68435,0.68511,0.68422,0.68495,2258599997.0
2005-07-08 09:15:00,0.68497,0.68562,0.68488,0.68544,1815900008.0
2005-07-08 09:30:00,0.68544,0.68593,0.68529,0.68547,1987799998.0
2005-07-08 09:45:00,0.68548,0.68573,0.68544,0.68552,2202199990.0
2005-07-08 10:00:00,0.68545,0.68547,0.68524,0.68534,1877299992.0
2005-07-08 10:15:00,0.68537,0.68541,0.6851,0.6851,2655399989.0
2005-07-08 10:30:00,0.68503,0.6851,0.68468,0.68503,1942100003.0
2005-07-08 10:45:00,0.685,0.68519,0.6848,0.68503,2246699994.0
2005-07-08 11:00:00,0.68533,0.68535,0.68484,0.68503,2131700008.0
2005-07-08 11:15:00,0.68507,0.6853,0.6849,0.6853,2152600003.0
2005-07-08 11:30:00,0.68535,0.68558,0.68518,0.68542,1820799999.0
2005-07-08 11:45:00,0.68538,0.6856,0.68527,0.6856,2367799989.0
2005-07-08 12:00:00,0.68555,0.6856,0.68533,0.6855,2095099999.0
2005-07-08 12:15:00,0.68548,0.68589,0.6854,0.68586,2285100012.0
2005-07-08 12:30:00,0.68584,0.68602,0.68566,0.68588,1801699997.0
2005-07-08 12:45:00,0.68593,0.68661,0.68587,0.68655,2045699995.0
2005-07-08 13:00:00,0.68665,0.68679,0.68629,0.6863,2174299998.0
2005-07-08 13:15:00,0.68632,0.68651,0.68602,0.68636,2112099995.0
2005-07-08 13:30:00,0.68639,0.68639,0.68621,0.68628,1981299982.0
2005-07-08 13:45:00,0.68625,0.68656,0.68622,0.68625,2151899993.0
2005-07-08 14:00:00,0.68628,0.68644,0.68601,0.68601,2127200004.0
2005-07-08 14:15:00,0.68607,0.68617,0.68546,0.68546,1991299990.0
2005-07-08 14:30:00,0.68561,0.68686,0.68515,0.68626,2300200000.0
2005-07-08 14:45:00,0.68633,0.68695,0.68616,0.68655,2158000008.0
2005-07-08 15:00:00,0.68645,0.68675,0.68578,0.68597,1978600002.0
2005-07-08 15:15:00,0.68597,0.68613,0.68543,0.68571,2206800013.0
2005-07-08 15:30:00,0.68579,0.68642,0.68567,0.68617,2316400006.0
2005-07-08 15:45:00,0.68616,0.68633,0.68598,0.68625,1759899998.0
2005-07-08 16:00:00,0.68629,0.68723,0.68629,0.68693,1795199997.0
2005-07-08 16:15:00,0.68689,0.68735,0.6868,0.6872,2387500007.0
2005-07-08 16:30:00,0.68712,0.68725,0.68692,0.68715,1999300007.0
2005-07-08 16:45:00,0.68709,0.68724,0.68675,0.6872,2138100013.0
2005-07-08 17:00:00,0.68715,0.68733,0.68695,0.68721,2273399995.0
2005-07-08 17:15:00,0.68719,0.6876,0.68713,0.68757,2356099995.0
2005-07-08 17:30:00,0.68764,0.68778,0.68756,0.68774,2032700001.0
2005-07-08 17:45:00,0.6877,0.68773,0.68725,0.68728,1594900015.0
2005-07-08 18:00:00,0.6873,0.68763,0.68718,0.68725,18836700026.0
2005-07-08 18:15:00,0.68729,0.68744,0.6872,0.6873,13962899995.0
2005-07-08 18:30:00,0.68728,0.68754,0.68703,0.68732,8389200016.0
2005-07-08 18:45:00,0.68736,0.68747,0.68719,0.68737,6149999971.0
2005-07-08 19:00:00,0.68736,0.68789,0.68736,0.68783,6075599973.0
2005-07-08 19:15:00,0.68781,0.68832,0.6877,0.68828,5031700013.0
2005-07-08 19:30:00,0.68824,0.68848,0.68817,0.68826,7277400025.0
2005-07-08 19:45:00,0.6883,0.68871,0.68825,0.68837,3688399984.0
2005-07-08 20:00:00,0.68843,0.68885,0.68818,0.68818,4027499998.0
2005-07-08 20:15:00,0.68821,0.6884,0.68815,0.68822,6279100023.0
2005-07-08 20:30:00,0.68823,0.68877,0.68818,0.6887,9840199978.0
2005-07-08 20:45:00,0.68872,0.68896,0.68849,0.68875,11347800014.0
2005-07-08 21:00:00,0.68868,0.68897,0.68833,0.68838,8350300014.0
2005-07-08 21:15:00,0.68838,0.68846,0.68825,0.68842,4947900007.0
2005-07-08 21:30:00,0.68841,0.68867,0.68827,0.68839,4310099990.0
2005-07-08 21:45:00,0.68841,0.68869,0.68835,0.68864,3287600015.0
2005-07-08 22:00:00,0.6886,0.68865,0.68836,0.68855,3574999997.0
2005-07-08 22:15:00,0.68855,0.68882,0.68845,0.68855,4414699991.0
2005-07-08 22:30:00,0.68859,0.68895,0.68809,0.68878,3079700004.0
2005-07-08 22:45:00,0.68891,0.68892,0.68799,0.6883,3070299991.0
2005-07-10 23:00:00,0.68789,0.689,0.68789,0.68874,2280999991.0
2005-07-10 23:15:00,0.68878,0.68929,0.68873,0.6889,2673100002.0
2005-07-10 23:30:00,0.68897,0.68912,0.68862,0.68906,2348000003.0
2005-07-10 23:45:00,0.68892,0.68923,0.6886,0.68905,2400000000.0
2005-07-11 00:00:00,0.68882,0.68897,0.68843,0.68856,1895500000.0
2005-07-11 00:15:00,0.68863,0.68895,0.68821,0.68821,1539599997.0
2005-07-11 00:30:00,0.68825,0.68868,0.6882,0.68843,2041700008.0
2005-07-11 00:45:00,0.68838,0.68869,0.68821,0.68839,1766700001.0
2005-07-11 01:00:00,0.68835,0.68857,0.68814,0.68838,1976999995.0
2005-07-11 01:15:00,0.68835,0.68851,0.68812,0.68851,1393099993.0
2005-07-11 01:30:00,0.68847,0.68863,0.68834,0.68837,1956599998.0
2005-07-11 01:45:00,0.6884,0.68878,0.6883,0.68851,1745999991.0
2005-07-11 02:00:00,0.68848,0.68861,0.68811,0.68823,1875899992.0
2005-07-11 02:15:00,0.68818,0.68866,0.68817,0.6883,1671100005.0
2005-07-11 02:30:00,0.68827,0.68833,0.68817,0.68826,1460400000.0
2005-07-11 02:45:00,0.68821,0.68837,0.68798,0.68806,1616099999.0
2005-07-11 03:00:00,0.68807,0.68833,0.68792,0.68829,2377100005.0
2005-07-11 03:15:00,0.6881,0.68816,0.68795,0.68809,1729300004.0
2005-07-11 03:30:00,0.68806,0.68831,0.688,0.68815,1498000007.0
2005-07-11 03:45:00,0.68815,0.68822,0.68781,0.6879,1495300002.0
2005-07-11 04:00:00,0.68795,0.68797,0.68751,0.68751,1902000003.0
2005-07-11 04:15:00,0.68752,0.6876,0.68736,0.68743,1566399993.0
2005-07-11 04:30:00,0.68741,0.68786,0.68739,0.68772,2116399994.0
2005-07-11 04:45:00,0.68765,0.68836,0.68765,0.68829,2213600008.0
2005-07-11 05:00:00,0.68819,0.68827,0.6877,0.68782,1694299984.0
2005-07-11 05:15:00,0.68785,0.68825,0.68785,0.68805,1527499998.0
2005-07-11 05:30:00,0.68801,0.68852,0.68798,0.68842,1516000001.0
2005-07-11 05:45:00,0.68849,0.68856,0.68762,0.68836,1879699999.0
2005-07-11 06:00:00,0.6884,0.68848,0.68799,0.68808,1575599995.0
2005-07-11 06:15:00,0.68809,0.68865,0.68802,0.68827,1738699986.0
2005-07-11 06:30:00,0.68825,0.68856,0.68811,0.6883,1868899997.0
2005-07-11 06:45:00,0.68838,0.68847,0.68794,0.68842,1972999980.0
2005-07-11 07:00:00,0.68842,0.68878,0.68842,0.68861,1924799985.0
2005-07-11 07:15:00,0.68864,0.68875,0.68845,0.68869,1651100009.0
2005-07-11 07:30:00,0.68868,0.68898,0.68861,0.68886,2413700002.0
2005-07-11 07:45:00,0.68885,0.68913,0.68878,0.68909,1607999999.0
2005-07-11 08:00:00,0.6891,0.68913,0.68873,0.68884,1779000008.0
2005-07-11 08:15:00,0.68876,0.68914,0.68846,0.68902,1645400005.0
2005-07-11 08:30:00,0.689,0.68959,0.689,0.68959,1859400001.0
2005-07-11 08:45:00,0.68958,0.68998,0.68941,0.6898,2260300020.0
2005-07-11 09:00:00,0.68977,0.68988,0.68946,0.68967,1587200006.0
2005-07-11 09:15:00,0.6895,0.68958,0.68882,0.68882,2215599985.0
2005-07-11 09:30:00,0.68878,0.68878,0.68821,0.68853,1683199995.0
2005-07-11 09:45:00,0.68863,0.68883,0.68848,0.68848,2296599987.0
2005-07-11 10:00:00,0.68842,0.68863,0.68798,0.68804,2005500000.0
2005-07-11 10:15:00,0.68807,0.68854,0.68807,0.68847,1845200002.0
2005-07-11 10:30:00,0.68854,0.68914,0.68798,0.68905,2005900011.0
2005-07-11 10:45:00,0.68902,0.68904,0.68859,0.6888,2188099991.0
2005-07-11 11:00:00,0.68869,0.68883,0.68862,0.68864,2299099984.0
2005-07-11 11:15:00,0.6887,0.68877,0.68837,0.68837,1907299992.0
2005-07-11 11:30:00,0.68842,0.68864,0.68815,0.68837,1920400001.0
2005-07-11 11:45:00,0.68838,0.68861,0.68822,0.68832,2018300005.0
2005-07-11 12:00:00,0.68825,0.68844,0.68823,0.68823,2241700000.0
2005-07-11 12:15:00,0.68829,0.68854,0.68803,0.68815,2012999996.0
2005-07-11 12:30:00,0.68814,0.68827,0.68807,0.68818,1543000008.0
2005-07-11 12:45:00,0.68822,0.68863,0.68802,0.68808,1900699995.0
2005-07-11 13:00:00,0.68815,0.68815,0.68768,0.68791,1906399994.0
2005-07-11 13:15:00,0.68789,0.68806,0.68753,0.68769,2073699992.0
2005-07-11 13:30:00,0.68771,0.68792,0.68751,0.68788,1696800006.0
2005-07-11 13:45:00,0.68788,0.68802,0.68772,0.68778,2160600004.0
2005-07-11 14:00:00,0.68772,0.68794,0.68769,0.68787,2077499997.0
2005-07-11 14:15:00,0.68783,0.68791,0.68759,0.68775,1626500007.0
2005-07-11 14:30:00,0.6877,0.68809,0.68762,0.68809,2431500004.0
2005-07-11 14:45:00,0.68814,0.68836,0.68804,0.68835,2003299999.0
2005-07-11 15:00:00,0.68829,0.68846,0.68827,0.68832,2136300000.0
2005-07-11 15:15:00,0.68832,0.68865,0.68819,0.68821,1913600016.0
2005-07-11 15:30:00,0.68823,0.68828,0.68804,0.68807,1742999995.0
2005-07-11 15:45:00,0.68809,0.68812,0.68765,0.68768,2113000009.0
2005-07-11 16:00:00,0.68767,0.68805,0.68764,0.68773,2175400004.0
2005-07-11 16:15:00,0.68772,0.6882,0.68762,0.68813,1857800002.0
2005-07-11 16:30:00,0.68811,0.68817,0.68737,0.68741,2406999992.0
2005-07-11 16:45:00,0.68741,0.68793,0.68735,0.68748,2345199994.0
2005-07-11 17:00:00,0.68739,0.68746,0.68714,0.68714,2227099989.0
2005-07-11 17:15:00,0.68706,0.68716,0.68675,0.68694,2161100013.0
2005-07-11 17:30:00,0.68699,0.68699,0.68641,0.68664,1778000006.0
2005-07-11 17:45:00,0.68656,0.6868,0.68625,0.6868,1858799993.0
2005-07-11 18:00:00,0.68682,0.68682,0.6864,0.68661,18381800007.0
2005-07-11 18:15:00,0.68664,0.6868,0.68638,0.68645,13780999999.0
2005-07-11 18:30:00,0.68647,0.68653,0.68616,0.68643,8046199995.0
2005-07-11 18:45:00,0.68644,0.68685,0.68641,0.68682,6419899993.0
2005-07-11 19:00:00,0.68675,0.6869,0.68669,0.68678,6123699982.0
2005-07-11 19:15:00,0.68678,0.6869,0.68664,0.6868,5218799991.0
2005-07-11 19:30:00,0.68678,0.6869,0.68663,0.68682,6896499990.0
2005-07-11 19:45:00,0.68688,0.68688,0.68671,0.68682,3989600004.0
2005-07-11 20:00:00,0.68688,0.68698,0.68674,0.68679,4670599990.0
2005-07-11 20:15:00,0.68679,0.68707,0.6866,0.68667,6883700000.0
2005-07-11 20:30:00,0.68669,0.687,0.68666,0.68673,10675899971.0
2005-07-11 20:45:00,0.68673,0.6868,0.68654,0.68655,11237199951.0
2005-07-11 21:00:00,0.68658,0.68677,0.68653,0.68663,8327399981.0
2005-07-11 21:15:00,0.68663,0.68669,0.68654,0.68662,5090200017.0
2005-07-11 21:30:00,0.6866,0.68688,0.68652,0.68663,3870500010.0
2005-07-11 21:45:00,0.68666,0.68698,0.68653,0.68671,3222299996.0
2005-07-11 22:00:00,0.68669,0.6871,0.68659,0.68669,3564099994.0
2005-07-11 22:15:00,0.68668,0.68685,0.68659,0.6866,4636099997.0
2005-07-11 22:30:00,0.68663,0.68705,0.68652,0.68666,3089099992.0
2005-07-11 22:45:00,0.68668,0.68717,0.68642,0.68642,2732900000.0
2005-07-11 23:00:00,0.68655,0.68708,0.68633,0.68686,2627000007.0
2005-07-11 23:15:00,0.6869,0.687,0.68616,0.68645,2141200015.0
2005-07-11 23:30:00,0.68648,0.68679,0.68645,0.68666,1781500005.0
2005-07-11 23:45:00,0.68667,0.68675,0.68637,0.6867,1595500000.0
2005-07-12 00:00:00,0.68682,0.68699,0.68645,0.68661,1790400003.0
2005-07-12 00:15:00,0.68665,0.68683,0.68662,0.68663,1901899985.0
2005-07-12 00:30:00,0.6867,0.68706,0.68665,0.68685,1893900022.0
2005-07-12 00:45:00,0.68687,0.68696,0.68673,0.6868,1542500005.0
2005-07-12 01:00:00,0.68684,0.68713,0.6865,0.68678,2435699999.0
2005-07-12 01:15:00,0.68683,0.68702,0.68664,0.68669,2048399999.0
2005-07-12 01:30:00,0.68668,0.68681,0.68659,0.68667,1740899996.0
2005-07-12 01:45:00,0.68668,0.68678,0.68651,0.68662,2070699994.0
2005-07-12 02:00:00,0.68659,0.68671,0.68649,0.68661,1774299992.0
2005-07-12 02:15:00,0.68659,0.68683,0.68652,0.6867,1750800005.0
2005-07-12 02:30:00,0.68668,0.68679,0.68656,0.68667,1622500005.0
2005-07-12 02:45:00,0.68665,0.68696,0.68665,0.68677,1775500000.0
2005-07-12 03:00:00,0.68678,0.68686,0.68665,0.68671,2052199990.0
2005-07-12 03:15:00,0.68674,0.68703,0.68668,0.68676,1910900003.0
2005-07-12 03:30:00,0.6867,0.68736,0.68665,0.68727,2153799999.0
2005-07-12 03:45:00,0.68726,0.68765,0.68724,0.68732,2191499987.0
2005-07-12 04:00:00,0.68741,0.68744,0.68715,0.6874,2000800005.0
2005-07-12 04:15:00,0.68736,0.68811,0.68729,0.68806,2073899993.0
2005-07-12 04:30:00,0.68811,0.68831,0.68796,0.68812,2588099994.0
2005-07-12 04:45:00,0.68797,0.68812,0.68777,0.68777,2024200003.0
2005-07-12 05:00:00,0.68777,0.688,0.68761,0.68772,1906999995.0
2005-07-12 05:15:00,0.68779,0.68783,0.68746,0.68773,1858000009.0
2005-07-12 05:30:00,0.68778,0.68853,0.68778,0.68828,2124100003.0
2005-07-12 05:45:00,0.68828,0.68851,0.68808,0.68843,1988100001.0
2005-07-12 06:00:00,0.68847,0.6886,0.68827,0.68832,2014199993.0
2005-07-12 06:15:00,0.68834,0.6892,0.68834,0.6892,2065100011.0
2005-07-12 06:30:00,0.68923,0.68935,0.6887,0.68877,2082800002.0
2005-07-12 06:45:00,0.68885,0.68894,0.68866,0.68873,2305100015.0
2005-07-12 07:00:00,0.68876,0.68916,0.68875,0.68897,2061300010.0
2005-07-12 07:15:00,0.689,0.6892,0.68895,0.68915,1981300000.0
2005-07-12 07:30:00,0.68912,0.68927,0.68897,0.68927,2283900003.0
2005-07-12 07:45:00,0.68923,0.68936,0.68908,0.68923,2082700003.0
2005-07-12 08:00:00,0.6892,0.68926,0.68877,0.68892,1892699997.0
2005-07-12 08:15:00,0.68887,0.68918,0.68873,0.68899,1424400001.0
2005-07-12 08:30:00,0.68902,0.68912,0.68872,0.6889,1932400004.0
2005-07-12 08:45:00,0.68882,0.68914,0.68881,0.68895,2293900001.0
2005-07-12 09:00:00,0.68896,0.68949,0.68894,0.68935,2224399991.0
2005-07-12 09:15:00,0.68934,0.6897,0.68916,0.6895,2395800008.0
2005-07-12 09:30:00,0.68946,0.68946,0.68858,0.68881,2086000001.0
2005-07-12 09:45:00,0.68885,0.68934,0.68885,0.68916,2221500010.0
2005-07-12 10:00:00,0.68914,0.68945,0.68909,0.68923,1967299992.0
2005-07-12 10:15:00,0.68926,0.68949,0.68896,0.68922,2094799995.0
2005-07-12 10:30:00,0.68916,0.68954,0.68904,0.68938,1707999997.0
2005-07-12 10:45:00,0.68938,0.68947,0.68895,0.68937,2248200004.0
2005-07-12 11:00:00,0.68936,0.68937,0.68911,0.68917,1895100009.0
2005-07-12 11:15:00,0.68919,0.68919,0.68863,0.68863,2125999993.0
2005-07-12 11:30:00,0.68868,0.68868,0.68843,0.68857,2064999995.0
2005-07-12 11:45:00,0.68858,0.68888,0.68825,0.68835,2597700021.0
2005-07-12 12:00:00,0.6883,0.68834,0.68802,0.68825,2037799998.0
2005-07-12 12:15:00,0.68827,0.68876,0.68818,0.6887,2245300000.0
2005-07-12 12:30:00,0.68872,0.68914,0.6885,0.68854,1966100011.0
2005-07-12 12:45:00,0.68855,0.68855,0.68795,0.688,2301899996.0
2005-07-12 13:00:00,0.68807,0.68814,0.68785,0.68801,2074000003.0
2005-07-12 13:15:00,0.688,0.68826,0.68782,0.68791,2345099997.0
2005-07-12 13:30:00,0.68788,0.68797,0.68749,0.68753,1873200001.0
2005-07-12 13:45:00,0.68752,0.68778,0.68752,0.68775,2056699985.0
2005-07-12 14:00:00,0.68781,0.68846,0.68781,0.68799,1804500012.0
2005-07-12 14:15:00,0.68799,0.68809,0.68757,0.6877,2274200012.0
2005-07-12 14:30:00,0.68771,0.68778,0.68735,0.68768,1953700010.0
2005-07-12 14:45:00,0.68768,0.68795,0.68753,0.68763,2286500002.0
2005-07-12 15:00:00,0.68766,0.6879,0.68737,0.68737,2273199994.0
2005-07-12 15:15:00,0.68737,0.6882,0.68737,0.68806,2091999999.0
2005-07-12 15:30:00,0.68798,0.68827,0.68798,0.68825,2167199988.0
2005-07-12 15:45:00,0.6882,0.68849,0.68807,0.68845,2014200005.0
2005-07-12 16:00:00,0.6885,0.68855,0.68794,0.68803,1836500001.0
2005-07-12 16:15:00,0.68805,0.6883,0.6879,0.68805,1892100004.0
2005-07-12 16:30:00,0.68804,0.68827,0.68792,0.68821,1594100011.0
2005-07-12 16:45:00,0.68818,0.68823,0.68773,0.68773,2057300012.0
2005-07-12 17:00:00,0.68768,0.68803,0.68749,0.68775,2152400006.0
2005-07-12 17:15:00,0.68772,0.68801,0.68743,0.68755,2145800006.0
2005-07-12 17:30:00,0.68754,0.68817,0.68744,0.68764,2220799986.0
2005-07-12 17:45:00,0.68758,0.68758,0.68708,0.68718,2088799997.0
2005-07-12 18:00:00,0.6872,0.68795,0.68714,0.68778,17021199957.0
2005-07-12 18:15:00,0.68774,0.68782,0.68738,0.68752,14548300016.0
2005-07-12 18:30:00,0.68751,0.68771,0.68736,0.68741,8527899952.0
2005-07-12 18:45:00,0.68741,0.68755,0.68684,0.68707,6743600000.0
2005-07-12 19:00:00,0.68711,0.68729,0.68706,0.68715,5921500003.0
2005-07-12 19:15:00,0.68713,0.68796,0.68693,0.68783,5937900008.0
2005-07-12 19:30:00,0.6878,0.68804,0.68767,0.68792,7058000009.0
2005-07-12 19:45:00,0.68795,0.68874,0.6879,0.68867,3818700010.0
2005-07-12 20:00:00,0.6887,0.68898,0.68834,0.68843,4459599996.0
2005-07-12 20:15:00,0.68842,0.68854,0.68823,0.68851,6886899991.0
2005-07-12 20:30:00,0.68853,0.68863,0.68834,0.68835,10573200001.0
2005-07-12 20:45:00,0.68834,0.68841,0.68815,0.68817,11180400019.0
2005-07-12 21:00:00,0.68811,0.68837,0.68811,0.68829,8743099974.0
2005-07-12 21:15:00,0.68827,0.68843,0.68815,0.68828,5137600015.0
2005-07-12 21:30:00,0.68826,0.68836,0.68797,0.68805,4376499993.0
2005-07-12 21:45:00,0.68806,0.68832,0.68806,0.68829,3035799997.0
2005-07-12 22:00:00,0.68829,0.68845,0.68815,0.68833,3480700004.0
2005-07-12 22:15:00,0.68854,0.68856,0.68818,0.6883,4190200009.0
2005-07-12 22:30:00,0.68831,0.68868,0.68813,0.68819,3407800016.0
2005-07-12 22:45:00,0.68821,0.6886,0.68792,0.68807,2529400001.0
2005-07-12 23:00:00,0.68795,0.68855,0.6879,0.68828,2621500009.0
2005-07-12 23:15:00,0.6882,0.68842,0.68788,0.68804,2103399990.0
2005-07-12 23:30:00,0.68807,0.68821,0.68789,0.68799,1859599992.0
2005-07-12 23:45:00,0.68795,0.68836,0.68776,0.68804,1986199998.0
2005-07-13 00:00:00,0.68804,0.68814,0.68755,0.68778,1947700005.0
2005-07-13 00:15:00,0.68776,0.68816,0.68766,0.68772,1661799992.0
2005-07-13 00:30:00,0.68798,0.68822,0.68766,0.68776,1849699994.0
2005-07-13 00:45:00,0.68771,0.68812,0.68766,0.68808,2281199982.0
2005-07-13 01:00:00,0.68807,0.68814,0.68786,0.68793,2224500016.0
2005-07-13 01:15:00,0.68792,0.68801,0.68779,0.68791,1595800002.0
2005-07-13 01:30:00,0.6879,0.68851,0.6879,0.68828,2437599984.0
2005-07-13 01:45:00,0.68828,0.6888,0.68807,0.68807,1839699996.0
2005-07-13 02:00:00,0.68808,0.68833,0.68808,0.68828,2061400005.0
2005-07-13 02:15:00,0.68827,0.68833,0.68791,0.688,1955299996.0
2005-07-13 02:30:00,0.68798,0.6882,0.68797,0.68811,1695499988.0
2005-07-13 02:45:00,0.68805,0.6883,0.68803,0.68829,1628800013.0
2005-07-13 03:00:00,0.68832,0.68845,0.6882,0.6883,1777300018.0
2005-07-13 03:15:00,0.68836,0.6884,0.68815,0.68832,2012000009.0
2005-07-13 03:30:00,0.68829,0.68835,0.68789,0.6879,1843799992.0
2005-07-13 03:45:00,0.68792,0.68835,0.68792,0.68797,1305100006.0
2005-07-13 04:00:00,0.68805,0.68822,0.68789,0.68798,1806600015.0
2005-07-13 04:15:00,0.68802,0.68809,0.68793,0.68803,1440899997.0
2005-07-13 04:30:00,0.68802,0.68827,0.68799,0.68815,1619900012.0
2005-07-13 04:45:00,0.68815,0.68842,0.68773,0.6879,1595399999.0
2005-07-13 05:00:00,0.68789,0.68819,0.68789,0.68802,2131799982.0
2005-07-13 05:15:00,0.68803,0.68829,0.68797,0.68804,1518499999.0
2005-07-13 05:30:00,0.68808,0.68841,0.68787,0.68811,1424899993.0
2005-07-13 05:45:00,0.68813,0.68836,0.68788,0.68808,1601000014.0
2005-07-13 06:00:00,0.6881,0.68828,0.68791,0.6881,2005899997.0
2005-07-13 06:15:00,0.68805,0.68825,0.68788,0.68821,1754099997.0
2005-07-13 06:30:00,0.68818,0.68822,0.68802,0.68804,1693699998.0
2005-07-13 06:45:00,0.68812,0.68832,0.688,0.68808,1402399998.0
2005-07-13 07:00:00,0.68778,0.68828,0.68776,0.68797,1586399998.0
2005-07-13 07:15:00,0.68801,0.68805,0.68782,0.6879,1960600002.0
2005-07-13 07:30:00,0.68786,0.68808,0.68759,0.68804,2526099991.0
2005-07-13 07:45:00,0.6881,0.68835,0.68803,0.68824,1807399998.0
2005-07-13 08:00:00,0.6882,0.68837,0.68805,0.68815,2402700004.0
2005-07-13 08:15:00,0.68817,0.68839,0.68805,0.68819,1629599992.0
2005-07-13 08:30:00,0.68815,0.6884,0.68799,0.68813,1935499985.0
2005-07-13 08:45:00,0.6881,0.6881,0.68772,0.68785,1621900007.0
2005-07-13 09:00:00,0.68783,0.6881,0.68748,0.6881,1950999998.0
2005-07-13 09:15:00,0.68808,0.68825,0.68805,0.68813,2102300000.0
2005-07-13 09:30:00,0.68817,0.6884,0.68813,0.68829,2002199992.0
2005-07-13 09:45:00,0.68839,0.68928,0.68839,0.68928,2504699984.0
2005-07-13 10:00:00,0.68924,0.68945,0.68901,0.68908,1822500002.0
2005-07-13 10:15:00,0.68902,0.68957,0.68896,0.68946,2086299987.0
2005-07-13 10:30:00,0.68952,0.6907,0.68934,0.6907,1995000003.0
2005-07-13 10:45:00,0.69068,0.69109,0.69032,0.69053,2106800004.0
2005-07-13 11:00:00,0.69057,0.69084,0.69036,0.69048,1878699996.0
2005-07-13 11:15:00,0.69052,0.69068,0.69032,0.69048,2272800003.0
2005-07-13 11:30:00,0.69049,0.69049,0.68997,0.69018,2068600001.0
2005-07-13 11:45:00,0.69012,0.69025,0.68984,0.69025,2356499989.0
2005-07-13 12:00:00,0.6901,0.69017,0.68942,0.69008,2692700018.0
2005-07-13 12:15:00,0.69,0.69,0.68957,0.68973,1798600012.0
2005-07-13 12:30:00,0.68972,0.69024,0.68972,0.68985,2223299994.0
2005-07-13 12:45:00,0.68995,0.69024,0.6895,0.68953,1773000005.0
2005-07-13 13:00:00,0.68961,0.68992,0.68953,0.68972,1816400008.0
2005-07-13 13:15:00,0.68966,0.68983,0.68935,0.68945,1971100001.0
2005-07-13 13:30:00,0.68949,0.68959,0.68919,0.68953,2083200014.0
2005-07-13 13:45:00,0.68955,0.68966,0.68916,0.6892,1912200005.0
2005-07-13 14:00:00,0.68912,0.68967,0.68909,0.68967,1977199999.0
2005-07-13 14:15:00,0.68971,0.68976,0.68925,0.68927,2424499994.0
2005-07-13 14:30:00,0.68899,0.68961,0.68846,0.68955,1999999998.0
2005-07-13 14:45:00,0.6896,0.68982,0.68929,0.68947,2112499990.0
2005-07-13 15:00:00,0.68939,0.68939,0.68881,0.68884,2016500003.0
2005-07-13 15:15:00,0.68885,0.68897,0.68834,0.68897,2037900004.0
2005-07-13 15:30:00,0.68895,0.68897,0.68861,0.68889,2008600002.0
2005-07-13 15:45:00,0.68895,0.68901,0.6886,0.68895,2010300001.0
2005-07-13 16:00:00,0.68898,0.68911,0.68887,0.68896,2088699998.0
2005-07-13 16:15:00,0.68896,0.68913,0.68886,0.689,2533899986.0
2005-07-13 16:30:00,0.68895,0.68901,0.68836,0.68853,1868500006.0
2005-07-13 16:45:00,0.6885,0.68887,0.68848,0.68885,1918099996.0
2005-07-13 17:00:00,0.68884,0.68895,0.68847,0.68861,2283600008.0
2005-07-13 17:15:00,0.68861,0.68909,0.68854,0.68907,2166599999.0
2005-07-13 17:30:00,0.68906,0.68911,0.68883,0.68911,1936600004.0
2005-07-13 17:45:00,0.68909,0.68918,0.68858,0.68858,1629299996.0
2005-07-13 18:00:00,0.68857,0.68873,0.6884,0.6887,16652300018.0
2005-07-13 18:15:00,0.68875,0.68889,0.68866,0.6887,12452400007.0
2005-07-13 18:30:00,0.68867,0.68894,0.6883,0.68875,8550100001.0
2005-07-13 18:45:00,0.68874,0.68885,0.68857,0.6886,6057899979.0
2005-07-13 19:00:00,0.68888,0.68904,0.6884,0.68843,6414800018.0
2005-07-13 19:15:00,0.68844,0.68868,0.68841,0.68853,5999400002.0
2005-07-13 19:30:00,0.68848,0.68875,0.68826,0.68836,6807800014.0
2005-07-13 19:45:00,0.6884,0.68857,0.68817,0.6882,3846599990.0
2005-07-13 20:00:00,0.6882,0.6882,0.6878,0.68787,4718999994.0
2005-07-13 20:15:00,0.68785,0.68794,0.68673,0.68677,6319899979.0
2005-07-13 20:30:00,0.68674,0.68674,0.6861,0.68617,9607799986.0
2005-07-13 20:45:00,0.68621,0.68625,0.68589,0.68614,10444499990.0
2005-07-13 21:00:00,0.68613,0.68626,0.68605,0.68608,7977299991.0
2005-07-13 21:15:00,0.68609,0.68609,0.68495,0.68552,5086099967.0
2005-07-13 21:30:00,0.6855,0.68559,0.68542,0.68546,4122899990.0
2005-07-13 21:45:00,0.68543,0.68551,0.68519,0.68528,3029799997.0
2005-07-13 22:00:00,0.68526,0.68562,0.68483,0.68492,3163899998.0
2005-07-13 22:15:00,0.68495,0.68502,0.68483,0.68495,4242000021.0
2005-07-13 22:30:00,0.68496,0.68529,0.6849,0.68515,3024100010.0
2005-07-13 22:45:00,0.68516,0.68516,0.68488,0.68488,2278500008.0
2005-07-13 23:00:00,0.68505,0.68567,0.68496,0.68556,2205299993.0
2005-07-13 23:15:00,0.68521,0.68569,0.68497,0.685,2265899989.0
2005-07-13 23:30:00,0.68503,0.68525,0.68496,0.68505,1614700000.0
2005-07-13 23:45:00,0.68507,0.6853,0.68468,0.685,1519499994.0
2005-07-14 00:00:00,0.68497,0.68544,0.68495,0.68497,1945499989.0
2005-07-14 00:15:00,0.68504,0.68515,0.68453,0.68463,1830000015.0
2005-07-14 00:30:00,0.68465,0.68487,0.68445,0.68473,2370099997.0
2005-07-14 00:45:00,0.68471,0.6849,0.68456,0.68471,1619699994.0
2005-07-14 01:00:00,0.68468,0.68508,0.6846,0.68506,2016399993.0
2005-07-14 01:15:00,0.68503,0.6853,0.6846,0.68511,1883699990.0
2005-07-14 01:30:00,0.68502,0.68557,0.68502,0.68557,2352400015.0
2005-07-14 01:45:00,0.68559,0.68581,0.68541,0.68572,2017599997.0
2005-07-14 02:00:00,0.68577,0.68603,0.68549,0.68569,1801900015.0
2005-07-14 02:15:00,0.68561,0.68597,0.6855,0.68586,2118800010.0
2005-07-14 02:30:00,0.68584,0.68597,0.68541,0.6857,2041099988.0
2005-07-14 02:45:00,0.68565,0.68573,0.6855,0.68554,1646500003.0
2005-07-14 03:00:00,0.68553,0.68564,0.68548,0.68563,1938700010.0
2005-07-14 03:15:00,0.68558,0.68561,0.68495,0.6851,1542899992.0
2005-07-14 03:30:00,0.6851,0.6852,0.68485,0.68502,1317499996.0
2005-07-14 03:45:00,0.685,0.68504,0.68454,0.68454,1133400000.0
2005-07-14 04:00:00,0.68451,0.68458,0.68405,0.68454,1665099998.0
2005-07-14 04:15:00,0.68463,0.68497,0.68459,0.68472,2292999993.0
2005-07-14 04:30:00,0.68472,0.68498,0.68451,0.68475,2126800013.0
2005-07-14 04:45:00,0.68468,0.68504,0.68452,0.68465,1592699997.0
2005-07-14 05:00:00,0.68466,0.68491,0.6844,0.6845,2021599992.0
2005-07-14 05:15:00,0.68451,0.68473,0.68435,0.68467,1374800002.0
2005-07-14 05:30:00,0.68438,0.68447,0.68425,0.6844,1783999998.0
2005-07-14 05:45:00,0.68437,0.68445,0.68428,0.68431,1512199995.0
2005-07-14 06:00:00,0.68432,0.68458,0.68426,0.68453,2585600004.0
2005-07-14 06:15:00,0.68451,0.68475,0.68444,0.6845,1996099998.0
2005-07-14 06:30:00,0.68449,0.68457,0.68414,0.68424,1549899981.0
2005-07-14 06:45:00,0.6843,0.68447,0.68413,0.6843,1712400002.0
2005-07-14 07:00:00,0.68429,0.68444,0.68422,0.68437,1579000000.0
2005-07-14 07:15:00,0.68439,0.6845,0.68427,0.68434,1732899993.0
2005-07-14 07:30:00,0.68432,0.68432,0.68405,0.68407,1670999997.0
2005-07-14 07:45:00,0.68407,0.68442,0.68407,0.68432,1457300011.0
2005-07-14 08:00:00,0.68425,0.6847,0.68425,0.6847,1755800011.0
2005-07-14 08:15:00,0.68467,0.68489,0.68447,0.68455,1812800002.0
2005-07-14 08:30:00,0.68453,0.68493,0.68453,0.68487,2079700004.0
2005-07-14 08:45:00,0.68493,0.68537,0.68488,0.68508,2197700014.0
2005-07-14 09:00:00,0.68513,0.68548,0.68507,0.68522,2120100002.0
2005-07-14 09:15:00,0.68526,0.68526,0.68465,0.68499,2028099998.0
2005-07-14 09:30:00,0.68507,0.68542,0.68502,0.68534,1938700004.0
2005-07-14 09:45:00,0.68535,0.68546,0.68508,0.68515,1932799983.0
2005-07-14 10:00:00,0.68508,0.68587,0.68507,0.68573,1855900005.0
2005-07-14 10:15:00,0.68578,0.68619,0.6857,0.68575,1926400002.0
2005-07-14 10:30:00,0.68572,0.6864,0.68572,0.686,2365899997.0
2005-07-14 10:45:00,0.68603,0.68615,0.6856,0.68573,2031400008.0
2005-07-14 11:00:00,0.68574,0.68616,0.68569,0.68592,1905300001.0
2005-07-14 11:15:00,0.68599,0.686,0.68566,0.6857,2142799997.0
2005-07-14 11:30:00,0.68577,0.68602,0.68558,0.68594,1961700010.0
2005-07-14 11:45:00,0.68593,0.68624,0.68569,0.68624,2155299994.0
2005-07-14 12:00:00,0.68621,0.68675,0.68621,0.68668,2502899991.0
2005-07-14 12:15:00,0.68668,0.68682,0.68636,0.68648,1905499996.0
2005-07-14 12:30:00,0.68643,0.68668,0.68641,0.68657,2090299989.0
2005-07-14 12:45:00,0.68657,0.68657,0.68625,0.68626,2403100009.0
2005-07-14 13:00:00,0.68623,0.68652,0.68612,0.68624,1821099993.0
2005-07-14 13:15:00,0.6862,0.68644,0.68608,0.68639,1926299998.0
2005-07-14 13:30:00,0.68639,0.68676,0.68606,0.68618,2177800003.0
2005-07-14 13:45:00,0.68618,0.68653,0.68613,0.68653,2118200001.0
2005-07-14 14:00:00,0.68662,0.68668,0.68621,0.68625,1980100014.0
2005-07-14 14:15:00,0.68628,0.68659,0.68621,0.68651,2122999995.0
2005-07-14 14:30:00,0.6863,0.68665,0.68605,0.68608,2338800004.0
2005-07-14 14:45:00,0.68614,0.68685,0.68608,0.68685,2293800005.0
2005-07-14 15:00:00,0.68684,0.68689,0.68651,0.68677,2151900010.0
2005-07-14 15:15:00,0.68676,0.68717,0.68676,0.68686,2026600000.0
2005-07-14 15:30:00,0.68679,0.68759,0.68678,0.68752,2131500004.0
2005-07-14 15:45:00,0.68757,0.68766,0.68724,0.68732,2337599997.0
2005-07-14 16:00:00,0.68732,0.68762,0.68731,0.68759,2307200008.0
2005-07-14 16:15:00,0.68763,0.68773,0.68717,0.68743,2183999978.0
2005-07-14 16:30:00,0.68744,0.68764,0.68712,0.68731,1957200003.0
2005-07-14 16:45:00,0.68732,0.6874,0.68716,0.68719,2142900013.0
2005-07-14 17:00:00,0.68717,0.68734,0.68691,0.6872,2599499992.0
2005-07-14 17:15:00,0.6872,0.68742,0.68714,0.68722,2178899993.0
2005-07-14 17:30:00,0.68721,0.68744,0.68689,0.68715,2354899997.0
2005-07-14 17:45:00,0.68718,0.68723,0.68678,0.68721,1839200009.0
2005-07-14 18:00:00,0.68722,0.68734,0.68713,0.68724,16077099999.0
2005-07-14 18:15:00,0.68721,0.68728,0.687,0.68715,14532699998.0
2005-07-14 18:30:00,0.68717,0.68732,0.68712,0.68713,8633099978.0
2005-07-14 18:45:00,0.68713,0.68761,0.68702,0.6875,5846100026.0
2005-07-14 19:00:00,0.68757,0.68764,0.68748,0.68753,6216899982.0
2005-07-14 19:15:00,0.68753,0.68773,0.6875,0.6877,5530999991.0
2005-07-14 19:30:00,0.68768,0.68825,0.68765,0.68803,7382999986.0
2005-07-14 19:45:00,0.68807,0.68813,0.688,0.68805,3765099999.0
2005-07-14 20:00:00,0.6881,0.68812,0.68783,0.68798,4392100000.0
2005-07-14 20:15:00,0.688,0.68835,0.68781,0.68822,7039799977.0
2005-07-14 20:30:00,0.68823,0.68859,0.68809,0.68841,9697099981.0
2005-07-14 20:45:00,0.68848,0.68912,0.68847,0.68881,11411200038.0
2005-07-14 21:00:00,0.6888,0.6888,0.68814,0.68825,8065300005.0
2005-07-14 21:15:00,0.68823,0.6886,0.6881,0.68821,5136099983.0
2005-07-14 21:30:00,0.6882,0.68842,0.6882,0.68829,4513700019.0
2005-07-14 21:45:00,0.68829,0.68829,0.68777,0.68792,2807499998.0
2005-07-14 22:00:00,0.68791,0.6883,0.68784,0.68792,3395300007.0
2005-07-14 22:15:00,0.68789,0.6879,0.6875,0.68762,4174199982.0
2005-07-14 22:30:00,0.6876,0.688,0.68749,0.68773,2949299992.0
2005-07-14 22:45:00,0.68778,0.68795,0.68747,0.68748,3059099994.0
2005-07-14 23:00:00,0.6875,0.68822,0.68738,0.68802,2372999996.0
2005-07-14 23:15:00,0.68803,0.68847,0.68764,0.68847,2049599994.0
2005-07-14 23:30:00,0.68782,0.68795,0.68757,0.68792,1882799992.0
2005-07-14 23:45:00,0.68757,0.68809,0.68731,0.68769,1778299992.0
2005-07-15 00:00:00,0.68767,0.68778,0.68746,0.68759,2357199991.0
2005-07-15 00:15:00,0.68763,0.68771,0.68747,0.68748,1744599996.0
2005-07-15 00:30:00,0.68753,0.68793,0.68742,0.68763,1354799998.0
2005-07-15 00:45:00,0.68767,0.68796,0.68745,0.6876,2002799998.0
2005-07-15 01:00:00,0.68757,0.68782,0.68757,0.68782,1897499997.0
2005-07-15 01:15:00,0.68805,0.68834,0.68777,0.68809,1903300000.0
2005-07-15 01:30:00,0.68803,0.68829,0.68789,0.6882,1569100006.0
2005-07-15 01:45:00,0.68826,0.6885,0.688,0.68822,1965799986.0
2005-07-15 02:00:00,0.68819,0.6887,0.68817,0.68845,2215700000.0
2005-07-15 02:15:00,0.68841,0.68854,0.68799,0.68848,2256499995.0
2005-07-15 02:30:00,0.68845,0.68892,0.68841,0.68877,1894899998.0
2005-07-15 02:45:00,0.6887,0.68876,0.6883,0.68846,1844000006.0
2005-07-15 03:00:00,0.68841,0.68841,0.68787,0.68792,2003700000.0
2005-07-15 03:15:00,0.68799,0.68806,0.68731,0.68762,2146000007.0
2005-07-15 03:30:00,0.68756,0.68778,0.68752,0.68767,1736900002.0
2005-07-15 03:45:00,0.68768,0.68793,0.68749,0.68752,1768300011.0
2005-07-15 04:00:00,0.68757,0.68802,0.6875,0.68772,1774099989.0
2005-07-15 04:15:00,0.68781,0.68818,0.68761,0.68762,1761500000.0
2005-07-15 04:30:00,0.68762,0.68794,0.68744,0.68767,1812899985.0
2005-07-15 04:45:00,0.6876,0.68788,0.68744,0.68757,1318199997.0
2005-07-15 05:00:00,0.68755,0.68781,0.68744,0.6876,1639600006.0
2005-07-15 05:15:00,0.6878,0.68795,0.68742,0.68768,1687899987.0
2005-07-15 05:30:00,0.68767,0.68786,0.68747,0.68771,1557499991.0
2005-07-15 05:45:00,0.68762,0.68773,0.68656,0.68697,1987399994.0
2005-07-15 06:00:00,0.68703,0.6871,0.68688,0.68702,1617099994.0
2005-07-15 06:15:00,0.68695,0.6871,0.68688,0.6871,1748099998.0
2005-07-15 06:30:00,0.6871,0.68713,0.687,0.687,1612199994.0
2005-07-15 06:45:00,0.68709,0.6873,0.687,0.68724,1638799998.0
2005-07-15 07:00:00,0.68718,0.6873,0.68703,0.68727,1664700004.0
2005-07-15 07:15:00,0.68728,0.68743,0.68714,0.6874,1447499997.0
2005-07-15 07:30:00,0.68746,0.68769,0.6874,0.68764,2044500007.0
2005-07-15 07:45:00,0.68764,0.6879,0.68756,0.68788,1496999999.0
2005-07-15 08:00:00,0.68794,0.6884,0.68789,0.6881,2105499994.0
2005-07-15 08:15:00,0.68809,0.68867,0.68804,0.68815,1831100001.0
2005-07-15 08:30:00,0.6881,0.6881,0.68767,0.68788,1880199995.0
2005-07-15 08:45:00,0.68788,0.68845,0.68788,0.68839,2041199992.0
2005-07-15 09:00:00,0.68834,0.68837,0.68761,0.68766,1705699990.0
2005-07-15 09:15:00,0.68768,0.68791,0.68758,0.68767,2009299995.0
2005-07-15 09:30:00,0.6877,0.68782,0.68759,0.68775,1885899996.0
2005-07-15 09:45:00,0.68781,0.68831,0.68777,0.68802,1973200007.0
2005-07-15 10:00:00,0.68799,0.68819,0.68787,0.68808,2196800003.0
2005-07-15 10:15:00,0.68803,0.68823,0.6879,0.68797,2005400006.0
2005-07-15 10:30:00,0.68797,0.68824,0.6873,0.68734,1685100002.0
2005-07-15 10:45:00,0.68734,0.68765,0.68728,0.68753,1859599996.0
2005-07-15 11:00:00,0.68747,0.68764,0.68732,0.68737,1465699997.0
2005-07-15 11:15:00,0.68742,0.68769,0.68722,0.68769,2220699996.0
2005-07-15 11:30:00,0.6878,0.68786,0.68748,0.68762,2069499997.0
2005-07-15 11:45:00,0.68762,0.68766,0.687,0.68747,2121100014.0
2005-07-15 12:00:00,0.68739,0.68745,0.68702,0.68724,2204900001.0
2005-07-15 12:15:00,0.68727,0.68747,0.68703,0.6872,2244600016.0
2005-07-15 12:30:00,0.68718,0.68758,0.68715,0.68738,1603200002.0
2005-07-15 12:45:00,0.68743,0.68758,0.68695,0.68695,2274700004.0
2005-07-15 13:00:00,0.68698,0.68714,0.6869,0.68714,1928500006.0
2005-07-15 13:15:00,0.6871,0.68733,0.68694,0.68707,1927200002.0
2005-07-15 13:30:00,0.68703,0.68703,0.68639,0.68646,2170700006.0
2005-07-15 13:45:00,0.68643,0.68643,0.68578,0.68595,2485800009.0
2005-07-15 14:00:00,0.68587,0.68619,0.68581,0.68602,2272800000.0
2005-07-15 14:15:00,0.68603,0.68633,0.68603,0.68623,2057400000.0
2005-07-15 14:30:00,0.68641,0.68657,0.68526,0.6856,2454499989.0
2005-07-15 14:45:00,0.68561,0.68636,0.68546,0.68633,2101799997.0
2005-07-15 15:00:00,0.68637,0.68637,0.68602,0.68627,2011900002.0
2005-07-15 15:15:00,0.68629,0.68643,0.686,0.68643,2063199994.0
2005-07-15 15:30:00,0.68643,0.68706,0.68643,0.68679,2065100004.0
2005-07-15 15:45:00,0.68676,0.68702,0.68634,0.68634,2216799992.0
2005-07-15 16:00:00,0.68626,0.68655,0.68613,0.68646,1952099998.0
2005-07-15 16:15:00,0.68644,0.68685,0.68641,0.68665,2310500003.0
2005-07-15 16:30:00,0.68663,0.68666,0.68626,0.6865,2357599984.0
2005-07-15 16:45:00,0.68656,0.68674,0.68641,0.68643,2086000000.0
2005-07-15 17:00:00,0.6864,0.68673,0.68637,0.68671,2202499987.0
2005-07-15 17:15:00,0.68671,0.68682,0.68639,0.68639,2210000005.0
2005-07-15 17:30:00,0.68632,0.68673,0.6863,0.68635,2048400006.0
2005-07-15 17:45:00,0.68631,0.6865,0.68627,0.68642,1524600007.0
2005-07-15 18:00:00,0.68635,0.68726,0.68629,0.68715,15976300002.0
2005-07-15 18:15:00,0.6872,0.68771,0.6871,0.68757,14450699994.0
2005-07-15 18:30:00,0.68759,0.68764,0.68735,0.68738,8180999995.0
2005-07-15 18:45:00,0.68737,0.68747,0.68711,0.68734,6353500010.0
2005-07-15 19:00:00,0.68735,0.68753,0.68725,0.68738,6727800003.0
2005-07-15 19:15:00,0.68737,0.68744,0.68714,0.68725,5521899984.0
2005-07-15 19:30:00,0.68727,0.68766,0.68727,0.68737,6952200000.0
2005-07-15 19:45:00,0.68742,0.6877,0.68738,0.68757,3244100005.0
2005-07-15 20:00:00,0.68765,0.68809,0.68747,0.68749,4101100021.0
2005-07-15 20:15:00,0.68753,0.68756,0.68732,0.68751,6789600000.0
2005-07-15 20:30:00,0.68753,0.68758,0.68732,0.68742,9572400011.0
2005-07-15 20:45:00,0.68747,0.68754,0.68726,0.68726,10377800015.0
2005-07-15 21:00:00,0.68731,0.68776,0.68726,0.68743,8301300002.0
2005-07-15 21:15:00,0.68743,0.68748,0.68725,0.68725,5192299995.0
2005-07-15 21:30:00,0.68719,0.68759,0.68704,0.68715,4559299998.0
2005-07-15 21:45:00,0.68715,0.68738,0.68702,0.68712,3429199996.0
2005-07-15 22:00:00,0.6871,0.68742,0.68687,0.6869,3663500004.0
2005-07-15 22:15:00,0.68693,0.68698,0.6867,0.68675,4012499992.0
2005-07-15 22:30:00,0.68686,0.68743,0.68671,0.68728,3130599995.0
2005-07-15 22:45:00,0.68732,0.68746,0.68693,0.68708,2992500001.0
2005-07-17 23:00:00,0.68645,0.68691,0.68641,0.68672,2915900000.0
2005-07-17 23:15:00,0.68666,0.687,0.68648,0.68683,2558799992.0
2005-07-17 23:30:00,0.68666,0.68702,0.68627,0.68676,2548300002.0
2005-07-17 23:45:00,0.68682,0.68722,0.68654,0.68709,2247899993.0
2005-07-18 00:00:00,0.68655,0.68717,0.68655,0.68712,1580500011.0
2005-07-18 00:15:00,0.68679,0.68711,0.6866,0.68667,1829199999.0
2005-07-18 00:30:00,0.68675,0.68707,0.68661,0.68683,2469299986.0
2005-07-18 00:45:00,0.68709,0.68732,0.68676,0.6872,1455800014.0
2005-07-18 01:00:00,0.68703,0.68736,0.68671,0.68688,2286799983.0
2005-07-18 01:15:00,0.68685,0.68721,0.68677,0.68698,1509000001.0
2005-07-18 01:30:00,0.68694,0.68709,0.68652,0.68702,1954000006.0
2005-07-18 01:45:00,0.68705,0.6876,0.6869,0.68711,1945900002.0
2005-07-18 02:00:00,0.68708,0.6874,0.68693,0.68728,2004199998.0
2005-07-18 02:15:00,0.68721,0.68754,0.68702,0.68705,1908399990.0
2005-07-18 02:30:00,0.68702,0.68724,0.68702,0.68715,1880100013.0
2005-07-18 02:45:00,0.68708,0.68746,0.68704,0.6871,1920399989.0
2005-07-18 03:00:00,0.68713,0.68754,0.68696,0.68747,1810799991.0
2005-07-18 03:15:00,0.68715,0.68725,0.68705,0.68725,1018799994.0
2005-07-18 03:30:00,0.68727,0.68743,0.68715,0.68737,1677999992.0
2005-07-18 03:45:00,0.68733,0.68764,0.68721,0.68721,1823000017.0
2005-07-18 04:00:00,0.68722,0.68755,0.687,0.687,1280900003.0
2005-07-18 04:15:00,0.68705,0.68739,0.68705,0.68715,1326400001.0
2005-07-18 04:30:00,0.68714,0.68724,0.68699,0.68712,1777500001.0
2005-07-18 04:45:00,0.68701,0.68728,0.68662,0.6867,1316900002.0
2005-07-18 05:00:00,0.6867,0.68699,0.6867,0.68682,2042800002.0
2005-07-18 05:15:00,0.68685,0.68724,0.6867,0.68678,1810799987.0
2005-07-18 05:30:00,0.68678,0.6871,0.68669,0.68671,1782000003.0
2005-07-18 05:45:00,0.68669,0.68705,0.68652,0.68683,1393700008.0
2005-07-18 06:00:00,0.68686,0.68697,0.6867,0.68678,1507900000.0
2005-07-18 06:15:00,0.68673,0.68698,0.68665,0.68675,1829900007.0
2005-07-18 06:30:00,0.68676,0.68683,0.68649,0.68653,1790600000.0
2005-07-18 06:45:00,0.68665,0.68694,0.68642,0.6866,1612199998.0
2005-07-18 07:00:00,0.68655,0.68684,0.68653,0.68665,1596499988.0
2005-07-18 07:15:00,0.6867,0.68684,0.68656,0.68665,1712299996.0
2005-07-18 07:30:00,0.68663,0.68702,0.68656,0.68686,2248000016.0
2005-07-18 07:45:00,0.68684,0.68722,0.68677,0.6871,1553499997.0
2005-07-18 08:00:00,0.68705,0.68771,0.68701,0.6877,2271800005.0
2005-07-18 08:15:00,0.68762,0.68788,0.6876,0.68778,1966199996.0
2005-07-18 08:30:00,0.68779,0.68832,0.68774,0.68831,1745300000.0
2005-07-18 08:45:00,0.68837,0.68908,0.68832,0.68908,2065399998.0
2005-07-18 09:00:00,0.6891,0.68911,0.68857,0.68857,1891700011.0
2005-07-18 09:15:00,0.68859,0.68941,0.68859,0.68935,2004599988.0
2005-07-18 09:30:00,0.68937,0.68971,0.68912,0.68934,2103599991.0
2005-07-18 09:45:00,0.68932,0.68996,0.68912,0.68993,2083799984.0
2005-07-18 10:00:00,0.68993,0.69065,0.68992,0.69046,2514300000.0
2005-07-18 10:15:00,0.69053,0.69094,0.69037,0.69087,2184400006.0
2005-07-18 10:30:00,0.69086,0.69117,0.69085,0.69105,2107399989.0
2005-07-18 10:45:00,0.69103,0.69103,0.69056,0.69075,1839500001.0
2005-07-18 11:00:00,0.69073,0.69081,0.69044,0.69067,1716200006.0
2005-07-18 11:15:00,0.69073,0.69075,0.69014,0.69035,2096600004.0
2005-07-18 11:30:00,0.69039,0.6905,0.69026,0.69046,1789000011.0
2005-07-18 11:45:00,0.69048,0.69049,0.69005,0.69026,1978499997.0
2005-07-18 12:00:00,0.69022,0.69057,0.69017,0.69017,2139299984.0
2005-07-18 12:15:00,0.69015,0.69034,0.69005,0.69027,2171900012.0
2005-07-18 12:30:00,0.69019,0.69027,0.68979,0.69003,2055399999.0
2005-07-18 12:45:00,0.69004,0.69034,0.68997,0.69024,2440799992.0
2005-07-18 13:00:00,0.69031,0.69032,0.69012,0.69023,1756399993.0
2005-07-18 13:15:00,0.6902,0.69026,0.68995,0.68999,1819499993.0
2005-07-18 13:30:00,0.68997,0.69037,0.68984,0.69033,1986700003.0
2005-07-18 13:45:00,0.69033,0.69038,0.69005,0.69017,2150899998.0
2005-07-18 14:00:00,0.69017,0.69023,0.6898,0.6898,2138700000.0
2005-07-18 14:15:00,0.68977,0.69024,0.68976,0.68993,2185199988.0
2005-07-18 14:30:00,0.68976,0.68985,0.68944,0.68959,2245500001.0
2005-07-18 14:45:00,0.68958,0.68968,0.68943,0.68963,1840699997.0
2005-07-18 15:00:00,0.68958,0.68959,0.68917,0.68947,2283499991.0
2005-07-18 15:15:00,0.68947,0.68968,0.68933,0.68937,1773400009.0
2005-07-18 15:30:00,0.6894,0.68944,0.68911,0.68942,1858700023.0
2005-07-18 15:45:00,0.68943,0.68962,0.68912,0.68929,1740999996.0
2005-07-18 16:00:00,0.68928,0.68937,0.68906,0.68918,1732300000.0
2005-07-18 16:15:00,0.68917,0.68925,0.68908,0.68923,1678900008.0
2005-07-18 16:30:00,0.68921,0.68933,0.68864,0.68868,1863499997.0
2005-07-18 16:45:00,0.68863,0.68884,0.68856,0.68864,1756500005.0
2005-07-18 17:00:00,0.6887,0.68933,0.68859,0.68915,1926899996.0
2005-07-18 17:15:00,0.68917,0.68928,0.68871,0.68928,2375500011.0
2005-07-18 17:30:00,0.68927,0.68937,0.68891,0.68926,1823400001.0
2005-07-18 17:45:00,0.68924,0.68942,0.68895,0.689,1773899994.0
2005-07-18 18:00:00,0.68902,0.68917,0.68867,0.68889,17939500003.0
2005-07-18 18:15:00,0.6887,0.68909,0.68849,0.68903,14330599957.0
2005-07-18 18:30:00,0.68905,0.68944,0.68901,0.68938,8286699991.0
2005-07-18 18:45:00,0.68938,0.68953,0.68932,0.68935,6380500018.0
2005-07-18 19:00:00,0.68935,0.68946,0.6893,0.68938,6488499999.0
2005-07-18 19:15:00,0.68938,0.68994,0.68923,0.68985,5333299999.0
2005-07-18 19:30:00,0.68952,0.68968,0.68938,0.68941,7355799982.0
2005-07-18 19:45:00,0.68944,0.68964,0.68899,0.68913,3916999988.0
2005-07-18 20:00:00,0.6892,0.68936,0.68887,0.68893,4235100016.0
2005-07-18 20:15:00,0.68893,0.68893,0.68843,0.6885,6628200019.0
2005-07-18 20:30:00,0.68853,0.68861,0.68828,0.68857,10430500014.0
2005-07-18 20:45:00,0.68859,0.68903,0.68851,0.68893,11099799989.0
2005-07-18 21:00:00,0.68903,0.68905,0.68882,0.68898,8651199979.0
2005-07-18 21:15:00,0.68898,0.68934,0.68894,0.68932,5129000000.0
2005-07-18 21:30:00,0.68926,0.68971,0.6892,0.6894,4056300002.0
2005-07-18 21:45:00,0.68938,0.68965,0.68929,0.68962,3447000015.0
2005-07-18 22:00:00,0.68964,0.69007,0.68958,0.68966,3327099997.0
2005-07-18 22:15:00,0.68966,0.68995,0.6894,0.68945,4124000019.0
2005-07-18 22:30:00,0.68949,0.68978,0.68928,0.68934,3065300007.0
2005-07-18 22:45:00,0.68937,0.68937,0.68898,0.68898,2618399996.0
2005-07-18 23:00:00,0.68898,0.68962,0.68883,0.68934,2668999995.0
2005-07-18 23:15:00,0.68948,0.68958,0.68889,0.68945,2589899994.0
2005-07-18 23:30:00,0.68951,0.68968,0.68901,0.68912,2100899989.0
2005-07-18 23:45:00,0.68917,0.68957,0.68887,0.6892,1565600001.0
2005-07-19 00:00:00,0.68917,0.68965,0.68915,0.68918,1767500011.0
2005-07-19 00:15:00,0.68925,0.68953,0.68921,0.68925,1900199986.0
2005-07-19 00:30:00,0.6893,0.68964,0.68928,0.68945,1725599996.0
2005-07-19 00:45:00,0.68949,0.68967,0.6894,0.68965,1491799998.0
2005-07-19 01:00:00,0.68962,0.68969,0.68951,0.68958,1726400001.0
2005-07-19 01:15:00,0.68955,0.68998,0.68943,0.68952,1496799995.0
2005-07-19 01:30:00,0.68952,0.68971,0.68948,0.68962,2326500005.0
2005-07-19 01:45:00,0.68965,0.6897,0.68953,0.68967,1431899998.0
2005-07-19 02:00:00,0.68965,0.68984,0.6896,0.68966,1719700001.0
2005-07-19 02:15:00,0.68967,0.68986,0.68965,0.68977,1781800013.0
2005-07-19 02:30:00,0.68974,0.6898,0.68949,0.6896,1836499987.0
2005-07-19 02:45:00,0.68959,0.68996,0.68948,0.68975,1580200006.0
2005-07-19 03:00:00,0.68979,0.68986,0.68946,0.68957,1755699997.0
2005-07-19 03:15:00,0.68964,0.68973,0.68945,0.68965,1703499989.0
2005-07-19 03:30:00,0.68963,0.68979,0.68954,0.68962,1781399995.0
2005-07-19 03:45:00,0.68959,0.69022,0.68959,0.68978,1620400003.0
2005-07-19 04:00:00,0.68983,0.68983,0.68944,0.68944,1159500000.0
2005-07-19 04:15:00,0.68949,0.68955,0.68934,0.68944,1403099998.0
2005-07-19 04:30:00,0.68944,0.68972,0.68932,0.68942,1993700007.0
2005-07-19 04:45:00,0.68937,0.69007,0.68927,0.68947,1225999999.0
2005-07-19 05:00:00,0.68945,0.68968,0.68933,0.68937,1784599983.0
2005-07-19 05:15:00,0.6894,0.68948,0.68932,0.68943,1187199990.0
2005-07-19 05:30:00,0.68946,0.68976,0.68936,0.68947,1948100011.0
2005-07-19 05:45:00,0.68948,0.68954,0.68926,0.6894,2019000009.0
2005-07-19 06:00:00,0.68941,0.68943,0.68894,0.68934,1643899993.0
2005-07-19 06:15:00,0.68934,0.68954,0.68926,0.68949,2022200000.0
2005-07-19 06:30:00,0.68948,0.68948,0.68912,0.68915,1933899993.0
2005-07-19 06:45:00,0.68917,0.68968,0.68895,0.6895,3006799982.0
2005-07-19 07:00:00,0.68951,0.68972,0.6894,0.68952,1925000002.0
2005-07-19 07:15:00,0.68953,0.68958,0.68877,0.6891,2007899998.0
2005-07-19 07:30:00,0.68898,0.68907,0.68888,0.68902,2510300004.0
2005-07-19 07:45:00,0.68892,0.6892,0.68856,0.68912,2168300010.0
2005-07-19 08:00:00,0.68911,0.68942,0.6888,0.6894,1717100004.0
2005-07-19 08:15:00,0.68938,0.68965,0.68931,0.68937,1638799999.0
2005-07-19 08:30:00,0.68936,0.68942,0.68894,0.68919,1805899993.0
2005-07-19 08:45:00,0.68923,0.6896,0.68921,0.68948,2325899991.0
2005-07-19 09:00:00,0.68949,0.68981,0.68945,0.68953,1996600006.0
2005-07-19 09:15:00,0.68946,0.68961,0.68914,0.68934,2242600002.0
2005-07-19 09:30:00,0.68934,0.68934,0.68866,0.68893,1978200007.0
2005-07-19 09:45:00,0.68899,0.68915,0.68888,0.68908,1840500000.0
2005-07-19 10:00:00,0.68906,0.68912,0.68893,0.68898,1876700002.0
2005-07-19 10:15:00,0.68902,0.68908,0.68871,0.68897,1738899999.0
2005-07-19 10:30:00,0.68897,0.68909,0.68858,0.68887,2182000005.0
2005-07-19 10:45:00,0.68884,0.68896,0.68868,0.68883,1757099992.0
2005-07-19 11:00:00,0.68889,0.68907,0.68832,0.68857,1973100002.0
2005-07-19 11:15:00,0.68861,0.68861,0.68805,0.68807,2604399999.0
2005-07-19 11:30:00,0.68805,0.68842,0.68788,0.68823,2449899966.0
2005-07-19 11:45:00,0.68824,0.6883,0.68761,0.68787,2403599995.0
2005-07-19 12:00:00,0.6878,0.68805,0.6878,0.68792,1969199999.0
2005-07-19 12:15:00,0.68788,0.68836,0.68788,0.68827,1718800004.0
2005-07-19 12:30:00,0.68823,0.68873,0.68823,0.68868,2080899993.0
2005-07-19 12:45:00,0.68867,0.68871,0.68845,0.6886,2300600006.0
2005-07-19 13:00:00,0.68862,0.68865,0.68845,0.68851,1596299993.0
2005-07-19 13:15:00,0.68846,0.6886,0.68831,0.68843,1738800004.0
2005-07-19 13:30:00,0.68838,0.68839,0.68777,0.68781,2227000013.0
2005-07-19 13:45:00,0.68786,0.68825,0.68781,0.68814,2163200002.0
2005-07-19 14:00:00,0.68806,0.6882,0.68776,0.68776,2163199991.0
2005-07-19 14:15:00,0.6877,0.68777,0.68714,0.68727,2180099994.0
2005-07-19 14:30:00,0.68718,0.68772,0.68709,0.68713,2109500009.0
2005-07-19 14:45:00,0.6871,0.68745,0.68701,0.6874,2304900003.0
2005-07-19 15:00:00,0.68753,0.68809,0.68749,0.68802,1872999995.0
2005-07-19 15:15:00,0.68804,0.68856,0.68804,0.68844,1943900000.0
2005-07-19 15:30:00,0.68841,0.68917,0.68839,0.68915,1901400000.0
2005-07-19 15:45:00,0.68909,0.68973,0.68905,0.68958,1989199992.0
2005-07-19 16:00:00,0.68956,0.69023,0.68953,0.69019,2138199999.0
2005-07-19 16:15:00,0.69024,0.69141,0.69022,0.69141,2208700008.0
2005-07-19 16:30:00,0.69133,0.69137,0.69026,0.69026,1876600003.0
2005-07-19 16:45:00,0.69016,0.69068,0.6899,0.69009,2044200003.0
2005-07-19 17:00:00,0.69003,0.69004,0.68904,0.68912,2494700010.0
2005-07-19 17:15:00,0.68916,0.69011,0.68912,0.68996,2134700001.0
2005-07-19 17:30:00,0.69004,0.69024,0.68987,0.69017,1632300005.0
2005-07-19 17:45:00,0.69013,0.69102,0.69,0.691,2183200001.0
2005-07-19 18:00:00,0.691,0.69176,0.69065,0.6914,16005299941.0
2005-07-19 18:15:00,0.69144,0.69157,0.69108,0.69151,14825300030.0
2005-07-19 18:30:00,0.69148,0.69179,0.6914,0.69152,8443199985.0
2005-07-19 18:45:00,0.69155,0.69171,0.69139,0.69148,5649100028.0
2005-07-19 19:00:00,0.6915,0.6916,0.69135,0.69138,6315600036.0
2005-07-19 19:15:00,0.69138,0.69153,0.69132,0.6915,5754599990.0
2005-07-19 19:30:00,0.69147,0.69155,0.69132,0.69137,7567799984.0
2005-07-19 19:45:00,0.69139,0.69142,0.69116,0.69117,3633899995.0
2005-07-19 20:00:00,0.69127,0.69128,0.69103,0.69104,4557999990.0
2005-07-19 20:15:00,0.69107,0.69152,0.691,0.69102,7185100024.0
2005-07-19 20:30:00,0.69103,0.69139,0.69101,0.69132,9949700002.0
2005-07-19 20:45:00,0.69135,0.69157,0.69129,0.6913,11954499957.0
2005-07-19 21:00:00,0.69131,0.69178,0.6912,0.69137,7995800028.0
2005-07-19 21:15:00,0.69142,0.69181,0.69129,0.69147,4819999991.0
2005-07-19 21:30:00,0.69144,0.69195,0.69139,0.69165,4582300005.0
2005-07-19 21:45:00,0.69162,0.69202,0.6913,0.69172,3590300003.0
2005-07-19 22:00:00,0.69169,0.69209,0.69161,0.69175,2896000017.0
2005-07-19 22:15:00,0.69173,0.69184,0.69137,0.69137,4431099999.0
2005-07-19 22:30:00,0.69143,0.69181,0.69127,0.69141,3114500001.0
2005-07-19 22:45:00,0.69141,0.69166,0.69113,0.69114,2489500006.0
2005-07-19 23:00:00,0.6913,0.69181,0.69117,0.69158,2688699979.0
2005-07-19 23:15:00,0.69163,0.69182,0.69118,0.69128,1806800007.0
2005-07-19 23:30:00,0.69131,0.69173,0.69103,0.69136,1659600000.0
2005-07-19 23:45:00,0.69138,0.69144,0.69101,0.69127,1579799997.0
2005-07-20 00:00:00,0.69122,0.69158,0.69091,0.69153,2049300003.0
2005-07-20 00:15:00,0.6911,0.69217,0.69105,0.69211,1986599994.0
2005-07-20 00:30:00,0.69198,0.69204,0.6917,0.69183,1969100006.0
2005-07-20 00:45:00,0.69185,0.69267,0.69185,0.69266,1965500007.0
2005-07-20 01:00:00,0.69262,0.69266,0.69249,0.69254,2113799987.0
2005-07-20 01:15:00,0.6925,0.69285,0.69218,0.69263,1621000002.0
2005-07-20 01:30:00,0.69255,0.69286,0.69222,0.69236,1961800002.0
2005-07-20 01:45:00,0.69234,0.69269,0.69211,0.69237,1819699999.0
2005-07-20 02:00:00,0.69238,0.69266,0.69218,0.69227,2093400000.0
2005-07-20 02:15:00,0.69217,0.6923,0.69206,0.69227,1940100002.0
2005-07-20 02:30:00,0.69229,0.69273,0.69225,0.69259,2031700010.0
2005-07-20 02:45:00,0.6926,0.69311,0.6926,0.6931,2073699993.0
2005-07-20 03:00:00,0.69312,0.69457,0.69307,0.69454,2299600015.0
2005-07-20 03:15:00,0.69457,0.69457,0.69415,0.6942,1441300005.0
2005-07-20 03:30:00,0.69419,0.6943,0.69402,0.69413,1742500009.0
2005-07-20 03:45:00,0.69412,0.69427,0.69401,0.69424,1832300005.0
2005-07-20 04:00:00,0.69424,0.69464,0.69417,0.69431,1731500004.0
2005-07-20 04:15:00,0.69428,0.6944,0.69418,0.69426,1324700004.0
2005-07-20 04:30:00,0.69428,0.69435,0.69411,0.69422,1829700006.0
2005-07-20 04:45:00,0.69422,0.69457,0.69422,0.69438,1897499989.0
2005-07-20 05:00:00,0.69435,0.69466,0.69415,0.69418,1872399991.0
2005-07-20 05:15:00,0.69422,0.69447,0.69417,0.69427,1666299997.0
2005-07-20 05:30:00,0.69425,0.69469,0.6942,0.69442,1876999994.0
2005-07-20 05:45:00,0.69447,0.69557,0.69443,0.69552,2034300001.0
2005-07-20 06:00:00,0.69552,0.69573,0.69514,0.69556,1891900002.0
2005-07-20 06:15:00,0.6952,0.69538,0.69515,0.69538,1714599996.0
2005-07-20 06:30:00,0.69544,0.69632,0.69544,0.69632,1901799988.0
2005-07-20 06:45:00,0.6964,0.69647,0.69513,0.69513,2222299981.0
2005-07-20 07:00:00,0.69509,0.69515,0.69479,0.69487,1305799990.0
2005-07-20 07:15:00,0.69491,0.69536,0.69477,0.69484,1729000005.0
2005-07-20 07:30:00,0.69479,0.69479,0.69446,0.69452,2100300003.0
2005-07-20 07:45:00,0.6945,0.69487,0.6945,0.69451,1621499991.0
2005-07-20 08:00:00,0.6944,0.69477,0.69424,0.69459,2336899989.0
2005-07-20 08:15:00,0.69455,0.69455,0.69414,0.69433,1621199999.0
2005-07-20 08:30:00,0.69431,0.69479,0.694,0.69423,2001700005.0
2005-07-20 08:45:00,0.6942,0.69495,0.69417,0.69465,1956599994.0
2005-07-20 09:00:00,0.69469,0.69473,0.69422,0.69467,1982299999.0
2005-07-20 09:15:00,0.69464,0.69486,0.69414,0.69418,2091899986.0
2005-07-20 09:30:00,0.69413,0.69414,0.69353,0.69394,1878000001.0
2005-07-20 09:45:00,0.69407,0.69407,0.69345,0.6938,1872299996.0
2005-07-20 10:00:00,0.69375,0.69419,0.69365,0.69374,2113399993.0
2005-07-20 10:15:00,0.69383,0.69383,0.69344,0.69354,2279999991.0
2005-07-20 10:30:00,0.69348,0.69631,0.69336,0.6963,2139299994.0
2005-07-20 10:45:00,0.69628,0.69633,0.69578,0.69613,2397799989.0
2005-07-20 11:00:00,0.69614,0.69657,0.69614,0.69622,1475799987.0
2005-07-20 11:15:00,0.69634,0.69637,0.69582,0.69597,2080700007.0
2005-07-20 11:30:00,0.69602,0.69602,0.69498,0.69502,1705099996.0
2005-07-20 11:45:00,0.69505,0.69521,0.69454,0.69477,2442300001.0
2005-07-20 12:00:00,0.69475,0.69485,0.69457,0.69474,2018299996.0
2005-07-20 12:15:00,0.69468,0.69469,0.69444,0.6946,1943600004.0
2005-07-20 12:30:00,0.69457,0.69459,0.6938,0.6938,1944499998.0
2005-07-20 12:45:00,0.69373,0.69412,0.69361,0.69405,2774100008.0
2005-07-20 13:00:00,0.69408,0.69444,0.69393,0.69428,1797199990.0
2005-07-20 13:15:00,0.6944,0.69459,0.69389,0.694,2208999990.0
2005-07-20 13:30:00,0.69407,0.69412,0.69353,0.69368,1782099993.0
2005-07-20 13:45:00,0.6937,0.69425,0.6937,0.69404,2304899994.0
2005-07-20 14:00:00,0.69405,0.69461,0.69403,0.69445,1990900009.0
2005-07-20 14:15:00,0.69445,0.69464,0.6941,0.69443,2664899995.0
2005-07-20 14:30:00,0.6944,0.6948,0.69415,0.69473,2382499985.0
2005-07-20 14:45:00,0.69477,0.69533,0.69474,0.69509,2258700001.0
2005-07-20 15:00:00,0.69505,0.69516,0.69474,0.69474,1785000005.0
2005-07-20 15:15:00,0.69471,0.69505,0.69468,0.69498,2213800000.0
2005-07-20 15:30:00,0.695,0.69507,0.69462,0.69489,1878399987.0
2005-07-20 15:45:00,0.69489,0.69501,0.69474,0.69481,2435900009.0
2005-07-20 16:00:00,0.69484,0.69491,0.69472,0.69484,2545699996.0
2005-07-20 16:15:00,0.69481,0.69492,0.69474,0.69485,3036799996.0
2005-07-20 16:30:00,0.69487,0.69491,0.69473,0.69487,2959399991.0
2005-07-20 16:45:00,0.69479,0.69491,0.69475,0.69486,2720800006.0
2005-07-20 17:00:00,0.69484,0.6951,0.69463,0.69492,2192099991.0
2005-07-20 17:15:00,0.69498,0.69552,0.69482,0.69517,2149399999.0
2005-07-20 17:30:00,0.69513,0.69542,0.69489,0.69537,1959099997.0
2005-07-20 17:45:00,0.69531,0.69588,0.69485,0.69498,1928600014.0
2005-07-20 18:00:00,0.695,0.69667,0.69483,0.69653,16027400014.0
2005-07-20 18:15:00,0.69655,0.69658,0.6958,0.69619,14450500031.0
2005-07-20 18:30:00,0.6962,0.69622,0.69589,0.69603,8138400017.0
2005-07-20 18:45:00,0.69603,0.69644,0.696,0.6964,5878900011.0
2005-07-20 19:00:00,0.6964,0.69687,0.6964,0.69683,6265999994.0
2005-07-20 19:15:00,0.69683,0.69734,0.69674,0.69709,6017100006.0
2005-07-20 19:30:00,0.69705,0.69746,0.69678,0.69737,7780299999.0
2005-07-20 19:45:00,0.69739,0.69748,0.6973,0.69736,3710399995.0
2005-07-20 20:00:00,0.69742,0.69788,0.69723,0.69788,4770899994.0
2005-07-20 20:15:00,0.69804,0.69835,0.69797,0.6981,7107999974.0
2005-07-20 20:30:00,0.69806,0.6981,0.69723,0.69782,9423300007.0
2005-07-20 20:45:00,0.69778,0.6983,0.69765,0.69824,12260899982.0
2005-07-20 21:00:00,0.69822,0.69838,0.69797,0.69827,8115299994.0
2005-07-20 21:15:00,0.69831,0.69842,0.6979,0.69818,5018000010.0
2005-07-20 21:30:00,0.69819,0.69835,0.69812,0.6983,4263899985.0
2005-07-20 21:45:00,0.6983,0.6983,0.69762,0.69779,3547099997.0
2005-07-20 22:00:00,0.69779,0.69779,0.69705,0.69744,3664299997.0
2005-07-20 22:15:00,0.69744,0.69761,0.69723,0.69731,4136999988.0
2005-07-20 22:30:00,0.69733,0.69824,0.69722,0.6979,3259300008.0
2005-07-20 22:45:00,0.69788,0.69859,0.69781,0.69826,2297200011.0
2005-07-20 23:00:00,0.69803,0.69887,0.69606,0.69845,2604400003.0
2005-07-20 23:15:00,0.6986,0.69879,0.6978,0.69815,2328100004.0
2005-07-20 23:30:00,0.69812,0.69839,0.69783,0.6979,2043300003.0
2005-07-20 23:45:00,0.69813,0.69827,0.69759,0.69788,1455900004.0
2005-07-21 00:00:00,0.69782,0.69813,0.69775,0.69793,1951699993.0
2005-07-21 00:15:00,0.69798,0.69836,0.6978,0.69803,1768300002.0
2005-07-21 00:30:00,0.69811,0.69842,0.69801,0.69838,1952099994.0
2005-07-21 00:45:00,0.69838,0.69873,0.69801,0.69815,1863799999.0
2005-07-21 01:00:00,0.69809,0.6983,0.6978,0.6979,1872299994.0
2005-07-21 01:15:00,0.69782,0.69782,0.69724,0.69758,1444799998.0
2005-07-21 01:30:00,0.69738,0.69794,0.69737,0.69756,2173600016.0
2005-07-21 01:45:00,0.69749,0.69767,0.69736,0.69745,1511100010.0
2005-07-21 02:00:00,0.69742,0.69791,0.69734,0.69784,2029799994.0
2005-07-21 02:15:00,0.69784,0.6979,0.69711,0.69715,2058799991.0
2005-07-21 02:30:00,0.69713,0.69746,0.6969,0.69732,1977899987.0
2005-07-21 02:45:00,0.69732,0.69763,0.69703,0.69711,2240000010.0
2005-07-21 03:00:00,0.69713,0.69756,0.69709,0.69739,2048100001.0
2005-07-21 03:15:00,0.69745,0.69764,0.69734,0.69746,1816099999.0
2005-07-21 03:30:00,0.69744,0.6975,0.69729,0.6973,1428399988.0
2005-07-21 03:45:00,0.69735,0.69752,0.6972,0.69733,1739800011.0
2005-07-21 04:00:00,0.69743,0.69773,0.69738,0.69758,1496499998.0
2005-07-21 04:15:00,0.69751,0.69797,0.69725,0.6974,1457699999.0
2005-07-21 04:30:00,0.69741,0.69748,0.69729,0.69742,1954499983.0
2005-07-21 04:45:00,0.69737,0.69747,0.69714,0.69723,1817199995.0
2005-07-21 05:00:00,0.69718,0.69727,0.69705,0.69717,1828300003.0
2005-07-21 05:15:00,0.69718,0.69727,0.69697,0.69711,1670400002.0
2005-07-21 05:30:00,0.69713,0.69752,0.69694,0.6971,1367099990.0
2005-07-21 05:45:00,0.6971,0.69728,0.69703,0.69719,2344400004.0
2005-07-21 06:00:00,0.6972,0.69732,0.69715,0.69724,1881799995.0
2005-07-21 06:15:00,0.69722,0.69761,0.69692,0.69713,2086500001.0
2005-07-21 06:30:00,0.69715,0.69752,0.69695,0.69695,1553500007.0
2005-07-21 06:45:00,0.697,0.69702,0.69675,0.6969,1746099995.0
2005-07-21 07:00:00,0.69693,0.6971,0.69681,0.69702,1497999987.0
2005-07-21 07:15:00,0.69707,0.6976,0.69688,0.69747,2117500006.0
2005-07-21 07:30:00,0.69713,0.69726,0.69691,0.69712,2353599997.0
2005-07-21 07:45:00,0.69709,0.69749,0.69706,0.69715,1903500001.0
2005-07-21 08:00:00,0.69712,0.69744,0.69712,0.69721,1836599998.0
2005-07-21 08:15:00,0.69717,0.69717,0.69661,0.69685,2230600010.0
2005-07-21 08:30:00,0.69676,0.69717,0.69672,0.69717,2327900001.0
2005-07-21 08:45:00,0.69717,0.69763,0.69675,0.69683,2079199987.0
2005-07-21 09:00:00,0.69684,0.69689,0.69619,0.69624,1846199999.0
2005-07-21 09:15:00,0.69626,0.69678,0.69626,0.69671,2357099976.0
2005-07-21 09:30:00,0.69676,0.69689,0.69638,0.69645,1814599992.0
2005-07-21 09:45:00,0.69637,0.69639,0.696,0.69614,2121300006.0
2005-07-21 10:00:00,0.69612,0.69681,0.69612,0.69675,2435400014.0
2005-07-21 10:15:00,0.69678,0.69708,0.69671,0.69692,2381800007.0
2005-07-21 10:30:00,0.69636,0.69636,0.69464,0.69545,1776199997.0
2005-07-21 10:45:00,0.69545,0.6959,0.69515,0.69575,2146400002.0
2005-07-21 11:00:00,0.69575,0.6963,0.69572,0.69625,2152100008.0
2005-07-21 11:15:00,0.69634,0.69636,0.69582,0.69582,2227299993.0
2005-07-21 11:30:00,0.69579,0.69585,0.69565,0.6957,2229000007.0
2005-07-21 11:45:00,0.69565,0.69657,0.6956,0.69612,2192900002.0
2005-07-21 12:00:00,0.69606,0.6963,0.69562,0.696,2624000001.0
2005-07-21 12:15:00,0.69605,0.69637,0.69523,0.69533,2026199998.0
2005-07-21 12:30:00,0.69526,0.69543,0.69524,0.69533,2269599994.0
2005-07-21 12:45:00,0.69536,0.69538,0.69487,0.69487,2081300013.0
2005-07-21 13:00:00,0.69492,0.69539,0.69449,0.69504,2020399995.0
2005-07-21 13:15:00,0.69497,0.69506,0.69389,0.69475,2310500002.0
2005-07-21 13:30:00,0.69504,0.69551,0.69432,0.69498,2504599995.0
2005-07-21 13:45:00,0.69515,0.6953,0.69402,0.69431,2019199992.0
2005-07-21 14:00:00,0.69436,0.69606,0.69408,0.6957,2419499995.0
2005-07-21 14:15:00,0.69574,0.69715,0.69539,0.69641,2530100015.0
2005-07-21 14:30:00,0.69637,0.69742,0.69614,0.69657,1881500010.0
2005-07-21 14:45:00,0.69658,0.69702,0.69623,0.69683,2192500008.0
2005-07-21 15:00:00,0.69668,0.69705,0.69623,0.69632,1876100000.0
2005-07-21 15:15:00,0.69625,0.69646,0.6959,0.69618,1875700001.0
2005-07-21 15:30:00,0.69626,0.69655,0.69612,0.69652,2225199991.0
2005-07-21 15:45:00,0.69646,0.69678,0.69597,0.6961,1948300002.0
2005-07-21 16:00:00,0.69604,0.69653,0.69523,0.69523,1985599987.0
2005-07-21 16:15:00,0.69533,0.69539,0.69395,0.69425,2309500000.0
2005-07-21 16:30:00,0.69424,0.69432,0.69365,0.69369,2028100000.0
2005-07-21 16:45:00,0.69366,0.69405,0.69302,0.69373,2241000012.0
2005-07-21 17:00:00,0.69404,0.69427,0.69379,0.69388,2280700003.0
2005-07-21 17:15:00,0.69383,0.69407,0.69326,0.6933,2432799991.0
2005-07-21 17:30:00,0.69324,0.69332,0.69234,0.69284,2041900000.0
2005-07-21 17:45:00,0.69285,0.69327,0.69274,0.69314,2116499995.0
2005-07-21 18:00:00,0.69312,0.69383,0.69266,0.69375,18080000009.0
2005-07-21 18:15:00,0.69363,0.69367,0.69319,0.69335,14232700025.0
2005-07-21 18:30:00,0.69329,0.69432,0.69324,0.69407,8419100001.0
2005-07-21 18:45:00,0.69405,0.69405,0.69351,0.69352,5963899992.0
2005-07-21 19:00:00,0.69349,0.6936,0.693,0.693,6512599996.0
2005-07-21 19:15:00,0.69298,0.69378,0.69293,0.69335,5824000001.0
2005-07-21 19:30:00,0.69343,0.69412,0.69331,0.69357,7438299980.0
2005-07-21 19:45:00,0.6936,0.69388,0.6934,0.69368,4522499995.0
2005-07-21 20:00:00,0.69375,0.69407,0.69328,0.69341,4707499995.0
2005-07-21 20:15:00,0.69333,0.69365,0.69268,0.69348,6363599984.0
2005-07-21 20:30:00,0.6935,0.69376,0.69325,0.69337,10191499989.0
2005-07-21 20:45:00,0.6934,0.6941,0.69334,0.694,11565399973.0
2005-07-21 21:00:00,0.69404,0.69413,0.69379,0.69396,7826599987.0
2005-07-21 21:15:00,0.69394,0.69423,0.69354,0.69407,4960499992.0
2005-07-21 21:30:00,0.69383,0.69414,0.6937,0.69395,4598500011.0
2005-07-21 21:45:00,0.69398,0.69438,0.69397,0.69414,3237899995.0
2005-07-21 22:00:00,0.69409,0.69434,0.69379,0.69398,2849599988.0
2005-07-21 22:15:00,0.694,0.6947,0.69395,0.69434,4501599993.0
2005-07-21 22:30:00,0.69433,0.6944,0.69425,0.69431,3236200001.0
2005-07-21 22:45:00,0.69435,0.69478,0.69423,0.69447,2780699994.0
2005-07-21 23:00:00,0.6944,0.69521,0.69409,0.69454,2406500000.0
2005-07-21 23:15:00,0.69468,0.69491,0.69421,0.69432,2543800006.0
2005-07-21 23:30:00,0.6946,0.69469,0.694,0.69402,2286300002.0
2005-07-21 23:45:00,0.69398,0.69427,0.6933,0.69352,1498200002.0
2005-07-22 00:00:00,0.69351,0.69421,0.69324,0.69391,1934800001.0
2005-07-22 00:15:00,0.69371,0.69398,0.69293,0.69293,2335600012.0
2005-07-22 00:30:00,0.69302,0.69315,0.69292,0.69295,1723999988.0
2005-07-22 00:45:00,0.69298,0.69357,0.69278,0.69317,1811399996.0
2005-07-22 01:00:00,0.69317,0.69389,0.69317,0.69382,1892999994.0
2005-07-22 01:15:00,0.69353,0.69407,0.69342,0.69351,1753299991.0
2005-07-22 01:30:00,0.69351,0.69352,0.6929,0.69293,1645099997.0
2005-07-22 01:45:00,0.69295,0.69314,0.69283,0.69307,1928199992.0
2005-07-22 02:00:00,0.69304,0.69318,0.69294,0.69295,1951799984.0
2005-07-22 02:15:00,0.69297,0.69329,0.69297,0.69317,1913800021.0
2005-07-22 02:30:00,0.69311,0.69379,0.6931,0.6937,1865300001.0
2005-07-22 02:45:00,0.69366,0.69372,0.69307,0.6933,1553599991.0
2005-07-22 03:00:00,0.69338,0.69353,0.69295,0.69316,1792099987.0
2005-07-22 03:15:00,0.69317,0.69363,0.69301,0.6936,1754099988.0
2005-07-22 03:30:00,0.6936,0.69406,0.69343,0.69385,2237700003.0
2005-07-22 03:45:00,0.69363,0.69396,0.69344,0.69391,1551600011.0
2005-07-22 04:00:00,0.69384,0.69412,0.69326,0.69358,2111499995.0
2005-07-22 04:15:00,0.6936,0.69457,0.6935,0.69449,2460199989.0
2005-07-22 04:30:00,0.69454,0.69512,0.6944,0.69455,2281300006.0
2005-07-22 04:45:00,0.69444,0.69468,0.69419,0.69427,1629299998.0
2005-07-22 05:00:00,0.69418,0.69466,0.69405,0.69465,1509999999.0
2005-07-22 05:15:00,0.69427,0.69465,0.69396,0.69416,1726200000.0
2005-07-22 05:30:00,0.69415,0.69429,0.69395,0.69405,1654100002.0
2005-07-22 05:45:00,0.694,0.69432,0.69378,0.69411,2075299996.0
2005-07-22 06:00:00,0.69411,0.69441,0.6938,0.69404,1800199996.0
2005-07-22 06:15:00,0.69402,0.69439,0.69398,0.6943,1969800013.0
2005-07-22 06:30:00,0.69429,0.69458,0.69411,0.69433,1765800009.0
2005-07-22 06:45:00,0.6944,0.69471,0.69426,0.69443,1834999997.0
2005-07-22 07:00:00,0.69442,0.6947,0.69427,0.69437,2023300006.0
2005-07-22 07:15:00,0.69439,0.69445,0.69425,0.6943,1972500001.0
2005-07-22 07:30:00,0.69427,0.69443,0.69387,0.69443,2270199985.0
2005-07-22 07:45:00,0.69406,0.69415,0.69379,0.6939,1749200013.0
2005-07-22 08:00:00,0.6938,0.69428,0.6938,0.69421,1839100000.0
2005-07-22 08:15:00,0.69425,0.69433,0.69365,0.69405,2200599998.0
2005-07-22 08:30:00,0.69402,0.69408,0.69366,0.69377,1868699990.0
2005-07-22 08:45:00,0.69372,0.69426,0.69365,0.69383,1556099997.0
2005-07-22 09:00:00,0.69381,0.6939,0.69354,0.69362,1483600005.0
2005-07-22 09:15:00,0.69364,0.69431,0.69364,0.69424,1886399995.0
2005-07-22 09:30:00,0.69424,0.69479,0.69419,0.69448,1978500004.0
2005-07-22 09:45:00,0.69451,0.69474,0.69432,0.69458,2191000020.0
2005-07-22 10:00:00,0.6946,0.69462,0.69392,0.69407,1788399997.0
2005-07-22 10:15:00,0.69411,0.6943,0.69392,0.69409,2349400009.0
2005-07-22 10:30:00,0.69407,0.69467,0.69384,0.69448,1893300008.0
2005-07-22 10:45:00,0.69445,0.69453,0.69407,0.6942,2210399995.0
2005-07-22 11:00:00,0.69418,0.69425,0.69313,0.69315,2035799999.0
2005-07-22 11:15:00,0.69313,0.69359,0.69301,0.69314,2027299992.0
2005-07-22 11:30:00,0.69325,0.6938,0.69297,0.69367,2491000006.0
2005-07-22 11:45:00,0.69368,0.69439,0.69363,0.69386,2373200005.0
2005-07-22 12:00:00,0.69389,0.69451,0.69386,0.69437,2331599983.0
2005-07-22 12:15:00,0.69435,0.69464,0.69424,0.69459,2071199995.0
2005-07-22 12:30:00,0.69458,0.69458,0.69408,0.69416,1972300007.0
2005-07-22 12:45:00,0.69417,0.69492,0.69391,0.69475,1945200010.0
2005-07-22 13:00:00,0.6948,0.69503,0.69466,0.69467,2130800007.0
2005-07-22 13:15:00,0.69459,0.69486,0.69433,0.69447,1995000007.0
2005-07-22 13:30:00,0.69444,0.69461,0.69414,0.69445,2152500001.0
2005-07-22 13:45:00,0.69445,0.69494,0.69417,0.69423,2067900005.0
2005-07-22 14:00:00,0.69423,0.69507,0.69422,0.69497,1833400006.0
2005-07-22 14:15:00,0.69503,0.69551,0.69503,0.69532,1797900007.0
2005-07-22 14:30:00,0.69539,0.69544,0.69482,0.69485,2001299995.0
2005-07-22 14:45:00,0.69486,0.6951,0.69477,0.695,2189400003.0
2005-07-22 15:00:00,0.69494,0.69569,0.69467,0.69541,1973299986.0
2005-07-22 15:15:00,0.69542,0.69575,0.69522,0.69573,1914999995.0
2005-07-22 15:30:00,0.69577,0.69634,0.69536,0.69546,2160800004.0
2005-07-22 15:45:00,0.69542,0.69564,0.6952,0.6952,1981100003.0
2005-07-22 16:00:00,0.69522,0.69545,0.69459,0.69463,2046800003.0
2005-07-22 16:15:00,0.69467,0.69569,0.69443,0.69547,2042999997.0
2005-07-22 16:30:00,0.69549,0.69553,0.69501,0.6953,1923200007.0
2005-07-22 16:45:00,0.69521,0.69525,0.69412,0.69451,1963200001.0
2005-07-22 17:00:00,0.69457,0.69521,0.69451,0.69521,1967699993.0
2005-07-22 17:15:00,0.69522,0.69536,0.69483,0.6952,2517799988.0
2005-07-22 17:30:00,0.69517,0.69522,0.69411,0.69425,1739699996.0
2005-07-22 17:45:00,0.69422,0.69422,0.69336,0.69369,2832200007.0
2005-07-22 18:00:00,0.69369,0.69424,0.6934,0.69405,16470700008.0
2005-07-22 18:15:00,0.6939,0.6945,0.6936,0.69448,14247900000.0
2005-07-22 18:30:00,0.69448,0.69454,0.69421,0.69447,8151000005.0
2005-07-22 18:45:00,0.69446,0.69492,0.69433,0.69487,6419399979.0
2005-07-22 19:00:00,0.69482,0.69534,0.69471,0.69508,6216100031.0
2005-07-22 19:15:00,0.69508,0.69515,0.69486,0.69497,5712900011.0
2005-07-22 19:30:00,0.69503,0.69528,0.69473,0.69516,6701199999.0
2005-07-22 19:45:00,0.69495,0.69521,0.69424,0.69437,3543199988.0
2005-07-22 20:00:00,0.69443,0.69458,0.69427,0.69456,4500099984.0
2005-07-22 20:15:00,0.69463,0.6947,0.69427,0.69437,6469000009.0
2005-07-22 20:30:00,0.69438,0.69443,0.6941,0.69417,9826800000.0
2005-07-22 20:45:00,0.69418,0.69421,0.69396,0.69415,11323299979.0
2005-07-22 21:00:00,0.69408,0.69424,0.69399,0.69418,7739099993.0
2005-07-22 21:15:00,0.69441,0.69452,0.694,0.69416,4957500024.0
2005-07-22 21:30:00,0.69415,0.69439,0.69402,0.69408,4042899991.0
2005-07-22 21:45:00,0.6941,0.6941,0.69369,0.69391,3030700001.0
2005-07-22 22:00:00,0.69402,0.69415,0.69367,0.69372,3355400001.0
2005-07-22 22:15:00,0.69372,0.69401,0.69338,0.69345,4768300020.0
2005-07-22 22:30:00,0.69348,0.69376,0.69322,0.69342,3352599988.0
2005-07-22 22:45:00,0.69355,0.69376,0.6932,0.69376,2216700011.0
2005-07-24 23:00:00,0.69348,0.69387,0.69339,0.69366,2256000001.0
2005-07-24 23:15:00,0.69378,0.69388,0.69316,0.69337,2731500003.0
2005-07-24 23:30:00,0.69341,0.69373,0.69292,0.69335,2098900005.0
2005-07-24 23:45:00,0.69347,0.69397,0.69292,0.69312,2154700010.0
2005-07-25 00:00:00,0.6931,0.69378,0.69302,0.69343,2396100000.0
2005-07-25 00:15:00,0.6935,0.69397,0.69303,0.69338,1782799991.0
2005-07-25 00:30:00,0.69345,0.69406,0.69336,0.69338,1839100018.0
2005-07-25 00:45:00,0.69338,0.6939,0.69326,0.69345,1334100006.0
2005-07-25 01:00:00,0.69342,0.69399,0.69331,0.69345,2074500010.0
2005-07-25 01:15:00,0.6934,0.69381,0.69326,0.69381,1417400008.0
2005-07-25 01:30:00,0.69343,0.69348,0.6931,0.69312,1349499998.0
2005-07-25 01:45:00,0.69352,0.69359,0.69304,0.69315,1906299995.0
2005-07-25 02:00:00,0.69315,0.69365,0.69305,0.69323,1659300002.0
2005-07-25 02:15:00,0.69322,0.69373,0.69301,0.6931,1768400002.0
2005-07-25 02:30:00,0.69307,0.69343,0.69305,0.69343,1740900001.0
2005-07-25 02:45:00,0.6934,0.69386,0.69315,0.69338,1546600003.0
2005-07-25 03:00:00,0.6934,0.69386,0.69318,0.69324,1708000004.0
2005-07-25 03:15:00,0.69353,0.6938,0.69309,0.69328,1771200007.0
2005-07-25 03:30:00,0.69362,0.69386,0.69311,0.69329,2007100012.0
2005-07-25 03:45:00,0.69335,0.69388,0.69297,0.69323,2132499997.0
2005-07-25 04:00:00,0.69328,0.69397,0.69328,0.69335,1970200007.0
2005-07-25 04:15:00,0.69361,0.69387,0.69333,0.69345,2130300005.0
2005-07-25 04:30:00,0.69338,0.69384,0.69332,0.69368,2363900006.0
2005-07-25 04:45:00,0.69332,0.69389,0.69332,0.69375,1805199991.0
2005-07-25 05:00:00,0.69374,0.69391,0.69348,0.69352,1501899997.0
2005-07-25 05:15:00,0.69353,0.69466,0.69347,0.69438,1750000005.0
2005-07-25 05:30:00,0.69346,0.69417,0.69346,0.69375,1557200007.0
2005-07-25 05:45:00,0.69372,0.69417,0.69366,0.69383,1152299996.0
2005-07-25 06:00:00,0.69375,0.69417,0.6937,0.69375,1200799992.0
2005-07-25 06:15:00,0.69372,0.69421,0.69348,0.69387,2212900011.0
2005-07-25 06:30:00,0.69365,0.694,0.69353,0.69368,1641200012.0
2005-07-25 06:45:00,0.69377,0.69413,0.6934,0.69345,1751799991.0
2005-07-25 07:00:00,0.6934,0.69353,0.69336,0.69342,1547999992.0
2005-07-25 07:15:00,0.69344,0.69382,0.69337,0.69356,1690000005.0
2005-07-25 07:30:00,0.69353,0.69385,0.69348,0.69378,2206199982.0
2005-07-25 07:45:00,0.69379,0.6939,0.69361,0.69383,1909499993.0
2005-07-25 08:00:00,0.6938,0.69398,0.69364,0.6937,1500999998.0
2005-07-25 08:15:00,0.69373,0.69391,0.69358,0.69362,1570499991.0
2005-07-25 08:30:00,0.69362,0.69381,0.69342,0.69359,1783800006.0
2005-07-25 08:45:00,0.69358,0.69418,0.69353,0.69393,1996700002.0
2005-07-25 09:00:00,0.69391,0.69397,0.69361,0.69361,2118700018.0
2005-07-25 09:15:00,0.69354,0.69394,0.69341,0.69385,2280299993.0
2005-07-25 09:30:00,0.69387,0.6939,0.69354,0.69363,1726500009.0
2005-07-25 09:45:00,0.69362,0.69365,0.6932,0.69322,1988700008.0
2005-07-25 10:00:00,0.69319,0.6937,0.69317,0.69333,1943699999.0
2005-07-25 10:15:00,0.69333,0.69357,0.69308,0.69322,2194099996.0
2005-07-25 10:30:00,0.69325,0.69373,0.69317,0.69373,2327000007.0
2005-07-25 10:45:00,0.69375,0.69427,0.69369,0.69417,1973399992.0
2005-07-25 11:00:00,0.69405,0.69431,0.69402,0.69422,1861400009.0
2005-07-25 11:15:00,0.69425,0.69431,0.694,0.69424,2169700004.0
2005-07-25 11:30:00,0.69427,0.69456,0.69422,0.69435,1839599999.0
2005-07-25 11:45:00,0.69433,0.69455,0.69362,0.69367,2338700001.0
2005-07-25 12:00:00,0.6936,0.69391,0.6933,0.69349,2032400003.0
2005-07-25 12:15:00,0.69352,0.69366,0.69337,0.69356,2195700010.0
2005-07-25 12:30:00,0.69348,0.69363,0.69336,0.69338,2023999992.0
2005-07-25 12:45:00,0.6934,0.69387,0.69335,0.69371,2134300008.0
2005-07-25 13:00:00,0.69374,0.69416,0.69374,0.69394,2092699999.0
2005-07-25 13:15:00,0.69401,0.69429,0.69387,0.69428,2283199996.0
2005-07-25 13:30:00,0.69429,0.69464,0.69421,0.69445,2041099998.0
2005-07-25 13:45:00,0.69443,0.69453,0.69408,0.69419,2476600003.0
2005-07-25 14:00:00,0.69417,0.69428,0.69407,0.69424,1894099999.0
2005-07-25 14:15:00,0.69422,0.6943,0.69397,0.69402,1944799990.0
2005-07-25 14:30:00,0.69395,0.69421,0.69353,0.69383,1820200003.0
2005-07-25 14:45:00,0.69385,0.69429,0.69371,0.69425,2424900006.0
2005-07-25 15:00:00,0.69424,0.69436,0.69415,0.6943,1981399986.0
2005-07-25 15:15:00,0.69432,0.69448,0.69412,0.69433,1818099990.0
2005-07-25 15:30:00,0.69434,0.69437,0.69382,0.69392,2007700000.0
2005-07-25 15:45:00,0.69391,0.69395,0.69341,0.69349,1885199989.0
2005-07-25 16:00:00,0.69347,0.6935,0.693,0.69301,1845899992.0
2005-07-25 16:15:00,0.69304,0.6933,0.69269,0.69286,1510899995.0
2005-07-25 16:30:00,0.6929,0.69293,0.69201,0.69209,2206199996.0
2005-07-25 16:45:00,0.69205,0.6921,0.69146,0.6917,1990300008.0
2005-07-25 17:00:00,0.69168,0.6917,0.69076,0.6909,2471300002.0
2005-07-25 17:15:00,0.69094,0.69112,0.69036,0.69072,2287899996.0
2005-07-25 17:30:00,0.69077,0.6908,0.68936,0.69,1761599996.0
2005-07-25 17:45:00,0.69004,0.69056,0.69004,0.69032,1830299992.0
2005-07-25 18:00:00,0.69031,0.69092,0.69027,0.69066,18001300002.0
2005-07-25 18:15:00,0.69065,0.69065,0.69025,0.69039,15061899980.0
2005-07-25 18:30:00,0.6904,0.69043,0.69012,0.69023,8426599985.0
2005-07-25 18:45:00,0.69027,0.69049,0.69019,0.69032,6329699987.0
2005-07-25 19:00:00,0.69037,0.69063,0.69028,0.69053,6706699979.0
2005-07-25 19:15:00,0.69053,0.69085,0.69036,0.69051,5572999985.0
2005-07-25 19:30:00,0.69049,0.69088,0.69034,0.69034,7443799991.0
2005-07-25 19:45:00,0.69037,0.69099,0.6903,0.69089,3987999982.0
2005-07-25 20:00:00,0.69052,0.69052,0.69005,0.69031,4591899982.0
2005-07-25 20:15:00,0.69034,0.69037,0.69013,0.69027,6533899997.0
2005-07-25 20:30:00,0.69028,0.69049,0.68994,0.69013,10060800004.0
2005-07-25 20:45:00,0.69015,0.69024,0.68995,0.6901,11934700014.0
2005-07-25 21:00:00,0.69007,0.69026,0.69,0.69023,7833799991.0
2005-07-25 21:15:00,0.69026,0.69045,0.69012,0.69043,5708499996.0
2005-07-25 21:30:00,0.6904,0.69082,0.6904,0.69071,4219399995.0
2005-07-25 21:45:00,0.69068,0.69072,0.69054,0.69062,3150899990.0
2005-07-25 22:00:00,0.69065,0.69069,0.69049,0.6906,3058500014.0
2005-07-25 22:15:00,0.69058,0.69093,0.6905,0.69055,4036700001.0
2005-07-25 22:30:00,0.69059,0.6911,0.69059,0.69071,2967900017.0
2005-07-25 22:45:00,0.69074,0.69074,0.69036,0.69049,2638299999.0
2005-07-25 23:00:00,0.6905,0.6908,0.69004,0.69066,2853099985.0
2005-07-25 23:15:00,0.69056,0.69085,0.69019,0.6903,2373600004.0
2005-07-25 23:30:00,0.69035,0.69086,0.69014,0.69048,2076599979.0
2005-07-25 23:45:00,0.69047,0.69093,0.69018,0.69049,1815000002.0
2005-07-26 00:00:00,0.69055,0.6909,0.69033,0.69048,1935799984.0
2005-07-26 00:15:00,0.69055,0.69094,0.69046,0.69057,2000499990.0
2005-07-26 00:30:00,0.69065,0.69095,0.69055,0.69073,1666199994.0
2005-07-26 00:45:00,0.69073,0.69083,0.69056,0.6908,1946299998.0
2005-07-26 01:00:00,0.69072,0.69104,0.69048,0.69066,1550999997.0
2005-07-26 01:15:00,0.69062,0.69081,0.69034,0.69057,1561200000.0
2005-07-26 01:30:00,0.69056,0.6906,0.69017,0.69032,2103100001.0
2005-07-26 01:45:00,0.69034,0.6908,0.69027,0.69063,1699100013.0
2005-07-26 02:00:00,0.6906,0.69068,0.69034,0.69046,2050199999.0
2005-07-26 02:15:00,0.69041,0.69067,0.69012,0.69015,2076700001.0
2005-07-26 02:30:00,0.6901,0.69052,0.68998,0.69015,1815300009.0
2005-07-26 02:45:00,0.69015,0.6904,0.69006,0.69009,1808699996.0
2005-07-26 03:00:00,0.6901,0.69016,0.69,0.69008,1648300003.0
2005-07-26 03:15:00,0.69013,0.69055,0.6901,0.69035,1039200007.0
2005-07-26 03:30:00,0.69035,0.6904,0.69004,0.69005,1850000006.0
2005-07-26 03:45:00,0.69004,0.69022,0.68999,0.68999,1307999999.0
2005-07-26 04:00:00,0.69005,0.69058,0.68993,0.68993,1357100008.0
2005-07-26 04:15:00,0.68998,0.69047,0.68973,0.69003,1987199990.0
2005-07-26 04:30:00,0.69003,0.6904,0.68991,0.69032,2576299991.0
2005-07-26 04:45:00,0.69026,0.69066,0.69026,0.69053,2014899985.0
2005-07-26 05:00:00,0.69052,0.69061,0.69033,0.69037,1727099993.0
2005-07-26 05:15:00,0.69038,0.69068,0.69035,0.69054,1569499996.0
2005-07-26 05:30:00,0.69057,0.69091,0.69048,0.69051,1627900009.0
2005-07-26 05:45:00,0.69048,0.69096,0.69043,0.69091,2114899992.0
2005-07-26 06:00:00,0.69056,0.69069,0.69048,0.69065,1395600002.0
2005-07-26 06:15:00,0.6906,0.69072,0.69047,0.6906,1642799995.0
2005-07-26 06:30:00,0.69057,0.69068,0.69051,0.69065,1669000006.0
2005-07-26 06:45:00,0.69072,0.69093,0.6906,0.6908,1538100003.0
2005-07-26 07:00:00,0.69075,0.69124,0.69069,0.69087,1756899992.0
2005-07-26 07:15:00,0.69122,0.69129,0.69074,0.69087,1768900002.0
2005-07-26 07:30:00,0.69083,0.69098,0.69068,0.69072,2081999997.0
2005-07-26 07:45:00,0.6907,0.69122,0.69067,0.69095,1642399999.0
2005-07-26 08:00:00,0.69092,0.69105,0.69072,0.69076,1893100003.0
2005-07-26 08:15:00,0.69073,0.69083,0.69037,0.69041,1683299996.0
2005-07-26 08:30:00,0.69045,0.69075,0.69045,0.69057,1538199998.0
2005-07-26 08:45:00,0.69061,0.69126,0.69053,0.69117,1769499997.0
2005-07-26 09:00:00,0.69117,0.69132,0.691,0.69103,2324799999.0
2005-07-26 09:15:00,0.69103,0.69109,0.69083,0.69105,1870500018.0
2005-07-26 09:30:00,0.691,0.69116,0.69072,0.69116,1790699990.0
2005-07-26 09:45:00,0.69131,0.69136,0.69075,0.69112,2171199990.0
2005-07-26 10:00:00,0.69114,0.69173,0.69071,0.69081,2147499995.0
2005-07-26 10:15:00,0.69092,0.69161,0.69088,0.69155,2509299994.0
2005-07-26 10:30:00,0.69158,0.69159,0.69106,0.69128,1809200007.0
2005-07-26 10:45:00,0.69125,0.69165,0.69115,0.69125,2244800019.0
2005-07-26 11:00:00,0.69128,0.69143,0.6909,0.69105,2203000004.0
2005-07-26 11:15:00,0.6911,0.6911,0.69084,0.69097,2103800014.0
2005-07-26 11:30:00,0.691,0.69109,0.69066,0.69073,2135399992.0
2005-07-26 11:45:00,0.69074,0.69097,0.69058,0.69079,2125900003.0
2005-07-26 12:00:00,0.69063,0.69078,0.69036,0.6905,1863900003.0
2005-07-26 12:15:00,0.69046,0.69048,0.68975,0.68988,1958700007.0
2005-07-26 12:30:00,0.68984,0.69062,0.68984,0.69043,2099100006.0
2005-07-26 12:45:00,0.69041,0.69059,0.69009,0.69017,2038800010.0
2005-07-26 13:00:00,0.69016,0.69046,0.68975,0.6899,1706599998.0
2005-07-26 13:15:00,0.68979,0.69013,0.68968,0.69012,1980599996.0
2005-07-26 13:30:00,0.6901,0.69023,0.68977,0.68986,1875399992.0
2005-07-26 13:45:00,0.68988,0.68996,0.68972,0.68975,1745100006.0
2005-07-26 14:00:00,0.68977,0.68982,0.68932,0.6894,2234099995.0
2005-07-26 14:15:00,0.68947,0.68985,0.68944,0.68961,2060100013.0
2005-07-26 14:30:00,0.6896,0.69013,0.68942,0.68999,2216899984.0
2005-07-26 14:45:00,0.69,0.69025,0.68995,0.6902,2160700008.0
2005-07-26 15:00:00,0.69022,0.69055,0.69009,0.69032,2158399995.0
2005-07-26 15:15:00,0.69032,0.69084,0.69024,0.69083,1874599997.0
2005-07-26 15:30:00,0.69083,0.69083,0.69025,0.69036,1990000004.0
2005-07-26 15:45:00,0.69039,0.69051,0.6901,0.6905,1987499991.0
2005-07-26 16:00:00,0.69045,0.69091,0.69045,0.69071,2019600001.0
2005-07-26 16:15:00,0.69084,0.69114,0.69061,0.69111,2080800009.0
2005-07-26 16:30:00,0.69114,0.69126,0.69061,0.69072,1921699995.0
2005-07-26 16:45:00,0.69063,0.69065,0.69017,0.69023,1582299993.0
2005-07-26 17:00:00,0.69009,0.69032,0.6899,0.69007,2215100007.0
2005-07-26 17:15:00,0.69005,0.69013,0.6896,0.6896,1782999995.0
2005-07-26 17:30:00,0.6896,0.68965,0.68937,0.68946,1732599984.0
2005-07-26 17:45:00,0.68942,0.6895,0.68923,0.68937,1680700000.0
2005-07-26 18:00:00,0.68938,0.68944,0.6892,0.6893,17036400043.0
2005-07-26 18:15:00,0.68934,0.68959,0.68927,0.68939,14996100008.0
2005-07-26 18:30:00,0.68945,0.69018,0.68939,0.68998,8439800019.0
2005-07-26 18:45:00,0.68998,0.69077,0.6898,0.69067,5992400021.0
2005-07-26 19:00:00,0.69038,0.69041,0.6901,0.69018,6809999996.0
2005-07-26 19:15:00,0.69017,0.6905,0.69009,0.69046,5655699994.0
2005-07-26 19:30:00,0.69042,0.69072,0.69034,0.69042,6543400025.0
2005-07-26 19:45:00,0.69058,0.69076,0.69034,0.69034,3383300000.0
2005-07-26 20:00:00,0.69042,0.6907,0.69036,0.69061,4612500000.0
2005-07-26 20:15:00,0.69064,0.69073,0.69053,0.69062,6644300017.0
2005-07-26 20:30:00,0.69063,0.69098,0.69033,0.69083,10159599997.0
2005-07-26 20:45:00,0.69066,0.69074,0.69051,0.6906,11096499987.0
2005-07-26 21:00:00,0.69064,0.69107,0.69058,0.69079,7547400000.0
2005-07-26 21:15:00,0.69081,0.69102,0.69072,0.69101,4961099991.0
2005-07-26 21:30:00,0.69099,0.69133,0.69097,0.69107,4076999997.0
2005-07-26 21:45:00,0.69107,0.69139,0.69068,0.69085,3256200001.0
2005-07-26 22:00:00,0.69082,0.69094,0.6907,0.69094,3577600003.0
2005-07-26 22:15:00,0.69095,0.69128,0.69089,0.69095,4002599997.0
2005-07-26 22:30:00,0.69098,0.69114,0.69082,0.69113,2994500004.0
2005-07-26 22:45:00,0.69116,0.69125,0.69103,0.69103,2594699995.0
2005-07-26 23:00:00,0.69112,0.69165,0.69092,0.69148,2426399995.0
2005-07-26 23:15:00,0.69148,0.69167,0.69108,0.6913,1987100001.0
2005-07-26 23:30:00,0.69133,0.6917,0.69105,0.6912,1460100008.0
2005-07-26 23:45:00,0.6913,0.69183,0.69127,0.69178,1566500004.0
2005-07-27 00:00:00,0.69172,0.69211,0.69158,0.69177,1697199995.0
2005-07-27 00:15:00,0.69177,0.69208,0.69168,0.69178,1397600001.0
2005-07-27 00:30:00,0.69185,0.69185,0.69137,0.69143,1474199993.0
2005-07-27 00:45:00,0.69143,0.69186,0.6914,0.69182,1769200017.0
2005-07-27 01:00:00,0.69152,0.69173,0.6915,0.69158,1546100010.0
2005-07-27 01:15:00,0.69155,0.6916,0.69063,0.69067,1596099986.0
2005-07-27 01:30:00,0.69063,0.69149,0.69062,0.69142,1780699999.0
2005-07-27 01:45:00,0.69145,0.69148,0.69062,0.69062,1979800001.0
2005-07-27 02:00:00,0.69067,0.69167,0.69067,0.69146,2161600005.0
2005-07-27 02:15:00,0.69147,0.69152,0.69138,0.69151,1807300001.0
2005-07-27 02:30:00,0.69148,0.69206,0.69101,0.6917,1727300003.0
2005-07-27 02:45:00,0.6917,0.692,0.69155,0.69163,1630299995.0
2005-07-27 03:00:00,0.69166,0.69175,0.69135,0.69155,1657399998.0
2005-07-27 03:15:00,0.69155,0.69207,0.69153,0.69202,1640300005.0
2005-07-27 03:30:00,0.69199,0.69201,0.69185,0.69197,1362699996.0
2005-07-27 03:45:00,0.69199,0.69213,0.69188,0.69193,1782899993.0
2005-07-27 04:00:00,0.69195,0.69227,0.6918,0.69197,1743100009.0
2005-07-27 04:15:00,0.69196,0.69201,0.69168,0.69177,1777899990.0
2005-07-27 04:30:00,0.69175,0.69186,0.69145,0.69152,1739100002.0
2005-07-27 04:45:00,0.69148,0.69178,0.69136,0.69157,2244500006.0
2005-07-27 05:00:00,0.69155,0.69221,0.69146,0.69192,2303399995.0
2005-07-27 05:15:00,0.69183,0.69203,0.6915,0.69167,1961699987.0
2005-07-27 05:30:00,0.69169,0.69193,0.69159,0.6916,1459599991.0
2005-07-27 05:45:00,0.69155,0.69164,0.69147,0.69162,1480100004.0
2005-07-27 06:00:00,0.69163,0.69171,0.69148,0.69165,1300000012.0
2005-07-27 06:15:00,0.69162,0.69167,0.69137,0.69165,1936699983.0
2005-07-27 06:30:00,0.69168,0.69173,0.69135,0.69135,1541699995.0
2005-07-27 06:45:00,0.69143,0.69171,0.69118,0.69142,1391699998.0
2005-07-27 07:00:00,0.6914,0.69155,0.69137,0.69142,1292500003.0
2005-07-27 07:15:00,0.69144,0.69155,0.69129,0.69155,1379999997.0
2005-07-27 07:30:00,0.69152,0.69157,0.69126,0.69143,2221600021.0
2005-07-27 07:45:00,0.6914,0.69149,0.69117,0.69121,1450999995.0
2005-07-27 08:00:00,0.69115,0.69134,0.69085,0.69094,1967100008.0
2005-07-27 08:15:00,0.691,0.69117,0.69065,0.69108,1515600011.0
2005-07-27 08:30:00,0.69112,0.69122,0.69053,0.69069,2180199991.0
2005-07-27 08:45:00,0.69071,0.69075,0.69033,0.69053,2451100008.0
2005-07-27 09:00:00,0.69052,0.6915,0.69049,0.6913,1943399994.0
2005-07-27 09:15:00,0.69141,0.69142,0.69111,0.69118,2501299996.0
2005-07-27 09:30:00,0.69122,0.69125,0.69063,0.69083,1998800015.0
2005-07-27 09:45:00,0.69093,0.69118,0.69077,0.69102,1978799990.0
2005-07-27 10:00:00,0.69095,0.69114,0.69067,0.69083,2283499989.0
2005-07-27 10:15:00,0.69082,0.69109,0.69075,0.69082,1952200015.0
2005-07-27 10:30:00,0.69077,0.69093,0.69041,0.69045,2220399992.0
2005-07-27 10:45:00,0.69044,0.69073,0.69038,0.69051,1980600009.0
2005-07-27 11:00:00,0.69051,0.69072,0.69024,0.69053,1903400008.0
2005-07-27 11:15:00,0.69058,0.69058,0.69032,0.69037,2085800000.0
2005-07-27 11:30:00,0.69043,0.69056,0.69027,0.69043,1526800006.0
2005-07-27 11:45:00,0.6904,0.69047,0.69013,0.69022,1938900000.0
2005-07-27 12:00:00,0.6901,0.69023,0.68999,0.69005,1869200008.0
2005-07-27 12:15:00,0.69002,0.69014,0.68977,0.68995,2378100002.0
2005-07-27 12:30:00,0.68989,0.69011,0.68981,0.69003,1669200002.0
2005-07-27 12:45:00,0.69006,0.69006,0.68988,0.69,1889099995.0
2005-07-27 13:00:00,0.69,0.69012,0.68973,0.6898,2428000002.0
2005-07-27 13:15:00,0.68975,0.68981,0.68936,0.68958,1715500007.0
2005-07-27 13:30:00,0.6896,0.68992,0.68952,0.68988,1843799997.0
2005-07-27 13:45:00,0.68984,0.68997,0.68976,0.68993,2516599997.0
2005-07-27 14:00:00,0.68987,0.69033,0.68961,0.69017,2156800003.0
2005-07-27 14:15:00,0.69017,0.69029,0.6899,0.69015,1791100004.0
2005-07-27 14:30:00,0.69005,0.6901,0.68963,0.6897,2291899994.0
2005-07-27 14:45:00,0.68969,0.69022,0.68965,0.69022,2082199989.0
2005-07-27 15:00:00,0.69036,0.69058,0.6901,0.69027,1852800009.0
2005-07-27 15:15:00,0.69028,0.69071,0.69021,0.69055,2295500001.0
2005-07-27 15:30:00,0.69059,0.69064,0.6901,0.69038,1993300003.0
2005-07-27 15:45:00,0.69042,0.69058,0.69017,0.69027,1607500006.0
2005-07-27 16:00:00,0.69029,0.69054,0.69018,0.69037,2252099990.0
2005-07-27 16:15:00,0.69036,0.69078,0.69036,0.69078,1742200009.0
2005-07-27 16:30:00,0.69076,0.69088,0.69051,0.69086,1567099994.0
2005-07-27 16:45:00,0.6908,0.69103,0.69051,0.69085,2004499990.0
2005-07-27 17:00:00,0.69075,0.69115,0.69064,0.69099,2203699997.0
2005-07-27 17:15:00,0.69099,0.69099,0.69058,0.69068,2138800013.0
2005-07-27 17:30:00,0.69064,0.69077,0.69039,0.69075,1774900002.0
2005-07-27 17:45:00,0.69074,0.69098,0.69067,0.69067,1752500002.0
2005-07-27 18:00:00,0.69071,0.69093,0.69065,0.6909,19401999938.0
2005-07-27 18:15:00,0.69087,0.69116,0.69075,0.69098,13848699985.0
2005-07-27 18:30:00,0.691,0.6911,0.69076,0.69107,8140099976.0
2005-07-27 18:45:00,0.69109,0.69164,0.69104,0.69154,6285699994.0
2005-07-27 19:00:00,0.69159,0.6917,0.69137,0.69163,6626200007.0
2005-07-27 19:15:00,0.69158,0.69159,0.69117,0.69135,5523899973.0
2005-07-27 19:30:00,0.69129,0.69162,0.69127,0.69137,7213500043.0
2005-07-27 19:45:00,0.69142,0.69149,0.69127,0.69128,3861899997.0
2005-07-27 20:00:00,0.69133,0.69141,0.69099,0.69117,4570099989.0
2005-07-27 20:15:00,0.69115,0.69117,0.69087,0.69092,6338299995.0
2005-07-27 20:30:00,0.69093,0.69144,0.6909,0.6913,10047000011.0
2005-07-27 20:45:00,0.69133,0.69138,0.6912,0.69125,11900299985.0
2005-07-27 21:00:00,0.69127,0.69139,0.69112,0.69133,7669599978.0
2005-07-27 21:15:00,0.69133,0.69174,0.69121,0.69126,4806799989.0
2005-07-27 21:30:00,0.69123,0.69163,0.69122,0.69156,3931099992.0
2005-07-27 21:45:00,0.69155,0.69177,0.69145,0.69168,3284099990.0
2005-07-27 22:00:00,0.69164,0.69169,0.69146,0.69166,3311300003.0
2005-07-27 22:15:00,0.69166,0.69201,0.69151,0.6916,4513499980.0
2005-07-27 22:30:00,0.69163,0.69193,0.69155,0.6917,3179899995.0
2005-07-27 22:45:00,0.69174,0.69207,0.69148,0.69158,2609199986.0
2005-07-27 23:00:00,0.6916,0.69216,0.69148,0.69184,2505300003.0
2005-07-27 23:15:00,0.69178,0.69214,0.69152,0.6916,1936200000.0
2005-07-27 23:30:00,0.69163,0.69201,0.69139,0.69139,2262000005.0
2005-07-27 23:45:00,0.69142,0.69187,0.69142,0.69181,1516300007.0
2005-07-28 00:00:00,0.69175,0.69235,0.69171,0.69211,1782899981.0
2005-07-28 00:15:00,0.69215,0.69263,0.69203,0.69203,1936300006.0
2005-07-28 00:30:00,0.69214,0.69267,0.69192,0.69211,2038100006.0
2005-07-28 00:45:00,0.69207,0.69252,0.69186,0.6921,1715100010.0
2005-07-28 01:00:00,0.69207,0.69215,0.6919,0.69201,2184499978.0
2005-07-28 01:15:00,0.692,0.69203,0.6915,0.69153,1884000005.0
2005-07-28 01:30:00,0.69146,0.69178,0.69127,0.69167,2018699997.0
2005-07-28 01:45:00,0.6917,0.69204,0.6916,0.69185,1749200016.0
2005-07-28 02:00:00,0.69182,0.6923,0.69172,0.69207,2207400002.0
2005-07-28 02:15:00,0.69198,0.69234,0.69193,0.69214,1958899997.0
2005-07-28 02:30:00,0.69211,0.69235,0.69209,0.69235,1773799996.0
2005-07-28 02:45:00,0.6923,0.69253,0.69218,0.69228,2063100007.0
2005-07-28 03:00:00,0.69226,0.69227,0.69192,0.69219,1992800010.0
2005-07-28 03:15:00,0.6922,0.69258,0.69209,0.69257,1436800003.0
2005-07-28 03:30:00,0.69253,0.69258,0.69238,0.69253,1475500000.0
2005-07-28 03:45:00,0.6925,0.69252,0.6923,0.69243,1419700000.0
2005-07-28 04:00:00,0.6924,0.69249,0.69232,0.69243,1449800008.0
2005-07-28 04:15:00,0.69238,0.69253,0.69234,0.69236,2110900015.0
2005-07-28 04:30:00,0.69238,0.69243,0.69211,0.69222,2001799999.0
2005-07-28 04:45:00,0.69215,0.69238,0.6921,0.69215,1783600006.0
2005-07-28 05:00:00,0.69213,0.69257,0.69204,0.69223,1683399999.0
2005-07-28 05:15:00,0.69223,0.69267,0.69216,0.69228,1555199998.0
2005-07-28 05:30:00,0.69228,0.69265,0.69217,0.69265,1330200010.0
2005-07-28 05:45:00,0.6923,0.69275,0.6922,0.69258,1969899989.0
2005-07-28 06:00:00,0.69258,0.69262,0.69236,0.69247,1580099989.0
2005-07-28 06:15:00,0.69247,0.69283,0.69233,0.69244,2004800004.0
2005-07-28 06:30:00,0.69242,0.69274,0.69225,0.69225,1224199992.0
2005-07-28 06:45:00,0.69235,0.69273,0.69223,0.6923,1639200001.0
2005-07-28 07:00:00,0.69225,0.69283,0.69208,0.69283,1581899999.0
2005-07-28 07:15:00,0.69239,0.6927,0.69227,0.6924,1798500019.0
2005-07-28 07:30:00,0.69238,0.69267,0.69212,0.69216,1919800000.0
2005-07-28 07:45:00,0.69215,0.69236,0.69195,0.69199,1337299982.0
2005-07-28 08:00:00,0.69191,0.69195,0.69137,0.69186,1854200002.0
2005-07-28 08:15:00,0.69186,0.69189,0.69139,0.69148,1996500001.0
2005-07-28 08:30:00,0.69152,0.69166,0.69133,0.69166,2039499992.0
2005-07-28 08:45:00,0.69166,0.69174,0.69154,0.69164,1985600004.0
2005-07-28 09:00:00,0.69165,0.69192,0.6915,0.69178,2166899994.0
2005-07-28 09:15:00,0.69175,0.69198,0.69162,0.69181,2349100004.0
2005-07-28 09:30:00,0.69186,0.6919,0.69139,0.69139,1697299992.0
2005-07-28 09:45:00,0.69131,0.6914,0.69101,0.69117,2164600014.0
2005-07-28 10:00:00,0.69111,0.69141,0.69111,0.69137,1630500003.0
2005-07-28 10:15:00,0.69142,0.69147,0.69109,0.69127,2100199996.0
2005-07-28 10:30:00,0.69134,0.6915,0.69104,0.69122,1886699981.0
2005-07-28 10:45:00,0.69125,0.69155,0.69117,0.69142,2322199991.0
2005-07-28 11:00:00,0.69141,0.69164,0.69128,0.69129,2043499998.0
2005-07-28 11:15:00,0.69129,0.69164,0.69122,0.69162,2197600004.0
2005-07-28 11:30:00,0.69166,0.69184,0.69151,0.69181,2042500003.0
2005-07-28 11:45:00,0.6919,0.69211,0.69139,0.69152,2728800004.0
2005-07-28 12:00:00,0.69151,0.69165,0.69124,0.69132,2180299992.0
2005-07-28 12:15:00,0.6913,0.69143,0.69114,0.6913,1981599985.0
2005-07-28 12:30:00,0.69126,0.69188,0.69118,0.69173,1884399992.0
2005-07-28 12:45:00,0.69173,0.69194,0.69146,0.69149,1804199994.0
2005-07-28 13:00:00,0.69141,0.69149,0.69078,0.69108,2058100008.0
2005-07-28 13:15:00,0.691,0.69145,0.691,0.69128,1800399990.0
2005-07-28 13:30:00,0.69124,0.69133,0.69098,0.69103,2087200000.0
2005-07-28 13:45:00,0.69103,0.69114,0.69081,0.69103,2441300012.0
2005-07-28 14:00:00,0.69103,0.69108,0.69042,0.69053,2028799990.0
2005-07-28 14:15:00,0.69054,0.6907,0.69028,0.69028,2362000002.0
2005-07-28 14:30:00,0.69021,0.69047,0.69007,0.69018,2233600008.0
2005-07-28 14:45:00,0.69025,0.69036,0.69015,0.69023,2231600000.0
2005-07-28 15:00:00,0.69025,0.69049,0.69018,0.6903,2429799999.0
2005-07-28 15:15:00,0.69033,0.69043,0.68987,0.69012,2055999997.0
2005-07-28 15:30:00,0.69022,0.69037,0.69005,0.69012,1696000004.0
2005-07-28 15:45:00,0.69017,0.6903,0.68986,0.68988,2134799998.0
2005-07-28 16:00:00,0.68993,0.69012,0.68957,0.68964,2069700013.0
2005-07-28 16:15:00,0.68966,0.68973,0.68946,0.6897,1723400008.0
2005-07-28 16:30:00,0.68967,0.68981,0.68958,0.68971,2044100017.0
2005-07-28 16:45:00,0.68971,0.6898,0.68955,0.68959,1586999996.0
2005-07-28 17:00:00,0.68955,0.6899,0.6894,0.68988,1989099995.0
2005-07-28 17:15:00,0.68997,0.69077,0.68997,0.6902,2270300006.0
2005-07-28 17:30:00,0.69032,0.69075,0.69019,0.69063,2334600006.0
2005-07-28 17:45:00,0.69061,0.69073,0.69041,0.69053,2116299997.0
2005-07-28 18:00:00,0.69057,0.69072,0.6903,0.69042,16939200016.0
2005-07-28 18:15:00,0.69047,0.69048,0.69006,0.69017,14407500003.0
2005-07-28 18:30:00,0.69021,0.69049,0.69003,0.69008,8259999989.0
2005-07-28 18:45:00,0.69016,0.69032,0.68997,0.69,5801600017.0
2005-07-28 19:00:00,0.69005,0.69072,0.68994,0.69063,6138799999.0
2005-07-28 19:15:00,0.69067,0.69069,0.69034,0.69044,5346500008.0
2005-07-28 19:30:00,0.69043,0.69049,0.68996,0.69017,6834900012.0
2005-07-28 19:45:00,0.6902,0.69038,0.6901,0.69012,3599100009.0
2005-07-28 20:00:00,0.69018,0.69049,0.69004,0.69013,4405199979.0
2005-07-28 20:15:00,0.69019,0.6905,0.68998,0.69002,6538799970.0
2005-07-28 20:30:00,0.69005,0.69074,0.69003,0.69037,9946600019.0
2005-07-28 20:45:00,0.6904,0.69066,0.69036,0.69058,11017599993.0
2005-07-28 21:00:00,0.69058,0.69078,0.69038,0.69068,8210999993.0
2005-07-28 21:15:00,0.69069,0.69077,0.6906,0.69072,4799499993.0
2005-07-28 21:30:00,0.6907,0.69114,0.6906,0.6909,4480599982.0
2005-07-28 21:45:00,0.69091,0.69102,0.69082,0.6909,3190899989.0
2005-07-28 22:00:00,0.69095,0.69111,0.69065,0.69076,3537199984.0
2005-07-28 22:15:00,0.69078,0.69119,0.69069,0.69113,5234599971.0
2005-07-28 22:30:00,0.69113,0.69136,0.69083,0.69098,3296099989.0
2005-07-28 22:45:00,0.69103,0.69123,0.69077,0.69077,2677999983.0
2005-07-28 23:00:00,0.69092,0.69138,0.69077,0.69105,2703499994.0
2005-07-28 23:15:00,0.69088,0.69127,0.69055,0.69085,2488799990.0
2005-07-28 23:30:00,0.69087,0.69095,0.69046,0.69062,1930600001.0
2005-07-28 23:45:00,0.69062,0.69096,0.69021,0.69055,1344399999.0
2005-07-29 00:00:00,0.69052,0.69097,0.6904,0.69057,1606200003.0
2005-07-29 00:15:00,0.69065,0.69108,0.69054,0.69057,1840899992.0
2005-07-29 00:30:00,0.69065,0.69107,0.69054,0.69096,1680400000.0
2005-07-29 00:45:00,0.69058,0.6911,0.69037,0.69067,1872699999.0
2005-07-29 01:00:00,0.69068,0.691,0.69054,0.69068,2601899987.0
2005-07-29 01:15:00,0.69066,0.69099,0.69052,0.69077,1943599998.0
2005-07-29 01:30:00,0.69081,0.69111,0.69072,0.69102,1858800002.0
2005-07-29 01:45:00,0.691,0.69131,0.69086,0.69092,2164100002.0
2005-07-29 02:00:00,0.69095,0.69114,0.69084,0.69093,2005899993.0
2005-07-29 02:15:00,0.69093,0.69122,0.69092,0.69107,1840100003.0
2005-07-29 02:30:00,0.69102,0.69119,0.69094,0.6911,1771600003.0
2005-07-29 02:45:00,0.6911,0.69126,0.69087,0.69092,2085599986.0
2005-07-29 03:00:00,0.69088,0.69101,0.69073,0.69096,2021599995.0
2005-07-29 03:15:00,0.69099,0.69128,0.69087,0.69097,1889200011.0
2005-07-29 03:30:00,0.69099,0.69115,0.69094,0.69115,1677800003.0
2005-07-29 03:45:00,0.6911,0.69131,0.69107,0.69118,1598400000.0
2005-07-29 04:00:00,0.69127,0.69166,0.69108,0.6913,1444700009.0
2005-07-29 04:15:00,0.69125,0.69161,0.69118,0.69133,1627099992.0
2005-07-29 04:30:00,0.69133,0.69161,0.69122,0.69159,2144099997.0
2005-07-29 04:45:00,0.69155,0.69169,0.69113,0.69127,1717300001.0
2005-07-29 05:00:00,0.69126,0.69155,0.69115,0.69117,2022299989.0
2005-07-29 05:15:00,0.69118,0.69159,0.69115,0.69139,1692499997.0
2005-07-29 05:30:00,0.69136,0.69139,0.69116,0.69124,2011100000.0
2005-07-29 05:45:00,0.69118,0.69139,0.69075,0.69093,2238899998.0
2005-07-29 06:00:00,0.69095,0.69129,0.69028,0.69111,2149200006.0
2005-07-29 06:15:00,0.69022,0.69131,0.69022,0.69092,1550999984.0
2005-07-29 06:30:00,0.6909,0.69114,0.69083,0.69095,1322999996.0
2005-07-29 06:45:00,0.691,0.69121,0.6908,0.6909,1840299992.0
2005-07-29 07:00:00,0.69085,0.69111,0.69071,0.69082,1427299999.0
2005-07-29 07:15:00,0.69085,0.69101,0.69071,0.69083,1687000006.0
2005-07-29 07:30:00,0.69083,0.691,0.69073,0.69083,1908700001.0
2005-07-29 07:45:00,0.69075,0.691,0.69073,0.6908,2092399996.0
2005-07-29 08:00:00,0.69076,0.69089,0.6903,0.69042,2215699990.0
2005-07-29 08:15:00,0.69045,0.69053,0.69024,0.69047,1585800002.0
2005-07-29 08:30:00,0.69049,0.69083,0.69032,0.69083,2053799993.0
2005-07-29 08:45:00,0.69082,0.6911,0.69071,0.69087,1636199997.0
2005-07-29 09:00:00,0.69086,0.69096,0.6905,0.6905,1960600004.0
2005-07-29 09:15:00,0.69053,0.69075,0.69038,0.69056,1926100002.0
2005-07-29 09:30:00,0.69059,0.69065,0.69026,0.69036,2217799998.0
2005-07-29 09:45:00,0.69036,0.6907,0.69027,0.6905,1760200005.0
2005-07-29 10:00:00,0.69048,0.69057,0.68947,0.68967,1778200004.0
2005-07-29 10:15:00,0.68966,0.68973,0.68868,0.68872,2032099988.0
2005-07-29 10:30:00,0.68879,0.68978,0.68865,0.68943,2064900009.0
2005-07-29 10:45:00,0.68947,0.6898,0.68932,0.68971,1636500002.0
2005-07-29 11:00:00,0.6897,0.69005,0.68949,0.68967,1573699994.0
2005-07-29 11:15:00,0.68972,0.68983,0.68925,0.68942,2235599999.0
2005-07-29 11:30:00,0.68944,0.68946,0.68893,0.68912,2118599996.0
2005-07-29 11:45:00,0.68912,0.68939,0.68897,0.68937,2346099992.0
2005-07-29 12:00:00,0.68933,0.68942,0.68922,0.68926,2024200005.0
2005-07-29 12:15:00,0.68924,0.68947,0.68907,0.68943,2319799998.0
2005-07-29 12:30:00,0.6894,0.68947,0.68874,0.6888,1992200005.0
2005-07-29 12:45:00,0.6888,0.68891,0.68847,0.68853,1771499996.0
2005-07-29 13:00:00,0.68857,0.68929,0.68825,0.6892,1770499998.0
2005-07-29 13:15:00,0.6892,0.6894,0.68904,0.68937,1742599998.0
2005-07-29 13:30:00,0.68941,0.68974,0.68926,0.68968,1771200008.0
2005-07-29 13:45:00,0.68964,0.69002,0.68929,0.68954,2084599985.0
2005-07-29 14:00:00,0.68952,0.68956,0.68918,0.68918,1911500009.0
2005-07-29 14:15:00,0.68918,0.68933,0.68904,0.68906,1852500000.0
2005-07-29 14:30:00,0.68912,0.68934,0.68865,0.68934,2023700012.0
2005-07-29 14:45:00,0.68935,0.68983,0.68901,0.68981,1816099997.0
2005-07-29 15:00:00,0.6898,0.69012,0.68965,0.68992,2067099988.0
2005-07-29 15:15:00,0.68989,0.69027,0.68946,0.68963,2136500003.0
2005-07-29 15:30:00,0.68964,0.69008,0.6896,0.68978,1577599992.0
2005-07-29 15:45:00,0.68981,0.68996,0.68947,0.68995,1983799996.0
2005-07-29 16:00:00,0.69004,0.69024,0.68951,0.69024,2080200002.0
2005-07-29 16:15:00,0.69028,0.6907,0.69014,0.69033,2274799997.0
2005-07-29 16:30:00,0.69033,0.69041,0.68989,0.69039,2181899993.0
2005-07-29 16:45:00,0.69035,0.69092,0.68987,0.69002,1831699997.0
2005-07-29 17:00:00,0.69004,0.69007,0.68901,0.68925,2163400000.0
2005-07-29 17:15:00,0.68925,0.68937,0.6889,0.68918,1969100005.0
2005-07-29 17:30:00,0.68918,0.68941,0.68895,0.68935,1728299996.0
2005-07-29 17:45:00,0.68929,0.68953,0.68918,0.68918,1997200006.0
2005-07-29 18:00:00,0.68917,0.68939,0.6889,0.68911,17258999992.0
2005-07-29 18:15:00,0.68914,0.68964,0.68897,0.6892,15035400038.0
2005-07-29 18:30:00,0.68922,0.68986,0.6892,0.68942,8270299964.0
2005-07-29 18:45:00,0.68943,0.6898,0.68929,0.68934,6209800003.0
2005-07-29 19:00:00,0.68935,0.68974,0.68925,0.68943,6467200017.0
2005-07-29 19:15:00,0.68948,0.68977,0.68942,0.6896,5087999999.0
2005-07-29 19:30:00,0.68958,0.68967,0.6895,0.68962,7127399970.0
2005-07-29 19:45:00,0.68965,0.68972,0.68938,0.68945,4107000006.0
2005-07-29 20:00:00,0.68952,0.68952,0.68924,0.68947,4344700006.0
2005-07-29 20:15:00,0.68965,0.68979,0.6894,0.6896,6259600029.0
2005-07-29 20:30:00,0.6896,0.69,0.68931,0.68958,9289100016.0
2005-07-29 20:45:00,0.68961,0.69027,0.68958,0.6898,10631499991.0
2005-07-29 21:00:00,0.68988,0.69,0.68962,0.68969,7642000002.0
2005-07-29 21:15:00,0.6897,0.69017,0.68948,0.68952,4753800003.0
2005-07-29 21:30:00,0.68951,0.68997,0.68935,0.68993,4072899996.0
2005-07-29 21:45:00,0.68945,0.6897,0.68945,0.68968,3497600024.0
2005-07-29 22:00:00,0.68965,0.68983,0.6896,0.68966,3299800007.0
2005-07-29 22:15:00,0.68965,0.68984,0.68949,0.6895,4724499988.0
2005-07-29 22:30:00,0.68954,0.69023,0.68954,0.69001,3123700003.0
2005-07-29 22:45:00,0.69013,0.6903,0.68946,0.68953,2679000012.0
2005-07-31 23:00:00,0.68948,0.69055,0.68948,0.69055,2445399999.0
2005-07-31 23:15:00,0.69056,0.69056,0.69011,0.69033,1902099999.0
2005-07-31 23:30:00,0.6904,0.69057,0.69007,0.69028,2380599998.0
2005-07-31 23:45:00,0.69019,0.6907,0.69,0.69065,2212400004.0
2005-08-01 00:00:00,0.6905,0.69088,0.6905,0.69066,1926900004.0
2005-08-01 00:15:00,0.69068,0.69096,0.68974,0.69087,2233400018.0
2005-08-01 00:30:00,0.69102,0.69108,0.69073,0.69091,1945900010.0
2005-08-01 00:45:00,0.69078,0.69105,0.69072,0.69099,2321799994.0
2005-08-01 01:00:00,0.6909,0.69108,0.69046,0.69099,1829400018.0
2005-08-01 01:15:00,0.6905,0.69073,0.6905,0.69073,1516599993.0
2005-08-01 01:30:00,0.69068,0.69108,0.69052,0.69067,1950899995.0
2005-08-01 01:45:00,0.69103,0.69112,0.6905,0.69052,1857799989.0
2005-08-01 02:00:00,0.69048,0.69075,0.69048,0.69057,1838500011.0
2005-08-01 02:15:00,0.69063,0.69073,0.69055,0.6907,2075899994.0
2005-08-01 02:30:00,0.69066,0.69103,0.69055,0.69103,1903400000.0
2005-08-01 02:45:00,0.6906,0.69076,0.69052,0.69071,1863700006.0
2005-08-01 03:00:00,0.69072,0.69093,0.6905,0.6908,1603499987.0
2005-08-01 03:15:00,0.69083,0.69146,0.6908,0.69109,1445199995.0
2005-08-01 03:30:00,0.69103,0.69149,0.69099,0.69108,1851599995.0
2005-08-01 03:45:00,0.69107,0.69149,0.691,0.6911,1433700005.0
2005-08-01 04:00:00,0.69154,0.69154,0.69105,0.69114,1826800006.0
2005-08-01 04:15:00,0.69118,0.69121,0.691,0.69108,1279100000.0
2005-08-01 04:30:00,0.69108,0.69152,0.69085,0.69118,2603199994.0
2005-08-01 04:45:00,0.69109,0.69131,0.69105,0.69111,1719299990.0
2005-08-01 05:00:00,0.69105,0.69143,0.69085,0.69105,1383100009.0
2005-08-01 05:15:00,0.69108,0.69136,0.69103,0.69124,1835699994.0
2005-08-01 05:30:00,0.69123,0.69158,0.69084,0.69116,1949599995.0
2005-08-01 05:45:00,0.69118,0.69147,0.69097,0.69145,2134700002.0
2005-08-01 06:00:00,0.6911,0.69174,0.69107,0.69139,1766999992.0
2005-08-01 06:15:00,0.69136,0.69138,0.6912,0.6913,1798800004.0
2005-08-01 06:30:00,0.6913,0.69148,0.69126,0.69145,2198699995.0
2005-08-01 06:45:00,0.6915,0.69172,0.69112,0.69127,1446900002.0
2005-08-01 07:00:00,0.6912,0.69135,0.69112,0.69117,1578300004.0
2005-08-01 07:15:00,0.69119,0.69135,0.69098,0.69104,1729199999.0
2005-08-01 07:30:00,0.69101,0.69137,0.69097,0.69108,1961899994.0
2005-08-01 07:45:00,0.69107,0.69159,0.69103,0.69112,2124200001.0
2005-08-01 08:00:00,0.69107,0.69147,0.69107,0.69115,1848000009.0
2005-08-01 08:15:00,0.69117,0.69165,0.69109,0.69123,1731399996.0
2005-08-01 08:30:00,0.6912,0.6913,0.691,0.69108,1940400014.0
2005-08-01 08:45:00,0.69116,0.69141,0.69116,0.69122,2018500008.0
2005-08-01 09:00:00,0.69118,0.69124,0.69049,0.69078,2038600006.0
2005-08-01 09:15:00,0.69069,0.69099,0.69038,0.69093,1757500009.0
2005-08-01 09:30:00,0.69092,0.69103,0.69077,0.69092,1638200001.0
2005-08-01 09:45:00,0.69095,0.691,0.69063,0.6907,1677900010.0
2005-08-01 10:00:00,0.69072,0.69092,0.69066,0.69082,1855200010.0
2005-08-01 10:15:00,0.69082,0.69106,0.69078,0.69087,2131700006.0
2005-08-01 10:30:00,0.69088,0.69154,0.69085,0.69133,2336200007.0
2005-08-01 10:45:00,0.69135,0.69179,0.69123,0.69162,2412199996.0
2005-08-01 11:00:00,0.69152,0.69172,0.69132,0.69163,2046399995.0
2005-08-01 11:15:00,0.69171,0.69171,0.69131,0.69137,2301500013.0
2005-08-01 11:30:00,0.69138,0.69138,0.69098,0.69113,2217700007.0
2005-08-01 11:45:00,0.69111,0.69123,0.69092,0.69106,2187999998.0
2005-08-01 12:00:00,0.691,0.69105,0.6905,0.6905,1906799992.0
2005-08-01 12:15:00,0.69051,0.69138,0.69049,0.69138,2202300003.0
2005-08-01 12:30:00,0.69138,0.69163,0.69132,0.69153,2433099981.0
2005-08-01 12:45:00,0.69157,0.69163,0.69107,0.69112,2135499993.0
2005-08-01 13:00:00,0.69111,0.69122,0.6909,0.69114,2089399990.0
2005-08-01 13:15:00,0.69119,0.69159,0.69106,0.69156,1740700006.0
2005-08-01 13:30:00,0.6915,0.69166,0.69122,0.69131,2031700022.0
2005-08-01 13:45:00,0.69132,0.69147,0.69123,0.69132,2475899985.0
2005-08-01 14:00:00,0.69127,0.69145,0.69122,0.69135,2333899996.0
2005-08-01 14:15:00,0.69134,0.69175,0.69134,0.69171,1949300008.0
2005-08-01 14:30:00,0.69168,0.69175,0.69139,0.6915,1941100008.0
2005-08-01 14:45:00,0.69158,0.69181,0.69129,0.69135,1841899998.0
2005-08-01 15:00:00,0.69131,0.69132,0.69088,0.69098,1723700007.0
2005-08-01 15:15:00,0.69098,0.69118,0.69044,0.69044,1903799986.0
2005-08-01 15:30:00,0.69044,0.69082,0.6904,0.69047,1891300008.0
2005-08-01 15:45:00,0.69048,0.69049,0.69013,0.69026,1586900003.0
2005-08-01 16:00:00,0.69026,0.69047,0.6901,0.6904,2168699996.0
2005-08-01 16:15:00,0.69049,0.69081,0.69029,0.6908,1975300003.0
2005-08-01 16:30:00,0.69078,0.69082,0.68985,0.68988,1893900004.0
2005-08-01 16:45:00,0.68997,0.69018,0.68939,0.6895,1806400020.0
2005-08-01 17:00:00,0.68953,0.68983,0.68897,0.68935,2315599993.0
2005-08-01 17:15:00,0.68932,0.68932,0.68872,0.68889,2212700003.0
2005-08-01 17:30:00,0.68891,0.68908,0.68887,0.68903,1804300011.0
2005-08-01 17:45:00,0.68896,0.68907,0.68873,0.68902,1529299989.0
2005-08-01 18:00:00,0.68902,0.6896,0.68882,0.68918,19118599986.0
2005-08-01 18:15:00,0.6891,0.68934,0.6889,0.6891,13694999997.0
2005-08-01 18:30:00,0.68907,0.68932,0.68891,0.68911,8341499975.0
2005-08-01 18:45:00,0.68913,0.68924,0.68907,0.68915,5988800001.0
2005-08-01 19:00:00,0.68913,0.68941,0.68903,0.68921,6252000009.0
2005-08-01 19:15:00,0.68922,0.68947,0.68911,0.6892,5812299999.0
2005-08-01 19:30:00,0.68913,0.68927,0.68905,0.68913,6983300011.0
2005-08-01 19:45:00,0.68912,0.68923,0.68902,0.68912,4134600005.0
2005-08-01 20:00:00,0.68925,0.68958,0.68906,0.68932,4452999994.0
2005-08-01 20:15:00,0.68932,0.68954,0.68915,0.68927,6373699991.0
2005-08-01 20:30:00,0.68928,0.68963,0.68922,0.6894,9433899963.0
2005-08-01 20:45:00,0.68946,0.6895,0.6891,0.68915,10696800015.0
2005-08-01 21:00:00,0.68921,0.6893,0.689,0.68908,8064600012.0
2005-08-01 21:15:00,0.6893,0.68936,0.68887,0.68888,5143400012.0
2005-08-01 21:30:00,0.68885,0.68934,0.68885,0.68895,4546099972.0
2005-08-01 21:45:00,0.68895,0.68929,0.68873,0.689,3577199986.0
2005-08-01 22:00:00,0.68894,0.68933,0.68884,0.68892,3336899971.0
2005-08-01 22:15:00,0.68921,0.68929,0.6886,0.68875,4782799982.0
2005-08-01 22:30:00,0.68879,0.68898,0.68879,0.68888,2641399991.0
2005-08-01 22:45:00,0.68893,0.68917,0.68857,0.68857,2717699997.0
2005-08-01 23:00:00,0.68872,0.6892,0.68841,0.68885,2759500000.0
2005-08-01 23:15:00,0.68895,0.68898,0.68831,0.6885,2066500008.0
2005-08-01 23:30:00,0.68853,0.68896,0.68841,0.6888,1780600000.0
2005-08-01 23:45:00,0.68888,0.6892,0.68838,0.6888,1498999994.0
2005-08-02 00:00:00,0.68884,0.68888,0.68857,0.68873,1454799998.0
2005-08-02 00:15:00,0.68873,0.68904,0.68859,0.689,1635400002.0
2005-08-02 00:30:00,0.68864,0.68901,0.68859,0.68898,1837699998.0
2005-08-02 00:45:00,0.68896,0.68899,0.68867,0.68881,1558600000.0
2005-08-02 01:00:00,0.68871,0.68915,0.68871,0.6891,2348999994.0
2005-08-02 01:15:00,0.6891,0.68959,0.68888,0.68893,1756199990.0
2005-08-02 01:30:00,0.68895,0.68912,0.68889,0.68906,1983000007.0
2005-08-02 01:45:00,0.6891,0.68956,0.68893,0.68942,2210000003.0
2005-08-02 02:00:00,0.6891,0.68949,0.689,0.68902,2322899996.0
2005-08-02 02:15:00,0.68905,0.6893,0.68887,0.689,1809399979.0
2005-08-02 02:30:00,0.68897,0.68922,0.68895,0.68915,2182299998.0
2005-08-02 02:45:00,0.6891,0.68919,0.68886,0.68905,1933000007.0
2005-08-02 03:00:00,0.68904,0.68941,0.68891,0.68934,1597699993.0
2005-08-02 03:15:00,0.68942,0.68968,0.68935,0.68943,1803800002.0
2005-08-02 03:30:00,0.6894,0.68944,0.68905,0.68915,1762300007.0
2005-08-02 03:45:00,0.68915,0.68944,0.6891,0.68926,1880799998.0
2005-08-02 04:00:00,0.68929,0.68942,0.68921,0.68924,1997900006.0
2005-08-02 04:15:00,0.68925,0.68966,0.68918,0.68952,2208600005.0
2005-08-02 04:30:00,0.6895,0.68959,0.68925,0.68942,2261899994.0
2005-08-02 04:45:00,0.68937,0.68953,0.68917,0.68945,1717299990.0
2005-08-02 05:00:00,0.68945,0.68951,0.68912,0.68912,1637199998.0
2005-08-02 05:15:00,0.68915,0.68952,0.68904,0.68912,1412600000.0
2005-08-02 05:30:00,0.68913,0.68957,0.68907,0.68935,1876499991.0
2005-08-02 05:45:00,0.68933,0.68968,0.68924,0.68952,1703800007.0
2005-08-02 06:00:00,0.68949,0.68968,0.68936,0.68945,2352100001.0
2005-08-02 06:15:00,0.68942,0.68946,0.68907,0.68927,1763099999.0
2005-08-02 06:30:00,0.68933,0.68965,0.68927,0.6896,1778799998.0
2005-08-02 06:45:00,0.68967,0.68991,0.68953,0.68986,1669300001.0
2005-08-02 07:00:00,0.68961,0.68982,0.68961,0.68967,1680599996.0
2005-08-02 07:15:00,0.68963,0.68978,0.68938,0.6896,1879899983.0
2005-08-02 07:30:00,0.68954,0.68993,0.68932,0.68932,1755900004.0
2005-08-02 07:45:00,0.68932,0.68969,0.68923,0.68935,2017399995.0
2005-08-02 08:00:00,0.6893,0.68952,0.68919,0.68932,1944499995.0
2005-08-02 08:15:00,0.68932,0.68941,0.68916,0.68925,1710200002.0
2005-08-02 08:30:00,0.68932,0.68963,0.68932,0.68944,1933200006.0
2005-08-02 08:45:00,0.68942,0.68951,0.68917,0.68926,1718600002.0
2005-08-02 09:00:00,0.68928,0.68938,0.68904,0.68919,2014400007.0
2005-08-02 09:15:00,0.68918,0.68944,0.68896,0.68944,1776400007.0
2005-08-02 09:30:00,0.68953,0.6897,0.68946,0.68952,1977399997.0
2005-08-02 09:45:00,0.68954,0.68986,0.68933,0.68935,2118500004.0
2005-08-02 10:00:00,0.68933,0.68946,0.68902,0.68909,2071399992.0
2005-08-02 10:15:00,0.68922,0.68945,0.68914,0.68939,2440800011.0
2005-08-02 10:30:00,0.68945,0.69004,0.68945,0.6896,2104299998.0
2005-08-02 10:45:00,0.68962,0.68981,0.68954,0.6896,2017499996.0
2005-08-02 11:00:00,0.6896,0.68965,0.68943,0.68956,1713899997.0
2005-08-02 11:15:00,0.68962,0.6898,0.68935,0.68958,2400499995.0
2005-08-02 11:30:00,0.68958,0.68978,0.68949,0.68961,2112400018.0
2005-08-02 11:45:00,0.68964,0.68972,0.68931,0.68962,2164899998.0
2005-08-02 12:00:00,0.68954,0.68971,0.6894,0.68949,1834099995.0
2005-08-02 12:15:00,0.68948,0.68959,0.68937,0.68945,2123400006.0
2005-08-02 12:30:00,0.6894,0.68962,0.68938,0.68953,1926299983.0
2005-08-02 12:45:00,0.68953,0.68953,0.68924,0.68948,2022999988.0
2005-08-02 13:00:00,0.68951,0.68952,0.68914,0.68925,2123900004.0
2005-08-02 13:15:00,0.6892,0.68928,0.68899,0.6891,1716500000.0
2005-08-02 13:30:00,0.68911,0.68923,0.68877,0.68888,1667200005.0
2005-08-02 13:45:00,0.6889,0.68923,0.68888,0.68904,2071700006.0
2005-08-02 14:00:00,0.68902,0.68932,0.6889,0.68915,2281399990.0
2005-08-02 14:15:00,0.68911,0.68924,0.68877,0.68886,2171800009.0
2005-08-02 14:30:00,0.6888,0.68951,0.68875,0.68946,2256799999.0
2005-08-02 14:45:00,0.68947,0.68998,0.68928,0.68943,2131200005.0
2005-08-02 15:00:00,0.68943,0.68946,0.68892,0.68937,2142700000.0
2005-08-02 15:15:00,0.68935,0.68942,0.68907,0.68911,1524100000.0
2005-08-02 15:30:00,0.68909,0.68932,0.68898,0.6891,2306700004.0
2005-08-02 15:45:00,0.68912,0.68917,0.68896,0.68905,1609800004.0
2005-08-02 16:00:00,0.68912,0.68964,0.68871,0.68962,1935300002.0
2005-08-02 16:15:00,0.68964,0.68976,0.68914,0.68937,1948899991.0
2005-08-02 16:30:00,0.68933,0.68952,0.68918,0.68942,1972699987.0
2005-08-02 16:45:00,0.68937,0.6894,0.68908,0.68923,1921399989.0
2005-08-02 17:00:00,0.68923,0.68942,0.68911,0.6894,2161800009.0
2005-08-02 17:15:00,0.68937,0.68937,0.68892,0.68897,1845700005.0
2005-08-02 17:30:00,0.68898,0.68909,0.68857,0.68876,2129699999.0
2005-08-02 17:45:00,0.68874,0.68874,0.68811,0.68842,2162399999.0
2005-08-02 18:00:00,0.68842,0.68854,0.68813,0.68836,16385100011.0
2005-08-02 18:15:00,0.68839,0.68852,0.68813,0.68845,15268299983.0
2005-08-02 18:30:00,0.68846,0.68858,0.68837,0.68843,8652000013.0
2005-08-02 18:45:00,0.68843,0.68853,0.68824,0.68835,6115100009.0
2005-08-02 19:00:00,0.68836,0.68871,0.68832,0.68863,6664699985.0
2005-08-02 19:15:00,0.68866,0.68876,0.68843,0.68863,5544899999.0
2005-08-02 19:30:00,0.68864,0.68896,0.68836,0.68857,6802599988.0
2005-08-02 19:45:00,0.68857,0.68873,0.68836,0.68841,3606699987.0
2005-08-02 20:00:00,0.68848,0.68861,0.68833,0.68851,4099999983.0
2005-08-02 20:15:00,0.68853,0.68887,0.68843,0.68857,6558600017.0
2005-08-02 20:30:00,0.6886,0.68894,0.6886,0.68883,9936799969.0
2005-08-02 20:45:00,0.68886,0.689,0.68856,0.68865,11414900012.0
2005-08-02 21:00:00,0.68864,0.68877,0.68855,0.68863,8121399982.0
2005-08-02 21:15:00,0.68862,0.68918,0.68851,0.68891,5781300005.0
2005-08-02 21:30:00,0.68889,0.68903,0.68841,0.68887,4029700007.0
2005-08-02 21:45:00,0.68864,0.68914,0.68856,0.68873,3487899996.0
2005-08-02 22:00:00,0.6887,0.68879,0.68857,0.68861,3790999982.0
2005-08-02 22:15:00,0.68863,0.68885,0.68845,0.6886,4693399987.0
2005-08-02 22:30:00,0.68863,0.68882,0.68837,0.6884,3309600003.0
2005-08-02 22:45:00,0.68843,0.68857,0.68813,0.68813,2230200006.0
2005-08-02 23:00:00,0.68795,0.68866,0.68792,0.68846,2369100007.0
2005-08-02 23:15:00,0.68846,0.68873,0.68825,0.68863,2183399993.0
2005-08-02 23:30:00,0.68828,0.68857,0.68812,0.68827,1894100006.0
2005-08-02 23:45:00,0.68823,0.68855,0.68814,0.68825,1858700003.0
2005-08-03 00:00:00,0.68826,0.68865,0.68812,0.68813,1887800012.0
2005-08-03 00:15:00,0.68818,0.68847,0.68795,0.68806,1724100006.0
2005-08-03 00:30:00,0.68797,0.68838,0.68797,0.68832,1677400009.0
2005-08-03 00:45:00,0.68833,0.68852,0.68829,0.68837,1482400000.0
2005-08-03 01:00:00,0.68832,0.68858,0.68815,0.68847,2097299999.0
2005-08-03 01:15:00,0.68815,0.68833,0.68809,0.68833,1923500000.0
2005-08-03 01:30:00,0.68823,0.68844,0.68821,0.68833,1784000001.0
2005-08-03 01:45:00,0.68833,0.68833,0.68794,0.68812,1672900000.0
2005-08-03 02:00:00,0.6881,0.6885,0.68807,0.68818,1827800000.0
2005-08-03 02:15:00,0.6882,0.68827,0.68807,0.68812,1640800004.0
2005-08-03 02:30:00,0.68803,0.68826,0.68766,0.68767,1965299986.0
2005-08-03 02:45:00,0.68754,0.68819,0.68741,0.6876,2265800016.0
2005-08-03 03:00:00,0.68763,0.68834,0.68755,0.68823,2606699995.0
2005-08-03 03:15:00,0.68792,0.68839,0.68747,0.6879,1866899991.0
2005-08-03 03:30:00,0.68795,0.68833,0.68743,0.68779,2375499984.0
2005-08-03 03:45:00,0.68776,0.68782,0.68747,0.68775,2073600004.0
2005-08-03 04:00:00,0.68777,0.68831,0.68757,0.68816,2300599988.0
2005-08-03 04:15:00,0.68822,0.6885,0.68813,0.68843,1790999998.0
2005-08-03 04:30:00,0.68842,0.68876,0.68838,0.68864,2114200004.0
2005-08-03 04:45:00,0.68862,0.68874,0.68824,0.68855,2106999997.0
2005-08-03 05:00:00,0.68855,0.68886,0.68855,0.68862,2073499987.0
2005-08-03 05:15:00,0.68861,0.68875,0.68852,0.68858,1681200005.0
2005-08-03 05:30:00,0.68857,0.68869,0.68841,0.68843,1923300004.0
2005-08-03 05:45:00,0.68843,0.68861,0.68843,0.68848,1833400003.0
2005-08-03 06:00:00,0.68847,0.68874,0.68832,0.68855,1585400006.0
2005-08-03 06:15:00,0.68852,0.68871,0.68848,0.68868,1520700000.0
2005-08-03 06:30:00,0.68868,0.68868,0.68848,0.6885,1601500006.0
2005-08-03 06:45:00,0.68857,0.68872,0.68846,0.68866,1339499993.0
2005-08-03 07:00:00,0.68861,0.68888,0.6885,0.68862,1676499994.0
2005-08-03 07:15:00,0.68853,0.68893,0.6883,0.68856,1840400008.0
2005-08-03 07:30:00,0.68854,0.68865,0.68847,0.68848,2528599985.0
2005-08-03 07:45:00,0.68847,0.68885,0.68838,0.68872,1520899998.0
2005-08-03 08:00:00,0.68865,0.6888,0.68847,0.68865,2586299992.0
2005-08-03 08:15:00,0.68864,0.68913,0.68855,0.68899,1799099994.0
2005-08-03 08:30:00,0.68903,0.68968,0.68903,0.68968,1865799986.0
2005-08-03 08:45:00,0.68965,0.68978,0.68933,0.68969,2165899980.0
2005-08-03 09:00:00,0.68971,0.68977,0.68936,0.68961,2066700000.0
2005-08-03 09:15:00,0.68959,0.68977,0.6894,0.6894,2318699996.0
2005-08-03 09:30:00,0.68943,0.68963,0.68937,0.68953,1721699996.0
2005-08-03 09:45:00,0.6896,0.68967,0.68939,0.68961,1724899993.0
2005-08-03 10:00:00,0.68959,0.6899,0.68955,0.68962,1834400007.0
2005-08-03 10:15:00,0.68967,0.68997,0.68952,0.68982,2243199977.0
2005-08-03 10:30:00,0.68971,0.68985,0.68935,0.68968,2266200000.0
2005-08-03 10:45:00,0.68968,0.69002,0.68962,0.69002,2381200001.0
2005-08-03 11:00:00,0.69003,0.69131,0.68993,0.6907,2053199996.0
2005-08-03 11:15:00,0.6907,0.69123,0.69045,0.6909,2370500006.0
2005-08-03 11:30:00,0.69093,0.69093,0.69055,0.69062,2151099999.0
2005-08-03 11:45:00,0.69062,0.69089,0.6905,0.69081,2366400008.0
2005-08-03 12:00:00,0.69076,0.69158,0.69076,0.6914,2227700001.0
2005-08-03 12:15:00,0.69138,0.69169,0.69122,0.69164,1951499994.0
2005-08-03 12:30:00,0.69161,0.69168,0.69146,0.69148,1928699997.0
2005-08-03 12:45:00,0.69145,0.69157,0.69133,0.69135,2210199988.0
2005-08-03 13:00:00,0.69143,0.69148,0.69107,0.69122,2315999993.0
2005-08-03 13:15:00,0.6912,0.69131,0.69084,0.6909,1955799991.0
2005-08-03 13:30:00,0.69093,0.69114,0.69076,0.69114,1722000005.0
2005-08-03 13:45:00,0.69117,0.69117,0.69057,0.6908,2307899984.0
2005-08-03 14:00:00,0.69077,0.69123,0.69073,0.69094,2138299994.0
2005-08-03 14:15:00,0.69096,0.69187,0.69095,0.69168,1908200007.0
2005-08-03 14:30:00,0.69166,0.69173,0.69123,0.69164,2030299984.0
2005-08-03 14:45:00,0.69169,0.69211,0.69169,0.69186,2098800009.0
2005-08-03 15:00:00,0.6919,0.69199,0.69166,0.69168,2060100013.0
2005-08-03 15:15:00,0.69166,0.69169,0.69136,0.69138,1629700004.0
2005-08-03 15:30:00,0.69138,0.69152,0.69115,0.69149,1924999988.0
2005-08-03 15:45:00,0.69153,0.69166,0.69132,0.69148,1985600002.0
2005-08-03 16:00:00,0.69141,0.69168,0.69141,0.69162,2336700009.0
2005-08-03 16:15:00,0.69162,0.6921,0.69162,0.69187,1915100008.0
2005-08-03 16:30:00,0.69179,0.6919,0.69158,0.69175,2022900016.0
2005-08-03 16:45:00,0.69171,0.692,0.6917,0.69178,1910599996.0
2005-08-03 17:00:00,0.69176,0.69259,0.6917,0.69251,2821000000.0
2005-08-03 17:15:00,0.6925,0.69339,0.69214,0.69292,2328099994.0
2005-08-03 17:30:00,0.6933,0.69334,0.69273,0.69308,2715299991.0
2005-08-03 17:45:00,0.69297,0.69316,0.69233,0.69264,2100900006.0
2005-08-03 18:00:00,0.69263,0.69351,0.69262,0.69331,18897700007.0
2005-08-03 18:15:00,0.6933,0.69355,0.693,0.69317,14885200027.0
2005-08-03 18:30:00,0.69322,0.69353,0.69314,0.69348,8672200040.0
2005-08-03 18:45:00,0.69342,0.69373,0.69336,0.69344,6209699979.0
2005-08-03 19:00:00,0.69344,0.6936,0.69333,0.69338,6459199975.0
2005-08-03 19:15:00,0.69338,0.69357,0.69322,0.69339,5646099985.0
2005-08-03 19:30:00,0.69337,0.69354,0.69328,0.69337,6561399995.0
2005-08-03 19:45:00,0.69368,0.69377,0.69284,0.69302,3948499973.0
2005-08-03 20:00:00,0.6931,0.69336,0.69297,0.69308,4213400017.0
2005-08-03 20:15:00,0.6931,0.69328,0.69296,0.69302,6224300022.0
2005-08-03 20:30:00,0.69301,0.69332,0.69292,0.69312,9840399975.0
2005-08-03 20:45:00,0.69313,0.6932,0.6929,0.6931,11060300030.0
2005-08-03 21:00:00,0.69311,0.69336,0.69311,0.69322,8189099986.0
2005-08-03 21:15:00,0.69323,0.69326,0.69307,0.69318,5218400001.0
2005-08-03 21:30:00,0.69316,0.69358,0.69309,0.6932,4163099985.0
2005-08-03 21:45:00,0.69322,0.69352,0.69316,0.69352,3400699990.0
2005-08-03 22:00:00,0.6935,0.69398,0.69338,0.69395,3408200012.0
2005-08-03 22:15:00,0.69395,0.694,0.69368,0.6938,4444800022.0
2005-08-03 22:30:00,0.69382,0.69421,0.69357,0.69371,3461300008.0
2005-08-03 22:45:00,0.69375,0.69383,0.69358,0.69358,2504800001.0
2005-08-03 23:00:00,0.69368,0.69423,0.69359,0.69408,2671400002.0
2005-08-03 23:15:00,0.69398,0.69439,0.69349,0.69403,2616199997.0
2005-08-03 23:30:00,0.69388,0.6941,0.69358,0.69362,1751700005.0
2005-08-03 23:45:00,0.69362,0.69373,0.69337,0.69365,1557099997.0
2005-08-04 00:00:00,0.69361,0.69375,0.69344,0.69351,1840399996.0
2005-08-04 00:15:00,0.6935,0.69393,0.69345,0.69358,1572400014.0
2005-08-04 00:30:00,0.69366,0.69375,0.69347,0.69356,2339900005.0
2005-08-04 00:45:00,0.69362,0.69375,0.69346,0.69357,1548599992.0
2005-08-04 01:00:00,0.69352,0.69355,0.69331,0.69343,2079500008.0
2005-08-04 01:15:00,0.69339,0.69363,0.69317,0.69327,1441999987.0
2005-08-04 01:30:00,0.69322,0.69342,0.69293,0.69308,1923200001.0
2005-08-04 01:45:00,0.69308,0.69328,0.69301,0.69304,1834899982.0
2005-08-04 02:00:00,0.69305,0.69339,0.69291,0.69337,2129700009.0
2005-08-04 02:15:00,0.69307,0.6933,0.69305,0.6933,1815900001.0
2005-08-04 02:30:00,0.69325,0.69333,0.69284,0.69287,1722800000.0
2005-08-04 02:45:00,0.6928,0.69311,0.6927,0.69277,1754000011.0
2005-08-04 03:00:00,0.69295,0.69329,0.69272,0.6932,1866300003.0
2005-08-04 03:15:00,0.69324,0.69468,0.69317,0.6942,2697599990.0
2005-08-04 03:30:00,0.69421,0.69424,0.69383,0.69387,1701699998.0
2005-08-04 03:45:00,0.69389,0.69396,0.69345,0.69353,1412300005.0
2005-08-04 04:00:00,0.69356,0.69383,0.69328,0.69334,1766000011.0
2005-08-04 04:15:00,0.69334,0.69363,0.69324,0.69353,1864399994.0
2005-08-04 04:30:00,0.69353,0.694,0.6932,0.69387,2460700007.0
2005-08-04 04:45:00,0.69382,0.69397,0.69357,0.69358,1815199995.0
2005-08-04 05:00:00,0.69362,0.69392,0.69341,0.6936,1473500005.0
2005-08-04 05:15:00,0.69366,0.6937,0.69334,0.69354,1912599986.0
2005-08-04 05:30:00,0.69346,0.69359,0.69309,0.6933,1590500004.0
2005-08-04 05:45:00,0.6933,0.69348,0.69294,0.69322,1799499991.0
2005-08-04 06:00:00,0.69324,0.69356,0.69303,0.69325,1659799996.0
2005-08-04 06:15:00,0.69321,0.69346,0.69304,0.69307,2035200000.0
2005-08-04 06:30:00,0.69307,0.69327,0.69297,0.69305,1437499986.0
2005-08-04 06:45:00,0.69318,0.69337,0.69279,0.69305,1620499993.0
2005-08-04 07:00:00,0.693,0.69322,0.69296,0.69317,1804600004.0
2005-08-04 07:15:00,0.69322,0.6934,0.69317,0.69336,1642200001.0
2005-08-04 07:30:00,0.69335,0.69378,0.69321,0.69371,2138500000.0
2005-08-04 07:45:00,0.6937,0.69386,0.69354,0.69365,1795599993.0
2005-08-04 08:00:00,0.6936,0.69392,0.69343,0.69384,1669299998.0
2005-08-04 08:15:00,0.69391,0.69394,0.69343,0.69359,1606499998.0
2005-08-04 08:30:00,0.69363,0.69377,0.69348,0.69351,1879500002.0
2005-08-04 08:45:00,0.69349,0.69386,0.69319,0.69379,1796399988.0
2005-08-04 09:00:00,0.69376,0.69405,0.69363,0.69382,1931199991.0
2005-08-04 09:15:00,0.69383,0.69398,0.69356,0.69368,1976399999.0
2005-08-04 09:30:00,0.69367,0.69387,0.69358,0.69371,1754099996.0
2005-08-04 09:45:00,0.69378,0.69398,0.69366,0.69385,1979199996.0
2005-08-04 10:00:00,0.6938,0.6941,0.6938,0.69405,2365300002.0
2005-08-04 10:15:00,0.694,0.69455,0.69367,0.69442,2450900012.0
2005-08-04 10:30:00,0.69449,0.69452,0.69405,0.6941,2086299995.0
2005-08-04 10:45:00,0.6941,0.69428,0.69383,0.6939,1804099999.0
2005-08-04 11:00:00,0.69386,0.69408,0.69377,0.69392,1984499992.0
2005-08-04 11:15:00,0.69399,0.69399,0.69328,0.69335,2013100011.0
2005-08-04 11:30:00,0.69339,0.69343,0.69293,0.69303,1867100005.0
2005-08-04 11:45:00,0.69305,0.69331,0.69271,0.69274,2316499997.0
2005-08-04 12:00:00,0.69265,0.69345,0.69262,0.69342,1920399998.0
2005-08-04 12:15:00,0.69336,0.69412,0.69332,0.69375,2205899997.0
2005-08-04 12:30:00,0.69364,0.6943,0.69357,0.69385,1819700007.0
2005-08-04 12:45:00,0.69379,0.69379,0.69324,0.69324,2125200002.0
2005-08-04 13:00:00,0.69308,0.69392,0.69268,0.69309,2024599994.0
2005-08-04 13:15:00,0.6931,0.69347,0.69306,0.69342,2297500011.0
2005-08-04 13:30:00,0.69347,0.69386,0.69342,0.69378,1892300007.0
2005-08-04 13:45:00,0.69376,0.69378,0.69336,0.69344,2108100010.0
2005-08-04 14:00:00,0.69349,0.69377,0.69349,0.6937,2043999995.0
2005-08-04 14:15:00,0.69372,0.69404,0.69365,0.69392,1887200009.0
2005-08-04 14:30:00,0.69385,0.69393,0.69357,0.69358,1907199993.0
2005-08-04 14:45:00,0.69355,0.694,0.69346,0.69398,1957900003.0
2005-08-04 15:00:00,0.69403,0.69436,0.69394,0.69399,1821500002.0
2005-08-04 15:15:00,0.69398,0.6945,0.69394,0.69445,1957800000.0
2005-08-04 15:30:00,0.69442,0.6946,0.69425,0.69451,1753600006.0
2005-08-04 15:45:00,0.69449,0.69463,0.69424,0.69434,1382300007.0
2005-08-04 16:00:00,0.69426,0.69461,0.69423,0.69438,2318200012.0
2005-08-04 16:15:00,0.69437,0.69437,0.69402,0.6942,2057700013.0
2005-08-04 16:30:00,0.69417,0.69537,0.69417,0.69537,1774000004.0
2005-08-04 16:45:00,0.69532,0.69532,0.69488,0.69531,2058999977.0
2005-08-04 17:00:00,0.69536,0.69571,0.69526,0.69565,2458399988.0
2005-08-04 17:15:00,0.69572,0.69581,0.69547,0.69548,2173600001.0
2005-08-04 17:30:00,0.69547,0.69565,0.69501,0.69522,1920699988.0
2005-08-04 17:45:00,0.69518,0.69562,0.69515,0.69552,1893999996.0
2005-08-04 18:00:00,0.6955,0.6956,0.6953,0.69553,16693799992.0
2005-08-04 18:15:00,0.69552,0.69571,0.69545,0.69568,12140199984.0
2005-08-04 18:30:00,0.69569,0.69569,0.69529,0.69532,8617999991.0
2005-08-04 18:45:00,0.69538,0.69555,0.6952,0.69525,6304499997.0
2005-08-04 19:00:00,0.69525,0.69548,0.69482,0.69483,6509800007.0
2005-08-04 19:15:00,0.69483,0.69519,0.6947,0.69485,5774399981.0
2005-08-04 19:30:00,0.69482,0.69509,0.69476,0.69507,7369299983.0
2005-08-04 19:45:00,0.6951,0.69516,0.69478,0.69485,3476299986.0
2005-08-04 20:00:00,0.69493,0.69501,0.69473,0.6948,4630500017.0
2005-08-04 20:15:00,0.69483,0.69519,0.69481,0.69512,6048500007.0
2005-08-04 20:30:00,0.69514,0.69525,0.69504,0.69508,9794300015.0
2005-08-04 20:45:00,0.6951,0.69542,0.69501,0.69515,11701100036.0
2005-08-04 21:00:00,0.69518,0.69547,0.69506,0.69517,8770799983.0
2005-08-04 21:15:00,0.69518,0.69524,0.69498,0.69502,4574800001.0
2005-08-04 21:30:00,0.695,0.69503,0.69474,0.695,4366699984.0
2005-08-04 21:45:00,0.695,0.69542,0.69496,0.69509,3633799991.0
2005-08-04 22:00:00,0.69508,0.69548,0.695,0.69511,3745700005.0
2005-08-04 22:15:00,0.69511,0.69554,0.695,0.695,4812299991.0
2005-08-04 22:30:00,0.69508,0.69554,0.69503,0.69551,3085400013.0
2005-08-04 22:45:00,0.69552,0.69571,0.69512,0.69512,2184399993.0
2005-08-04 23:00:00,0.69515,0.69605,0.69515,0.69581,2758400013.0
2005-08-04 23:15:00,0.69595,0.69596,0.69526,0.6953,2374200008.0
2005-08-04 23:30:00,0.69531,0.69587,0.69528,0.69543,1795799990.0
2005-08-04 23:45:00,0.69538,0.69587,0.69491,0.6954,2060600003.0
2005-08-05 00:00:00,0.69538,0.69566,0.69533,0.69537,1483400002.0
2005-08-05 00:15:00,0.69543,0.69573,0.69519,0.69529,1619300001.0
2005-08-05 00:30:00,0.69534,0.69578,0.69511,0.69515,2084900011.0
2005-08-05 00:45:00,0.69517,0.69553,0.69507,0.69511,1516899999.0
2005-08-05 01:00:00,0.69509,0.69541,0.69506,0.69513,1929500002.0
2005-08-05 01:15:00,0.6952,0.69541,0.69493,0.69512,1556099999.0
2005-08-05 01:30:00,0.69512,0.69572,0.69498,0.69549,2104200007.0
2005-08-05 01:45:00,0.6952,0.69574,0.69492,0.69527,1619700007.0
2005-08-05 02:00:00,0.69499,0.69567,0.69487,0.69488,1990199986.0
2005-08-05 02:15:00,0.69487,0.69514,0.69485,0.69496,1827599995.0
2005-08-05 02:30:00,0.69492,0.69506,0.69487,0.69495,1893100012.0
2005-08-05 02:45:00,0.6949,0.69495,0.69473,0.69482,1831299994.0
2005-08-05 03:00:00,0.69481,0.69524,0.69469,0.69493,1970700006.0
2005-08-05 03:15:00,0.69495,0.69516,0.69477,0.69482,1529599993.0
2005-08-05 03:30:00,0.69486,0.69513,0.69477,0.69497,1598200004.0
2005-08-05 03:45:00,0.69497,0.69536,0.69468,0.69496,1655899999.0
2005-08-05 04:00:00,0.69505,0.69512,0.69481,0.69493,1721100001.0
2005-08-05 04:15:00,0.69497,0.69528,0.69482,0.69495,1427499992.0
2005-08-05 04:30:00,0.69494,0.69525,0.69484,0.69505,1784599994.0
2005-08-05 04:45:00,0.69498,0.69511,0.69492,0.69493,1853600003.0
2005-08-05 05:00:00,0.69492,0.69529,0.69492,0.6951,1698999998.0
2005-08-05 05:15:00,0.6951,0.69524,0.69494,0.69516,1774999994.0
2005-08-05 05:30:00,0.69517,0.69539,0.69506,0.69519,2337399989.0
2005-08-05 05:45:00,0.69526,0.69547,0.69504,0.69512,2084500016.0
2005-08-05 06:00:00,0.69507,0.69537,0.69507,0.69533,1322099996.0
2005-08-05 06:15:00,0.69527,0.69545,0.69507,0.69521,1985700008.0
2005-08-05 06:30:00,0.69527,0.69538,0.69503,0.69515,2083299993.0
2005-08-05 06:45:00,0.69525,0.69592,0.69525,0.69586,1691800003.0
2005-08-05 07:00:00,0.69586,0.69614,0.69586,0.69597,1680700003.0
2005-08-05 07:15:00,0.696,0.69617,0.6957,0.69575,1635299996.0
2005-08-05 07:30:00,0.69571,0.69627,0.69566,0.69615,1980300001.0
2005-08-05 07:45:00,0.69612,0.6963,0.69607,0.69615,2057000015.0
2005-08-05 08:00:00,0.69613,0.6962,0.69591,0.69614,1520000000.0
2005-08-05 08:15:00,0.69615,0.69615,0.69584,0.69584,1551600013.0
2005-08-05 08:30:00,0.69587,0.69616,0.69573,0.69616,1825799996.0
2005-08-05 08:45:00,0.69607,0.69607,0.6958,0.69596,2030399996.0
2005-08-05 09:00:00,0.69595,0.69595,0.69548,0.69563,1711100008.0
2005-08-05 09:15:00,0.69563,0.69568,0.69521,0.69522,2201700014.0
2005-08-05 09:30:00,0.69522,0.69583,0.69514,0.69575,2282599987.0
2005-08-05 09:45:00,0.6958,0.69603,0.6957,0.69587,1792000001.0
2005-08-05 10:00:00,0.69575,0.69599,0.69563,0.69596,2327400011.0
2005-08-05 10:15:00,0.69592,0.69617,0.69543,0.69611,2324900004.0
2005-08-05 10:30:00,0.69597,0.69597,0.69546,0.6957,1922799995.0
2005-08-05 10:45:00,0.6957,0.69622,0.6956,0.69622,1833799993.0
2005-08-05 11:00:00,0.69623,0.69623,0.69578,0.69587,2011999999.0
2005-08-05 11:15:00,0.69592,0.69595,0.69573,0.69582,2243999997.0
2005-08-05 11:30:00,0.69585,0.69587,0.69556,0.69556,1842799996.0
2005-08-05 11:45:00,0.69555,0.69572,0.69551,0.69567,2222099996.0
2005-08-05 12:00:00,0.6956,0.69581,0.69551,0.6958,2032199993.0
2005-08-05 12:15:00,0.69574,0.69596,0.69553,0.6958,2064099999.0
2005-08-05 12:30:00,0.69572,0.69575,0.69515,0.69521,1551999998.0
2005-08-05 12:45:00,0.69519,0.69531,0.69483,0.69493,2073999997.0
2005-08-05 13:00:00,0.69494,0.69501,0.69476,0.69485,1952799991.0
2005-08-05 13:15:00,0.69487,0.69515,0.69478,0.69498,2212199996.0
2005-08-05 13:30:00,0.695,0.69539,0.695,0.69518,2053800005.0
2005-08-05 13:45:00,0.69518,0.69534,0.69499,0.69523,2220600001.0
2005-08-05 14:00:00,0.69521,0.69573,0.69512,0.69543,2152400004.0
2005-08-05 14:15:00,0.69549,0.69594,0.69549,0.69553,2036400001.0
2005-08-05 14:30:00,0.69562,0.69637,0.69535,0.69538,2034799996.0
2005-08-05 14:45:00,0.69538,0.69621,0.69525,0.6962,2014600000.0
2005-08-05 15:00:00,0.69606,0.69606,0.69508,0.69508,2137100011.0
2005-08-05 15:15:00,0.69502,0.69546,0.69498,0.69532,2084599998.0
2005-08-05 15:30:00,0.6954,0.69591,0.69524,0.69573,2269299988.0
2005-08-05 15:45:00,0.69571,0.6958,0.6951,0.6953,2045399987.0
2005-08-05 16:00:00,0.69537,0.69592,0.69537,0.69548,2285399994.0
2005-08-05 16:15:00,0.6955,0.69555,0.69527,0.69537,1854799998.0
2005-08-05 16:30:00,0.69536,0.69558,0.69532,0.69558,2199099994.0
2005-08-05 16:45:00,0.69555,0.69566,0.69512,0.69526,1908299985.0
2005-08-05 17:00:00,0.69526,0.69548,0.69464,0.69477,2513599999.0
2005-08-05 17:15:00,0.69471,0.69507,0.69426,0.69477,2211299998.0
2005-08-05 17:30:00,0.69491,0.69494,0.69431,0.69437,1958400002.0
2005-08-05 17:45:00,0.69434,0.6945,0.69418,0.69437,1847799999.0
2005-08-05 18:00:00,0.69434,0.69464,0.694,0.69409,15527099998.0
2005-08-05 18:15:00,0.69407,0.69429,0.69391,0.69423,14149399997.0
2005-08-05 18:30:00,0.69424,0.69435,0.69406,0.69427,8213299969.0
2005-08-05 18:45:00,0.69428,0.69469,0.69422,0.69435,6395800006.0
2005-08-05 19:00:00,0.69437,0.69447,0.6943,0.69442,5965499998.0
2005-08-05 19:15:00,0.69445,0.69501,0.69435,0.69445,5714299991.0
2005-08-05 19:30:00,0.69443,0.69458,0.69433,0.69442,6893399985.0
2005-08-05 19:45:00,0.69445,0.6948,0.69428,0.69433,3889199995.0
2005-08-05 20:00:00,0.69438,0.69467,0.69408,0.69418,4068399998.0
2005-08-05 20:15:00,0.69419,0.69463,0.69397,0.69422,6323700011.0
2005-08-05 20:30:00,0.69423,0.69442,0.69407,0.69433,9426600004.0
2005-08-05 20:45:00,0.69437,0.69446,0.69418,0.69438,11991300032.0
2005-08-05 21:00:00,0.69433,0.69473,0.6943,0.69443,7672100014.0
2005-08-05 21:15:00,0.6944,0.6947,0.69412,0.69422,4827900011.0
2005-08-05 21:30:00,0.69421,0.69444,0.69418,0.69422,4474899994.0
2005-08-05 21:45:00,0.69419,0.69419,0.69372,0.69394,3366499988.0
2005-08-05 22:00:00,0.69393,0.69449,0.69385,0.69402,3555699983.0
2005-08-05 22:15:00,0.69408,0.6946,0.69399,0.69454,4460799983.0
2005-08-05 22:30:00,0.69458,0.69501,0.69424,0.69449,3660100006.0
2005-08-05 22:45:00,0.69473,0.69477,0.69416,0.6945,2727799998.0
2005-08-07 23:00:00,0.6942,0.69474,0.69409,0.69458,2886100004.0
2005-08-07 23:15:00,0.69465,0.69466,0.69404,0.69436,3076900005.0
2005-08-07 23:30:00,0.6945,0.69473,0.69408,0.69449,2782399988.0
2005-08-07 23:45:00,0.69448,0.695,0.69392,0.69448,2652500006.0
2005-08-08 00:00:00,0.69435,0.69499,0.69428,0.69476,2991000002.0
2005-08-08 00:15:00,0.6947,0.69496,0.69394,0.69443,2087300001.0
2005-08-08 00:30:00,0.69452,0.69492,0.69446,0.69458,2084200013.0
2005-08-08 00:45:00,0.69464,0.69484,0.69423,0.69429,2192300007.0
2005-08-08 01:00:00,0.69433,0.69454,0.69421,0.69452,2441900012.0
2005-08-08 01:15:00,0.69447,0.69499,0.69445,0.69498,2031200003.0
2005-08-08 01:30:00,0.69458,0.69487,0.6945,0.69482,2473100007.0
2005-08-08 01:45:00,0.69487,0.69526,0.69465,0.69477,2344200006.0
2005-08-08 02:00:00,0.69477,0.6951,0.69474,0.69477,1727200000.0
2005-08-08 02:15:00,0.69479,0.69498,0.69478,0.69485,1911899988.0
2005-08-08 02:30:00,0.69484,0.69529,0.69477,0.69502,2233799993.0
2005-08-08 02:45:00,0.69497,0.69515,0.69487,0.69508,1647699997.0
2005-08-08 03:00:00,0.6951,0.69515,0.69486,0.69486,1333199993.0
2005-08-08 03:15:00,0.69488,0.69488,0.69468,0.69475,1632700002.0
2005-08-08 03:30:00,0.69476,0.69514,0.69465,0.69509,2430599991.0
2005-08-08 03:45:00,0.69498,0.69512,0.69481,0.69507,1812999982.0
2005-08-08 04:00:00,0.69502,0.69531,0.69495,0.69506,1833699984.0
2005-08-08 04:15:00,0.69508,0.69533,0.69493,0.69511,1691800005.0
2005-08-08 04:30:00,0.69511,0.69536,0.69486,0.69503,2336599993.0
2005-08-08 04:45:00,0.695,0.69538,0.695,0.6951,1981699977.0
2005-08-08 05:00:00,0.69509,0.69549,0.69497,0.69542,1884799997.0
2005-08-08 05:15:00,0.69541,0.69545,0.69507,0.69528,1815200001.0
2005-08-08 05:30:00,0.69527,0.69538,0.6948,0.69498,1823400003.0
2005-08-08 05:45:00,0.69496,0.69512,0.6947,0.6949,1813400010.0
2005-08-08 06:00:00,0.69493,0.69501,0.69473,0.69476,2149700014.0
2005-08-08 06:15:00,0.6948,0.69524,0.69474,0.6949,2045000001.0
2005-08-08 06:30:00,0.69488,0.69502,0.69456,0.69486,2143700000.0
2005-08-08 06:45:00,0.6948,0.69522,0.69466,0.69477,2301799991.0
2005-08-08 07:00:00,0.69472,0.69481,0.69444,0.69467,2161999979.0
2005-08-08 07:15:00,0.69465,0.69468,0.69423,0.69442,1815499994.0
2005-08-08 07:30:00,0.69436,0.69454,0.69432,0.69442,1940399994.0
2005-08-08 07:45:00,0.6944,0.69472,0.69407,0.69449,2091099990.0
2005-08-08 08:00:00,0.6944,0.6945,0.69415,0.69431,1608600009.0
2005-08-08 08:15:00,0.69435,0.69455,0.69417,0.69448,1879399990.0
2005-08-08 08:30:00,0.69448,0.69473,0.69447,0.69454,1742700001.0
2005-08-08 08:45:00,0.69457,0.6949,0.69451,0.69454,1813400013.0
2005-08-08 09:00:00,0.69453,0.69463,0.69439,0.69453,2049599987.0
2005-08-08 09:15:00,0.69452,0.69468,0.69446,0.69457,2058999997.0
2005-08-08 09:30:00,0.69462,0.69521,0.69462,0.69513,1901599989.0
2005-08-08 09:45:00,0.6952,0.69535,0.69498,0.69517,1827900005.0
2005-08-08 10:00:00,0.6951,0.69534,0.69498,0.69503,2318700005.0
2005-08-08 10:15:00,0.69508,0.69524,0.695,0.69504,1660299997.0
2005-08-08 10:30:00,0.69505,0.69506,0.69246,0.69279,2117400002.0
2005-08-08 10:45:00,0.6928,0.69308,0.69266,0.69268,2146799994.0
2005-08-08 11:00:00,0.69259,0.69287,0.69233,0.69272,2265499993.0
2005-08-08 11:15:00,0.69276,0.69307,0.69251,0.69287,2176599989.0
2005-08-08 11:30:00,0.69292,0.69299,0.69274,0.69293,2251999985.0
2005-08-08 11:45:00,0.69293,0.69304,0.69274,0.69301,2364199993.0
2005-08-08 12:00:00,0.69294,0.69317,0.69294,0.69313,1855499991.0
2005-08-08 12:15:00,0.69307,0.69311,0.69283,0.69283,1922099990.0
2005-08-08 12:30:00,0.69278,0.69287,0.69249,0.69259,2057500002.0
2005-08-08 12:45:00,0.69262,0.69262,0.69175,0.69183,2019599995.0
2005-08-08 13:00:00,0.69192,0.69214,0.69176,0.6918,1910899991.0
2005-08-08 13:15:00,0.69177,0.69186,0.69143,0.6918,2175800001.0
2005-08-08 13:30:00,0.69179,0.69179,0.69146,0.69168,2071699996.0
2005-08-08 13:45:00,0.69163,0.69164,0.69141,0.69159,1837700008.0
2005-08-08 14:00:00,0.69174,0.69176,0.69138,0.69152,1991799997.0
2005-08-08 14:15:00,0.69152,0.69163,0.69139,0.69158,1985099998.0
2005-08-08 14:30:00,0.69153,0.69182,0.69147,0.69158,2005300010.0
2005-08-08 14:45:00,0.69161,0.69173,0.6915,0.69173,1712699990.0
2005-08-08 15:00:00,0.69174,0.69223,0.69174,0.69183,1742100002.0
2005-08-08 15:15:00,0.69183,0.69209,0.69176,0.69203,1640699995.0
2005-08-08 15:30:00,0.69203,0.69205,0.69184,0.69198,1818499996.0
2005-08-08 15:45:00,0.69204,0.69223,0.692,0.69212,2005900002.0
2005-08-08 16:00:00,0.69214,0.69237,0.69202,0.69207,1964199988.0
2005-08-08 16:15:00,0.6921,0.6924,0.69205,0.69232,1790500008.0
2005-08-08 16:30:00,0.69225,0.69238,0.69205,0.69211,1544000003.0
2005-08-08 16:45:00,0.69207,0.69222,0.69183,0.69186,1959000011.0
2005-08-08 17:00:00,0.69185,0.69211,0.69176,0.69183,2164699995.0
2005-08-08 17:15:00,0.69185,0.69185,0.69146,0.69164,2210800003.0
2005-08-08 17:30:00,0.69167,0.69201,0.69152,0.69194,1984799996.0
2005-08-08 17:45:00,0.6919,0.69192,0.6917,0.69174,1480899998.0
2005-08-08 18:00:00,0.69174,0.6919,0.6916,0.69175,16057400028.0
2005-08-08 18:15:00,0.6915,0.69219,0.6915,0.69173,14255799998.0
2005-08-08 18:30:00,0.69175,0.69199,0.69158,0.69182,7809999991.0
2005-08-08 18:45:00,0.69186,0.69207,0.69162,0.6917,6292399989.0
2005-08-08 19:00:00,0.69171,0.69189,0.69171,0.69183,6177800013.0
2005-08-08 19:15:00,0.69185,0.69208,0.69179,0.69185,6143500006.0
2005-08-08 19:30:00,0.69182,0.69214,0.69152,0.69152,6796699992.0
2005-08-08 19:45:00,0.69156,0.69192,0.69152,0.6919,3996199995.0
2005-08-08 20:00:00,0.692,0.69239,0.69191,0.69198,4264600003.0
2005-08-08 20:15:00,0.692,0.69204,0.69163,0.69163,6823499996.0
2005-08-08 20:30:00,0.69168,0.69207,0.69139,0.69196,9861799967.0
2005-08-08 20:45:00,0.69162,0.69203,0.69152,0.69164,11163400011.0
2005-08-08 21:00:00,0.69173,0.69186,0.6914,0.69186,7754299998.0
2005-08-08 21:15:00,0.69191,0.69212,0.69167,0.69186,4867600005.0
2005-08-08 21:30:00,0.69185,0.69196,0.69167,0.69183,4240500017.0
2005-08-08 21:45:00,0.69184,0.69192,0.69173,0.69192,3285500012.0
2005-08-08 22:00:00,0.69193,0.69206,0.6918,0.69205,3089600004.0
2005-08-08 22:15:00,0.69204,0.69213,0.69197,0.69205,4280999997.0
2005-08-08 22:30:00,0.69207,0.69215,0.69193,0.692,3273600001.0
2005-08-08 22:45:00,0.69205,0.69226,0.69172,0.69172,2558099989.0
2005-08-08 23:00:00,0.6919,0.69227,0.69169,0.69198,2385400001.0
2005-08-08 23:15:00,0.69193,0.69224,0.69159,0.692,2482800004.0
2005-08-08 23:30:00,0.69178,0.69226,0.69174,0.69195,1847900006.0
2005-08-08 23:45:00,0.69192,0.69241,0.69162,0.69199,1943000002.0
2005-08-09 00:00:00,0.69184,0.69226,0.69153,0.69177,2589599994.0
2005-08-09 00:15:00,0.69205,0.69214,0.69143,0.69172,1655099997.0
2005-08-09 00:30:00,0.6918,0.6922,0.6917,0.69193,1706400006.0
2005-08-09 00:45:00,0.69193,0.69235,0.6918,0.69194,1867799997.0
2005-08-09 01:00:00,0.69195,0.69228,0.69191,0.69227,2089400003.0
2005-08-09 01:15:00,0.69224,0.69247,0.69197,0.69212,2070800006.0
2005-08-09 01:30:00,0.69215,0.69229,0.69187,0.69192,1860500010.0
2005-08-09 01:45:00,0.69193,0.69239,0.69172,0.69206,2041899992.0
2005-08-09 02:00:00,0.69205,0.69255,0.69198,0.69211,1706999987.0
2005-08-09 02:15:00,0.69212,0.69259,0.69203,0.69235,1805000004.0
2005-08-09 02:30:00,0.69231,0.69243,0.69222,0.69228,1820400003.0
2005-08-09 02:45:00,0.69224,0.69233,0.69215,0.69224,1577400001.0
2005-08-09 03:00:00,0.69227,0.69292,0.69222,0.69256,2472499999.0
2005-08-09 03:15:00,0.69256,0.69267,0.69228,0.69242,1841400009.0
2005-08-09 03:30:00,0.69249,0.6929,0.69239,0.69245,1999799994.0
2005-08-09 03:45:00,0.6924,0.69247,0.69219,0.69247,2070999995.0
2005-08-09 04:00:00,0.69257,0.69257,0.69225,0.69233,2083500014.0
2005-08-09 04:15:00,0.69235,0.69239,0.69188,0.69234,1918199993.0
2005-08-09 04:30:00,0.69232,0.69248,0.69221,0.6924,2317199987.0
2005-08-09 04:45:00,0.69232,0.6924,0.69221,0.69224,1760199995.0
2005-08-09 05:00:00,0.69227,0.69253,0.69204,0.69237,1730100000.0
2005-08-09 05:15:00,0.6923,0.69246,0.692,0.69215,1464200004.0
2005-08-09 05:30:00,0.69217,0.69225,0.69181,0.692,1857600002.0
2005-08-09 05:45:00,0.69195,0.69228,0.69193,0.69206,1688699999.0
2005-08-09 06:00:00,0.69213,0.6925,0.69208,0.69243,1640999977.0
2005-08-09 06:15:00,0.6924,0.69279,0.69223,0.69243,1621899994.0
2005-08-09 06:30:00,0.69244,0.69264,0.6922,0.69225,1245500003.0
2005-08-09 06:45:00,0.69232,0.6926,0.69204,0.69225,1833600007.0
2005-08-09 07:00:00,0.69222,0.69234,0.69214,0.69217,1515699995.0
2005-08-09 07:15:00,0.69219,0.69243,0.69215,0.69239,1943699995.0
2005-08-09 07:30:00,0.69234,0.69264,0.69231,0.69243,2061600004.0
2005-08-09 07:45:00,0.69235,0.69312,0.69208,0.69258,2250999995.0
2005-08-09 08:00:00,0.6926,0.69337,0.69259,0.6931,2348500017.0
2005-08-09 08:15:00,0.69308,0.69312,0.69282,0.69309,1530300005.0
2005-08-09 08:30:00,0.69308,0.69336,0.69301,0.69336,2287900005.0
2005-08-09 08:45:00,0.69332,0.69335,0.69294,0.69329,1737900003.0
2005-08-09 09:00:00,0.69334,0.6934,0.69296,0.69337,2190999985.0
2005-08-09 09:15:00,0.6934,0.69366,0.69322,0.69353,2272499989.0
2005-08-09 09:30:00,0.69358,0.69373,0.69325,0.69341,2153299994.0
2005-08-09 09:45:00,0.69334,0.6934,0.69317,0.69319,1836999998.0
2005-08-09 10:00:00,0.6932,0.69359,0.69307,0.69338,2206199998.0
2005-08-09 10:15:00,0.69348,0.6938,0.69346,0.69369,2202699993.0
2005-08-09 10:30:00,0.6937,0.69372,0.69296,0.69336,2324099998.0
2005-08-09 10:45:00,0.69343,0.69371,0.69339,0.69344,1680699999.0
2005-08-09 11:00:00,0.69342,0.69347,0.69294,0.69331,1991799999.0
2005-08-09 11:15:00,0.69339,0.69353,0.69307,0.69313,1866000006.0
2005-08-09 11:30:00,0.69315,0.69323,0.69269,0.69295,2031399994.0
2005-08-09 11:45:00,0.69295,0.69333,0.69292,0.69332,2082300001.0
2005-08-09 12:00:00,0.69319,0.6935,0.69304,0.69324,2229699987.0
2005-08-09 12:15:00,0.69322,0.69337,0.69272,0.69282,2314099996.0
2005-08-09 12:30:00,0.69277,0.69311,0.69265,0.69311,2122100004.0
2005-08-09 12:45:00,0.69314,0.69346,0.69299,0.69337,2188400003.0
2005-08-09 13:00:00,0.69339,0.69344,0.69319,0.69337,1750799998.0
2005-08-09 13:15:00,0.6933,0.69357,0.6931,0.69322,2137200001.0
2005-08-09 13:30:00,0.69324,0.69328,0.69296,0.69322,1786400005.0
2005-08-09 13:45:00,0.69323,0.69334,0.69309,0.6932,2224400000.0
2005-08-09 14:00:00,0.69317,0.69328,0.69269,0.69277,2003200010.0
2005-08-09 14:15:00,0.69286,0.69291,0.69258,0.69275,2300699993.0
2005-08-09 14:30:00,0.69268,0.69291,0.6924,0.69255,2099799986.0
2005-08-09 14:45:00,0.69255,0.69257,0.69189,0.69198,2308499993.0
2005-08-09 15:00:00,0.69199,0.69205,0.69165,0.69165,1851400013.0
2005-08-09 15:15:00,0.69158,0.69184,0.69152,0.69184,1841600007.0
2005-08-09 15:30:00,0.69188,0.69192,0.69142,0.69164,1750700010.0
2005-08-09 15:45:00,0.69168,0.69182,0.69153,0.69165,1662699993.0
2005-08-09 16:00:00,0.69168,0.69198,0.69158,0.69197,2081299998.0
2005-08-09 16:15:00,0.6919,0.69208,0.69183,0.69188,1219899996.0
2005-08-09 16:30:00,0.69187,0.69191,0.69161,0.69174,1804600002.0
2005-08-09 16:45:00,0.6917,0.6918,0.69161,0.69164,1717000014.0
2005-08-09 17:00:00,0.69164,0.6923,0.69157,0.6923,2213400005.0
2005-08-09 17:15:00,0.69229,0.69236,0.69199,0.69199,1875000013.0
2005-08-09 17:30:00,0.69198,0.69211,0.69183,0.69203,1705799996.0
2005-08-09 17:45:00,0.69199,0.69199,0.69169,0.69174,1784100004.0
2005-08-09 18:00:00,0.69172,0.6918,0.6915,0.69166,17972399962.0
2005-08-09 18:15:00,0.69169,0.69195,0.69147,0.69165,14694299979.0
2005-08-09 18:30:00,0.69167,0.69173,0.69139,0.69148,8013100004.0
2005-08-09 18:45:00,0.6915,0.69173,0.69142,0.69165,5912499974.0
2005-08-09 19:00:00,0.69165,0.69208,0.6915,0.69173,6519800004.0
2005-08-09 19:15:00,0.69173,0.69209,0.69166,0.69175,6229199999.0
2005-08-09 19:30:00,0.69202,0.69229,0.69163,0.69182,7249700022.0
2005-08-09 19:45:00,0.6918,0.69218,0.69167,0.69167,3677399993.0
2005-08-09 20:00:00,0.69174,0.69184,0.69166,0.69171,4447899995.0
2005-08-09 20:15:00,0.69173,0.6923,0.69161,0.69208,7205999985.0
2005-08-09 20:30:00,0.69215,0.69292,0.69188,0.69215,10153000012.0
2005-08-09 20:45:00,0.69215,0.69249,0.69207,0.69223,11228599999.0
2005-08-09 21:00:00,0.69225,0.69278,0.69215,0.69233,7359600003.0
2005-08-09 21:15:00,0.69234,0.69264,0.69224,0.6923,4856900011.0
2005-08-09 21:30:00,0.6923,0.69245,0.69215,0.69219,4276500000.0
2005-08-09 21:45:00,0.69218,0.69225,0.69188,0.69208,3572700009.0
2005-08-09 22:00:00,0.69205,0.69207,0.69184,0.69198,3504000002.0
2005-08-09 22:15:00,0.692,0.69236,0.69188,0.69202,4346300002.0
2005-08-09 22:30:00,0.69191,0.69191,0.69151,0.6918,3242800000.0
2005-08-09 22:45:00,0.6918,0.6921,0.69167,0.69172,2461000008.0
2005-08-09 23:00:00,0.69175,0.69237,0.69169,0.69185,2649299994.0
2005-08-09 23:15:00,0.6919,0.69225,0.69174,0.6919,2014699991.0
2005-08-09 23:30:00,0.69188,0.69255,0.69178,0.69207,1937500007.0
2005-08-09 23:45:00,0.69209,0.69256,0.69192,0.69248,1484699999.0
2005-08-10 00:00:00,0.69217,0.69251,0.69188,0.69243,2438999988.0
2005-08-10 00:15:00,0.6925,0.69264,0.69238,0.69247,1645900017.0
2005-08-10 00:30:00,0.69255,0.69274,0.69218,0.69223,1456099987.0
2005-08-10 00:45:00,0.6925,0.69252,0.692,0.69215,2053700003.0
2005-08-10 01:00:00,0.69212,0.69243,0.69184,0.69193,1691600007.0
2005-08-10 01:15:00,0.6919,0.69221,0.69172,0.69201,1555599997.0
2005-08-10 01:30:00,0.69201,0.69206,0.69143,0.69174,2107700004.0
2005-08-10 01:45:00,0.6917,0.69188,0.69141,0.69141,1959899992.0
2005-08-10 02:00:00,0.69142,0.69168,0.69121,0.69156,1989799991.0
2005-08-10 02:15:00,0.69159,0.69171,0.69145,0.69155,1886600023.0
2005-08-10 02:30:00,0.6915,0.69155,0.6911,0.69125,1854499976.0
2005-08-10 02:45:00,0.69117,0.69119,0.69088,0.69097,1565300003.0
2005-08-10 03:00:00,0.69098,0.69098,0.69072,0.69091,1900199993.0
2005-08-10 03:15:00,0.6909,0.69107,0.69067,0.69073,1502999997.0
2005-08-10 03:30:00,0.69066,0.69088,0.6906,0.69087,2394499994.0
2005-08-10 03:45:00,0.69078,0.69087,0.69066,0.69069,1747400008.0
2005-08-10 04:00:00,0.69078,0.69082,0.69063,0.69073,1601499999.0
2005-08-10 04:15:00,0.69073,0.69105,0.69061,0.69075,1827999991.0
2005-08-10 04:30:00,0.69072,0.69113,0.69061,0.69113,2215599986.0
2005-08-10 04:45:00,0.69092,0.6912,0.69073,0.69096,1854299994.0
2005-08-10 05:00:00,0.69091,0.69104,0.69073,0.69092,1738599991.0
2005-08-10 05:15:00,0.69095,0.691,0.69071,0.69078,1464099997.0
2005-08-10 05:30:00,0.69078,0.691,0.69074,0.691,1361900003.0
2005-08-10 05:45:00,0.69103,0.69143,0.69087,0.691,1541099996.0
2005-08-10 06:00:00,0.69122,0.69129,0.69069,0.69115,1117599995.0
2005-08-10 06:15:00,0.69112,0.69119,0.69097,0.69105,2059199994.0
2005-08-10 06:30:00,0.69105,0.69147,0.691,0.69112,2041499986.0
2005-08-10 06:45:00,0.69119,0.69143,0.69099,0.69101,2077500004.0
2005-08-10 07:00:00,0.69095,0.69111,0.69084,0.69107,1893300006.0
2005-08-10 07:15:00,0.69109,0.69151,0.69106,0.69144,1757100001.0
2005-08-10 07:30:00,0.69143,0.69163,0.69121,0.69136,2186900004.0
2005-08-10 07:45:00,0.69141,0.69147,0.69098,0.6911,1472000001.0
2005-08-10 08:00:00,0.69105,0.69145,0.69105,0.6914,2321600007.0
2005-08-10 08:15:00,0.69131,0.69153,0.69126,0.69143,1837200000.0
2005-08-10 08:30:00,0.69143,0.69179,0.6913,0.69171,2215799995.0
2005-08-10 08:45:00,0.69165,0.6917,0.69149,0.69158,1725400006.0
2005-08-10 09:00:00,0.6916,0.69168,0.69102,0.69117,2079800001.0
2005-08-10 09:15:00,0.69119,0.69162,0.69112,0.69157,2320700000.0
2005-08-10 09:30:00,0.69155,0.69169,0.69139,0.6916,1757299996.0
2005-08-10 09:45:00,0.69163,0.69191,0.69147,0.69165,1960999998.0
2005-08-10 10:00:00,0.69165,0.69175,0.69143,0.6915,1801699986.0
2005-08-10 10:15:00,0.69151,0.69162,0.69147,0.69153,2521400003.0
2005-08-10 10:30:00,0.69152,0.69175,0.69131,0.69158,2162999999.0
2005-08-10 10:45:00,0.69168,0.69169,0.69141,0.69159,2060300013.0
2005-08-10 11:00:00,0.69162,0.692,0.69151,0.69182,1860900009.0
2005-08-10 11:15:00,0.69185,0.69251,0.69132,0.69244,2193500003.0
2005-08-10 11:30:00,0.6924,0.6924,0.69169,0.6918,2106799998.0
2005-08-10 11:45:00,0.69178,0.69178,0.69063,0.69065,1961199994.0
2005-08-10 12:00:00,0.69058,0.69077,0.69026,0.69038,2302800014.0
2005-08-10 12:15:00,0.69028,0.69055,0.68991,0.69049,2389099995.0
2005-08-10 12:30:00,0.69047,0.6905,0.6902,0.69026,2108099994.0
2005-08-10 12:45:00,0.69027,0.69031,0.68997,0.68997,1725699998.0
2005-08-10 13:00:00,0.68997,0.69046,0.68993,0.69042,1957100008.0
2005-08-10 13:15:00,0.69031,0.69053,0.69022,0.69044,1692100009.0
2005-08-10 13:30:00,0.69047,0.69059,0.6902,0.69043,2051099982.0
2005-08-10 13:45:00,0.69044,0.69052,0.69023,0.6904,2019500003.0
2005-08-10 14:00:00,0.69042,0.69055,0.69024,0.69025,2435100008.0
2005-08-10 14:15:00,0.69023,0.69035,0.69003,0.69021,1390500004.0
2005-08-10 14:30:00,0.6902,0.69037,0.69003,0.69011,1643900011.0
2005-08-10 14:45:00,0.69012,0.69027,0.68992,0.68997,1813599995.0
2005-08-10 15:00:00,0.68997,0.69015,0.68988,0.68997,2090800000.0
2005-08-10 15:15:00,0.68998,0.69009,0.68963,0.68972,1570799995.0
2005-08-10 15:30:00,0.68967,0.68991,0.68964,0.68981,1827999997.0
2005-08-10 15:45:00,0.68987,0.68993,0.68964,0.6898,1760800015.0
2005-08-10 16:00:00,0.68984,0.69017,0.68963,0.68972,2281099997.0
2005-08-10 16:15:00,0.68976,0.68992,0.68946,0.68951,1964500005.0
2005-08-10 16:30:00,0.68954,0.68984,0.6893,0.68936,1996200007.0
2005-08-10 16:45:00,0.68934,0.68968,0.68916,0.68916,2233500005.0
2005-08-10 17:00:00,0.68915,0.68927,0.68879,0.68904,1951700004.0
2005-08-10 17:15:00,0.68907,0.68913,0.68861,0.68871,1990200013.0
2005-08-10 17:30:00,0.68868,0.68871,0.68834,0.68854,1629800002.0
2005-08-10 17:45:00,0.68851,0.68878,0.68827,0.68875,2057700009.0
2005-08-10 18:00:00,0.68877,0.68902,0.6885,0.68895,16027100016.0
2005-08-10 18:15:00,0.6887,0.68903,0.68864,0.68875,13910899986.0
2005-08-10 18:30:00,0.68875,0.68875,0.68855,0.68867,8271000008.0
2005-08-10 18:45:00,0.68865,0.68866,0.68827,0.68845,6299599991.0
2005-08-10 19:00:00,0.68845,0.68872,0.68834,0.68838,6314100003.0
2005-08-10 19:15:00,0.68838,0.68888,0.68832,0.68883,4896100017.0
2005-08-10 19:30:00,0.68843,0.68885,0.6884,0.68867,8092400024.0
2005-08-10 19:45:00,0.68869,0.68894,0.68862,0.68882,3496499997.0
2005-08-10 20:00:00,0.68888,0.6891,0.68873,0.68888,4036900000.0
2005-08-10 20:15:00,0.68892,0.68901,0.68879,0.68887,6650600006.0
2005-08-10 20:30:00,0.68893,0.68937,0.68883,0.68912,10192999951.0
2005-08-10 20:45:00,0.689,0.68944,0.68881,0.6893,10952199988.0
2005-08-10 21:00:00,0.68941,0.68956,0.68926,0.68948,8002399971.0
2005-08-10 21:15:00,0.68948,0.69,0.68945,0.68979,4898900001.0
2005-08-10 21:30:00,0.68949,0.68966,0.68943,0.6895,4440199990.0
2005-08-10 21:45:00,0.68952,0.68987,0.68939,0.68956,3029199982.0
2005-08-10 22:00:00,0.68953,0.68987,0.68941,0.68963,3520600001.0
2005-08-10 22:15:00,0.68992,0.68997,0.68945,0.68945,4515399997.0
2005-08-10 22:30:00,0.68949,0.68966,0.68937,0.6895,3209300010.0
2005-08-10 22:45:00,0.68953,0.68964,0.68935,0.68938,2742100005.0
2005-08-10 23:00:00,0.6894,0.69006,0.6893,0.68971,2083000008.0
2005-08-10 23:15:00,0.68956,0.68988,0.68911,0.68925,2166500000.0
2005-08-10 23:30:00,0.68927,0.68938,0.68922,0.68927,1991000004.0
2005-08-10 23:45:00,0.68964,0.68965,0.68903,0.68939,2011100004.0
2005-08-11 00:00:00,0.68935,0.6899,0.68925,0.6895,1855899984.0
2005-08-11 00:15:00,0.68958,0.68978,0.68917,0.68942,1939299996.0
2005-08-11 00:30:00,0.6895,0.68956,0.68935,0.68943,1814200005.0
2005-08-11 00:45:00,0.68938,0.68967,0.6891,0.68928,1522700000.0
2005-08-11 01:00:00,0.68927,0.68964,0.689,0.68913,2325200002.0
2005-08-11 01:15:00,0.6891,0.68937,0.68886,0.689,1305700003.0
2005-08-11 01:30:00,0.68896,0.6891,0.68892,0.68902,1808799988.0
2005-08-11 01:45:00,0.6894,0.68944,0.68888,0.68897,1964699999.0
2005-08-11 02:00:00,0.68898,0.68925,0.68892,0.6892,2190200006.0
2005-08-11 02:15:00,0.68913,0.68921,0.68882,0.68915,2090200011.0
2005-08-11 02:30:00,0.68905,0.68954,0.68893,0.68893,2122899990.0
2005-08-11 02:45:00,0.68884,0.68918,0.68882,0.68914,1696699989.0
2005-08-11 03:00:00,0.68917,0.6892,0.68903,0.68912,2170899994.0
2005-08-11 03:15:00,0.68913,0.68969,0.6891,0.68962,1800199993.0
2005-08-11 03:30:00,0.68958,0.68973,0.6894,0.68956,1886200004.0
2005-08-11 03:45:00,0.68962,0.68972,0.68944,0.68946,1771199999.0
2005-08-11 04:00:00,0.68955,0.68974,0.68944,0.68944,2047799999.0
2005-08-11 04:15:00,0.68947,0.68958,0.68939,0.68946,1715900002.0
2005-08-11 04:30:00,0.68946,0.68966,0.6894,0.68955,1976200006.0
2005-08-11 04:45:00,0.68947,0.68954,0.68931,0.68944,1490999997.0
2005-08-11 05:00:00,0.68945,0.68975,0.68939,0.68959,1869900010.0
2005-08-11 05:15:00,0.68959,0.68993,0.68958,0.68972,2598800002.0
2005-08-11 05:30:00,0.68969,0.69005,0.68946,0.69,1939300002.0
2005-08-11 05:45:00,0.68995,0.69003,0.68961,0.68972,2012699998.0
2005-08-11 06:00:00,0.68971,0.68994,0.68962,0.68982,1349900005.0
2005-08-11 06:15:00,0.68977,0.68986,0.68959,0.68976,1777800015.0
2005-08-11 06:30:00,0.68981,0.68997,0.68976,0.68978,1958299987.0
2005-08-11 06:45:00,0.68989,0.69021,0.68983,0.69003,1891599996.0
2005-08-11 07:00:00,0.68995,0.69037,0.68971,0.69037,1642399995.0
2005-08-11 07:15:00,0.69007,0.69012,0.68981,0.68992,1975699995.0
2005-08-11 07:30:00,0.68988,0.68995,0.6894,0.6894,2401500001.0
2005-08-11 07:45:00,0.68929,0.68965,0.68919,0.6892,1664900004.0
2005-08-11 08:00:00,0.68915,0.68974,0.68915,0.68972,1639999989.0
2005-08-11 08:15:00,0.68971,0.68978,0.68947,0.68952,2026000005.0
2005-08-11 08:30:00,0.68952,0.68969,0.68934,0.68945,2160300007.0
2005-08-11 08:45:00,0.68949,0.68983,0.68937,0.68957,2119599986.0
2005-08-11 09:00:00,0.68955,0.68965,0.68935,0.68954,2420099996.0
2005-08-11 09:15:00,0.68949,0.68955,0.68924,0.68935,1929699992.0
2005-08-11 09:30:00,0.68932,0.68951,0.68893,0.68895,2124900005.0
2005-08-11 09:45:00,0.68889,0.68914,0.68877,0.68912,2065900012.0
2005-08-11 10:00:00,0.68914,0.68931,0.6883,0.68845,1883200013.0
2005-08-11 10:15:00,0.68832,0.68842,0.68767,0.68791,2564999984.0
2005-08-11 10:30:00,0.6879,0.68814,0.68782,0.688,2309300007.0
2005-08-11 10:45:00,0.68799,0.68813,0.68783,0.6879,1724799995.0
2005-08-11 11:00:00,0.68789,0.68817,0.68782,0.68807,1798599997.0
2005-08-11 11:15:00,0.68839,0.68839,0.68799,0.68799,2482600007.0
2005-08-11 11:30:00,0.68805,0.68818,0.68792,0.68801,2215099998.0
2005-08-11 11:45:00,0.68804,0.68815,0.68795,0.68815,2338499994.0
2005-08-11 12:00:00,0.6881,0.68817,0.68783,0.68786,2584599993.0
2005-08-11 12:15:00,0.68778,0.68829,0.6877,0.68829,2024999993.0
2005-08-11 12:30:00,0.6883,0.68864,0.6883,0.68858,2027600003.0
2005-08-11 12:45:00,0.6886,0.6886,0.68832,0.68843,1851899984.0
2005-08-11 13:00:00,0.6884,0.68885,0.68831,0.68885,1900399986.0
2005-08-11 13:15:00,0.6888,0.68896,0.68868,0.68885,1890199992.0
2005-08-11 13:30:00,0.68883,0.68891,0.68863,0.68867,1621500017.0
2005-08-11 13:45:00,0.68869,0.68902,0.68869,0.6889,2089399995.0
2005-08-11 14:00:00,0.68889,0.68898,0.68812,0.68812,2030399997.0
2005-08-11 14:15:00,0.68808,0.68847,0.68808,0.68824,2042199994.0
2005-08-11 14:30:00,0.68831,0.68855,0.68801,0.68831,2244100001.0
2005-08-11 14:45:00,0.68832,0.68847,0.68825,0.68836,2225499984.0
2005-08-11 15:00:00,0.6883,0.68874,0.68824,0.68861,2050199991.0
2005-08-11 15:15:00,0.68864,0.68872,0.68828,0.68853,2053400006.0
2005-08-11 15:30:00,0.68853,0.68867,0.68782,0.68801,1871200003.0
2005-08-11 15:45:00,0.68802,0.6881,0.68775,0.68784,2309300010.0
2005-08-11 16:00:00,0.68785,0.68811,0.68772,0.68772,2077899995.0
2005-08-11 16:15:00,0.68763,0.68825,0.68755,0.68807,2126099992.0
2005-08-11 16:30:00,0.68795,0.68839,0.68791,0.68827,1820699996.0
2005-08-11 16:45:00,0.6883,0.68848,0.68788,0.6879,2234700004.0
2005-08-11 17:00:00,0.68793,0.68813,0.68773,0.68786,2094199996.0
2005-08-11 17:15:00,0.68783,0.68804,0.68758,0.68795,2111000006.0
2005-08-11 17:30:00,0.6879,0.68821,0.68778,0.68816,1870799996.0
2005-08-11 17:45:00,0.68817,0.6883,0.68786,0.6879,2090500010.0
2005-08-11 18:00:00,0.68787,0.68829,0.68783,0.68794,15478500019.0
2005-08-11 18:15:00,0.68797,0.68811,0.68785,0.68793,14708100023.0
2005-08-11 18:30:00,0.68793,0.68797,0.68751,0.68766,8210500008.0
2005-08-11 18:45:00,0.68766,0.68779,0.68743,0.68751,6090900018.0
2005-08-11 19:00:00,0.6875,0.68757,0.68734,0.68752,6423099979.0
2005-08-11 19:15:00,0.68751,0.68762,0.68735,0.68745,4950800000.0
2005-08-11 19:30:00,0.68738,0.68748,0.68718,0.68737,7219499999.0
2005-08-11 19:45:00,0.68738,0.68751,0.68727,0.68727,3942799993.0
2005-08-11 20:00:00,0.68733,0.68741,0.68691,0.68693,4336900011.0
2005-08-11 20:15:00,0.68693,0.68711,0.68682,0.68702,6720399986.0
2005-08-11 20:30:00,0.68703,0.68741,0.68695,0.68722,10260500019.0
2005-08-11 20:45:00,0.68725,0.68765,0.68707,0.68707,12214299988.0
2005-08-11 21:00:00,0.68711,0.68742,0.68684,0.68708,8482800008.0
2005-08-11 21:15:00,0.68707,0.68739,0.68703,0.68704,5027400000.0
2005-08-11 21:30:00,0.687,0.68768,0.687,0.68768,4268899990.0
2005-08-11 21:45:00,0.68763,0.6881,0.68752,0.68802,2925200004.0
2005-08-11 22:00:00,0.68799,0.68839,0.68791,0.68837,3299299985.0
2005-08-11 22:15:00,0.68834,0.68858,0.68819,0.68835,4786499993.0
2005-08-11 22:30:00,0.68838,0.68881,0.68833,0.6887,3240700022.0
2005-08-11 22:45:00,0.6887,0.6887,0.68827,0.68827,2426300005.0
2005-08-11 23:00:00,0.68838,0.68887,0.6879,0.68831,2416999995.0
2005-08-11 23:15:00,0.68828,0.68851,0.6878,0.6879,1833400007.0
2005-08-11 23:30:00,0.68793,0.68815,0.68787,0.68812,1846700012.0
2005-08-11 23:45:00,0.68813,0.68834,0.68777,0.68825,1878899990.0
2005-08-12 00:00:00,0.68826,0.68837,0.68756,0.68772,2321600001.0
2005-08-12 00:15:00,0.68779,0.68798,0.68769,0.68772,1471100001.0
2005-08-12 00:30:00,0.6878,0.68821,0.68771,0.68815,1331799998.0
2005-08-12 00:45:00,0.68787,0.68827,0.6877,0.68788,1591099991.0
2005-08-12 01:00:00,0.68785,0.68822,0.68772,0.68793,1981900005.0
2005-08-12 01:15:00,0.6879,0.6883,0.68777,0.68803,1786899993.0
2005-08-12 01:30:00,0.68794,0.68824,0.68781,0.68789,2126199991.0
2005-08-12 01:45:00,0.6879,0.68824,0.68774,0.68787,2242999998.0
2005-08-12 02:00:00,0.6879,0.68801,0.68782,0.68788,1803700001.0
2005-08-12 02:15:00,0.68787,0.68829,0.68787,0.68818,2121500003.0
2005-08-12 02:30:00,0.68812,0.6883,0.68796,0.68812,2104600001.0
2005-08-12 02:45:00,0.68805,0.68848,0.6879,0.688,1748099997.0
2005-08-12 03:00:00,0.688,0.68803,0.68788,0.68795,1555400014.0
2005-08-12 03:15:00,0.68798,0.68831,0.6879,0.68826,1419600003.0
2005-08-12 03:30:00,0.68828,0.68846,0.68814,0.68842,1595199991.0
2005-08-12 03:45:00,0.68841,0.68853,0.68831,0.68845,1437799996.0
2005-08-12 04:00:00,0.68845,0.68851,0.68823,0.68842,1542799994.0
2005-08-12 04:15:00,0.68841,0.68887,0.68836,0.68846,1404899998.0
2005-08-12 04:30:00,0.6885,0.6888,0.68842,0.68862,1950500009.0
2005-08-12 04:45:00,0.6885,0.68891,0.6884,0.68853,1509200005.0
2005-08-12 05:00:00,0.6885,0.68896,0.68844,0.68862,1600500003.0
2005-08-12 05:15:00,0.68863,0.68899,0.68841,0.68862,1655000001.0
2005-08-12 05:30:00,0.68858,0.68894,0.68834,0.68837,1499800009.0
2005-08-12 05:45:00,0.68838,0.68858,0.68837,0.68842,1581399990.0
2005-08-12 06:00:00,0.68843,0.68876,0.6882,0.6883,1682300004.0
2005-08-12 06:15:00,0.68826,0.68836,0.68813,0.68824,1791399998.0
2005-08-12 06:30:00,0.68823,0.6886,0.68797,0.68815,1382199995.0
2005-08-12 06:45:00,0.68824,0.68862,0.6881,0.68856,2017799994.0
2005-08-12 07:00:00,0.68847,0.68876,0.68819,0.68822,1599600007.0
2005-08-12 07:15:00,0.68825,0.68829,0.6881,0.68815,1534099993.0
2005-08-12 07:30:00,0.68813,0.68826,0.6881,0.68817,2015199990.0
2005-08-12 07:45:00,0.68815,0.68826,0.6881,0.68821,1630100000.0
2005-08-12 08:00:00,0.68815,0.68827,0.68804,0.68811,1747500016.0
2005-08-12 08:15:00,0.68805,0.68819,0.68793,0.68794,1435600001.0
2005-08-12 08:30:00,0.68797,0.68807,0.68765,0.68778,2190000008.0
2005-08-12 08:45:00,0.68769,0.688,0.68769,0.68778,1764000001.0
2005-08-12 09:00:00,0.68781,0.68814,0.68766,0.68814,2041199987.0
2005-08-12 09:15:00,0.68811,0.68826,0.68788,0.68791,2171100001.0
2005-08-12 09:30:00,0.68793,0.68803,0.68775,0.68779,1557899985.0
2005-08-12 09:45:00,0.68775,0.68778,0.68733,0.68747,2112299990.0
2005-08-12 10:00:00,0.68741,0.68751,0.68715,0.68728,1820900004.0
2005-08-12 10:15:00,0.68732,0.68744,0.68655,0.68669,2444399992.0
2005-08-12 10:30:00,0.68675,0.68695,0.68648,0.68655,1940100002.0
2005-08-12 10:45:00,0.68655,0.68666,0.68625,0.68648,2215099994.0
2005-08-12 11:00:00,0.6865,0.68655,0.68626,0.68636,1734999997.0
2005-08-12 11:15:00,0.68641,0.68675,0.68633,0.6867,2179800003.0
2005-08-12 11:30:00,0.68675,0.68708,0.68662,0.68674,2020999986.0
2005-08-12 11:45:00,0.68673,0.68719,0.68662,0.68712,2400199997.0
2005-08-12 12:00:00,0.68705,0.68716,0.6869,0.68705,1993699996.0
2005-08-12 12:15:00,0.68703,0.6872,0.68691,0.68701,2174999990.0
2005-08-12 12:30:00,0.68698,0.68702,0.68669,0.68677,1928700014.0
2005-08-12 12:45:00,0.68678,0.68678,0.68632,0.68655,2002000017.0
2005-08-12 13:00:00,0.6866,0.68726,0.68659,0.68705,1949499993.0
2005-08-12 13:15:00,0.68711,0.68721,0.6869,0.68692,1892800002.0
2005-08-12 13:30:00,0.68693,0.68719,0.68672,0.68673,1561100004.0
2005-08-12 13:45:00,0.68673,0.68676,0.68643,0.68648,2265299995.0
2005-08-12 14:00:00,0.68644,0.6866,0.68631,0.68659,2013799984.0
2005-08-12 14:15:00,0.68664,0.68666,0.6862,0.6862,2225200004.0
2005-08-12 14:30:00,0.68635,0.68644,0.68605,0.68609,2215299997.0
2005-08-12 14:45:00,0.68614,0.68616,0.6853,0.68547,2220800008.0
2005-08-12 15:00:00,0.68543,0.68558,0.68501,0.68506,1852199993.0
2005-08-12 15:15:00,0.68504,0.68553,0.68499,0.68542,1925899997.0
2005-08-12 15:30:00,0.68541,0.68545,0.68447,0.68518,2568899993.0
2005-08-12 15:45:00,0.68521,0.68524,0.68474,0.68502,1905700010.0
2005-08-12 16:00:00,0.685,0.68528,0.68488,0.68517,2143799998.0
2005-08-12 16:15:00,0.6852,0.68528,0.68478,0.6848,2114899993.0
2005-08-12 16:30:00,0.6848,0.68496,0.68469,0.68495,2093000012.0
2005-08-12 16:45:00,0.68487,0.68538,0.68471,0.68496,2219200013.0
2005-08-12 17:00:00,0.68485,0.68509,0.68478,0.68505,2183700001.0
2005-08-12 17:15:00,0.68509,0.68524,0.68488,0.68502,1856599992.0
2005-08-12 17:30:00,0.68499,0.68499,0.68469,0.68476,1623900006.0
2005-08-12 17:45:00,0.68474,0.68475,0.68441,0.68442,1873399993.0
2005-08-12 18:00:00,0.68437,0.68464,0.6843,0.6845,16496399985.0
2005-08-12 18:15:00,0.6845,0.6845,0.68416,0.68424,14733500025.0
2005-08-12 18:30:00,0.68423,0.68428,0.68389,0.68415,8171599976.0
2005-08-12 18:45:00,0.68417,0.68429,0.6841,0.68417,6494599979.0
2005-08-12 19:00:00,0.684,0.68428,0.68373,0.68418,5539299979.0
2005-08-12 19:15:00,0.68418,0.68424,0.68407,0.6842,6202500021.0
2005-08-12 19:30:00,0.68418,0.68437,0.68403,0.6843,6905499979.0
2005-08-12 19:45:00,0.68435,0.68473,0.68429,0.6846,3658500006.0
2005-08-12 20:00:00,0.68469,0.68483,0.68432,0.68473,4345500001.0
2005-08-12 20:15:00,0.6847,0.68488,0.68439,0.68482,6726600015.0
2005-08-12 20:30:00,0.68485,0.68512,0.68483,0.68485,10091799979.0
2005-08-12 20:45:00,0.68483,0.6854,0.68474,0.6852,11419199972.0
2005-08-12 21:00:00,0.68531,0.68541,0.68504,0.68529,7785300006.0
2005-08-12 21:15:00,0.68513,0.68546,0.68472,0.68488,5040599988.0
2005-08-12 21:30:00,0.68515,0.68543,0.68485,0.68529,4141699993.0
2005-08-12 21:45:00,0.68531,0.68536,0.68483,0.68535,3411399990.0
2005-08-12 22:00:00,0.68537,0.68551,0.6847,0.68506,3545499982.0
2005-08-12 22:15:00,0.68517,0.68526,0.68471,0.6851,4120700002.0
2005-08-12 22:30:00,0.68514,0.68529,0.68476,0.68518,3235400011.0
2005-08-12 22:45:00,0.68523,0.68536,0.68458,0.68505,2660500006.0
2005-08-14 23:00:00,0.68486,0.6858,0.68486,0.68536,2320300007.0
2005-08-14 23:15:00,0.6854,0.68568,0.68508,0.68559,2626200001.0
2005-08-14 23:30:00,0.68551,0.68581,0.68529,0.68543,2102300001.0
2005-08-14 23:45:00,0.68535,0.68556,0.68505,0.68522,2814499995.0
2005-08-15 00:00:00,0.68529,0.68576,0.68492,0.6851,1711599993.0
2005-08-15 00:15:00,0.68555,0.68575,0.6852,0.68571,1689100007.0
2005-08-15 00:30:00,0.68579,0.68598,0.68538,0.68588,1832000003.0
2005-08-15 00:45:00,0.68588,0.68592,0.68546,0.68571,1352799991.0
2005-08-15 01:00:00,0.68567,0.6858,0.68493,0.68533,2012499999.0
2005-08-15 01:15:00,0.68571,0.68582,0.68522,0.68582,1467299993.0
2005-08-15 01:30:00,0.68578,0.6858,0.68513,0.68557,1543899999.0
2005-08-15 01:45:00,0.6856,0.68565,0.6852,0.68547,2001400000.0
2005-08-15 02:00:00,0.68544,0.68552,0.68495,0.68508,1934699998.0
2005-08-15 02:15:00,0.68503,0.68538,0.68452,0.68496,2082599983.0
2005-08-15 02:30:00,0.68502,0.68508,0.68475,0.68498,2230199996.0
2005-08-15 02:45:00,0.68494,0.68497,0.68468,0.68469,1605500009.0
2005-08-15 03:00:00,0.68468,0.68476,0.68439,0.68472,1928700000.0
2005-08-15 03:15:00,0.68467,0.68481,0.68435,0.68477,1507100005.0
2005-08-15 03:30:00,0.68445,0.68482,0.68422,0.68475,2308300012.0
2005-08-15 03:45:00,0.68477,0.68491,0.68454,0.68475,2044700000.0
2005-08-15 04:00:00,0.68471,0.68493,0.6845,0.68483,1929999980.0
2005-08-15 04:15:00,0.68485,0.68492,0.68447,0.68477,1261099997.0
2005-08-15 04:30:00,0.68475,0.68478,0.68384,0.68411,1891600004.0
2005-08-15 04:45:00,0.68448,0.68468,0.6844,0.68466,1753500001.0
2005-08-15 05:00:00,0.68453,0.68482,0.6845,0.68466,2020299988.0
2005-08-15 05:15:00,0.68433,0.68472,0.68426,0.68466,1796100014.0
2005-08-15 05:30:00,0.68468,0.68481,0.6841,0.68433,1607399995.0
2005-08-15 05:45:00,0.68474,0.68484,0.6841,0.68478,1737499987.0
2005-08-15 06:00:00,0.68469,0.68475,0.68431,0.68437,1491399997.0
2005-08-15 06:15:00,0.68419,0.68453,0.68377,0.6845,2156499990.0
2005-08-15 06:30:00,0.6845,0.68453,0.68405,0.68431,1445399993.0
2005-08-15 06:45:00,0.68439,0.6845,0.68431,0.68438,1365099994.0
2005-08-15 07:00:00,0.68435,0.6844,0.68362,0.68415,1883800008.0
2005-08-15 07:15:00,0.68422,0.68427,0.68409,0.68424,1641200002.0
2005-08-15 07:30:00,0.68423,0.68429,0.68368,0.68386,2197500006.0
2005-08-15 07:45:00,0.68383,0.68389,0.68249,0.68259,1857700004.0
2005-08-15 08:00:00,0.68262,0.68321,0.68262,0.68318,2352699990.0
2005-08-15 08:15:00,0.68309,0.6836,0.68275,0.6836,2011999998.0
2005-08-15 08:30:00,0.68358,0.68364,0.68316,0.6832,1882499997.0
2005-08-15 08:45:00,0.68323,0.68354,0.68314,0.68339,1886899995.0
2005-08-15 09:00:00,0.68343,0.684,0.68333,0.68363,1981099987.0
2005-08-15 09:15:00,0.68362,0.68363,0.68334,0.68353,2012100011.0
2005-08-15 09:30:00,0.68352,0.68352,0.68305,0.68321,2328899987.0
2005-08-15 09:45:00,0.68322,0.68329,0.68291,0.68304,1847999996.0
2005-08-15 10:00:00,0.68308,0.68331,0.683,0.68322,2103100011.0
2005-08-15 10:15:00,0.68324,0.68336,0.68304,0.6832,2245600005.0
2005-08-15 10:30:00,0.68318,0.68332,0.683,0.6832,1712899992.0
2005-08-15 10:45:00,0.6832,0.68347,0.6831,0.68343,2228799990.0
2005-08-15 11:00:00,0.68341,0.68372,0.68334,0.68347,1835800016.0
2005-08-15 11:15:00,0.68353,0.68404,0.68328,0.68387,2463900013.0
2005-08-15 11:30:00,0.68389,0.68409,0.68375,0.68407,1867500011.0
2005-08-15 11:45:00,0.684,0.68416,0.6837,0.68391,2339499978.0
2005-08-15 12:00:00,0.68388,0.68398,0.68372,0.68377,2340900001.0
2005-08-15 12:15:00,0.68373,0.68392,0.6837,0.68375,1833900007.0
2005-08-15 12:30:00,0.68372,0.68378,0.68342,0.68353,1931499993.0
2005-08-15 12:45:00,0.6835,0.6837,0.68323,0.68345,2137000020.0
2005-08-15 13:00:00,0.68349,0.68373,0.68346,0.6837,1648899997.0
2005-08-15 13:15:00,0.68363,0.68378,0.68348,0.6837,1908000004.0
2005-08-15 13:30:00,0.68372,0.68374,0.68331,0.68338,1895799998.0
2005-08-15 13:45:00,0.68338,0.6835,0.68316,0.68341,2103999998.0
2005-08-15 14:00:00,0.68342,0.68353,0.68337,0.68341,1874600009.0
2005-08-15 14:15:00,0.68347,0.68349,0.68326,0.68347,1723399992.0
2005-08-15 14:30:00,0.68344,0.6836,0.68313,0.68313,2213899998.0
2005-08-15 14:45:00,0.68316,0.68326,0.68307,0.68318,1936500005.0
2005-08-15 15:00:00,0.6831,0.6834,0.68272,0.68273,2298600009.0
2005-08-15 15:15:00,0.6827,0.6831,0.68266,0.68303,1789099995.0
2005-08-15 15:30:00,0.68301,0.68315,0.68283,0.68305,1869599993.0
2005-08-15 15:45:00,0.68304,0.6836,0.68295,0.68325,1791899994.0
2005-08-15 16:00:00,0.68326,0.6836,0.68316,0.68352,1966399999.0
2005-08-15 16:15:00,0.68351,0.68372,0.68347,0.68361,1911800004.0
2005-08-15 16:30:00,0.68359,0.68365,0.68339,0.68355,2072099996.0
2005-08-15 16:45:00,0.68351,0.68358,0.68336,0.68352,2003199999.0
2005-08-15 17:00:00,0.68351,0.68359,0.68319,0.68337,1929099991.0
2005-08-15 17:15:00,0.68337,0.68348,0.68327,0.68327,1819599998.0
2005-08-15 17:30:00,0.68329,0.68336,0.683,0.68323,2039299996.0
2005-08-15 17:45:00,0.68321,0.68324,0.68302,0.68317,2115000011.0
2005-08-15 18:00:00,0.68322,0.68333,0.68278,0.68323,15608900029.0
2005-08-15 18:15:00,0.68319,0.68331,0.68309,0.6833,14007100036.0
2005-08-15 18:30:00,0.68327,0.68338,0.68289,0.68322,8098100004.0
2005-08-15 18:45:00,0.68295,0.68334,0.68272,0.6831,5833100018.0
2005-08-15 19:00:00,0.68309,0.68325,0.68289,0.68301,6050700002.0
2005-08-15 19:15:00,0.68302,0.68314,0.68251,0.68305,5163600014.0
2005-08-15 19:30:00,0.68301,0.68307,0.6826,0.68281,6876899996.0
2005-08-15 19:45:00,0.68283,0.68283,0.68223,0.68265,3501200006.0
2005-08-15 20:00:00,0.68273,0.6828,0.68231,0.68268,4451899979.0
2005-08-15 20:15:00,0.6827,0.6829,0.6822,0.68262,6830700017.0
2005-08-15 20:30:00,0.68263,0.68268,0.682,0.68263,9689499978.0
2005-08-15 20:45:00,0.68262,0.68268,0.68178,0.68232,11196900005.0
2005-08-15 21:00:00,0.68235,0.68259,0.68234,0.68254,8081499979.0
2005-08-15 21:15:00,0.68253,0.68263,0.6819,0.68239,5164000014.0
2005-08-15 21:30:00,0.6824,0.68254,0.68237,0.68251,4197700004.0
2005-08-15 21:45:00,0.68251,0.68253,0.68199,0.68247,3210599993.0
2005-08-15 22:00:00,0.68245,0.68249,0.68208,0.68243,3321199992.0
2005-08-15 22:15:00,0.68243,0.68269,0.68198,0.68264,3983600006.0
2005-08-15 22:30:00,0.68269,0.68277,0.68226,0.68268,3126799991.0
2005-08-15 22:45:00,0.68273,0.6828,0.68224,0.68235,2792199993.0
2005-08-15 23:00:00,0.68232,0.68311,0.6819,0.68214,2726099996.0
2005-08-15 23:15:00,0.68226,0.68256,0.68189,0.68223,2416100004.0
2005-08-15 23:30:00,0.68248,0.6827,0.68218,0.68267,1997899990.0
2005-08-15 23:45:00,0.6826,0.68265,0.68198,0.68242,1691100000.0
2005-08-16 00:00:00,0.68249,0.68279,0.68207,0.68251,2311299994.0
2005-08-16 00:15:00,0.68258,0.68297,0.68254,0.68275,2217000013.0
2005-08-16 00:30:00,0.6828,0.68292,0.68219,0.68268,1704799993.0
2005-08-16 00:45:00,0.68275,0.68332,0.68238,0.68331,1839100000.0
2005-08-16 01:00:00,0.68332,0.68348,0.68289,0.68336,1920599994.0
2005-08-16 01:15:00,0.68329,0.68334,0.68284,0.68295,1796800005.0
2005-08-16 01:30:00,0.68286,0.68312,0.6828,0.68301,1804499982.0
2005-08-16 01:45:00,0.68304,0.68307,0.6822,0.68281,1724500010.0
2005-08-16 02:00:00,0.68286,0.68304,0.68241,0.68253,1819700014.0
2005-08-16 02:15:00,0.68248,0.68252,0.68205,0.6822,1749499998.0
2005-08-16 02:30:00,0.68217,0.68227,0.68179,0.68215,2086999997.0
2005-08-16 02:45:00,0.68211,0.68257,0.6821,0.68233,1576699986.0
2005-08-16 03:00:00,0.6823,0.68253,0.68223,0.68247,1977000003.0
2005-08-16 03:15:00,0.68247,0.68268,0.68243,0.68257,1456600002.0
2005-08-16 03:30:00,0.68256,0.68275,0.68255,0.68257,1740999998.0
2005-08-16 03:45:00,0.68257,0.68268,0.68243,0.68246,1869799996.0
2005-08-16 04:00:00,0.68255,0.68258,0.68193,0.68235,1886199994.0
2005-08-16 04:15:00,0.68238,0.68244,0.68189,0.68243,1884499988.0
2005-08-16 04:30:00,0.68244,0.68248,0.68192,0.68246,1913299996.0
2005-08-16 04:45:00,0.68235,0.6826,0.68235,0.68254,1599700004.0
2005-08-16 05:00:00,0.68255,0.6828,0.68223,0.68242,1943899995.0
2005-08-16 05:15:00,0.68242,0.68258,0.68211,0.68239,1918800010.0
2005-08-16 05:30:00,0.68251,0.68256,0.68192,0.68243,1638700010.0
2005-08-16 05:45:00,0.68244,0.68257,0.68228,0.6825,1962300012.0
2005-08-16 06:00:00,0.68255,0.68264,0.6821,0.68257,1379599999.0
2005-08-16 06:15:00,0.68227,0.68275,0.68204,0.68273,2121799995.0
2005-08-16 06:30:00,0.68274,0.68293,0.68232,0.68261,1677499996.0
2005-08-16 06:45:00,0.68272,0.68285,0.68258,0.68266,1299000003.0
2005-08-16 07:00:00,0.68261,0.68272,0.68252,0.68257,1516299998.0
2005-08-16 07:15:00,0.68261,0.68265,0.6821,0.68265,1437599996.0
2005-08-16 07:30:00,0.68264,0.68277,0.68216,0.68266,2202799999.0
2005-08-16 07:45:00,0.68262,0.6828,0.68246,0.68252,1718500002.0
2005-08-16 08:00:00,0.68254,0.68307,0.68254,0.68292,2301699988.0
2005-08-16 08:15:00,0.68288,0.68319,0.68281,0.68308,1727299997.0
2005-08-16 08:30:00,0.68307,0.68323,0.68286,0.68302,1754599995.0
2005-08-16 08:45:00,0.68296,0.68296,0.68252,0.68258,2094699991.0
2005-08-16 09:00:00,0.68257,0.68267,0.68209,0.6821,1982199979.0
2005-08-16 09:15:00,0.68211,0.68231,0.68202,0.6821,2042600000.0
2005-08-16 09:30:00,0.68211,0.68219,0.6818,0.68203,1716999999.0
2005-08-16 09:45:00,0.68207,0.68212,0.68171,0.68171,1927600005.0
2005-08-16 10:00:00,0.68169,0.68181,0.68156,0.68169,2203899996.0
2005-08-16 10:15:00,0.68176,0.68188,0.68154,0.68171,1867899995.0
2005-08-16 10:30:00,0.68149,0.68149,0.68049,0.68088,1976599984.0
2005-08-16 10:45:00,0.68087,0.68109,0.68074,0.68105,1800000006.0
2005-08-16 11:00:00,0.68107,0.68131,0.68098,0.68123,2068999990.0
2005-08-16 11:15:00,0.68128,0.68128,0.68076,0.6809,1979500003.0
2005-08-16 11:30:00,0.681,0.68106,0.68082,0.68083,2212599984.0
2005-08-16 11:45:00,0.6809,0.68128,0.68087,0.68127,2425500009.0
2005-08-16 12:00:00,0.6812,0.68125,0.6809,0.68105,2263399995.0
2005-08-16 12:15:00,0.68105,0.68126,0.68099,0.68114,2156000000.0
2005-08-16 12:30:00,0.68112,0.68138,0.68108,0.68131,1602300004.0
2005-08-16 12:45:00,0.68133,0.68133,0.68088,0.68098,2279500003.0
2005-08-16 13:00:00,0.68106,0.68151,0.68106,0.6814,2127600004.0
2005-08-16 13:15:00,0.68132,0.68169,0.6812,0.68166,1784700000.0
2005-08-16 13:30:00,0.68166,0.68171,0.6815,0.68153,2123600002.0
2005-08-16 13:45:00,0.68151,0.68153,0.6809,0.6813,2273000002.0
2005-08-16 14:00:00,0.68129,0.68146,0.68128,0.68136,2107199989.0
2005-08-16 14:15:00,0.68135,0.68146,0.68115,0.68117,1713700007.0
2005-08-16 14:30:00,0.68115,0.6815,0.68115,0.68121,2197400004.0
2005-08-16 14:45:00,0.68127,0.68176,0.68107,0.68175,2609999997.0
2005-08-16 15:00:00,0.68174,0.68185,0.68156,0.68159,1919699993.0
2005-08-16 15:15:00,0.68162,0.68181,0.68106,0.68118,1999000011.0
2005-08-16 15:30:00,0.6812,0.68147,0.68112,0.68122,2003700008.0
2005-08-16 15:45:00,0.68113,0.68162,0.6811,0.68147,1841000004.0
2005-08-16 16:00:00,0.68148,0.68177,0.68128,0.68168,1586800016.0
2005-08-16 16:15:00,0.68166,0.68172,0.68137,0.68155,1720299989.0
2005-08-16 16:30:00,0.68151,0.68181,0.68135,0.68143,2109299999.0
2005-08-16 16:45:00,0.6814,0.68159,0.68117,0.68126,1874500006.0
2005-08-16 17:00:00,0.6812,0.68162,0.68116,0.68151,1997399998.0
2005-08-16 17:15:00,0.68152,0.68173,0.68145,0.68171,1850699991.0
2005-08-16 17:30:00,0.68167,0.68172,0.68142,0.68163,1909499997.0
2005-08-16 17:45:00,0.68161,0.68195,0.68154,0.68175,2229799994.0
2005-08-16 18:00:00,0.68177,0.6818,0.68109,0.68174,16946799977.0
2005-08-16 18:15:00,0.68175,0.68217,0.68149,0.68206,14665899989.0
2005-08-16 18:30:00,0.68204,0.6821,0.68174,0.68204,8498200023.0
2005-08-16 18:45:00,0.68207,0.68277,0.68199,0.6827,5998100024.0
2005-08-16 19:00:00,0.6827,0.6828,0.68223,0.68258,5995300012.0
2005-08-16 19:15:00,0.68258,0.68292,0.68252,0.68289,5750000013.0
2005-08-16 19:30:00,0.68288,0.68292,0.68251,0.68282,7093500000.0
2005-08-16 19:45:00,0.68283,0.68313,0.68239,0.6831,3428300016.0
2005-08-16 20:00:00,0.68318,0.6833,0.68291,0.683,4529599976.0
2005-08-16 20:15:00,0.68305,0.68321,0.68293,0.68297,6665599995.0
2005-08-16 20:30:00,0.68298,0.68305,0.68251,0.68277,9191999991.0
2005-08-16 20:45:00,0.6828,0.68285,0.68214,0.68278,11266500001.0
2005-08-16 21:00:00,0.68275,0.68275,0.68229,0.68259,8691899989.0
2005-08-16 21:15:00,0.68259,0.68275,0.68243,0.68252,4945299985.0
2005-08-16 21:30:00,0.6825,0.68267,0.68206,0.68265,4055300013.0
2005-08-16 21:45:00,0.68264,0.68271,0.68253,0.68267,3535499994.0
2005-08-16 22:00:00,0.68264,0.68272,0.68208,0.68252,2979600008.0
2005-08-16 22:15:00,0.68255,0.68258,0.68241,0.6825,3901199986.0
2005-08-16 22:30:00,0.68205,0.6826,0.68197,0.68246,3322199983.0
2005-08-16 22:45:00,0.68249,0.6826,0.68222,0.68233,2829999996.0
2005-08-16 23:00:00,0.68188,0.68248,0.68186,0.68216,2389699978.0
2005-08-16 23:15:00,0.68238,0.68257,0.68169,0.68184,1953599999.0
2005-08-16 23:30:00,0.68183,0.68225,0.68146,0.68203,1820100000.0
2005-08-16 23:45:00,0.68202,0.68257,0.68202,0.68236,1316699990.0
2005-08-17 00:00:00,0.68238,0.68256,0.68223,0.68246,1944400005.0
2005-08-17 00:15:00,0.68249,0.68254,0.6821,0.68243,2031799987.0
2005-08-17 00:30:00,0.68238,0.68258,0.68217,0.68239,1819100002.0
2005-08-17 00:45:00,0.68238,0.6825,0.68205,0.68235,2057000017.0
2005-08-17 01:00:00,0.68241,0.6826,0.6821,0.68239,2183899993.0
2005-08-17 01:15:00,0.68248,0.68281,0.68216,0.68248,1495700008.0
2005-08-17 01:30:00,0.68245,0.68293,0.68238,0.68287,2322299998.0
2005-08-17 01:45:00,0.6829,0.68293,0.68258,0.68282,1744700008.0
2005-08-17 02:00:00,0.68279,0.68304,0.6824,0.68296,1995800015.0
2005-08-17 02:15:00,0.68281,0.68288,0.68264,0.68275,1718999993.0
2005-08-17 02:30:00,0.68272,0.68282,0.68247,0.6826,1768600001.0
2005-08-17 02:45:00,0.68255,0.68268,0.68249,0.68254,1377799994.0
2005-08-17 03:00:00,0.68257,0.68257,0.6821,0.68212,1595000007.0
2005-08-17 03:15:00,0.68214,0.68227,0.682,0.6822,1493300000.0
2005-08-17 03:30:00,0.68219,0.68229,0.68179,0.68219,1859699998.0
2005-08-17 03:45:00,0.68219,0.68234,0.68187,0.6822,1721799994.0
2005-08-17 04:00:00,0.68219,0.68234,0.68178,0.68229,1385000006.0
2005-08-17 04:15:00,0.68211,0.68235,0.68191,0.68213,1620299996.0
2005-08-17 04:30:00,0.68211,0.68219,0.6818,0.68209,1765600002.0
2005-08-17 04:45:00,0.682,0.68223,0.6818,0.68207,1513299989.0
2005-08-17 05:00:00,0.68204,0.68232,0.68179,0.68216,1946300005.0
2005-08-17 05:15:00,0.68203,0.68218,0.68196,0.68203,1639300001.0
2005-08-17 05:30:00,0.68203,0.68219,0.68187,0.68209,1993999996.0
2005-08-17 05:45:00,0.682,0.68216,0.68186,0.68209,1531100000.0
2005-08-17 06:00:00,0.68209,0.6821,0.68145,0.68158,1602200003.0
2005-08-17 06:15:00,0.6816,0.6817,0.68148,0.68156,1690300004.0
2005-08-17 06:30:00,0.68154,0.68162,0.68145,0.68151,1508399996.0
2005-08-17 06:45:00,0.68159,0.68183,0.6814,0.6816,1796800010.0
2005-08-17 07:00:00,0.6816,0.68181,0.68148,0.68166,1862999996.0
2005-08-17 07:15:00,0.68171,0.68185,0.68166,0.68175,1653699990.0
2005-08-17 07:30:00,0.68173,0.6818,0.68121,0.68155,2232399997.0
2005-08-17 07:45:00,0.68155,0.6817,0.68131,0.68168,1767200003.0
2005-08-17 08:00:00,0.68163,0.68199,0.68133,0.68172,2093100009.0
2005-08-17 08:15:00,0.68173,0.68216,0.68165,0.68188,2385499993.0
2005-08-17 08:30:00,0.68182,0.68205,0.68148,0.68203,1804599989.0
2005-08-17 08:45:00,0.68197,0.68201,0.68165,0.68175,2077700008.0
2005-08-17 09:00:00,0.68178,0.68192,0.68135,0.68159,1888799999.0
2005-08-17 09:15:00,0.68156,0.68165,0.68131,0.68133,2270100006.0
2005-08-17 09:30:00,0.68133,0.68133,0.68083,0.68107,2106999995.0
2005-08-17 09:45:00,0.68107,0.68114,0.68081,0.681,1942199996.0
2005-08-17 10:00:00,0.681,0.68112,0.68067,0.68075,1915200000.0
2005-08-17 10:15:00,0.68078,0.6809,0.68055,0.68077,2442100010.0
2005-08-17 10:30:00,0.68066,0.68066,0.67968,0.68012,2065900009.0
2005-08-17 10:45:00,0.68013,0.68034,0.6799,0.68034,2098600006.0
2005-08-17 11:00:00,0.68033,0.68034,0.68007,0.68015,1851199989.0
2005-08-17 11:15:00,0.68019,0.68027,0.67993,0.68017,2282799997.0
2005-08-17 11:30:00,0.68021,0.68021,0.67994,0.68002,1923400002.0
2005-08-17 11:45:00,0.67995,0.68002,0.67969,0.67984,2229299996.0
2005-08-17 12:00:00,0.67974,0.67985,0.6796,0.6797,2068399992.0
2005-08-17 12:15:00,0.67971,0.67984,0.6796,0.6797,2015600007.0
2005-08-17 12:30:00,0.67968,0.67983,0.67954,0.67974,1826299993.0
2005-08-17 12:45:00,0.6797,0.67983,0.67952,0.67956,2051199997.0
2005-08-17 13:00:00,0.67957,0.67977,0.67957,0.67965,1776399999.0
2005-08-17 13:15:00,0.6796,0.67975,0.67948,0.6797,1936499996.0
2005-08-17 13:30:00,0.67973,0.67973,0.67946,0.67963,2045400005.0
2005-08-17 13:45:00,0.67963,0.67972,0.67942,0.67954,2082000015.0
2005-08-17 14:00:00,0.67943,0.67944,0.67918,0.67919,2160599999.0
2005-08-17 14:15:00,0.6792,0.67926,0.67906,0.67916,2152100009.0
2005-08-17 14:30:00,0.67907,0.67946,0.67897,0.67936,2119500005.0
2005-08-17 14:45:00,0.67941,0.67957,0.67926,0.67935,2216200007.0
2005-08-17 15:00:00,0.6794,0.67985,0.6794,0.67973,2248799995.0
2005-08-17 15:15:00,0.67972,0.67985,0.67946,0.67962,1867199996.0
2005-08-17 15:30:00,0.67965,0.6797,0.67946,0.67954,1940600003.0
2005-08-17 15:45:00,0.67957,0.67966,0.67932,0.67932,1519199992.0
2005-08-17 16:00:00,0.67936,0.67946,0.67914,0.6793,2100300012.0
2005-08-17 16:15:00,0.67931,0.67949,0.67913,0.67948,1947400007.0
2005-08-17 16:30:00,0.67947,0.67967,0.67933,0.67955,1558899997.0
2005-08-17 16:45:00,0.67956,0.68039,0.67954,0.67979,2002199993.0
2005-08-17 17:00:00,0.67966,0.67981,0.67941,0.67955,1940800012.0
2005-08-17 17:15:00,0.67955,0.67977,0.67923,0.67961,2142700005.0
2005-08-17 17:30:00,0.67966,0.68006,0.67962,0.67993,1830300009.0
2005-08-17 17:45:00,0.67994,0.67995,0.6796,0.67983,1628400004.0
2005-08-17 18:00:00,0.67982,0.6802,0.67978,0.67991,16365699971.0
2005-08-17 18:15:00,0.67988,0.68003,0.67929,0.67939,14283799979.0
2005-08-17 18:30:00,0.6794,0.67943,0.67903,0.67928,8508599989.0
2005-08-17 18:45:00,0.67927,0.67939,0.67913,0.67929,6141199987.0
2005-08-17 19:00:00,0.67938,0.6796,0.67906,0.67916,5779500007.0
2005-08-17 19:15:00,0.67908,0.67934,0.67873,0.67915,5435099997.0
2005-08-17 19:30:00,0.67913,0.67943,0.67897,0.67924,6991599986.0
2005-08-17 19:45:00,0.67915,0.67949,0.67908,0.67916,3661900015.0
2005-08-17 20:00:00,0.67924,0.6793,0.67869,0.679,4495599991.0
2005-08-17 20:15:00,0.67907,0.67919,0.67881,0.67884,6517200015.0
2005-08-17 20:30:00,0.67895,0.67921,0.67894,0.67899,10056900023.0
2005-08-17 20:45:00,0.67899,0.67907,0.67875,0.6788,10986399989.0
2005-08-17 21:00:00,0.67883,0.67924,0.67879,0.67918,8395000000.0
2005-08-17 21:15:00,0.67918,0.67943,0.67913,0.67927,4903600000.0
2005-08-17 21:30:00,0.67925,0.67934,0.6791,0.67929,4364199997.0
2005-08-17 21:45:00,0.67928,0.67956,0.679,0.67921,3329099985.0
2005-08-17 22:00:00,0.6792,0.67923,0.67888,0.67921,3716700011.0
2005-08-17 22:15:00,0.67925,0.6793,0.67883,0.6791,4134300001.0
2005-08-17 22:30:00,0.67912,0.67936,0.67878,0.67921,3537399998.0
2005-08-17 22:45:00,0.67923,0.67934,0.67894,0.67908,2881899999.0
2005-08-17 23:00:00,0.67888,0.67938,0.67888,0.67925,2437800003.0
2005-08-17 23:15:00,0.67926,0.67951,0.67899,0.67935,2398500010.0
2005-08-17 23:30:00,0.67911,0.67957,0.67895,0.67921,2347299998.0
2005-08-17 23:45:00,0.67921,0.67967,0.67883,0.67944,1741100004.0
2005-08-18 00:00:00,0.67943,0.67951,0.6792,0.67942,1783000005.0
2005-08-18 00:15:00,0.67948,0.67966,0.67899,0.67918,1439300005.0
2005-08-18 00:30:00,0.67935,0.67956,0.67905,0.67946,1926900011.0
2005-08-18 00:45:00,0.67942,0.6795,0.67929,0.6794,1660900017.0
2005-08-18 01:00:00,0.67938,0.67948,0.67905,0.67941,1819000002.0
2005-08-18 01:15:00,0.67939,0.6797,0.67917,0.67958,1501100001.0
2005-08-18 01:30:00,0.67956,0.67994,0.67944,0.67992,1549199998.0
2005-08-18 01:45:00,0.67992,0.68004,0.67963,0.67968,2156599990.0
2005-08-18 02:00:00,0.67967,0.67976,0.67946,0.67946,2071300005.0
2005-08-18 02:15:00,0.67942,0.67958,0.67906,0.67912,1907400000.0
2005-08-18 02:30:00,0.67908,0.67926,0.67895,0.67924,1349300007.0
2005-08-18 02:45:00,0.6792,0.67975,0.67905,0.67955,2002399981.0
2005-08-18 03:00:00,0.67959,0.67959,0.67928,0.67958,1343000000.0
2005-08-18 03:15:00,0.6797,0.6803,0.6794,0.6801,1790000003.0
2005-08-18 03:30:00,0.6801,0.6802,0.6798,0.67997,1702299992.0
2005-08-18 03:45:00,0.67997,0.68022,0.67994,0.68009,1901100007.0
2005-08-18 04:00:00,0.68013,0.68025,0.68002,0.68013,1728000007.0
2005-08-18 04:15:00,0.6801,0.68015,0.6798,0.67989,1440800000.0
2005-08-18 04:30:00,0.67979,0.68016,0.67963,0.6801,2170300007.0
2005-08-18 04:45:00,0.68,0.6803,0.68,0.68013,1903899985.0
2005-08-18 05:00:00,0.67987,0.68019,0.67987,0.68011,1814599997.0
2005-08-18 05:15:00,0.68009,0.68026,0.68006,0.68018,1904799998.0
2005-08-18 05:30:00,0.6802,0.68038,0.67997,0.68038,1642700006.0
2005-08-18 05:45:00,0.68036,0.68038,0.68009,0.68025,1957600008.0
2005-08-18 06:00:00,0.68022,0.68035,0.67982,0.68017,1617499994.0
2005-08-18 06:15:00,0.68016,0.6804,0.6801,0.68027,2194199999.0
2005-08-18 06:30:00,0.68031,0.68031,0.67999,0.6802,1554799989.0
2005-08-18 06:45:00,0.6803,0.68032,0.6798,0.68022,1849600009.0
2005-08-18 07:00:00,0.68019,0.68033,0.67991,0.68027,1525800006.0
2005-08-18 07:15:00,0.68029,0.68033,0.6799,0.68017,1631899995.0
2005-08-18 07:30:00,0.67999,0.68053,0.67983,0.68023,2098800013.0
2005-08-18 07:45:00,0.68015,0.68015,0.67966,0.67983,1986399999.0
2005-08-18 08:00:00,0.67981,0.67994,0.67962,0.67988,1760800005.0
2005-08-18 08:15:00,0.67984,0.68017,0.67969,0.67982,1616999996.0
2005-08-18 08:30:00,0.67984,0.68002,0.67961,0.67975,2116700004.0
2005-08-18 08:45:00,0.67975,0.67992,0.6797,0.67978,1338800003.0
2005-08-18 09:00:00,0.67977,0.68004,0.67966,0.67968,1635200000.0
2005-08-18 09:15:00,0.67964,0.67978,0.67958,0.6796,1770800003.0
2005-08-18 09:30:00,0.67961,0.67968,0.67939,0.67963,2009300005.0
2005-08-18 09:45:00,0.67963,0.67965,0.67922,0.67931,1715300009.0
2005-08-18 10:00:00,0.67929,0.67938,0.67892,0.67902,1857599991.0
2005-08-18 10:15:00,0.67904,0.67925,0.67887,0.67924,2223699997.0
2005-08-18 10:30:00,0.67921,0.67921,0.67856,0.67861,2330199995.0
2005-08-18 10:45:00,0.67862,0.67865,0.67801,0.67857,2430099996.0
2005-08-18 11:00:00,0.67859,0.67864,0.67826,0.67854,1865999991.0
2005-08-18 11:15:00,0.6786,0.6786,0.67742,0.67747,2480500004.0
2005-08-18 11:30:00,0.67751,0.67775,0.67743,0.67758,2095100002.0
2005-08-18 11:45:00,0.67757,0.67769,0.67736,0.67763,2024900007.0
2005-08-18 12:00:00,0.6776,0.67767,0.6774,0.67755,2012899996.0
2005-08-18 12:15:00,0.67753,0.67764,0.67748,0.67759,2492400001.0
2005-08-18 12:30:00,0.67757,0.6776,0.67709,0.67729,2152100001.0
2005-08-18 12:45:00,0.67732,0.67772,0.67726,0.6775,1929499997.0
2005-08-18 13:00:00,0.67743,0.67757,0.67721,0.67748,1867599999.0
2005-08-18 13:15:00,0.67744,0.6777,0.67738,0.6777,1756299993.0
2005-08-18 13:30:00,0.6777,0.67786,0.67753,0.67754,1790300006.0
2005-08-18 13:45:00,0.67754,0.67782,0.67754,0.67771,2430299990.0
2005-08-18 14:00:00,0.6777,0.67778,0.67746,0.67746,2144799979.0
2005-08-18 14:15:00,0.67744,0.67754,0.67726,0.67732,2077599994.0
2005-08-18 14:30:00,0.6773,0.6778,0.67728,0.67773,2127400000.0
2005-08-18 14:45:00,0.67777,0.67832,0.67768,0.6783,2429599992.0
2005-08-18 15:00:00,0.67827,0.67849,0.67811,0.67837,2096099992.0
2005-08-18 15:15:00,0.6783,0.67835,0.67812,0.67825,1864299997.0
2005-08-18 15:30:00,0.67825,0.6785,0.67825,0.67844,2200000002.0
2005-08-18 15:45:00,0.67845,0.6786,0.6782,0.67822,1263600004.0
2005-08-18 16:00:00,0.67828,0.67836,0.67785,0.6779,1530500006.0
2005-08-18 16:15:00,0.67781,0.6782,0.67781,0.67795,1848900007.0
2005-08-18 16:30:00,0.678,0.67835,0.67775,0.67831,2336899995.0
2005-08-18 16:45:00,0.67829,0.67858,0.6781,0.67837,2717499999.0
2005-08-18 17:00:00,0.67844,0.67846,0.67805,0.67832,2186099999.0
2005-08-18 17:15:00,0.6783,0.67834,0.67783,0.67783,2281200002.0
2005-08-18 17:30:00,0.67793,0.67821,0.67786,0.67821,1976799985.0
2005-08-18 17:45:00,0.67821,0.67837,0.67812,0.67813,1868299996.0
2005-08-18 18:00:00,0.67807,0.67851,0.67803,0.67806,15575200027.0
2005-08-18 18:15:00,0.67802,0.67829,0.67787,0.67819,14352800042.0
2005-08-18 18:30:00,0.67822,0.67827,0.67785,0.67793,8303800014.0
2005-08-18 18:45:00,0.67793,0.67892,0.6779,0.67888,6139400007.0
2005-08-18 19:00:00,0.67888,0.67927,0.67875,0.67897,6086899982.0
2005-08-18 19:15:00,0.6791,0.67923,0.67863,0.67882,5082199993.0
2005-08-18 19:30:00,0.67878,0.67898,0.6786,0.67887,6607300021.0
2005-08-18 19:45:00,0.67889,0.67889,0.67855,0.67873,3889299975.0
2005-08-18 20:00:00,0.67876,0.6788,0.67855,0.67877,4230600004.0
2005-08-18 20:15:00,0.67878,0.67878,0.67817,0.67827,6572599995.0
2005-08-18 20:30:00,0.6783,0.6785,0.67818,0.6785,9834900028.0
2005-08-18 20:45:00,0.67853,0.67872,0.67847,0.67871,11309099992.0
2005-08-18 21:00:00,0.67882,0.67893,0.67853,0.67873,7633299989.0
2005-08-18 21:15:00,0.67873,0.67887,0.67843,0.67867,4771800007.0
2005-08-18 21:30:00,0.67861,0.67871,0.67801,0.67815,4398599996.0
2005-08-18 21:45:00,0.67816,0.67841,0.67804,0.67834,3102800006.0
2005-08-18 22:00:00,0.6783,0.67833,0.67808,0.67824,3290900026.0
2005-08-18 22:15:00,0.67825,0.67831,0.67797,0.67821,4569199972.0
2005-08-18 22:30:00,0.67827,0.67829,0.67782,0.67807,3251499986.0
2005-08-18 22:45:00,0.67812,0.67823,0.67752,0.67794,2651299992.0
2005-08-18 23:00:00,0.67783,0.67841,0.67759,0.67838,2477299987.0
2005-08-18 23:15:00,0.67806,0.67856,0.67785,0.67822,2351599998.0
2005-08-18 23:30:00,0.67828,0.67872,0.67807,0.67847,1711500005.0
2005-08-18 23:45:00,0.67851,0.67883,0.67839,0.67881,1839200005.0
2005-08-19 00:00:00,0.67875,0.67899,0.67828,0.67896,2217000002.0
2005-08-19 00:15:00,0.6789,0.6789,0.67832,0.67857,1565900003.0
2005-08-19 00:30:00,0.67861,0.67868,0.67832,0.67861,1755500000.0
2005-08-19 00:45:00,0.67858,0.6788,0.67825,0.67866,1908399996.0
2005-08-19 01:00:00,0.67866,0.67895,0.67866,0.67893,2095999988.0
2005-08-19 01:15:00,0.67892,0.67916,0.67852,0.67908,1793100006.0
2005-08-19 01:30:00,0.67904,0.67909,0.67883,0.67893,2085099999.0
2005-08-19 01:45:00,0.67897,0.67924,0.67894,0.67921,2027999990.0
2005-08-19 02:00:00,0.67918,0.67922,0.67892,0.67907,2105400010.0
2005-08-19 02:15:00,0.6791,0.67937,0.67905,0.67928,1923199994.0
2005-08-19 02:30:00,0.67927,0.67962,0.67927,0.67958,1826000019.0
2005-08-19 02:45:00,0.67953,0.6798,0.67939,0.67952,2234400015.0
2005-08-19 03:00:00,0.67962,0.67962,0.67911,0.6792,2134699994.0
2005-08-19 03:15:00,0.67926,0.67929,0.67896,0.67915,2016699994.0
2005-08-19 03:30:00,0.67913,0.67926,0.67895,0.67916,1163000002.0
2005-08-19 03:45:00,0.67915,0.67917,0.67875,0.67888,1595900001.0
2005-08-19 04:00:00,0.67893,0.67902,0.67886,0.67888,1434900000.0
2005-08-19 04:15:00,0.67893,0.67914,0.67885,0.67888,1625399995.0
2005-08-19 04:30:00,0.67889,0.67904,0.67882,0.67897,1682800000.0
2005-08-19 04:45:00,0.6789,0.67914,0.67857,0.67902,1607300001.0
2005-08-19 05:00:00,0.679,0.67918,0.67895,0.67912,1704299992.0
2005-08-19 05:15:00,0.67911,0.67913,0.6788,0.67891,1608699998.0
2005-08-19 05:30:00,0.67892,0.679,0.67857,0.67866,1896200000.0
2005-08-19 05:45:00,0.67863,0.67882,0.67835,0.67863,1895600007.0
2005-08-19 06:00:00,0.67865,0.67884,0.67854,0.67865,1781899997.0
2005-08-19 06:15:00,0.67862,0.67874,0.67837,0.67853,1921300012.0
2005-08-19 06:30:00,0.67854,0.67856,0.67835,0.67844,1425400000.0
2005-08-19 06:45:00,0.67848,0.67856,0.67837,0.67849,1600500002.0
2005-08-19 07:00:00,0.67844,0.67849,0.67782,0.67835,1933199999.0
2005-08-19 07:15:00,0.6784,0.67844,0.67795,0.67826,1919199992.0
2005-08-19 07:30:00,0.67826,0.67861,0.67826,0.67853,2087899986.0
2005-08-19 07:45:00,0.6785,0.67857,0.67817,0.67852,1963900007.0
2005-08-19 08:00:00,0.67867,0.6791,0.67846,0.67857,1838800000.0
2005-08-19 08:15:00,0.67862,0.67876,0.6785,0.67864,2060000009.0
2005-08-19 08:30:00,0.67869,0.67883,0.67859,0.67873,2305099993.0
2005-08-19 08:45:00,0.67877,0.67906,0.67876,0.67893,1817200007.0
2005-08-19 09:00:00,0.67896,0.67896,0.67859,0.67862,2115499992.0
2005-08-19 09:15:00,0.6786,0.6786,0.67786,0.67795,1808500008.0
2005-08-19 09:30:00,0.67798,0.67799,0.67772,0.67782,2112299998.0
2005-08-19 09:45:00,0.67785,0.67787,0.67749,0.67782,2079400004.0
2005-08-19 10:00:00,0.67778,0.67804,0.67778,0.67785,1929300007.0
2005-08-19 10:15:00,0.67782,0.678,0.67754,0.67796,2469500015.0
2005-08-19 10:30:00,0.67798,0.6781,0.6779,0.67808,2202300000.0
2005-08-19 10:45:00,0.67808,0.67812,0.67768,0.6778,2214500009.0
2005-08-19 11:00:00,0.67778,0.67819,0.67773,0.67812,2070000010.0
2005-08-19 11:15:00,0.67817,0.67818,0.67772,0.67787,2280599984.0
2005-08-19 11:30:00,0.6779,0.678,0.67772,0.67788,1707699996.0
2005-08-19 11:45:00,0.6778,0.67803,0.6778,0.67802,2301000000.0
2005-08-19 12:00:00,0.67795,0.678,0.67748,0.67792,2104600015.0
2005-08-19 12:15:00,0.67792,0.67798,0.6778,0.67798,1790300006.0
2005-08-19 12:30:00,0.67799,0.6782,0.67792,0.67808,1866900002.0
2005-08-19 12:45:00,0.67808,0.67812,0.6779,0.678,1881599996.0
2005-08-19 13:00:00,0.67801,0.67806,0.6778,0.67789,2104499993.0
2005-08-19 13:15:00,0.67785,0.67803,0.67782,0.67802,1712800009.0
2005-08-19 13:30:00,0.67802,0.67865,0.67802,0.67847,1819299999.0
2005-08-19 13:45:00,0.67849,0.67865,0.67835,0.67842,1987500007.0
2005-08-19 14:00:00,0.67837,0.6786,0.67828,0.67831,2008100005.0
2005-08-19 14:15:00,0.67827,0.67836,0.67793,0.67804,2006500009.0
2005-08-19 14:30:00,0.67801,0.67821,0.67798,0.67809,1724600007.0
2005-08-19 14:45:00,0.6781,0.67831,0.67807,0.67825,1479900005.0
2005-08-19 15:00:00,0.67822,0.67823,0.67778,0.67807,1609999990.0
2005-08-19 15:15:00,0.67807,0.67826,0.67792,0.67793,1521599995.0
2005-08-19 15:30:00,0.67793,0.67802,0.67779,0.67785,1830299996.0
2005-08-19 15:45:00,0.67784,0.67807,0.67772,0.67799,2089999994.0
2005-08-19 16:00:00,0.67801,0.67815,0.67791,0.67792,1927599998.0
2005-08-19 16:15:00,0.67792,0.67802,0.67732,0.67736,1571200000.0
2005-08-19 16:30:00,0.67732,0.67748,0.67724,0.67743,2062400009.0
2005-08-19 16:45:00,0.67735,0.67755,0.67726,0.67746,1896999996.0
2005-08-19 17:00:00,0.67749,0.67755,0.67697,0.67697,2108700003.0
2005-08-19 17:15:00,0.67697,0.6773,0.67694,0.67716,1638200000.0
2005-08-19 17:30:00,0.67718,0.6772,0.67692,0.67711,2322999989.0
2005-08-19 17:45:00,0.6771,0.67728,0.67704,0.67717,1713500010.0
2005-08-19 18:00:00,0.67717,0.67722,0.6768,0.67696,15734399972.0
2005-08-19 18:15:00,0.67699,0.67706,0.67685,0.67695,14315599980.0
2005-08-19 18:30:00,0.67693,0.67716,0.67685,0.67702,8554799989.0
2005-08-19 18:45:00,0.67705,0.6776,0.67704,0.67749,6393600020.0
2005-08-19 19:00:00,0.67748,0.6775,0.6773,0.67741,6928899981.0
2005-08-19 19:15:00,0.67755,0.67755,0.677,0.6772,5412399988.0
2005-08-19 19:30:00,0.67717,0.67727,0.6771,0.67712,7074799994.0
2005-08-19 19:45:00,0.67715,0.67736,0.67688,0.67704,3760300003.0
2005-08-19 20:00:00,0.67708,0.67711,0.67683,0.67691,3994700013.0
2005-08-19 20:15:00,0.67697,0.6771,0.67691,0.67692,6600700007.0
2005-08-19 20:30:00,0.67694,0.67714,0.67678,0.67698,10086599995.0
2005-08-19 20:45:00,0.67692,0.67709,0.67683,0.67704,11574999964.0
2005-08-19 21:00:00,0.67711,0.6772,0.67691,0.67708,7868699982.0
2005-08-19 21:15:00,0.67706,0.6772,0.67662,0.67697,4907999984.0
2005-08-19 21:30:00,0.67699,0.67717,0.67676,0.67697,4197900003.0
2005-08-19 21:45:00,0.67695,0.67701,0.67675,0.67686,3142999998.0
2005-08-19 22:00:00,0.67683,0.67695,0.67677,0.67695,3475000010.0
2005-08-19 22:15:00,0.67695,0.6772,0.67656,0.67688,4197400013.0
2005-08-19 22:30:00,0.67679,0.67712,0.67619,0.67669,3663999991.0
2005-08-19 22:45:00,0.67678,0.67704,0.67646,0.67649,2926299985.0
2005-08-21 23:00:00,0.6768,0.67747,0.6768,0.67741,2953900003.0
2005-08-21 23:15:00,0.67743,0.67765,0.67677,0.67719,2729100012.0
2005-08-21 23:30:00,0.67731,0.67752,0.67691,0.67745,3115099981.0
2005-08-21 23:45:00,0.67744,0.67747,0.67661,0.67705,2925300013.0
2005-08-22 00:00:00,0.67709,0.67726,0.67671,0.67719,2831800003.0
2005-08-22 00:15:00,0.67718,0.67753,0.67668,0.67702,2492299994.0
2005-08-22 00:30:00,0.67705,0.67726,0.67669,0.67726,2842300001.0
2005-08-22 00:45:00,0.67707,0.6772,0.67667,0.677,2865399997.0
2005-08-22 01:00:00,0.67677,0.67709,0.67668,0.6769,3377099986.0
2005-08-22 01:15:00,0.67689,0.67717,0.6767,0.67702,2356300009.0
2005-08-22 01:30:00,0.67703,0.67746,0.67689,0.67732,2615700007.0
2005-08-22 01:45:00,0.67717,0.67744,0.67698,0.67715,3014399998.0
2005-08-22 02:00:00,0.67722,0.67756,0.67702,0.67732,2510800006.0
2005-08-22 02:15:00,0.67733,0.67743,0.67698,0.67735,1961300011.0
2005-08-22 02:30:00,0.6773,0.67733,0.67691,0.67716,2045600006.0
2005-08-22 02:45:00,0.67712,0.67729,0.67699,0.67725,1602100016.0
2005-08-22 03:00:00,0.67724,0.67741,0.67699,0.67741,2256600002.0
2005-08-22 03:15:00,0.67728,0.67744,0.67703,0.67727,1541799995.0
2005-08-22 03:30:00,0.67727,0.67743,0.67715,0.67722,2209299994.0
2005-08-22 03:45:00,0.67722,0.67734,0.67693,0.67714,2077299995.0
2005-08-22 04:00:00,0.67723,0.67737,0.67687,0.67718,2012099992.0
2005-08-22 04:15:00,0.67728,0.67737,0.67706,0.67719,1548199992.0
2005-08-22 04:30:00,0.67708,0.67719,0.67694,0.6771,2152499990.0
2005-08-22 04:45:00,0.67702,0.67718,0.67694,0.67704,2066199995.0
2005-08-22 05:00:00,0.67699,0.67746,0.67693,0.67746,1833099986.0
2005-08-22 05:15:00,0.6774,0.67742,0.67701,0.67722,1714299997.0
2005-08-22 05:30:00,0.67734,0.67737,0.67711,0.67722,1942500012.0
2005-08-22 05:45:00,0.67721,0.67736,0.67668,0.67699,1651199999.0
2005-08-22 06:00:00,0.67697,0.67727,0.67687,0.67723,1789600013.0
2005-08-22 06:15:00,0.67717,0.67724,0.67678,0.67717,1955099997.0
2005-08-22 06:30:00,0.67718,0.67731,0.67686,0.67695,2252199991.0
2005-08-22 06:45:00,0.67702,0.67731,0.67693,0.67698,1994899986.0
2005-08-22 07:00:00,0.67697,0.67713,0.67682,0.67692,1763199994.0
2005-08-22 07:15:00,0.67694,0.67708,0.67683,0.67698,2532600005.0
2005-08-22 07:30:00,0.67695,0.67706,0.67648,0.67697,2192299992.0
2005-08-22 07:45:00,0.67698,0.67707,0.67684,0.67699,1552700013.0
2005-08-22 08:00:00,0.67689,0.677,0.67675,0.67684,1972700000.0
2005-08-22 08:15:00,0.67684,0.67709,0.67681,0.67696,1970999986.0
2005-08-22 08:30:00,0.67696,0.6771,0.67677,0.67699,2099899994.0
2005-08-22 08:45:00,0.67693,0.67717,0.67676,0.67677,1983399992.0
2005-08-22 09:00:00,0.67677,0.67707,0.67639,0.67661,2244900003.0
2005-08-22 09:15:00,0.67657,0.67675,0.67647,0.67661,1887000002.0
2005-08-22 09:30:00,0.67658,0.677,0.67652,0.67692,1797900005.0
2005-08-22 09:45:00,0.67693,0.67717,0.6768,0.67688,1489199999.0
2005-08-22 10:00:00,0.67688,0.67759,0.67684,0.67756,2098799994.0
2005-08-22 10:15:00,0.67765,0.67771,0.67728,0.67728,2453200002.0
2005-08-22 10:30:00,0.67726,0.67755,0.67724,0.67729,1800399994.0
2005-08-22 10:45:00,0.6773,0.67757,0.67729,0.67753,1951499983.0
2005-08-22 11:00:00,0.6776,0.67784,0.67755,0.67758,1667499997.0
2005-08-22 11:15:00,0.67763,0.67794,0.67759,0.6778,1781300001.0
2005-08-22 11:30:00,0.67785,0.67785,0.67757,0.67781,2113300014.0
2005-08-22 11:45:00,0.67785,0.6786,0.67783,0.67842,2339800012.0
2005-08-22 12:00:00,0.67836,0.67839,0.678,0.67815,1873999996.0
2005-08-22 12:15:00,0.67813,0.67818,0.67783,0.67795,2117599993.0
2005-08-22 12:30:00,0.6779,0.67817,0.67788,0.67806,1574900007.0
2005-08-22 12:45:00,0.67811,0.67879,0.67801,0.67848,2436599982.0
2005-08-22 13:00:00,0.67845,0.67869,0.67835,0.67865,2223899993.0
2005-08-22 13:15:00,0.67854,0.67874,0.67846,0.67871,1686400000.0
2005-08-22 13:30:00,0.67873,0.67873,0.67832,0.67837,2393999983.0
2005-08-22 13:45:00,0.67838,0.67844,0.67793,0.67804,1911900009.0
2005-08-22 14:00:00,0.67807,0.67823,0.67794,0.67803,2226900002.0
2005-08-22 14:15:00,0.678,0.67809,0.67788,0.67807,1849899988.0
2005-08-22 14:30:00,0.67799,0.67823,0.67785,0.67795,1808899998.0
2005-08-22 14:45:00,0.67795,0.67809,0.67791,0.67805,2026500009.0
2005-08-22 15:00:00,0.67807,0.67831,0.67805,0.6781,1916900005.0
2005-08-22 15:15:00,0.67809,0.6782,0.67779,0.67779,1680299997.0
2005-08-22 15:30:00,0.6778,0.67787,0.67753,0.67781,1992300000.0
2005-08-22 15:45:00,0.67789,0.67793,0.67749,0.67772,1697400003.0
2005-08-22 16:00:00,0.67779,0.67812,0.67766,0.67801,1770299992.0
2005-08-22 16:15:00,0.67801,0.67807,0.67776,0.67784,1599700005.0
2005-08-22 16:30:00,0.67786,0.67816,0.67769,0.67803,1694899998.0
2005-08-22 16:45:00,0.678,0.67839,0.678,0.67835,2011900006.0
2005-08-22 17:00:00,0.67834,0.67847,0.67802,0.67812,2201900002.0
2005-08-22 17:15:00,0.67813,0.6784,0.67805,0.67835,1919600010.0
2005-08-22 17:30:00,0.67835,0.6789,0.67827,0.67889,1996400005.0
2005-08-22 17:45:00,0.67886,0.67906,0.67859,0.67867,1809600004.0
2005-08-22 18:00:00,0.6787,0.67878,0.6784,0.67857,16799499966.0
2005-08-22 18:15:00,0.6785,0.67878,0.67837,0.6787,13749299990.0
2005-08-22 18:30:00,0.6787,0.67914,0.67858,0.67902,7747300011.0
2005-08-22 18:45:00,0.67903,0.67963,0.67896,0.67952,5866999991.0
2005-08-22 19:00:00,0.67949,0.67952,0.67899,0.67918,6520900008.0
2005-08-22 19:15:00,0.67914,0.6794,0.67884,0.67929,5449399995.0
2005-08-22 19:30:00,0.67923,0.67932,0.67878,0.67902,7358599974.0
2005-08-22 19:45:00,0.67904,0.67912,0.67891,0.67907,3322999997.0
2005-08-22 20:00:00,0.67913,0.67946,0.67912,0.67927,4291200000.0
2005-08-22 20:15:00,0.6793,0.67931,0.67888,0.67907,6126500017.0
2005-08-22 20:30:00,0.67911,0.6792,0.67897,0.67899,10413900008.0
2005-08-22 20:45:00,0.67902,0.67908,0.67874,0.6788,11285100000.0
2005-08-22 21:00:00,0.67886,0.67926,0.67873,0.67912,8234699999.0
2005-08-22 21:15:00,0.67913,0.67918,0.6787,0.67902,5135499991.0
2005-08-22 21:30:00,0.679,0.67924,0.67898,0.67912,4070499977.0
2005-08-22 21:45:00,0.67912,0.67915,0.67868,0.67902,3399799984.0
2005-08-22 22:00:00,0.679,0.67915,0.67853,0.67902,3657500014.0
2005-08-22 22:15:00,0.67895,0.67901,0.67865,0.67885,3899599991.0
2005-08-22 22:30:00,0.67904,0.67906,0.67853,0.67879,2986400009.0
2005-08-22 22:45:00,0.67887,0.6792,0.67878,0.67898,2588599997.0
2005-08-22 23:00:00,0.6789,0.67931,0.67834,0.67874,2665999994.0
2005-08-22 23:15:00,0.67868,0.67893,0.67835,0.67869,1305499997.0
2005-08-22 23:30:00,0.67873,0.67889,0.67837,0.6787,2037000001.0
2005-08-22 23:45:00,0.67876,0.67876,0.67825,0.67855,1628199993.0
2005-08-23 00:00:00,0.67855,0.67887,0.67837,0.67882,1712699995.0
2005-08-23 00:15:00,0.67888,0.67897,0.67862,0.67881,1949800008.0
2005-08-23 00:30:00,0.67893,0.67916,0.67835,0.67908,2052199994.0
2005-08-23 00:45:00,0.67911,0.67922,0.67892,0.67907,1658599988.0
2005-08-23 01:00:00,0.67903,0.67909,0.67885,0.67888,2029499996.0
2005-08-23 01:15:00,0.67885,0.67906,0.67885,0.67893,1566600007.0
2005-08-23 01:30:00,0.67888,0.6789,0.67813,0.67867,2044900009.0
2005-08-23 01:45:00,0.6787,0.67885,0.67859,0.67862,2172800000.0
2005-08-23 02:00:00,0.67857,0.67863,0.67824,0.67827,2166099999.0
2005-08-23 02:15:00,0.67829,0.67837,0.67815,0.67823,1856999995.0
2005-08-23 02:30:00,0.67823,0.67837,0.67804,0.67829,1794500005.0
2005-08-23 02:45:00,0.6783,0.6783,0.67808,0.67823,1708899991.0
2005-08-23 03:00:00,0.67821,0.6785,0.67819,0.67847,1741200015.0
2005-08-23 03:15:00,0.6785,0.67856,0.67827,0.67841,1192499998.0
2005-08-23 03:30:00,0.67838,0.67854,0.67835,0.67837,1782800003.0
2005-08-23 03:45:00,0.67837,0.67851,0.67836,0.67837,1647500000.0
2005-08-23 04:00:00,0.6782,0.67845,0.67814,0.67824,1534100002.0
2005-08-23 04:15:00,0.67831,0.67851,0.67794,0.67832,1981600005.0
2005-08-23 04:30:00,0.67836,0.67844,0.67826,0.67842,1888499998.0
2005-08-23 04:45:00,0.67835,0.67843,0.67786,0.67837,1824800010.0
2005-08-23 05:00:00,0.67831,0.67837,0.67805,0.67828,1463499993.0
2005-08-23 05:15:00,0.67825,0.67846,0.67809,0.67827,1532999993.0
2005-08-23 05:30:00,0.67824,0.67836,0.67808,0.67825,1405200007.0
2005-08-23 05:45:00,0.67823,0.6785,0.67803,0.67833,1549900001.0
2005-08-23 06:00:00,0.67833,0.67838,0.67829,0.67835,1339400003.0
2005-08-23 06:15:00,0.67832,0.67842,0.6781,0.67835,1807599991.0
2005-08-23 06:30:00,0.67835,0.67837,0.67787,0.67822,1661400005.0
2005-08-23 06:45:00,0.67829,0.67848,0.678,0.67821,1372600001.0
2005-08-23 07:00:00,0.67815,0.67828,0.67776,0.67817,1680200007.0
2005-08-23 07:15:00,0.67819,0.67826,0.67797,0.67813,1545300000.0
2005-08-23 07:30:00,0.67811,0.67852,0.67803,0.67837,2005200001.0
2005-08-23 07:45:00,0.67831,0.67867,0.67826,0.67857,2002000011.0
2005-08-23 08:00:00,0.67853,0.67904,0.67851,0.67893,2052199999.0
2005-08-23 08:15:00,0.6789,0.67929,0.6788,0.67925,1489700004.0
2005-08-23 08:30:00,0.67923,0.67934,0.679,0.67914,2015499981.0
2005-08-23 08:45:00,0.6791,0.67969,0.67889,0.67962,1860099997.0
2005-08-23 09:00:00,0.67961,0.67982,0.67942,0.6796,1829100007.0
2005-08-23 09:15:00,0.67966,0.68035,0.67963,0.68007,1942200002.0
2005-08-23 09:30:00,0.68016,0.68039,0.68011,0.68029,2348899997.0
2005-08-23 09:45:00,0.68031,0.68083,0.68025,0.68079,1830900011.0
2005-08-23 10:00:00,0.68076,0.68076,0.68014,0.68026,2337600002.0
2005-08-23 10:15:00,0.68024,0.68025,0.68,0.68022,2218900006.0
2005-08-23 10:30:00,0.68019,0.68029,0.67996,0.68015,2033000001.0
2005-08-23 10:45:00,0.68015,0.68023,0.68,0.68021,2057900014.0
2005-08-23 11:00:00,0.68019,0.68057,0.67989,0.68007,2227199994.0
2005-08-23 11:15:00,0.68009,0.68047,0.68002,0.68041,2316700012.0
2005-08-23 11:30:00,0.68047,0.68096,0.6804,0.6809,2154800002.0
2005-08-23 11:45:00,0.6808,0.68106,0.68068,0.68084,2397800005.0
2005-08-23 12:00:00,0.68075,0.68088,0.68057,0.68057,1834799993.0
2005-08-23 12:15:00,0.6805,0.68064,0.68028,0.68056,1706400002.0
2005-08-23 12:30:00,0.6805,0.68054,0.68024,0.68039,1912100000.0
2005-08-23 12:45:00,0.68043,0.68052,0.68029,0.6803,1685800002.0
2005-08-23 13:00:00,0.68035,0.68049,0.68002,0.68005,1979100000.0
2005-08-23 13:15:00,0.68004,0.68033,0.68004,0.68033,1958099995.0
2005-08-23 13:30:00,0.68034,0.68038,0.68015,0.68019,1921000012.0
2005-08-23 13:45:00,0.68018,0.68024,0.67987,0.67995,2311799994.0
2005-08-23 14:00:00,0.67992,0.6801,0.67985,0.6801,1968899993.0
2005-08-23 14:15:00,0.68003,0.6801,0.67988,0.67997,1641299994.0
2005-08-23 14:30:00,0.67992,0.68008,0.67976,0.67991,1996500005.0
2005-08-23 14:45:00,0.67986,0.67986,0.67915,0.67918,1964899989.0
2005-08-23 15:00:00,0.67913,0.67937,0.67912,0.67932,2357899997.0
2005-08-23 15:15:00,0.6793,0.6793,0.67908,0.67921,1939500004.0
2005-08-23 15:30:00,0.67913,0.67921,0.67899,0.67915,2184199992.0
2005-08-23 15:45:00,0.67911,0.67911,0.67873,0.67886,1902600011.0
2005-08-23 16:00:00,0.67896,0.67913,0.67847,0.67867,2066900007.0
2005-08-23 16:15:00,0.67867,0.67894,0.67863,0.67894,2363499994.0
2005-08-23 16:30:00,0.67886,0.67895,0.67863,0.67875,1520300004.0
2005-08-23 16:45:00,0.67866,0.6787,0.67795,0.67818,2044700005.0
2005-08-23 17:00:00,0.67823,0.67843,0.67802,0.67837,2264700001.0
2005-08-23 17:15:00,0.67833,0.67869,0.67825,0.67838,2107700009.0
2005-08-23 17:30:00,0.67838,0.67848,0.67808,0.67819,1708500002.0
2005-08-23 17:45:00,0.67821,0.67852,0.67814,0.67827,2051599995.0
2005-08-23 18:00:00,0.67827,0.67853,0.6782,0.6784,18314499989.0
2005-08-23 18:15:00,0.67844,0.67862,0.67812,0.6782,15224599977.0
2005-08-23 18:30:00,0.6782,0.67885,0.67813,0.67867,7835600015.0
2005-08-23 18:45:00,0.67866,0.6789,0.67855,0.67879,6209200002.0
2005-08-23 19:00:00,0.67881,0.67909,0.67873,0.67895,6281600004.0
2005-08-23 19:15:00,0.67896,0.6792,0.67874,0.67886,5485399998.0
2005-08-23 19:30:00,0.67883,0.67895,0.67863,0.67878,7243999973.0
2005-08-23 19:45:00,0.67882,0.67908,0.6787,0.67901,3923200006.0
2005-08-23 20:00:00,0.67908,0.67918,0.6789,0.67907,4182000007.0
2005-08-23 20:15:00,0.6791,0.6791,0.67888,0.67897,6673100006.0
2005-08-23 20:30:00,0.67901,0.67921,0.67896,0.679,10714099973.0
2005-08-23 20:45:00,0.67905,0.67922,0.67892,0.6791,11312600002.0
2005-08-23 21:00:00,0.67908,0.67919,0.67892,0.67893,8163299981.0
2005-08-23 21:15:00,0.67893,0.67902,0.67861,0.67865,5001400004.0
2005-08-23 21:30:00,0.67865,0.67868,0.67828,0.67863,4207000015.0
2005-08-23 21:45:00,0.67862,0.67887,0.67842,0.67884,3789099988.0
2005-08-23 22:00:00,0.67881,0.679,0.67851,0.67892,3337099980.0
2005-08-23 22:15:00,0.67885,0.67889,0.67852,0.6787,4694599984.0
2005-08-23 22:30:00,0.67875,0.6789,0.67861,0.67886,3195800006.0
2005-08-23 22:45:00,0.6789,0.67895,0.67873,0.67873,2870300008.0
2005-08-23 23:00:00,0.67852,0.67919,0.67845,0.67884,2636599997.0
2005-08-23 23:15:00,0.67888,0.67918,0.6784,0.6787,2319300004.0
2005-08-23 23:30:00,0.67877,0.67912,0.67877,0.67894,1937500005.0
2005-08-23 23:45:00,0.67892,0.67908,0.6787,0.67904,1389300002.0
2005-08-24 00:00:00,0.67892,0.67909,0.67875,0.67896,1948300004.0
2005-08-24 00:15:00,0.67903,0.6793,0.67872,0.67902,1415900001.0
2005-08-24 00:30:00,0.67885,0.67924,0.67871,0.67906,1705000006.0
2005-08-24 00:45:00,0.67908,0.67917,0.67878,0.679,1602399997.0
2005-08-24 01:00:00,0.67906,0.67918,0.67865,0.67893,1697700013.0
2005-08-24 01:15:00,0.6789,0.67894,0.67863,0.67868,1603400014.0
2005-08-24 01:30:00,0.67859,0.67869,0.67843,0.67852,1855300007.0
2005-08-24 01:45:00,0.67853,0.67869,0.67829,0.6786,1926699997.0
2005-08-24 02:00:00,0.67853,0.67866,0.67815,0.67862,2154899998.0
2005-08-24 02:15:00,0.67857,0.67862,0.6782,0.67842,2088000013.0
2005-08-24 02:30:00,0.67835,0.67845,0.67819,0.67833,1738599997.0
2005-08-24 02:45:00,0.67832,0.67865,0.67827,0.67845,1799299979.0
2005-08-24 03:00:00,0.67842,0.67842,0.6781,0.6781,1872199989.0
2005-08-24 03:15:00,0.6781,0.67832,0.67795,0.67825,1393400001.0
2005-08-24 03:30:00,0.67822,0.67853,0.67805,0.67847,1713200017.0
2005-08-24 03:45:00,0.67845,0.67854,0.67827,0.67845,2109899994.0
2005-08-24 04:00:00,0.67853,0.67878,0.67848,0.67867,1994900001.0
2005-08-24 04:15:00,0.67876,0.68019,0.67876,0.68001,1899600001.0
2005-08-24 04:30:00,0.67998,0.68017,0.67991,0.68004,2018299984.0
2005-08-24 04:45:00,0.67994,0.68,0.6798,0.67987,1848800001.0
2005-08-24 05:00:00,0.67981,0.67993,0.67971,0.67988,2501399992.0
2005-08-24 05:15:00,0.67984,0.67988,0.67954,0.67978,1585200014.0
2005-08-24 05:30:00,0.67978,0.67991,0.67955,0.67979,1886799988.0
2005-08-24 05:45:00,0.67984,0.68028,0.67977,0.6801,2112900000.0
2005-08-24 06:00:00,0.68007,0.68021,0.67977,0.67992,2086200001.0
2005-08-24 06:15:00,0.67986,0.68006,0.6797,0.67978,2085899995.0
2005-08-24 06:30:00,0.67977,0.68005,0.67919,0.67929,2249900004.0
2005-08-24 06:45:00,0.67935,0.67961,0.67919,0.67928,2132699999.0
2005-08-24 07:00:00,0.67919,0.67923,0.67889,0.67907,1896100000.0
2005-08-24 07:15:00,0.67914,0.67928,0.67884,0.67898,1849799996.0
2005-08-24 07:30:00,0.67898,0.67903,0.67868,0.67899,2242600009.0
2005-08-24 07:45:00,0.67899,0.67922,0.67879,0.679,2408900024.0
2005-08-24 08:00:00,0.67895,0.67906,0.67852,0.67888,1961099996.0
2005-08-24 08:15:00,0.67882,0.67902,0.67857,0.67877,1996199992.0
2005-08-24 08:30:00,0.67877,0.67895,0.67843,0.67851,2260499994.0
2005-08-24 08:45:00,0.67858,0.67877,0.67846,0.67873,1984600004.0
2005-08-24 09:00:00,0.67873,0.67883,0.67846,0.67878,1937100002.0
2005-08-24 09:15:00,0.67878,0.67885,0.67854,0.67882,1982499987.0
2005-08-24 09:30:00,0.67885,0.67911,0.67882,0.67891,1377799995.0
2005-08-24 09:45:00,0.6789,0.67952,0.67887,0.67943,1630800009.0
2005-08-24 10:00:00,0.67944,0.67967,0.67935,0.67946,1804000007.0
2005-08-24 10:15:00,0.6795,0.67956,0.67928,0.67943,1994499997.0
2005-08-24 10:30:00,0.6794,0.67943,0.67908,0.67931,1728699993.0
2005-08-24 10:45:00,0.67929,0.67963,0.67911,0.67963,2048700006.0
2005-08-24 11:00:00,0.67966,0.67982,0.67948,0.67971,1895199998.0
2005-08-24 11:15:00,0.67976,0.67988,0.67968,0.67977,2121899998.0
2005-08-24 11:30:00,0.67984,0.67992,0.67945,0.67968,1740000008.0
2005-08-24 11:45:00,0.67968,0.67992,0.67955,0.67989,2216199986.0
2005-08-24 12:00:00,0.67989,0.68082,0.67989,0.68064,2737200006.0
2005-08-24 12:15:00,0.68061,0.68081,0.68043,0.6806,2358900002.0
2005-08-24 12:30:00,0.68057,0.68065,0.68027,0.68059,2195800008.0
2005-08-24 12:45:00,0.68062,0.68068,0.68035,0.68035,2061799999.0
2005-08-24 13:00:00,0.68039,0.68066,0.68039,0.68051,1878700002.0
2005-08-24 13:15:00,0.68045,0.68053,0.68007,0.6801,1928400000.0
2005-08-24 13:30:00,0.6801,0.68033,0.68007,0.68013,2153399999.0
2005-08-24 13:45:00,0.68017,0.68042,0.68006,0.68037,2025600002.0
2005-08-24 14:00:00,0.68036,0.68043,0.68023,0.68023,2394699988.0
2005-08-24 14:15:00,0.68026,0.68042,0.68018,0.6802,1993799995.0
2005-08-24 14:30:00,0.68035,0.68115,0.68035,0.68109,2002099997.0
2005-08-24 14:45:00,0.68115,0.68115,0.68055,0.68083,2463999998.0
2005-08-24 15:00:00,0.68097,0.68178,0.68085,0.68135,2061699995.0
2005-08-24 15:15:00,0.68138,0.68144,0.68095,0.68095,2048699994.0
2005-08-24 15:30:00,0.68088,0.68108,0.68078,0.681,1939399999.0
2005-08-24 15:45:00,0.68104,0.68135,0.68101,0.68119,2028599988.0
2005-08-24 16:00:00,0.68122,0.68126,0.68082,0.68093,1602200008.0
2005-08-24 16:15:00,0.681,0.68131,0.68092,0.68107,2642300001.0
2005-08-24 16:30:00,0.681,0.68137,0.68096,0.68131,2166500022.0
2005-08-24 16:45:00,0.68129,0.68142,0.6811,0.68123,1858600011.0
2005-08-24 17:00:00,0.68116,0.68157,0.68116,0.68153,2273700000.0
2005-08-24 17:15:00,0.6815,0.68153,0.68097,0.68102,2184599999.0
2005-08-24 17:30:00,0.681,0.68109,0.68084,0.68102,1932399998.0
2005-08-24 17:45:00,0.68099,0.68124,0.68092,0.68107,1665899993.0
2005-08-24 18:00:00,0.68109,0.68143,0.68093,0.6811,16908900025.0
2005-08-24 18:15:00,0.68114,0.68134,0.6811,0.68126,15240399981.0
2005-08-24 18:30:00,0.68124,0.68142,0.68108,0.68132,8592399980.0
2005-08-24 18:45:00,0.68133,0.68137,0.68104,0.68112,6111200011.0
2005-08-24 19:00:00,0.68111,0.68138,0.68111,0.68128,6318600012.0
2005-08-24 19:15:00,0.6813,0.68143,0.6812,0.68129,5324299981.0
2005-08-24 19:30:00,0.68128,0.68142,0.6812,0.68137,6898200012.0
2005-08-24 19:45:00,0.68138,0.68139,0.68121,0.68122,3877300000.0
2005-08-24 20:00:00,0.68128,0.68128,0.68098,0.68103,4494100000.0
2005-08-24 20:15:00,0.68107,0.68131,0.681,0.68117,7137599991.0
2005-08-24 20:30:00,0.68123,0.6813,0.68103,0.68108,10194200002.0
2005-08-24 20:45:00,0.68115,0.68132,0.68102,0.68125,10983699995.0
2005-08-24 21:00:00,0.68127,0.68151,0.68099,0.68145,7906000004.0
2005-08-24 21:15:00,0.6815,0.68175,0.6813,0.68136,4351100002.0
2005-08-24 21:30:00,0.68136,0.68174,0.68136,0.68156,4628099994.0
2005-08-24 21:45:00,0.68154,0.68175,0.68133,0.68155,3349000003.0
2005-08-24 22:00:00,0.68139,0.68162,0.68121,0.68139,3662300027.0
2005-08-24 22:15:00,0.68149,0.68171,0.68107,0.68139,3998500009.0
2005-08-24 22:30:00,0.68142,0.68164,0.68109,0.68125,3278800012.0
2005-08-24 22:45:00,0.68124,0.68132,0.68108,0.68108,2511200003.0
2005-08-24 23:00:00,0.68095,0.68177,0.6809,0.68145,2521400009.0
2005-08-24 23:15:00,0.6815,0.68162,0.68,0.6811,2541200003.0
2005-08-24 23:30:00,0.68092,0.68138,0.68061,0.68106,1833100001.0
2005-08-24 23:45:00,0.68128,0.6816,0.68105,0.68136,1836799988.0
2005-08-25 00:00:00,0.68126,0.68149,0.68121,0.6814,1636100002.0
2005-08-25 00:15:00,0.68136,0.68162,0.68123,0.68153,1716499999.0
2005-08-25 00:30:00,0.68149,0.68184,0.6809,0.68184,1588800001.0
2005-08-25 00:45:00,0.68158,0.68175,0.68122,0.68157,1767400006.0
2005-08-25 01:00:00,0.6815,0.68162,0.68042,0.68143,1726800004.0
2005-08-25 01:15:00,0.6814,0.68168,0.68127,0.68134,1581299998.0
2005-08-25 01:30:00,0.6813,0.68167,0.6813,0.68157,1982900001.0
2005-08-25 01:45:00,0.68161,0.68186,0.68141,0.68141,2030600011.0
2005-08-25 02:00:00,0.68142,0.68183,0.68139,0.68161,2119900001.0
2005-08-25 02:15:00,0.68158,0.68179,0.68149,0.68171,2112299995.0
2005-08-25 02:30:00,0.68169,0.682,0.68155,0.68176,1856899998.0
2005-08-25 02:45:00,0.68171,0.68209,0.68162,0.682,1693700005.0
2005-08-25 03:00:00,0.68197,0.68197,0.68153,0.68169,2202199998.0
2005-08-25 03:15:00,0.68174,0.68192,0.68163,0.68177,1580999990.0
2005-08-25 03:30:00,0.68168,0.68197,0.68164,0.68186,2332699997.0
2005-08-25 03:45:00,0.68187,0.68219,0.68151,0.68205,1725600001.0
2005-08-25 04:00:00,0.68194,0.68222,0.68136,0.68136,1860600018.0
2005-08-25 04:15:00,0.68141,0.68146,0.68113,0.68125,1703699998.0
2005-08-25 04:30:00,0.68125,0.68159,0.68109,0.68151,1947099993.0
2005-08-25 04:45:00,0.68144,0.68151,0.68097,0.68097,2079899997.0
2005-08-25 05:00:00,0.68093,0.68129,0.68093,0.68119,2215199988.0
2005-08-25 05:15:00,0.68121,0.68139,0.68097,0.68099,1771300003.0
2005-08-25 05:30:00,0.68107,0.68124,0.68073,0.68088,1607699992.0
2005-08-25 05:45:00,0.68087,0.68111,0.68083,0.681,2512600005.0
2005-08-25 06:00:00,0.68102,0.68118,0.68073,0.68107,1571300003.0
2005-08-25 06:15:00,0.68109,0.68139,0.68092,0.68135,1984099990.0
2005-08-25 06:30:00,0.68123,0.68159,0.6811,0.6815,2230200001.0
2005-08-25 06:45:00,0.6815,0.68151,0.68106,0.68148,1780700000.0
2005-08-25 07:00:00,0.68147,0.68154,0.68134,0.68138,1390100016.0
2005-08-25 07:15:00,0.68138,0.68153,0.68119,0.68127,1875200016.0
2005-08-25 07:30:00,0.68123,0.68128,0.68097,0.68116,2039699996.0
2005-08-25 07:45:00,0.68113,0.68146,0.6811,0.68133,1882300003.0
2005-08-25 08:00:00,0.68128,0.68155,0.68067,0.68101,2090499998.0
2005-08-25 08:15:00,0.68107,0.68129,0.6809,0.68095,1477199996.0
2005-08-25 08:30:00,0.68097,0.68149,0.68097,0.68149,1868099993.0
2005-08-25 08:45:00,0.68152,0.6816,0.68106,0.68114,1933799994.0
2005-08-25 09:00:00,0.68113,0.6812,0.6808,0.68096,2030100004.0
2005-08-25 09:15:00,0.68098,0.68125,0.68074,0.6812,2041999995.0
2005-08-25 09:30:00,0.68122,0.68129,0.68084,0.68121,1855199997.0
2005-08-25 09:45:00,0.68119,0.68158,0.68113,0.68132,1949400001.0
2005-08-25 10:00:00,0.68141,0.68142,0.68098,0.68103,2300399995.0
2005-08-25 10:15:00,0.68104,0.6814,0.68092,0.68122,1895399996.0
2005-08-25 10:30:00,0.68127,0.68168,0.68123,0.68168,2454200005.0
2005-08-25 10:45:00,0.6817,0.68197,0.68162,0.68197,2054799995.0
2005-08-25 11:00:00,0.68198,0.68207,0.68153,0.68162,1824200012.0
2005-08-25 11:15:00,0.6817,0.68195,0.68162,0.6819,2342700001.0
2005-08-25 11:30:00,0.68193,0.68208,0.68169,0.68181,1445099992.0
2005-08-25 11:45:00,0.68183,0.68206,0.6817,0.68181,2603799994.0
2005-08-25 12:00:00,0.68175,0.682,0.68169,0.68195,1942799986.0
2005-08-25 12:15:00,0.68196,0.68205,0.68179,0.68203,2296000004.0
2005-08-25 12:30:00,0.68202,0.68222,0.68193,0.68222,1972999993.0
2005-08-25 12:45:00,0.68227,0.68265,0.68187,0.68187,2034399992.0
2005-08-25 13:00:00,0.68196,0.68209,0.68181,0.68209,2053099998.0
2005-08-25 13:15:00,0.68206,0.6823,0.68201,0.68209,1909100004.0
2005-08-25 13:30:00,0.68212,0.68214,0.68196,0.68203,1906900001.0
2005-08-25 13:45:00,0.68203,0.68209,0.6818,0.68205,2032400002.0
2005-08-25 14:00:00,0.68201,0.68237,0.68185,0.68189,2209900006.0
2005-08-25 14:15:00,0.68189,0.68205,0.68179,0.68181,1974099998.0
2005-08-25 14:30:00,0.68183,0.68197,0.68164,0.68176,1993999998.0
2005-08-25 14:45:00,0.68178,0.68192,0.68125,0.68143,2228900000.0
2005-08-25 15:00:00,0.68144,0.68154,0.68118,0.68118,1807900006.0
2005-08-25 15:15:00,0.68117,0.68149,0.68114,0.68137,2248999995.0
2005-08-25 15:30:00,0.68137,0.68179,0.68137,0.68168,2071799994.0
2005-08-25 15:45:00,0.68169,0.68228,0.6816,0.68228,1614799994.0
2005-08-25 16:00:00,0.6824,0.68247,0.68164,0.68203,1602600011.0
2005-08-25 16:15:00,0.68202,0.68209,0.68172,0.68182,1748399992.0
2005-08-25 16:30:00,0.68176,0.68178,0.68147,0.68165,1563599999.0
2005-08-25 16:45:00,0.6816,0.68176,0.68145,0.68171,1716699997.0
2005-08-25 17:00:00,0.68173,0.68182,0.6812,0.68137,2169400004.0
2005-08-25 17:15:00,0.68143,0.68243,0.68138,0.68229,1948899995.0
2005-08-25 17:30:00,0.68232,0.68281,0.68222,0.68271,2183099994.0
2005-08-25 17:45:00,0.68267,0.68267,0.68216,0.68222,1883899990.0
2005-08-25 18:00:00,0.68222,0.68237,0.6821,0.68219,17788799973.0
2005-08-25 18:15:00,0.6821,0.68227,0.68176,0.68195,13457400027.0
2005-08-25 18:30:00,0.68193,0.68219,0.68185,0.68207,8814599977.0
2005-08-25 18:45:00,0.68208,0.68217,0.68165,0.6817,6083200002.0
2005-08-25 19:00:00,0.6817,0.68188,0.68167,0.68183,6346599985.0
2005-08-25 19:15:00,0.68185,0.6821,0.68179,0.68205,5064399989.0
2005-08-25 19:30:00,0.68203,0.68226,0.682,0.68212,6836999972.0
2005-08-25 19:45:00,0.68216,0.68229,0.68194,0.68194,3581200008.0
2005-08-25 20:00:00,0.682,0.68234,0.68189,0.68222,4560699980.0
2005-08-25 20:15:00,0.68226,0.68243,0.68203,0.68222,6438399983.0
2005-08-25 20:30:00,0.68223,0.68238,0.68188,0.68217,9458499980.0
2005-08-25 20:45:00,0.6822,0.68234,0.68205,0.68205,11134599986.0
2005-08-25 21:00:00,0.68212,0.68252,0.68203,0.68244,8502899995.0
2005-08-25 21:15:00,0.68248,0.68275,0.68232,0.68237,5913999986.0
2005-08-25 21:30:00,0.68235,0.68273,0.68195,0.68222,4046699989.0
2005-08-25 21:45:00,0.68222,0.68232,0.68187,0.68207,3650399998.0
2005-08-25 22:00:00,0.68205,0.68241,0.68193,0.68206,3414500013.0
2005-08-25 22:15:00,0.68205,0.68222,0.6817,0.68185,4759700013.0
2005-08-25 22:30:00,0.68188,0.68229,0.68186,0.68207,3093499997.0
2005-08-25 22:45:00,0.6821,0.68227,0.68186,0.68191,2132200002.0
2005-08-25 23:00:00,0.68185,0.68238,0.68184,0.68232,2437300005.0
2005-08-25 23:15:00,0.68228,0.68243,0.68176,0.68185,2421900004.0
2005-08-25 23:30:00,0.68193,0.6825,0.68179,0.68194,1790099982.0
2005-08-25 23:45:00,0.68192,0.68241,0.68175,0.68208,1838299999.0
2005-08-26 00:00:00,0.68244,0.68266,0.68196,0.68207,1459400005.0
2005-08-26 00:15:00,0.68222,0.68244,0.68148,0.68212,1738299993.0
2005-08-26 00:30:00,0.68223,0.68242,0.6815,0.68205,1410299995.0
2005-08-26 00:45:00,0.68212,0.68249,0.68209,0.68224,2275500001.0
2005-08-26 01:00:00,0.6823,0.68241,0.68207,0.68221,1726499997.0
2005-08-26 01:15:00,0.68224,0.68234,0.68191,0.68195,2200499993.0
2005-08-26 01:30:00,0.68179,0.68262,0.68179,0.68256,1837000009.0
2005-08-26 01:45:00,0.68253,0.68257,0.68233,0.6824,1826399983.0
2005-08-26 02:00:00,0.68236,0.68258,0.6816,0.6824,1878200000.0
2005-08-26 02:15:00,0.68248,0.68262,0.68222,0.68255,1745200012.0
2005-08-26 02:30:00,0.68251,0.68268,0.68249,0.68265,1964300008.0
2005-08-26 02:45:00,0.68255,0.68269,0.68234,0.68255,1879300004.0
2005-08-26 03:00:00,0.68261,0.68268,0.68214,0.68254,1703199993.0
2005-08-26 03:15:00,0.68257,0.6828,0.68237,0.68267,1816100001.0
2005-08-26 03:30:00,0.6826,0.68277,0.68256,0.68267,1646300008.0
2005-08-26 03:45:00,0.68267,0.6831,0.68248,0.68277,2343199988.0
2005-08-26 04:00:00,0.68287,0.68303,0.6827,0.68273,1468800008.0
2005-08-26 04:15:00,0.68277,0.68283,0.6827,0.68274,1497899995.0
2005-08-26 04:30:00,0.68275,0.68282,0.68246,0.68261,1826699997.0
2005-08-26 04:45:00,0.68259,0.68283,0.6825,0.68266,1981099992.0
2005-08-26 05:00:00,0.68264,0.68291,0.68244,0.68267,1427499998.0
2005-08-26 05:15:00,0.6827,0.68282,0.6824,0.68242,1743100013.0
2005-08-26 05:30:00,0.68243,0.68275,0.68215,0.6824,1763399994.0
2005-08-26 05:45:00,0.68223,0.6826,0.68189,0.6823,2161500020.0
2005-08-26 06:00:00,0.68235,0.68255,0.68223,0.6824,1738999996.0
2005-08-26 06:15:00,0.68244,0.68262,0.68218,0.68221,1646600000.0
2005-08-26 06:30:00,0.6822,0.6825,0.68217,0.68235,1612400002.0
2005-08-26 06:45:00,0.68251,0.68261,0.68225,0.68253,2111600013.0
2005-08-26 07:00:00,0.68256,0.68261,0.68245,0.68252,1700699994.0
2005-08-26 07:15:00,0.68255,0.68263,0.68241,0.68251,1535899996.0
2005-08-26 07:30:00,0.68248,0.68273,0.68248,0.6827,2448299985.0
2005-08-26 07:45:00,0.68263,0.68289,0.68249,0.68279,1652299980.0
2005-08-26 08:00:00,0.68275,0.68286,0.68257,0.68267,1715900003.0
2005-08-26 08:15:00,0.68264,0.68266,0.68235,0.68243,1958700013.0
2005-08-26 08:30:00,0.68243,0.68268,0.68238,0.68258,1777100011.0
2005-08-26 08:45:00,0.68257,0.68263,0.68241,0.68244,1962500008.0
2005-08-26 09:00:00,0.68242,0.68268,0.68233,0.68247,1781200000.0
2005-08-26 09:15:00,0.68246,0.68289,0.68239,0.68262,1767300001.0
2005-08-26 09:30:00,0.6826,0.68283,0.68252,0.6826,1829900002.0
2005-08-26 09:45:00,0.68255,0.68267,0.682,0.68232,1927100010.0
2005-08-26 10:00:00,0.68224,0.68242,0.68195,0.682,1981500012.0
2005-08-26 10:15:00,0.68207,0.68223,0.68189,0.68197,2269899984.0
2005-08-26 10:30:00,0.68191,0.68199,0.6817,0.68181,1463700007.0
2005-08-26 10:45:00,0.68187,0.68212,0.6817,0.68183,1992699992.0
2005-08-26 11:00:00,0.68183,0.68183,0.68123,0.68127,1783999985.0
2005-08-26 11:15:00,0.68132,0.68153,0.68124,0.68147,2395900003.0
2005-08-26 11:30:00,0.68152,0.68168,0.68115,0.68122,1853099999.0
2005-08-26 11:45:00,0.68119,0.68145,0.681,0.68145,2136100001.0
2005-08-26 12:00:00,0.68142,0.68146,0.68125,0.68145,2229100007.0
2005-08-26 12:15:00,0.68142,0.68188,0.68138,0.68175,2029299998.0
2005-08-26 12:30:00,0.6817,0.6818,0.68149,0.68163,1846099996.0
2005-08-26 12:45:00,0.68168,0.68187,0.68159,0.68171,2173000016.0
2005-08-26 13:00:00,0.68166,0.68186,0.68153,0.68181,2248800014.0
2005-08-26 13:15:00,0.68181,0.68189,0.68149,0.6817,1945299994.0
2005-08-26 13:30:00,0.68167,0.68198,0.68155,0.68183,2331299998.0
2005-08-26 13:45:00,0.68182,0.68207,0.68152,0.68188,2552799991.0
2005-08-26 14:00:00,0.68183,0.68203,0.68168,0.68174,2093099999.0
2005-08-26 14:15:00,0.6818,0.6818,0.68154,0.68172,2113800011.0
2005-08-26 14:30:00,0.68166,0.68217,0.68166,0.68208,2068700003.0
2005-08-26 14:45:00,0.6821,0.68226,0.68201,0.68215,2239800015.0
2005-08-26 15:00:00,0.68212,0.68224,0.68172,0.68173,2150599998.0
2005-08-26 15:15:00,0.68166,0.68183,0.68148,0.68148,2000600001.0
2005-08-26 15:30:00,0.68151,0.68183,0.6815,0.68176,1721500000.0
2005-08-26 15:45:00,0.68178,0.68182,0.68148,0.68148,1884100010.0
2005-08-26 16:00:00,0.68153,0.68169,0.68132,0.68146,2056900001.0
2005-08-26 16:15:00,0.68144,0.6819,0.6814,0.68168,1902199991.0
2005-08-26 16:30:00,0.68163,0.68209,0.68163,0.68198,1992900005.0
2005-08-26 16:45:00,0.68192,0.68225,0.68177,0.68196,1926999998.0
2005-08-26 17:00:00,0.68187,0.68206,0.68172,0.68199,2245999982.0
2005-08-26 17:15:00,0.68199,0.68219,0.68178,0.6819,2415100010.0
2005-08-26 17:30:00,0.68183,0.68213,0.68154,0.68194,2017900029.0
2005-08-26 17:45:00,0.68191,0.68223,0.68184,0.68217,1658600006.0
2005-08-26 18:00:00,0.68217,0.68229,0.6819,0.68215,18051099970.0
2005-08-26 18:15:00,0.68214,0.68236,0.68194,0.68209,15345600012.0
2005-08-26 18:30:00,0.68241,0.68245,0.6816,0.68193,8269600012.0
2005-08-26 18:45:00,0.6818,0.68212,0.68174,0.68197,6206500002.0
2005-08-26 19:00:00,0.682,0.68221,0.68161,0.68167,5800999982.0
2005-08-26 19:15:00,0.68168,0.68177,0.68161,0.6817,5393000002.0
2005-08-26 19:30:00,0.68168,0.68182,0.68165,0.68167,7084500021.0
2005-08-26 19:45:00,0.68168,0.6818,0.68163,0.68169,3696999997.0
2005-08-26 20:00:00,0.68171,0.68181,0.68125,0.68177,4402699999.0
2005-08-26 20:15:00,0.68155,0.68189,0.6811,0.68117,6456000000.0
2005-08-26 20:30:00,0.68116,0.6816,0.68101,0.68149,9698300028.0
2005-08-26 20:45:00,0.6815,0.68208,0.6813,0.68208,10884899970.0
2005-08-26 21:00:00,0.68211,0.68211,0.68137,0.68154,8005399994.0
2005-08-26 21:15:00,0.68154,0.68201,0.68148,0.68177,5095799989.0
2005-08-26 21:30:00,0.6817,0.6822,0.68155,0.68185,4202299984.0
2005-08-26 21:45:00,0.68185,0.68188,0.6816,0.68174,3241299996.0
2005-08-26 22:00:00,0.68176,0.68213,0.68165,0.68175,3782299983.0
2005-08-26 22:15:00,0.68173,0.68233,0.68146,0.6821,4566699999.0
2005-08-26 22:30:00,0.68194,0.68249,0.68171,0.68239,3254099978.0
2005-08-26 22:45:00,0.68236,0.68266,0.68212,0.68261,3242800002.0
2005-08-28 23:00:00,0.68058,0.68246,0.68058,0.68207,2594300010.0
2005-08-28 23:15:00,0.68213,0.68239,0.68182,0.68203,2364100000.0
2005-08-28 23:30:00,0.68208,0.68229,0.6815,0.68182,2598999985.0
2005-08-28 23:45:00,0.68178,0.6821,0.68108,0.68184,2224100006.0
2005-08-29 00:00:00,0.6817,0.68197,0.68137,0.68152,1951399992.0
2005-08-29 00:15:00,0.68158,0.68178,0.68147,0.68168,1771800011.0
2005-08-29 00:30:00,0.68175,0.68202,0.68153,0.6816,2214200003.0
2005-08-29 00:45:00,0.68158,0.6817,0.68143,0.68158,1697900013.0
2005-08-29 01:00:00,0.68155,0.68257,0.68152,0.68211,2391299985.0
2005-08-29 01:15:00,0.68212,0.68228,0.68185,0.6822,2201600004.0
2005-08-29 01:30:00,0.68221,0.68257,0.68133,0.68233,1780799995.0
2005-08-29 01:45:00,0.68233,0.68247,0.682,0.68221,2043200016.0
2005-08-29 02:00:00,0.68221,0.68244,0.68199,0.68222,1894199991.0
2005-08-29 02:15:00,0.68221,0.68244,0.68197,0.68228,1678800010.0
2005-08-29 02:30:00,0.6822,0.68248,0.68207,0.68214,2127500001.0
2005-08-29 02:45:00,0.68218,0.68243,0.68138,0.6824,2255999992.0
2005-08-29 03:00:00,0.68242,0.68243,0.68197,0.68212,2026599997.0
2005-08-29 03:15:00,0.68219,0.68262,0.68153,0.68184,1872399986.0
2005-08-29 03:30:00,0.68207,0.68256,0.68203,0.6821,2445499989.0
2005-08-29 03:45:00,0.68205,0.68229,0.68186,0.68193,1961899998.0
2005-08-29 04:00:00,0.68203,0.68228,0.68188,0.68213,1595300004.0
2005-08-29 04:15:00,0.68213,0.68222,0.6814,0.68198,1658199996.0
2005-08-29 04:30:00,0.68198,0.68234,0.68194,0.68203,1962499992.0
2005-08-29 04:45:00,0.68192,0.68232,0.68183,0.68218,1555299991.0
2005-08-29 05:00:00,0.68215,0.6825,0.68208,0.68237,1571099989.0
2005-08-29 05:15:00,0.68239,0.68246,0.68217,0.68239,1994700004.0
2005-08-29 05:30:00,0.68238,0.68257,0.68235,0.68251,1631500001.0
2005-08-29 05:45:00,0.68248,0.6828,0.68231,0.68263,1982200010.0
2005-08-29 06:00:00,0.6825,0.68257,0.68221,0.68255,1475799991.0
2005-08-29 06:15:00,0.6825,0.6825,0.68211,0.68222,1512200007.0
2005-08-29 06:30:00,0.6822,0.68237,0.68212,0.68212,1371700002.0
2005-08-29 06:45:00,0.68216,0.68251,0.68153,0.68237,2044699985.0
2005-08-29 07:00:00,0.68237,0.68261,0.68222,0.68252,1697299987.0
2005-08-29 07:15:00,0.68255,0.68255,0.68208,0.68218,2000300004.0
2005-08-29 07:30:00,0.68214,0.68224,0.68194,0.68207,2036399985.0
2005-08-29 07:45:00,0.68206,0.68239,0.682,0.68238,2054299984.0
2005-08-29 08:00:00,0.68232,0.68254,0.68232,0.68248,1278299988.0
2005-08-29 08:15:00,0.68245,0.68262,0.68232,0.6824,1642400003.0
2005-08-29 08:30:00,0.68245,0.68261,0.68238,0.6824,1976200019.0
2005-08-29 08:45:00,0.68233,0.68243,0.68198,0.68227,2114999986.0
2005-08-29 09:00:00,0.68227,0.68264,0.68226,0.68236,1881400003.0
2005-08-29 09:15:00,0.68233,0.68249,0.68217,0.68225,1780000000.0
2005-08-29 09:30:00,0.68224,0.68237,0.68197,0.682,1963999986.0
2005-08-29 09:45:00,0.68204,0.68212,0.68184,0.682,2203700011.0
2005-08-29 10:00:00,0.68193,0.68216,0.68192,0.68195,1885300010.0
2005-08-29 10:15:00,0.682,0.68228,0.68187,0.68221,2101400007.0
2005-08-29 10:30:00,0.68217,0.68231,0.68185,0.68198,1859799990.0
2005-08-29 10:45:00,0.682,0.68213,0.6819,0.682,1915900006.0
2005-08-29 11:00:00,0.682,0.68208,0.68185,0.68195,1944400000.0
2005-08-29 11:15:00,0.682,0.68225,0.68183,0.68192,2066400007.0
2005-08-29 11:30:00,0.68202,0.68226,0.68182,0.68226,1637999993.0
2005-08-29 11:45:00,0.68191,0.68211,0.68186,0.68197,2338499992.0
2005-08-29 12:00:00,0.6822,0.68227,0.68188,0.68218,2284600003.0
2005-08-29 12:15:00,0.68217,0.68226,0.68192,0.68205,1747900009.0
2005-08-29 12:30:00,0.68206,0.68214,0.68137,0.68153,1560399993.0
2005-08-29 12:45:00,0.68155,0.68208,0.6815,0.68185,2206099992.0
2005-08-29 13:00:00,0.68185,0.68223,0.68185,0.68211,2229300002.0
2005-08-29 13:15:00,0.68215,0.68218,0.68187,0.68197,1789099998.0
2005-08-29 13:30:00,0.68195,0.68232,0.6819,0.68215,1871000000.0
2005-08-29 13:45:00,0.68218,0.68237,0.68196,0.68199,2102099994.0
2005-08-29 14:00:00,0.68199,0.682,0.6814,0.68142,2409200000.0
2005-08-29 14:15:00,0.68141,0.68156,0.68137,0.68145,2334800009.0
2005-08-29 14:30:00,0.68141,0.68158,0.68124,0.68134,1984499985.0
2005-08-29 14:45:00,0.68137,0.68165,0.68137,0.68156,1905599978.0
2005-08-29 15:00:00,0.68153,0.68163,0.6813,0.68142,1719299988.0
2005-08-29 15:15:00,0.6814,0.68179,0.68138,0.68168,1988499995.0
2005-08-29 15:30:00,0.68173,0.68189,0.68141,0.68148,1923799987.0
2005-08-29 15:45:00,0.68148,0.68174,0.68139,0.6817,1622600000.0
2005-08-29 16:00:00,0.68173,0.68176,0.68139,0.68142,1611400003.0
2005-08-29 16:15:00,0.6814,0.68142,0.68108,0.68129,1757699996.0
2005-08-29 16:30:00,0.68128,0.68149,0.68099,0.68099,1518500018.0
2005-08-29 16:45:00,0.6809,0.68098,0.68045,0.68055,1983500002.0
2005-08-29 17:00:00,0.68053,0.68093,0.68048,0.68087,2216400015.0
2005-08-29 17:15:00,0.68087,0.68105,0.68077,0.68077,2259099993.0
2005-08-29 17:30:00,0.68081,0.68082,0.68045,0.68058,2487099999.0
2005-08-29 17:45:00,0.68055,0.68056,0.67994,0.68008,1962599994.0
2005-08-29 18:00:00,0.68008,0.68113,0.68001,0.68113,17964300004.0
2005-08-29 18:15:00,0.6811,0.68143,0.6809,0.68093,14054799996.0
2005-08-29 18:30:00,0.68093,0.68114,0.68035,0.68037,8612700008.0
2005-08-29 18:45:00,0.68038,0.68063,0.68032,0.68061,6352199990.0
2005-08-29 19:00:00,0.6806,0.68097,0.68059,0.68083,6543900019.0
2005-08-29 19:15:00,0.68083,0.68101,0.68033,0.68054,5625699999.0
2005-08-29 19:30:00,0.68054,0.68065,0.68023,0.6806,7212299990.0
2005-08-29 19:45:00,0.68065,0.68084,0.68041,0.68052,3645699994.0
2005-08-29 20:00:00,0.68058,0.68065,0.6803,0.68043,4481299987.0
2005-08-29 20:15:00,0.68045,0.68087,0.68025,0.68043,6822100024.0
2005-08-29 20:30:00,0.68043,0.68066,0.68042,0.68063,9758699985.0
2005-08-29 20:45:00,0.68062,0.68103,0.68046,0.68055,11233199992.0
2005-08-29 21:00:00,0.68065,0.68106,0.68065,0.68073,7698599979.0
2005-08-29 21:15:00,0.68083,0.68107,0.68057,0.68077,4948500009.0
2005-08-29 21:30:00,0.68074,0.68105,0.68061,0.6807,4360500006.0
2005-08-29 21:45:00,0.68071,0.68087,0.68047,0.68081,3357600012.0
2005-08-29 22:00:00,0.68078,0.68101,0.68045,0.68055,3338600002.0
2005-08-29 22:15:00,0.68055,0.68074,0.68046,0.68049,3939899981.0
2005-08-29 22:30:00,0.68072,0.68092,0.68035,0.68076,3155799995.0
2005-08-29 22:45:00,0.68078,0.6812,0.68056,0.68056,2511300003.0
2005-08-29 23:00:00,0.68047,0.68128,0.68047,0.68092,2659900004.0
2005-08-29 23:15:00,0.6811,0.68129,0.68079,0.68084,2519099998.0
2005-08-29 23:30:00,0.68073,0.68109,0.68012,0.68059,1803499997.0
2005-08-29 23:45:00,0.68032,0.6809,0.68015,0.68045,2107099996.0
2005-08-30 00:00:00,0.68075,0.68075,0.68022,0.68048,1765500005.0
2005-08-30 00:15:00,0.68028,0.68066,0.68013,0.68036,1734800000.0
2005-08-30 00:30:00,0.68038,0.68086,0.68032,0.68078,1938799999.0
2005-08-30 00:45:00,0.68099,0.68116,0.68072,0.68082,1480499999.0
2005-08-30 01:00:00,0.6808,0.68133,0.6808,0.68126,2078799986.0
2005-08-30 01:15:00,0.68105,0.68112,0.68066,0.68083,1869499991.0
2005-08-30 01:30:00,0.68082,0.6809,0.68065,0.68072,2129099999.0
2005-08-30 01:45:00,0.68075,0.68086,0.68043,0.68043,1923500001.0
2005-08-30 02:00:00,0.68043,0.68064,0.68036,0.68055,1837100006.0
2005-08-30 02:15:00,0.68057,0.68089,0.68057,0.68085,1655899985.0
2005-08-30 02:30:00,0.68081,0.68096,0.6805,0.6807,1608500001.0
2005-08-30 02:45:00,0.68062,0.6809,0.68049,0.68084,1506700001.0
2005-08-30 03:00:00,0.68087,0.68109,0.68061,0.68087,2205599999.0
2005-08-30 03:15:00,0.68092,0.68109,0.68061,0.68096,1305999998.0
2005-08-30 03:30:00,0.68091,0.68106,0.68071,0.68077,1240900002.0
2005-08-30 03:45:00,0.68073,0.68095,0.68049,0.6809,1927400002.0
2005-08-30 04:00:00,0.68092,0.68114,0.68083,0.68108,2211699986.0
2005-08-30 04:15:00,0.68106,0.68118,0.68071,0.68105,1970600002.0
2005-08-30 04:30:00,0.68105,0.68105,0.68066,0.68079,1800700004.0
2005-08-30 04:45:00,0.68077,0.68083,0.68056,0.68083,1684400013.0
2005-08-30 05:00:00,0.68082,0.68106,0.68075,0.68082,1553500004.0
2005-08-30 05:15:00,0.68083,0.68114,0.68072,0.68076,1859799998.0
2005-08-30 05:30:00,0.6808,0.68096,0.6807,0.68075,1662200008.0
2005-08-30 05:45:00,0.68071,0.68079,0.68051,0.68063,1617900006.0
2005-08-30 06:00:00,0.68064,0.68077,0.68056,0.68066,1151000009.0
2005-08-30 06:15:00,0.68059,0.68088,0.68059,0.68073,1784100007.0
2005-08-30 06:30:00,0.68072,0.68109,0.6807,0.68083,1298399991.0
2005-08-30 06:45:00,0.6809,0.68119,0.68065,0.68071,1711799996.0
2005-08-30 07:00:00,0.68071,0.68099,0.68058,0.68076,1930200002.0
2005-08-30 07:15:00,0.68085,0.6811,0.6806,0.68066,1458499999.0
2005-08-30 07:30:00,0.68063,0.68091,0.6806,0.68085,1933899993.0
2005-08-30 07:45:00,0.68083,0.6813,0.6808,0.68113,1707600005.0
2005-08-30 08:00:00,0.6811,0.68116,0.6808,0.6809,2210800013.0
2005-08-30 08:15:00,0.6809,0.68116,0.68083,0.68105,1634100004.0
2005-08-30 08:30:00,0.68108,0.68136,0.68104,0.68116,1976400000.0
2005-08-30 08:45:00,0.68118,0.6814,0.68117,0.6814,1687699995.0
2005-08-30 09:00:00,0.68141,0.68193,0.68137,0.68167,2097299999.0
2005-08-30 09:15:00,0.68166,0.68197,0.68147,0.68196,1967399991.0
2005-08-30 09:30:00,0.68198,0.68198,0.68174,0.68188,2392499998.0
2005-08-30 09:45:00,0.6819,0.68205,0.68179,0.68179,1830899983.0
2005-08-30 10:00:00,0.68179,0.68205,0.68173,0.68197,1987999990.0
2005-08-30 10:15:00,0.68199,0.68251,0.68196,0.68223,1996299989.0
2005-08-30 10:30:00,0.68224,0.68294,0.68223,0.6828,1927199991.0
2005-08-30 10:45:00,0.6828,0.68285,0.68255,0.68278,2488900008.0
2005-08-30 11:00:00,0.68277,0.68323,0.68275,0.68309,2049899985.0
2005-08-30 11:15:00,0.68317,0.68328,0.683,0.68323,2071900005.0
2005-08-30 11:30:00,0.68328,0.68334,0.68299,0.68326,2173799997.0
2005-08-30 11:45:00,0.68327,0.68338,0.68281,0.68296,2088000005.0
2005-08-30 12:00:00,0.68291,0.68299,0.68271,0.6828,2143599999.0
2005-08-30 12:15:00,0.68278,0.68285,0.68245,0.6825,1996500007.0
2005-08-30 12:30:00,0.68248,0.68266,0.68245,0.68265,2258600006.0
2005-08-30 12:45:00,0.68269,0.68287,0.68257,0.68268,2557900005.0
2005-08-30 13:00:00,0.68277,0.68278,0.68246,0.68263,2317599998.0
2005-08-30 13:15:00,0.68259,0.68265,0.6825,0.68257,1771500003.0
2005-08-30 13:30:00,0.68253,0.6828,0.68227,0.68228,1819100004.0
2005-08-30 13:45:00,0.68243,0.68276,0.6823,0.68271,2199999993.0
2005-08-30 14:00:00,0.68267,0.68277,0.68246,0.68265,2204400000.0
2005-08-30 14:15:00,0.68253,0.6826,0.6823,0.68237,1820399996.0
2005-08-30 14:30:00,0.68235,0.68257,0.68222,0.68224,2196199989.0
2005-08-30 14:45:00,0.68226,0.68251,0.68221,0.68245,1794599996.0
2005-08-30 15:00:00,0.68237,0.6826,0.68228,0.68253,1752200006.0
2005-08-30 15:15:00,0.68251,0.68285,0.6824,0.68273,1942300002.0
2005-08-30 15:30:00,0.68273,0.68286,0.68238,0.68244,1507400006.0
2005-08-30 15:45:00,0.68243,0.68268,0.6823,0.6824,1806999993.0
2005-08-30 16:00:00,0.68241,0.68266,0.68215,0.68243,1977799989.0
2005-08-30 16:15:00,0.68241,0.68262,0.68229,0.68234,2337099997.0
2005-08-30 16:30:00,0.68228,0.68282,0.68217,0.68277,1731700006.0
2005-08-30 16:45:00,0.68277,0.68317,0.68277,0.68313,1914300000.0
2005-08-30 17:00:00,0.68321,0.68403,0.68319,0.68395,2452199996.0
2005-08-30 17:15:00,0.68395,0.68404,0.68359,0.68365,2867700009.0
2005-08-30 17:30:00,0.68364,0.68371,0.68339,0.68363,1599300003.0
2005-08-30 17:45:00,0.68364,0.6841,0.68364,0.68392,1735300008.0
2005-08-30 18:00:00,0.6839,0.68392,0.6834,0.68375,18014299988.0
2005-08-30 18:15:00,0.6838,0.68385,0.68326,0.6834,13784199992.0
2005-08-30 18:30:00,0.68336,0.68388,0.68334,0.68361,8505499983.0
2005-08-30 18:45:00,0.68363,0.6837,0.68353,0.6836,6930299967.0
2005-08-30 19:00:00,0.6836,0.68405,0.6836,0.68387,5984100002.0
2005-08-30 19:15:00,0.68387,0.68388,0.68329,0.68355,5626000016.0
2005-08-30 19:30:00,0.68353,0.68378,0.68345,0.68357,7253800043.0
2005-08-30 19:45:00,0.6836,0.68406,0.68337,0.68367,3771000003.0
2005-08-30 20:00:00,0.68373,0.68399,0.68366,0.68398,3967999997.0
2005-08-30 20:15:00,0.68398,0.68402,0.68355,0.68377,6604899975.0
2005-08-30 20:30:00,0.68378,0.68393,0.68372,0.68386,10536300015.0
2005-08-30 20:45:00,0.6839,0.68406,0.68374,0.68398,11689699974.0
2005-08-30 21:00:00,0.68401,0.68432,0.68395,0.68422,8214299987.0
2005-08-30 21:15:00,0.68421,0.68428,0.6841,0.68417,5132399991.0
2005-08-30 21:30:00,0.68416,0.68425,0.68397,0.68404,4599799994.0
2005-08-30 21:45:00,0.68405,0.68429,0.68387,0.6841,3162299990.0
2005-08-30 22:00:00,0.6841,0.6841,0.68371,0.6838,3255899986.0
2005-08-30 22:15:00,0.68381,0.68413,0.68369,0.68405,4646799976.0
2005-08-30 22:30:00,0.68413,0.68431,0.68379,0.68405,3021499987.0
2005-08-30 22:45:00,0.68425,0.6843,0.68362,0.68362,2575199996.0
2005-08-30 23:00:00,0.68372,0.68432,0.68348,0.68407,2425300017.0
2005-08-30 23:15:00,0.68383,0.68428,0.68362,0.68413,1549900003.0
2005-08-30 23:30:00,0.68419,0.68449,0.6839,0.6841,1677400009.0
2005-08-30 23:45:00,0.68414,0.68444,0.68377,0.68416,1824600005.0
2005-08-31 00:00:00,0.68404,0.68438,0.68389,0.68417,2156500001.0
2005-08-31 00:15:00,0.68425,0.68432,0.68396,0.68418,1749999986.0
2005-08-31 00:30:00,0.68425,0.68456,0.68412,0.68413,1838700009.0
2005-08-31 00:45:00,0.68414,0.68435,0.68399,0.68399,2123900003.0
2005-08-31 01:00:00,0.68392,0.68417,0.68371,0.68375,2085499997.0
2005-08-31 01:15:00,0.68371,0.68417,0.68371,0.68404,1696499996.0
2005-08-31 01:30:00,0.68395,0.68419,0.68392,0.68413,2215400000.0
2005-08-31 01:45:00,0.68414,0.68437,0.6839,0.68423,2561300002.0
2005-08-31 02:00:00,0.68422,0.68438,0.68394,0.68415,1994099994.0
2005-08-31 02:15:00,0.68412,0.68447,0.68405,0.68427,1909900010.0
2005-08-31 02:30:00,0.68422,0.68424,0.68386,0.68393,1791800008.0
2005-08-31 02:45:00,0.68392,0.68407,0.68366,0.68371,1851099997.0
2005-08-31 03:00:00,0.68375,0.68412,0.68371,0.68397,1941699991.0
2005-08-31 03:15:00,0.68393,0.68393,0.68367,0.68375,1055900001.0
2005-08-31 03:30:00,0.68373,0.68401,0.6837,0.68393,1431799999.0
2005-08-31 03:45:00,0.68391,0.68417,0.68384,0.68388,1428599992.0
2005-08-31 04:00:00,0.68395,0.68396,0.68365,0.68387,1644599996.0
2005-08-31 04:15:00,0.68388,0.68416,0.68372,0.68373,1454199998.0
2005-08-31 04:30:00,0.68373,0.68403,0.68361,0.68394,1914400004.0
2005-08-31 04:45:00,0.68388,0.68399,0.68368,0.68389,1689799998.0
2005-08-31 05:00:00,0.6839,0.68415,0.68385,0.68406,1666100017.0
2005-08-31 05:15:00,0.68423,0.68436,0.68393,0.68397,2251299998.0
2005-08-31 05:30:00,0.68402,0.68443,0.68394,0.68437,2217699992.0
2005-08-31 05:45:00,0.68428,0.68456,0.68413,0.6845,1836199988.0
2005-08-31 06:00:00,0.68437,0.68439,0.68405,0.68414,1307699986.0
2005-08-31 06:15:00,0.68429,0.68445,0.68397,0.68401,1594300002.0
2005-08-31 06:30:00,0.68403,0.68411,0.68374,0.68393,1738699993.0
2005-08-31 06:45:00,0.68397,0.68406,0.68387,0.68398,1250099999.0
2005-08-31 07:00:00,0.68393,0.68403,0.68358,0.68362,1776199995.0
2005-08-31 07:15:00,0.68366,0.68377,0.68357,0.68371,1321899993.0
2005-08-31 07:30:00,0.68368,0.68404,0.68361,0.68383,2151900007.0
2005-08-31 07:45:00,0.68384,0.68385,0.68342,0.6837,1896100005.0
2005-08-31 08:00:00,0.68365,0.68413,0.68365,0.68413,1962200001.0
2005-08-31 08:15:00,0.68415,0.68436,0.68389,0.68432,1791900000.0
2005-08-31 08:30:00,0.68433,0.68464,0.68427,0.6846,2355399991.0
2005-08-31 08:45:00,0.68459,0.68517,0.68448,0.68507,2157700004.0
2005-08-31 09:00:00,0.6851,0.68516,0.68493,0.68494,2264100002.0
2005-08-31 09:15:00,0.68491,0.68498,0.68418,0.68428,2274200000.0
2005-08-31 09:30:00,0.68432,0.68437,0.68408,0.6843,1859800010.0
2005-08-31 09:45:00,0.68437,0.6845,0.68427,0.68428,2111099986.0
2005-08-31 10:00:00,0.68421,0.68427,0.68358,0.68386,2123500008.0
2005-08-31 10:15:00,0.68386,0.68423,0.68375,0.68414,2227100003.0
2005-08-31 10:30:00,0.68415,0.68431,0.68387,0.684,2132199994.0
2005-08-31 10:45:00,0.68396,0.68414,0.68387,0.68408,2134699981.0
2005-08-31 11:00:00,0.68411,0.68414,0.68379,0.68392,1859199982.0
2005-08-31 11:15:00,0.68397,0.68397,0.68339,0.68396,2128599998.0
2005-08-31 11:30:00,0.68414,0.68419,0.68375,0.68377,1904400004.0
2005-08-31 11:45:00,0.6837,0.68448,0.68321,0.68436,1984400000.0
2005-08-31 12:00:00,0.68425,0.68462,0.68393,0.68405,2279099993.0
2005-08-31 12:15:00,0.68415,0.68417,0.68363,0.68373,2213099990.0
2005-08-31 12:30:00,0.68374,0.68386,0.68337,0.68358,2362599991.0
2005-08-31 12:45:00,0.6836,0.68391,0.68355,0.68372,1920900011.0
2005-08-31 13:00:00,0.6837,0.68391,0.6834,0.68342,2101800008.0
2005-08-31 13:15:00,0.6833,0.6837,0.6832,0.68356,1973000000.0
2005-08-31 13:30:00,0.6836,0.68374,0.68343,0.68368,2269600007.0
2005-08-31 13:45:00,0.68366,0.68372,0.68305,0.6831,2116699998.0
2005-08-31 14:00:00,0.68304,0.68326,0.68256,0.68273,2273600019.0
2005-08-31 14:15:00,0.68278,0.68297,0.68275,0.68278,1907900004.0
2005-08-31 14:30:00,0.68277,0.6829,0.68265,0.68272,2141100001.0
2005-08-31 14:45:00,0.68277,0.68286,0.68255,0.68285,2117900018.0
2005-08-31 15:00:00,0.68277,0.68338,0.68267,0.68327,2095200006.0
2005-08-31 15:15:00,0.68327,0.68343,0.68318,0.68328,1769199993.0
2005-08-31 15:30:00,0.68329,0.68359,0.68316,0.68316,1963599992.0
2005-08-31 15:45:00,0.68318,0.68341,0.68305,0.68329,2086500018.0
2005-08-31 16:00:00,0.68341,0.68402,0.68341,0.68391,2061800000.0
2005-08-31 16:15:00,0.68386,0.684,0.68315,0.68381,2072900003.0
2005-08-31 16:30:00,0.68388,0.68394,0.6834,0.68378,2300799987.0
2005-08-31 16:45:00,0.6837,0.68392,0.68351,0.68354,2154699990.0
2005-08-31 17:00:00,0.68355,0.68365,0.68317,0.68347,2202799990.0
2005-08-31 17:15:00,0.68348,0.6835,0.68323,0.68326,2243200007.0
2005-08-31 17:30:00,0.68336,0.68405,0.68315,0.68402,1987899992.0
2005-08-31 17:45:00,0.68397,0.68443,0.68365,0.68441,2010100003.0
2005-08-31 18:00:00,0.68442,0.68453,0.68366,0.68383,17352899983.0
2005-08-31 18:15:00,0.68385,0.68402,0.68367,0.6839,13929300006.0
2005-08-31 18:30:00,0.68395,0.68425,0.68348,0.68348,8363100003.0
2005-08-31 18:45:00,0.68354,0.68387,0.68347,0.68365,6667900014.0
2005-08-31 19:00:00,0.68365,0.6841,0.68361,0.68365,5734699981.0
2005-08-31 19:15:00,0.68363,0.68386,0.68357,0.68384,5521699997.0
2005-08-31 19:30:00,0.68383,0.68401,0.6836,0.684,7108999991.0
2005-08-31 19:45:00,0.68403,0.68403,0.68353,0.68358,3960899990.0
2005-08-31 20:00:00,0.68361,0.68394,0.68345,0.68349,4333800002.0
2005-08-31 20:15:00,0.68351,0.68378,0.68349,0.68357,6735299982.0
2005-08-31 20:30:00,0.68358,0.68386,0.68346,0.68382,9462900006.0
2005-08-31 20:45:00,0.68378,0.68398,0.68354,0.68392,11709800022.0
2005-08-31 21:00:00,0.68398,0.68405,0.68363,0.68368,7971200000.0
2005-08-31 21:15:00,0.68371,0.68396,0.68367,0.68376,4824199995.0
2005-08-31 21:30:00,0.68376,0.68419,0.68375,0.68418,4333799995.0
2005-08-31 21:45:00,0.68419,0.6843,0.68405,0.68412,3396699983.0
2005-08-31 22:00:00,0.68412,0.68426,0.68405,0.68414,3064800002.0
2005-08-31 22:15:00,0.68412,0.68429,0.68392,0.68405,4200799995.0
2005-08-31 22:30:00,0.68405,0.68444,0.68392,0.68415,3196999995.0
2005-08-31 22:45:00,0.68416,0.68447,0.68391,0.68391,2507299994.0
2005-08-31 23:00:00,0.68384,0.68489,0.68384,0.68456,2546800000.0
2005-08-31 23:15:00,0.68465,0.68471,0.68389,0.68433,2207200009.0
2005-08-31 23:30:00,0.68423,0.68464,0.68392,0.68408,1982099985.0
2005-08-31 23:45:00,0.68392,0.68425,0.6837,0.68394,1976600000.0
2005-09-01 00:00:00,0.68392,0.68425,0.68349,0.68382,1869300006.0
2005-09-01 00:15:00,0.6842,0.68422,0.68376,0.68395,1936700004.0
2005-09-01 00:30:00,0.68404,0.68418,0.68358,0.68395,1962700009.0
2005-09-01 00:45:00,0.68398,0.68425,0.68375,0.68407,1406400009.0
2005-09-01 01:00:00,0.68399,0.68444,0.68389,0.68398,2020899997.0
2005-09-01 01:15:00,0.68393,0.68424,0.68379,0.68396,1593800006.0
2005-09-01 01:30:00,0.68393,0.68422,0.68392,0.68397,1863500010.0
2005-09-01 01:45:00,0.68398,0.68434,0.68393,0.68412,2149799985.0
2005-09-01 02:00:00,0.68402,0.68424,0.6839,0.68397,1997500008.0
2005-09-01 02:15:00,0.68397,0.68441,0.68386,0.6843,1761000004.0
2005-09-01 02:30:00,0.68412,0.68446,0.6838,0.68437,1915700000.0
2005-09-01 02:45:00,0.68415,0.68445,0.68366,0.68366,1729199996.0
2005-09-01 03:00:00,0.68371,0.6841,0.68356,0.68395,2029400006.0
2005-09-01 03:15:00,0.68372,0.68407,0.68363,0.68381,1870300009.0
2005-09-01 03:30:00,0.68381,0.6842,0.68363,0.68407,2122699990.0
2005-09-01 03:45:00,0.68408,0.68451,0.68395,0.68429,1539400001.0
2005-09-01 04:00:00,0.68443,0.68475,0.68403,0.68454,1942500006.0
2005-09-01 04:15:00,0.68458,0.68481,0.68424,0.68478,2331100010.0
2005-09-01 04:30:00,0.68456,0.68475,0.68407,0.68437,2165500002.0
2005-09-01 04:45:00,0.68428,0.68436,0.68406,0.68415,1741100000.0
2005-09-01 05:00:00,0.68418,0.68463,0.68406,0.68447,1905099983.0
2005-09-01 05:15:00,0.6844,0.68462,0.68408,0.68433,2102599998.0
2005-09-01 05:30:00,0.68435,0.68477,0.68427,0.6844,1637200008.0
2005-09-01 05:45:00,0.68468,0.68476,0.68418,0.68462,2587399999.0
2005-09-01 06:00:00,0.68434,0.68465,0.6842,0.68434,2075100006.0
2005-09-01 06:15:00,0.68457,0.68489,0.68418,0.68459,1996800003.0
2005-09-01 06:30:00,0.68462,0.6849,0.68417,0.68431,1950099990.0
2005-09-01 06:45:00,0.68436,0.68464,0.68415,0.68417,1742200000.0
2005-09-01 07:00:00,0.68412,0.6847,0.68412,0.68429,1921899993.0
2005-09-01 07:15:00,0.68424,0.68465,0.68412,0.68422,2466899996.0
2005-09-01 07:30:00,0.68421,0.68455,0.684,0.68407,2239799992.0
2005-09-01 07:45:00,0.68442,0.68451,0.6839,0.68423,2818399992.0
2005-09-01 08:00:00,0.68404,0.68469,0.68404,0.68423,2023700003.0
2005-09-01 08:15:00,0.68424,0.68454,0.68392,0.68395,1448099997.0
2005-09-01 08:30:00,0.68393,0.68452,0.6839,0.68443,1790399998.0
2005-09-01 08:45:00,0.6845,0.68455,0.68408,0.68415,1980099988.0
2005-09-01 09:00:00,0.6842,0.68468,0.68406,0.68455,2065500005.0
2005-09-01 09:15:00,0.68454,0.68492,0.68432,0.68442,1839299993.0
2005-09-01 09:30:00,0.68443,0.6847,0.68436,0.68456,1816299994.0
2005-09-01 09:45:00,0.68453,0.68454,0.68366,0.68387,1897400008.0
2005-09-01 10:00:00,0.6839,0.68445,0.68374,0.68402,2325299992.0
2005-09-01 10:15:00,0.68404,0.68483,0.68392,0.68462,2349299975.0
2005-09-01 10:30:00,0.68451,0.68451,0.68411,0.68418,2517100017.0
2005-09-01 10:45:00,0.6842,0.68432,0.68402,0.68429,2255599996.0
2005-09-01 11:00:00,0.68425,0.68436,0.68401,0.68407,1737200004.0
2005-09-01 11:15:00,0.68412,0.68418,0.6839,0.68402,2159100000.0
2005-09-01 11:30:00,0.68406,0.68423,0.6838,0.68411,1914500004.0
2005-09-01 11:45:00,0.6841,0.68411,0.6838,0.68383,2203600005.0
2005-09-01 12:00:00,0.68375,0.684,0.68344,0.68395,2375000020.0
2005-09-01 12:15:00,0.684,0.68403,0.68351,0.68363,2319500011.0
2005-09-01 12:30:00,0.68359,0.68399,0.68346,0.68399,2265100009.0
2005-09-01 12:45:00,0.68403,0.6844,0.68394,0.68432,1909599998.0
2005-09-01 13:00:00,0.68441,0.68452,0.6841,0.68412,2014600009.0
2005-09-01 13:15:00,0.68405,0.68423,0.68386,0.68397,2548199993.0
2005-09-01 13:30:00,0.68397,0.68406,0.6833,0.68332,1846800002.0
2005-09-01 13:45:00,0.68339,0.68364,0.68326,0.68328,1813599990.0
2005-09-01 14:00:00,0.68331,0.68339,0.68315,0.68324,1806400002.0
2005-09-01 14:15:00,0.68327,0.6833,0.68283,0.68318,2036400000.0
2005-09-01 14:30:00,0.68314,0.68362,0.68292,0.68345,2184799999.0
2005-09-01 14:45:00,0.68347,0.68359,0.68331,0.68345,2225599997.0
2005-09-01 15:00:00,0.68342,0.68353,0.68328,0.68339,2274999998.0
2005-09-01 15:15:00,0.68337,0.68346,0.68305,0.68342,2180799987.0
2005-09-01 15:30:00,0.68344,0.68348,0.68295,0.68305,2114000002.0
2005-09-01 15:45:00,0.68305,0.68317,0.68271,0.68299,2192599998.0
2005-09-01 16:00:00,0.68305,0.68384,0.68294,0.68324,2498000011.0
2005-09-01 16:15:00,0.6832,0.68335,0.683,0.68307,642099995.0
2005-09-01 16:45:00,0.68327,0.68328,0.68188,0.68216,1523499987.0
2005-09-01 17:00:00,0.68205,0.68223,0.68103,0.68164,2800599994.0
2005-09-01 17:15:00,0.68158,0.68191,0.68105,0.68105,2114600005.0
2005-09-01 17:30:00,0.68103,0.68149,0.68078,0.68149,1835299994.0
2005-09-01 17:45:00,0.68142,0.6815,0.68072,0.68105,2082900003.0
2005-09-01 18:00:00,0.68105,0.68126,0.68048,0.68055,16744000022.0
2005-09-01 18:15:00,0.68057,0.68114,0.68047,0.6809,15423800013.0
2005-09-01 18:30:00,0.6809,0.68105,0.68079,0.68088,8053600025.0
2005-09-01 18:45:00,0.6809,0.68124,0.68087,0.68097,6405199986.0
2005-09-01 19:00:00,0.68095,0.68102,0.68044,0.68045,6282499997.0
2005-09-01 19:15:00,0.68041,0.68044,0.68009,0.68029,5507200017.0
2005-09-01 19:30:00,0.68022,0.68049,0.68017,0.68032,7299900009.0
2005-09-01 19:45:00,0.68037,0.68051,0.68021,0.68046,3715900002.0
2005-09-01 20:00:00,0.68059,0.68084,0.68047,0.68076,4410399998.0
2005-09-01 20:15:00,0.68078,0.68175,0.68068,0.68122,6309099992.0
2005-09-01 20:30:00,0.68122,0.68163,0.681,0.68149,9178599976.0
2005-09-01 20:45:00,0.68154,0.68167,0.68088,0.68119,11114799996.0
2005-09-01 21:00:00,0.68122,0.6813,0.68102,0.6811,7898399967.0
2005-09-01 21:15:00,0.68114,0.68137,0.68097,0.68118,5333199977.0
2005-09-01 21:30:00,0.68115,0.68158,0.68113,0.68149,4599499986.0
2005-09-01 21:45:00,0.68152,0.68153,0.68121,0.68132,3398499989.0
2005-09-01 22:00:00,0.68128,0.68155,0.6811,0.68117,3488000009.0
2005-09-01 22:15:00,0.68122,0.6814,0.68103,0.68115,4278299989.0
2005-09-01 22:30:00,0.68116,0.68131,0.68084,0.68102,2721299997.0
2005-09-01 22:45:00,0.68103,0.68123,0.68097,0.68102,2320500018.0
2005-09-01 23:00:00,0.68118,0.68159,0.68081,0.6813,2322700013.0
2005-09-01 23:15:00,0.6812,0.68154,0.68088,0.68117,2596400007.0
2005-09-01 23:30:00,0.68123,0.68143,0.68112,0.68131,1920399998.0
2005-09-01 23:45:00,0.68134,0.68162,0.6808,0.68109,1496699993.0
2005-09-02 00:00:00,0.68119,0.68186,0.68105,0.68165,1855199983.0
2005-09-02 00:15:00,0.6814,0.68181,0.68106,0.68142,1927999997.0
2005-09-02 00:30:00,0.6815,0.68169,0.68137,0.68148,2197899997.0
2005-09-02 00:45:00,0.68146,0.6817,0.6813,0.6814,2004299997.0
2005-09-02 01:00:00,0.68137,0.68164,0.68116,0.68118,2256300031.0
2005-09-02 01:15:00,0.68117,0.68138,0.68113,0.68124,2290100004.0
2005-09-02 01:30:00,0.6812,0.68144,0.68106,0.68132,1811099996.0
2005-09-02 01:45:00,0.68136,0.68141,0.681,0.68106,1934100014.0
2005-09-02 02:00:00,0.68103,0.68152,0.68095,0.68115,2117499999.0
2005-09-02 02:15:00,0.68118,0.68118,0.68099,0.681,1885899991.0
2005-09-02 02:30:00,0.68097,0.68114,0.68087,0.68114,1981999988.0
2005-09-02 02:45:00,0.68112,0.68131,0.68099,0.6811,1936699997.0
2005-09-02 03:00:00,0.68111,0.68162,0.68105,0.68135,2474900009.0
2005-09-02 03:15:00,0.68129,0.68167,0.68126,0.68132,1468899997.0
2005-09-02 03:30:00,0.68129,0.68137,0.68118,0.68131,1458299994.0
2005-09-02 03:45:00,0.68129,0.6814,0.68117,0.68119,1583499994.0
2005-09-02 04:00:00,0.68119,0.68162,0.68115,0.68118,1520599988.0
2005-09-02 04:15:00,0.68147,0.68161,0.6811,0.68115,1415499995.0
2005-09-02 04:30:00,0.68114,0.68144,0.68109,0.68129,1804700001.0
2005-09-02 04:45:00,0.68121,0.68163,0.68113,0.68113,1796099985.0
2005-09-02 05:00:00,0.68115,0.68146,0.68106,0.68116,1983699988.0
2005-09-02 05:15:00,0.6812,0.68146,0.68111,0.68119,1614000007.0
2005-09-02 05:30:00,0.6812,0.68181,0.68115,0.68178,1829099997.0
2005-09-02 05:45:00,0.68142,0.68157,0.68111,0.68118,1700500010.0
2005-09-02 06:00:00,0.68108,0.68157,0.68097,0.6812,1810499992.0
2005-09-02 06:15:00,0.68129,0.68142,0.68095,0.68121,1780399997.0
2005-09-02 06:30:00,0.68105,0.68122,0.68068,0.68105,1527400005.0
2005-09-02 06:45:00,0.68111,0.68131,0.68098,0.68107,1418200006.0
2005-09-02 07:00:00,0.68097,0.6813,0.68089,0.6811,2059500001.0
2005-09-02 07:15:00,0.68118,0.68138,0.6809,0.68098,1312499986.0
2005-09-02 07:30:00,0.68093,0.68116,0.68085,0.68116,2314499996.0
2005-09-02 07:45:00,0.68109,0.68119,0.68092,0.6811,1996899998.0
2005-09-02 08:00:00,0.68106,0.68136,0.68096,0.681,2208800005.0
2005-09-02 08:15:00,0.68112,0.68151,0.6811,0.68124,2445199998.0
2005-09-02 08:30:00,0.6812,0.68158,0.68095,0.68153,1996500000.0
2005-09-02 08:45:00,0.68159,0.68168,0.6813,0.68147,1944500000.0
2005-09-02 09:00:00,0.6815,0.68195,0.68138,0.68167,2207000003.0
2005-09-02 09:15:00,0.68169,0.68186,0.68161,0.68176,2044600003.0
2005-09-02 09:30:00,0.68173,0.6824,0.68167,0.68232,1946499984.0
2005-09-02 09:45:00,0.68237,0.68254,0.682,0.68211,2257099993.0
2005-09-02 10:00:00,0.6821,0.68234,0.68184,0.68234,1715700005.0
2005-09-02 10:15:00,0.68245,0.68302,0.68223,0.68292,2105099999.0
2005-09-02 10:30:00,0.68289,0.68318,0.68278,0.68281,2225599997.0
2005-09-02 10:45:00,0.68273,0.68377,0.68265,0.68377,1812999996.0
2005-09-02 11:00:00,0.68377,0.68419,0.6836,0.68387,2284999990.0
2005-09-02 11:15:00,0.68394,0.68446,0.68377,0.68397,2339599998.0
2005-09-02 11:30:00,0.68405,0.68417,0.68384,0.684,1758499996.0
2005-09-02 11:45:00,0.68403,0.68415,0.68384,0.68412,2242400008.0
2005-09-02 12:00:00,0.68405,0.68427,0.68366,0.68372,1930299983.0
2005-09-02 12:15:00,0.68368,0.6837,0.68313,0.68323,1776000001.0
2005-09-02 12:30:00,0.6832,0.68334,0.68303,0.68307,2313599985.0
2005-09-02 12:45:00,0.68312,0.68315,0.68255,0.68277,2704199994.0
2005-09-02 13:00:00,0.68282,0.68293,0.68259,0.68285,2362400004.0
2005-09-02 13:15:00,0.68293,0.68309,0.68278,0.68296,2061799992.0
2005-09-02 13:30:00,0.68296,0.68317,0.68236,0.68236,2154499979.0
2005-09-02 13:45:00,0.6823,0.68241,0.68185,0.6823,2246100003.0
2005-09-02 14:00:00,0.68219,0.68236,0.68168,0.6817,2118100001.0
2005-09-02 14:15:00,0.68169,0.68197,0.68157,0.68169,2490599984.0
2005-09-02 14:30:00,0.682,0.68247,0.68134,0.6819,1985500000.0
2005-09-02 14:45:00,0.68202,0.68275,0.68189,0.68271,2776599990.0
2005-09-02 15:00:00,0.68265,0.68286,0.68193,0.68193,2448300003.0
2005-09-02 15:15:00,0.68196,0.68206,0.68142,0.68148,2367700002.0
2005-09-02 15:30:00,0.68141,0.68213,0.68118,0.68201,2278199999.0
2005-09-02 15:45:00,0.6819,0.68251,0.6819,0.68223,2229900006.0
2005-09-02 16:00:00,0.68227,0.68285,0.68227,0.68252,1936399997.0
2005-09-02 16:15:00,0.68257,0.68267,0.68192,0.68214,2055800002.0
2005-09-02 16:30:00,0.68212,0.6824,0.68209,0.6824,2170400005.0
2005-09-02 16:45:00,0.68232,0.68246,0.6814,0.68142,2511399995.0
2005-09-02 17:00:00,0.68134,0.68148,0.68102,0.68148,2642899997.0
2005-09-02 17:15:00,0.68152,0.68167,0.68114,0.68165,2276300008.0
2005-09-02 17:30:00,0.68166,0.6817,0.68134,0.68141,2291600005.0
2005-09-02 17:45:00,0.68136,0.68152,0.68078,0.6808,2178200008.0
2005-09-02 18:00:00,0.68085,0.6814,0.6808,0.68095,17296299977.0
2005-09-02 18:15:00,0.68097,0.68116,0.68063,0.68097,14116199974.0
2005-09-02 18:30:00,0.68102,0.68107,0.68069,0.68069,8292999979.0
2005-09-02 18:45:00,0.68068,0.68084,0.68008,0.68018,6054899998.0
2005-09-02 19:00:00,0.6802,0.68043,0.68009,0.68028,6536099996.0
2005-09-02 19:15:00,0.6803,0.68044,0.68003,0.68005,5657899992.0
2005-09-02 19:30:00,0.68006,0.6804,0.68006,0.68032,6686799989.0
2005-09-02 19:45:00,0.68034,0.68051,0.6801,0.68012,4011299988.0
2005-09-02 20:00:00,0.68018,0.68049,0.67985,0.67995,4396600001.0
2005-09-02 20:15:00,0.67997,0.68039,0.67995,0.68012,7001799991.0
2005-09-02 20:30:00,0.68012,0.68036,0.68006,0.68019,9746999983.0
2005-09-02 20:45:00,0.68017,0.68039,0.67995,0.6802,11937699970.0
2005-09-02 21:00:00,0.68022,0.68037,0.6801,0.68017,7437500010.0
2005-09-02 21:15:00,0.68018,0.68042,0.68006,0.68011,4620200001.0
2005-09-02 21:30:00,0.68035,0.68065,0.67996,0.68006,4123799992.0
2005-09-02 21:45:00,0.68007,0.68057,0.68002,0.68009,3626999985.0
2005-09-02 22:00:00,0.68007,0.68022,0.67998,0.6801,3744399989.0
2005-09-02 22:15:00,0.68009,0.68062,0.67992,0.68,4549699995.0
2005-09-02 22:30:00,0.68002,0.68044,0.6797,0.67994,3320000010.0
2005-09-02 22:45:00,0.68,0.68062,0.67959,0.68009,3266799991.0
2005-09-04 23:00:00,0.67912,0.68117,0.67912,0.68106,2298699994.0
2005-09-04 23:15:00,0.68113,0.68142,0.68057,0.68112,2624400006.0
2005-09-04 23:30:00,0.68058,0.68131,0.67984,0.68123,1944599983.0
2005-09-04 23:45:00,0.68128,0.68128,0.68069,0.68114,2110900003.0
2005-09-05 00:00:00,0.68112,0.68132,0.68025,0.681,1910999996.0
2005-09-05 00:15:00,0.68107,0.6812,0.68096,0.68099,1504900005.0
2005-09-05 00:30:00,0.68111,0.68128,0.68088,0.68105,1884599999.0
2005-09-05 00:45:00,0.68096,0.68136,0.68069,0.68132,1471200003.0
2005-09-05 01:00:00,0.6813,0.68153,0.68118,0.68145,2348400003.0
2005-09-05 01:15:00,0.68141,0.68191,0.68141,0.68179,2230000005.0
2005-09-05 01:30:00,0.68181,0.68186,0.68152,0.68178,2154299997.0
2005-09-05 01:45:00,0.68177,0.68177,0.68126,0.68151,1625099999.0
2005-09-05 02:00:00,0.68148,0.68179,0.68143,0.68171,1865299993.0
2005-09-05 02:15:00,0.68167,0.6818,0.68141,0.68148,1765900002.0
2005-09-05 02:30:00,0.68148,0.68166,0.68122,0.6815,1606099991.0
2005-09-05 02:45:00,0.68146,0.68164,0.68115,0.68124,1962600001.0
2005-09-05 03:00:00,0.68121,0.68133,0.68084,0.68107,2163799992.0
2005-09-05 03:15:00,0.68109,0.68113,0.68072,0.68098,1307399996.0
2005-09-05 03:30:00,0.68086,0.68126,0.68058,0.68109,2015000013.0
2005-09-05 03:45:00,0.68111,0.68128,0.68065,0.68067,1972500005.0
2005-09-05 04:00:00,0.68079,0.68089,0.68026,0.68042,2194699977.0
2005-09-05 04:15:00,0.68047,0.68049,0.68013,0.68022,1683499995.0
2005-09-05 04:30:00,0.68029,0.68058,0.6801,0.68042,1893300009.0
2005-09-05 04:45:00,0.68035,0.68067,0.68018,0.68057,2041800007.0
2005-09-05 05:00:00,0.68055,0.68069,0.68016,0.68037,1722299990.0
2005-09-05 05:15:00,0.6804,0.68052,0.68008,0.68041,1046500004.0
2005-09-05 05:30:00,0.68043,0.68069,0.68036,0.68056,1988099995.0
2005-09-05 05:45:00,0.68053,0.68061,0.67998,0.68007,1879400008.0
2005-09-05 06:00:00,0.68009,0.68021,0.67987,0.68015,2241499992.0
2005-09-05 06:15:00,0.68014,0.68047,0.68005,0.68045,2199499992.0
2005-09-05 06:30:00,0.68042,0.68064,0.68027,0.6804,1918300011.0
2005-09-05 06:45:00,0.6804,0.68042,0.68013,0.68014,2405000007.0
2005-09-05 07:00:00,0.68013,0.6806,0.68011,0.68052,1590600000.0
2005-09-05 07:15:00,0.68056,0.68078,0.68038,0.68053,1901399994.0
2005-09-05 07:30:00,0.68058,0.6809,0.68046,0.68076,2316200005.0
2005-09-05 07:45:00,0.6807,0.68089,0.68054,0.68067,1402400008.0
2005-09-05 08:00:00,0.6806,0.68092,0.68043,0.68043,1887100004.0
2005-09-05 08:15:00,0.68049,0.6805,0.68002,0.68032,1790599994.0
2005-09-05 08:30:00,0.68028,0.68036,0.67949,0.6797,1980599989.0
2005-09-05 08:45:00,0.67972,0.67975,0.67911,0.67914,1989699996.0
2005-09-05 09:00:00,0.67905,0.67951,0.67901,0.67939,2163199997.0
2005-09-05 09:15:00,0.67942,0.67945,0.67829,0.6784,2454400004.0
2005-09-05 09:30:00,0.67843,0.67876,0.67843,0.67867,1889200000.0
2005-09-05 09:45:00,0.67868,0.67881,0.67848,0.67864,1668200007.0
2005-09-05 10:00:00,0.67857,0.67881,0.67849,0.67881,2053299995.0
2005-09-05 10:15:00,0.67884,0.67919,0.67872,0.67914,1710299994.0
2005-09-05 10:30:00,0.67916,0.67952,0.67909,0.67952,1942599980.0
2005-09-05 10:45:00,0.6796,0.67983,0.6792,0.67931,2055599994.0
2005-09-05 11:00:00,0.67932,0.67939,0.67918,0.67922,1664699992.0
2005-09-05 11:15:00,0.67928,0.67945,0.67889,0.67917,2192600006.0
2005-09-05 11:30:00,0.67922,0.67922,0.67885,0.67885,1884099993.0
2005-09-05 11:45:00,0.67888,0.67895,0.67861,0.67881,2100100005.0
2005-09-05 12:00:00,0.67875,0.67888,0.67849,0.67862,2270000011.0
2005-09-05 12:15:00,0.67861,0.67885,0.67829,0.6788,1982400001.0
2005-09-05 12:30:00,0.67876,0.6789,0.6787,0.67888,1679099996.0
2005-09-05 12:45:00,0.67886,0.67886,0.67846,0.6785,1966000004.0
2005-09-05 13:00:00,0.67848,0.67872,0.67815,0.67845,2524299987.0
2005-09-05 13:15:00,0.67855,0.6787,0.67791,0.67841,2676499999.0
2005-09-05 13:30:00,0.67845,0.67854,0.67775,0.67818,2442400004.0
2005-09-05 13:45:00,0.67808,0.67861,0.67791,0.67825,2466800017.0
2005-09-05 14:00:00,0.67825,0.67845,0.67786,0.67831,2579000008.0
2005-09-05 14:15:00,0.6784,0.67862,0.678,0.67847,2707900016.0
2005-09-05 14:30:00,0.67833,0.67865,0.67794,0.6785,2272300004.0
2005-09-05 14:45:00,0.67855,0.67899,0.67837,0.67879,2188299998.0
2005-09-05 15:00:00,0.67868,0.67906,0.67849,0.67887,2006899998.0
2005-09-05 15:15:00,0.6789,0.67897,0.67819,0.67865,2497800008.0
2005-09-05 15:30:00,0.67856,0.67901,0.67836,0.67865,2183499990.0
2005-09-05 15:45:00,0.67872,0.67914,0.67837,0.67901,2507200012.0
2005-09-05 16:00:00,0.67915,0.67938,0.67866,0.67904,2154800009.0
2005-09-05 16:15:00,0.67917,0.67958,0.67875,0.67921,2662500005.0
2005-09-05 16:30:00,0.679,0.67942,0.67867,0.67903,2437499997.0
2005-09-05 16:45:00,0.67905,0.67915,0.67826,0.67858,2801100011.0
2005-09-05 17:00:00,0.67865,0.67917,0.67838,0.6791,2791599993.0
2005-09-05 17:15:00,0.67908,0.6798,0.6788,0.67956,2468199999.0
2005-09-05 17:30:00,0.67962,0.67979,0.67897,0.6796,2378199988.0
2005-09-05 17:45:00,0.67968,0.68022,0.67949,0.67989,2123500008.0
2005-09-05 18:00:00,0.68002,0.68031,0.67951,0.67992,16593200005.0
2005-09-05 18:15:00,0.67987,0.68009,0.67931,0.67963,13463999997.0
2005-09-05 18:30:00,0.67951,0.67987,0.67903,0.67932,8121199968.0
2005-09-05 18:45:00,0.67941,0.67972,0.67899,0.67933,6009099986.0
2005-09-05 19:00:00,0.67923,0.67969,0.67881,0.67916,6510199998.0
2005-09-05 19:15:00,0.67917,0.67947,0.67871,0.67906,5837799988.0
2005-09-05 19:30:00,0.67913,0.67947,0.67888,0.67937,6606299997.0
2005-09-05 19:45:00,0.67924,0.67938,0.67877,0.6791,4399300016.0
2005-09-05 20:00:00,0.67933,0.67945,0.67868,0.67914,4849599990.0
2005-09-05 20:15:00,0.67918,0.67949,0.67885,0.67897,6865899989.0
2005-09-05 20:30:00,0.67923,0.67972,0.6789,0.67918,9976900009.0
2005-09-05 20:45:00,0.67931,0.67955,0.67885,0.67946,10969599984.0
2005-09-05 21:00:00,0.67948,0.67985,0.67909,0.67969,7416400011.0
2005-09-05 21:15:00,0.6796,0.67968,0.67902,0.67944,5509399977.0
2005-09-05 21:30:00,0.67907,0.67959,0.67897,0.67937,4338899984.0
2005-09-05 21:45:00,0.6793,0.67977,0.67891,0.67944,2784099997.0
2005-09-05 22:00:00,0.67945,0.67966,0.67897,0.67929,3610499982.0
2005-09-05 22:15:00,0.67929,0.67968,0.67909,0.67948,4543999996.0
2005-09-05 22:30:00,0.67955,0.67969,0.67899,0.67924,3118599995.0
2005-09-05 22:45:00,0.67953,0.67987,0.67887,0.67961,3207999982.0
2005-09-05 23:00:00,0.67935,0.67986,0.6792,0.67983,2477400020.0
2005-09-05 23:15:00,0.67971,0.68072,0.67936,0.67987,2157099992.0
2005-09-05 23:30:00,0.67868,0.68019,0.67868,0.67965,1746700002.0
2005-09-05 23:45:00,0.6801,0.68044,0.67962,0.68016,2253100004.0
2005-09-06 00:00:00,0.6802,0.6802,0.67937,0.67973,1705300009.0
2005-09-06 00:15:00,0.67979,0.67988,0.67949,0.67949,1180000002.0
2005-09-06 00:30:00,0.67956,0.67958,0.67918,0.67946,1890700007.0
2005-09-06 00:45:00,0.67957,0.67969,0.67932,0.67955,1831700010.0
2005-09-06 01:00:00,0.67954,0.67974,0.67882,0.67946,2513799993.0
2005-09-06 01:15:00,0.67941,0.67962,0.67929,0.67951,1897800014.0
2005-09-06 01:30:00,0.6795,0.67976,0.67931,0.67942,2344000002.0
2005-09-06 01:45:00,0.67944,0.67947,0.67907,0.67927,1606600007.0
2005-09-06 02:00:00,0.67926,0.67936,0.67915,0.67933,2108000003.0
2005-09-06 02:15:00,0.67932,0.67941,0.67903,0.67922,2130200003.0
2005-09-06 02:30:00,0.67918,0.67925,0.67869,0.67873,1870899999.0
2005-09-06 02:45:00,0.67866,0.67871,0.67822,0.67822,1640499986.0
2005-09-06 03:00:00,0.67817,0.67848,0.67814,0.67814,1828900000.0
2005-09-06 03:15:00,0.67818,0.67831,0.67792,0.67815,1846200010.0
2005-09-06 03:30:00,0.67813,0.67825,0.67799,0.67799,985099998.0
2005-09-06 03:45:00,0.67796,0.67829,0.67795,0.67808,1451400001.0
2005-09-06 04:00:00,0.67815,0.67821,0.67799,0.67803,1379599997.0
2005-09-06 04:15:00,0.67802,0.67814,0.67765,0.67793,1687899997.0
2005-09-06 04:30:00,0.67793,0.67812,0.67787,0.67812,1538499998.0
2005-09-06 04:45:00,0.67805,0.67822,0.67796,0.67812,2099600011.0
2005-09-06 05:00:00,0.67812,0.67827,0.67808,0.67822,1626899998.0
2005-09-06 05:15:00,0.67824,0.67827,0.67797,0.67803,1616100000.0
2005-09-06 05:30:00,0.67802,0.6782,0.67791,0.67815,1569799988.0
2005-09-06 05:45:00,0.67812,0.67825,0.67793,0.67823,1858400011.0
2005-09-06 06:00:00,0.67823,0.67846,0.67799,0.67843,1720000007.0
2005-09-06 06:15:00,0.67842,0.67847,0.67805,0.6783,1992299992.0
2005-09-06 06:30:00,0.6783,0.67858,0.67807,0.6785,1431800001.0
2005-09-06 06:45:00,0.67859,0.67875,0.6785,0.67875,1397500000.0
2005-09-06 07:00:00,0.6787,0.67893,0.67842,0.67882,1648900003.0
2005-09-06 07:15:00,0.67887,0.67914,0.67868,0.67875,1768899999.0
2005-09-06 07:30:00,0.67875,0.67892,0.6787,0.67886,2325800006.0
2005-09-06 07:45:00,0.67885,0.67914,0.67871,0.67909,1776600007.0
2005-09-06 08:00:00,0.67905,0.67912,0.67873,0.67879,1886999996.0
2005-09-06 08:15:00,0.67881,0.67885,0.67836,0.67838,1859799989.0
2005-09-06 08:30:00,0.67838,0.67866,0.67804,0.67807,2244000008.0
2005-09-06 08:45:00,0.67798,0.67809,0.67772,0.67803,1898200015.0
2005-09-06 09:00:00,0.67811,0.67841,0.67806,0.67828,1870200012.0
2005-09-06 09:15:00,0.67829,0.6784,0.67721,0.67745,2047899983.0
2005-09-06 09:30:00,0.67742,0.67756,0.67729,0.67754,2215800006.0
2005-09-06 09:45:00,0.67751,0.67757,0.67711,0.67715,1781200002.0
2005-09-06 10:00:00,0.67712,0.67732,0.67693,0.6772,1933200005.0
2005-09-06 10:15:00,0.67724,0.67724,0.67695,0.67708,2008100006.0
2005-09-06 10:30:00,0.67728,0.6777,0.67667,0.67682,2043900005.0
2005-09-06 10:45:00,0.67685,0.677,0.67674,0.67693,1625900010.0
2005-09-06 11:00:00,0.67693,0.67693,0.67653,0.67672,2319499990.0
2005-09-06 11:15:00,0.67675,0.67687,0.67661,0.67667,2008399996.0
2005-09-06 11:30:00,0.67671,0.67703,0.67664,0.67674,1893000005.0
2005-09-06 11:45:00,0.67673,0.6769,0.67644,0.67683,2150800001.0
2005-09-06 12:00:00,0.67679,0.67716,0.6766,0.67671,1906699998.0
2005-09-06 12:15:00,0.67668,0.67701,0.67638,0.67638,1851600003.0
2005-09-06 12:30:00,0.67637,0.67646,0.676,0.67612,1552800005.0
2005-09-06 12:45:00,0.6762,0.67639,0.67617,0.67628,2102300014.0
2005-09-06 13:00:00,0.67626,0.67635,0.67617,0.67632,2156099997.0
2005-09-06 13:15:00,0.67623,0.67634,0.67612,0.6763,2336400004.0
2005-09-06 13:30:00,0.67628,0.67633,0.67618,0.6763,2144800006.0
2005-09-06 13:45:00,0.67626,0.67634,0.67604,0.67607,2142400002.0
2005-09-06 14:00:00,0.67636,0.67665,0.67636,0.67649,1845399991.0
2005-09-06 14:15:00,0.67645,0.67717,0.67643,0.67703,1967499992.0
2005-09-06 14:30:00,0.67701,0.67765,0.67701,0.67763,2168999997.0
2005-09-06 14:45:00,0.67763,0.6781,0.67752,0.67768,2046499987.0
2005-09-06 15:00:00,0.67776,0.67792,0.67744,0.67759,2171200013.0
2005-09-06 15:15:00,0.6776,0.67773,0.6772,0.67736,1795199995.0
2005-09-06 15:30:00,0.67735,0.67738,0.67724,0.67728,1589599999.0
2005-09-06 15:45:00,0.67729,0.6774,0.67708,0.6772,2012099998.0
2005-09-06 16:00:00,0.67719,0.67727,0.67653,0.6768,2197100000.0
2005-09-06 16:15:00,0.67685,0.67718,0.67685,0.67716,1946399993.0
2005-09-06 16:30:00,0.67712,0.67748,0.67709,0.67738,2197100012.0
2005-09-06 16:45:00,0.6773,0.67756,0.67709,0.6772,2013799999.0
2005-09-06 17:00:00,0.67706,0.67729,0.67688,0.67707,2185300006.0
2005-09-06 17:15:00,0.67707,0.67716,0.677,0.67711,2083500009.0
2005-09-06 17:30:00,0.67713,0.67728,0.67692,0.67723,1983000010.0
2005-09-06 17:45:00,0.67723,0.67752,0.67718,0.67742,1946800006.0
2005-09-06 18:00:00,0.67742,0.67776,0.67723,0.67766,17520899984.0
2005-09-06 18:15:00,0.67767,0.67773,0.67747,0.67765,14697799972.0
2005-09-06 18:30:00,0.67769,0.67777,0.67679,0.67738,8575100005.0
2005-09-06 18:45:00,0.67737,0.67748,0.67714,0.67731,6256600001.0
2005-09-06 19:00:00,0.67729,0.67734,0.67687,0.67698,6200900019.0
2005-09-06 19:15:00,0.67696,0.67707,0.67669,0.6768,5437799994.0
2005-09-06 19:30:00,0.67681,0.6771,0.67668,0.67692,7271999983.0
2005-09-06 19:45:00,0.67695,0.67724,0.67665,0.67671,3816100002.0
2005-09-06 20:00:00,0.67676,0.67692,0.67633,0.67665,4435299994.0
2005-09-06 20:15:00,0.67672,0.67682,0.67631,0.67642,6376599992.0
2005-09-06 20:30:00,0.67668,0.67677,0.67602,0.67666,10390799979.0
2005-09-06 20:45:00,0.6767,0.67677,0.67628,0.67673,11438199989.0
2005-09-06 21:00:00,0.67677,0.67679,0.6766,0.67666,8089200010.0
2005-09-06 21:15:00,0.67668,0.67691,0.67662,0.6767,4960100005.0
2005-09-06 21:30:00,0.67667,0.67683,0.67659,0.67673,4275200005.0
2005-09-06 21:45:00,0.67675,0.67678,0.6763,0.67672,3108599993.0
2005-09-06 22:00:00,0.6767,0.67679,0.67619,0.67679,3489200009.0
2005-09-06 22:15:00,0.6768,0.67683,0.67609,0.6765,4328700003.0
2005-09-06 22:30:00,0.67651,0.67659,0.67631,0.67653,3230000013.0
2005-09-06 22:45:00,0.67658,0.67663,0.67635,0.67635,2326999991.0
2005-09-06 23:00:00,0.67578,0.67646,0.67567,0.67599,2659000008.0
2005-09-06 23:15:00,0.6759,0.67647,0.67581,0.67639,2542099990.0
2005-09-06 23:30:00,0.67643,0.67648,0.67617,0.67643,1884599995.0
2005-09-06 23:45:00,0.67646,0.67668,0.6763,0.67664,1545800004.0
2005-09-07 00:00:00,0.67665,0.67684,0.6766,0.67664,2081599999.0
2005-09-07 00:15:00,0.67667,0.67669,0.67599,0.67652,1611200007.0
2005-09-07 00:30:00,0.67593,0.67664,0.6759,0.67643,2180900002.0
2005-09-07 00:45:00,0.67648,0.67663,0.67641,0.67647,1904500012.0
2005-09-07 01:00:00,0.67642,0.67674,0.67613,0.67658,2124999989.0
2005-09-07 01:15:00,0.67655,0.67663,0.6764,0.67656,1575799985.0
2005-09-07 01:30:00,0.6765,0.67667,0.67612,0.67642,1748099996.0
2005-09-07 01:45:00,0.67644,0.67677,0.6764,0.67672,1983699999.0
2005-09-07 02:00:00,0.67669,0.67681,0.67649,0.6768,1975800004.0
2005-09-07 02:15:00,0.67684,0.67722,0.67678,0.67707,1747799997.0
2005-09-07 02:30:00,0.67706,0.67754,0.67694,0.67724,1952299999.0
2005-09-07 02:45:00,0.67718,0.67727,0.6767,0.67694,2155599998.0
2005-09-07 03:00:00,0.67702,0.6774,0.67695,0.67722,1742999984.0
2005-09-07 03:15:00,0.67727,0.67739,0.67721,0.67732,1472700000.0
2005-09-07 03:30:00,0.67728,0.67763,0.67682,0.67755,2107100009.0
2005-09-07 03:45:00,0.67753,0.67761,0.67733,0.67742,1804400006.0
2005-09-07 04:00:00,0.6775,0.6775,0.67706,0.67724,1571700005.0
2005-09-07 04:15:00,0.67721,0.67736,0.67715,0.67719,1744099998.0
2005-09-07 04:30:00,0.67716,0.67741,0.67687,0.67704,2601800006.0
2005-09-07 04:45:00,0.67735,0.67751,0.67702,0.67737,2164400000.0
2005-09-07 05:00:00,0.67735,0.67777,0.67727,0.67776,2121000003.0
2005-09-07 05:15:00,0.67778,0.67868,0.67772,0.67865,1906899991.0
2005-09-07 05:30:00,0.67862,0.67862,0.67831,0.67839,1765800009.0
2005-09-07 05:45:00,0.67837,0.67851,0.67812,0.67846,1821300002.0
2005-09-07 06:00:00,0.67849,0.67878,0.67845,0.6787,1505899993.0
2005-09-07 06:15:00,0.67869,0.67876,0.67852,0.67875,1999399987.0
2005-09-07 06:30:00,0.67873,0.67897,0.67865,0.67875,1407599997.0
2005-09-07 06:45:00,0.67884,0.67885,0.67827,0.67862,1844199996.0
2005-09-07 07:00:00,0.67852,0.67866,0.67848,0.67857,1818299998.0
2005-09-07 07:15:00,0.67861,0.67865,0.67842,0.67847,1856499984.0
2005-09-07 07:30:00,0.67846,0.67853,0.67775,0.67828,1983899990.0
2005-09-07 07:45:00,0.67825,0.67842,0.67812,0.67828,1494099994.0
2005-09-07 08:00:00,0.67824,0.67853,0.67819,0.67824,1790600006.0
2005-09-07 08:15:00,0.67819,0.6786,0.67797,0.6786,1438099996.0
2005-09-07 08:30:00,0.67859,0.6791,0.67845,0.679,1941699998.0
2005-09-07 08:45:00,0.67897,0.67933,0.67882,0.67925,2199499995.0
2005-09-07 09:00:00,0.6792,0.6792,0.67853,0.67907,1900200001.0
2005-09-07 09:15:00,0.67915,0.67915,0.67865,0.67898,1961999995.0
2005-09-07 09:30:00,0.67898,0.67919,0.67887,0.67891,2061400007.0
2005-09-07 09:45:00,0.67893,0.67897,0.6786,0.67864,1811199992.0
2005-09-07 10:00:00,0.67859,0.67868,0.67795,0.67798,1865099997.0
2005-09-07 10:15:00,0.67808,0.67833,0.67798,0.67822,2204299998.0
2005-09-07 10:30:00,0.67824,0.67847,0.67788,0.67834,2238600000.0
2005-09-07 10:45:00,0.67834,0.67838,0.67789,0.67832,2115799993.0
2005-09-07 11:00:00,0.6783,0.67849,0.67815,0.67843,1722700010.0
2005-09-07 11:15:00,0.67846,0.67846,0.67792,0.67792,2083499999.0
2005-09-07 11:30:00,0.67797,0.67797,0.67739,0.67759,2031100000.0
2005-09-07 11:45:00,0.67763,0.67781,0.67737,0.67742,2178600009.0
2005-09-07 12:00:00,0.67736,0.67769,0.67736,0.67766,2163599987.0
2005-09-07 12:15:00,0.67764,0.67764,0.67718,0.67725,2248499997.0
2005-09-07 12:30:00,0.67718,0.6773,0.67695,0.67718,1896800015.0
2005-09-07 12:45:00,0.67722,0.67753,0.6772,0.67741,2116399992.0
2005-09-07 13:00:00,0.67745,0.67751,0.67692,0.67705,1922899999.0
2005-09-07 13:15:00,0.677,0.67708,0.67676,0.67695,2022199997.0
2005-09-07 13:30:00,0.67701,0.67721,0.6769,0.67708,1869499999.0
2005-09-07 13:45:00,0.67707,0.6771,0.67676,0.6768,1915600019.0
2005-09-07 14:00:00,0.67682,0.67713,0.6768,0.67695,2286700012.0
2005-09-07 14:15:00,0.67689,0.6771,0.67679,0.6769,2197900011.0
2005-09-07 14:30:00,0.67687,0.67701,0.67653,0.67658,2053400005.0
2005-09-07 14:45:00,0.6766,0.6767,0.67645,0.67656,2065600006.0
2005-09-07 15:00:00,0.67652,0.67666,0.6762,0.67626,2080099991.0
2005-09-07 15:15:00,0.6762,0.67636,0.67595,0.67603,2012099998.0
2005-09-07 15:30:00,0.67605,0.6761,0.67572,0.6759,2418900007.0
2005-09-07 15:45:00,0.67594,0.67632,0.67579,0.67614,1323200000.0
2005-09-07 16:00:00,0.67618,0.67632,0.67605,0.67621,2017200000.0
2005-09-07 16:15:00,0.67621,0.67653,0.67606,0.67653,2067500010.0
2005-09-07 16:30:00,0.67653,0.67673,0.6764,0.67673,2016300002.0
2005-09-07 16:45:00,0.6767,0.67677,0.67645,0.67647,2144300005.0
2005-09-07 17:00:00,0.67645,0.67663,0.6762,0.67639,2218900009.0
2005-09-07 17:15:00,0.67633,0.67651,0.67614,0.67624,2229700000.0
2005-09-07 17:30:00,0.67627,0.67628,0.67604,0.67623,1632600007.0
2005-09-07 17:45:00,0.67619,0.67624,0.67595,0.67607,1961499995.0
2005-09-07 18:00:00,0.67606,0.67632,0.67594,0.67604,15690299975.0
2005-09-07 18:15:00,0.67605,0.67628,0.67594,0.67615,14478999977.0
2005-09-07 18:30:00,0.67615,0.67622,0.67567,0.67597,8052099990.0
2005-09-07 18:45:00,0.676,0.67608,0.67564,0.676,5770700009.0
2005-09-07 19:00:00,0.67599,0.67652,0.67596,0.67607,6192700008.0
2005-09-07 19:15:00,0.67604,0.67614,0.67576,0.67593,5589899999.0
2005-09-07 19:30:00,0.67593,0.67651,0.67586,0.6765,7643599994.0
2005-09-07 19:45:00,0.67653,0.67656,0.67629,0.67643,3557799983.0
2005-09-07 20:00:00,0.67648,0.67652,0.67596,0.67608,4263699998.0
2005-09-07 20:15:00,0.67609,0.67609,0.67533,0.67572,6729499993.0
2005-09-07 20:30:00,0.67568,0.67599,0.67565,0.67593,10534999973.0
2005-09-07 20:45:00,0.67597,0.67606,0.67565,0.6759,11741800029.0
2005-09-07 21:00:00,0.67593,0.67615,0.67582,0.67608,7709300004.0
2005-09-07 21:15:00,0.6761,0.67625,0.67593,0.67597,5237999988.0
2005-09-07 21:30:00,0.67596,0.67608,0.6755,0.67605,4335600001.0
2005-09-07 21:45:00,0.67605,0.67622,0.67594,0.67622,3212299992.0
2005-09-07 22:00:00,0.67621,0.67625,0.6758,0.67603,3371700003.0
2005-09-07 22:15:00,0.67605,0.67609,0.6759,0.6759,4338200001.0
2005-09-07 22:30:00,0.67595,0.676,0.6755,0.67593,3181200023.0
2005-09-07 22:45:00,0.67595,0.67604,0.67569,0.67573,2133599996.0
2005-09-07 23:00:00,0.67525,0.67607,0.67525,0.67572,2965700004.0
2005-09-07 23:15:00,0.67566,0.67609,0.6754,0.67582,1912800001.0
2005-09-07 23:30:00,0.67588,0.67613,0.67567,0.67587,1951700001.0
2005-09-07 23:45:00,0.67589,0.67594,0.67548,0.67584,1194400006.0
2005-09-08 00:00:00,0.67582,0.67587,0.67554,0.67554,1805199988.0
2005-09-08 00:15:00,0.67558,0.67575,0.67499,0.67564,1563899991.0
2005-09-08 00:30:00,0.67574,0.67581,0.67539,0.67569,1790199998.0
2005-09-08 00:45:00,0.67576,0.67583,0.67546,0.67566,1708399988.0
2005-09-08 01:00:00,0.6756,0.67599,0.67553,0.67593,1920599987.0
2005-09-08 01:15:00,0.67591,0.67605,0.6756,0.67588,1683300003.0
2005-09-08 01:30:00,0.67581,0.67606,0.67575,0.67596,1636100014.0
2005-09-08 01:45:00,0.67593,0.67603,0.67534,0.67597,1762900002.0
2005-09-08 02:00:00,0.67595,0.67607,0.6757,0.67599,1890900001.0
2005-09-08 02:15:00,0.67597,0.67618,0.67554,0.67606,1910899990.0
2005-09-08 02:30:00,0.67606,0.67616,0.6757,0.67585,1722300002.0
2005-09-08 02:45:00,0.67581,0.67637,0.67578,0.6763,1717900008.0
2005-09-08 03:00:00,0.67632,0.6765,0.67612,0.67634,1800899985.0
2005-09-08 03:15:00,0.6764,0.67668,0.6762,0.67646,2003700009.0
2005-09-08 03:30:00,0.67645,0.67657,0.67615,0.67651,1928100007.0
2005-09-08 03:45:00,0.6765,0.67652,0.67609,0.67632,1429999992.0
2005-09-08 04:00:00,0.67639,0.67659,0.67619,0.6762,1697700002.0
2005-09-08 04:15:00,0.67624,0.67654,0.67624,0.67646,1618000002.0
2005-09-08 04:30:00,0.67643,0.67662,0.67638,0.67657,2240699988.0
2005-09-08 04:45:00,0.67648,0.67657,0.6761,0.67627,1889600016.0
2005-09-08 05:00:00,0.67645,0.67659,0.67637,0.67646,1980799995.0
2005-09-08 05:15:00,0.6765,0.67658,0.67625,0.67633,1741899996.0
2005-09-08 05:30:00,0.6763,0.67655,0.67621,0.67635,1585700005.0
2005-09-08 05:45:00,0.67621,0.6763,0.67596,0.67622,1892100006.0
2005-09-08 06:00:00,0.67624,0.6764,0.67617,0.67635,1343099996.0
2005-09-08 06:15:00,0.67633,0.67646,0.67613,0.6763,2184299992.0
2005-09-08 06:30:00,0.67628,0.67631,0.67555,0.67608,1513900003.0
2005-09-08 06:45:00,0.67614,0.67627,0.67593,0.67606,1548899996.0
2005-09-08 07:00:00,0.67605,0.67628,0.676,0.67617,1455999991.0
2005-09-08 07:15:00,0.67621,0.67638,0.67566,0.67635,1796100010.0
2005-09-08 07:30:00,0.67605,0.67645,0.67588,0.67635,2301300004.0
2005-09-08 07:45:00,0.67635,0.6766,0.67633,0.67643,2026400006.0
2005-09-08 08:00:00,0.67641,0.67663,0.67641,0.67655,2048000000.0
2005-09-08 08:15:00,0.67653,0.67689,0.67639,0.67672,1731399996.0
2005-09-08 08:30:00,0.67675,0.67705,0.6767,0.6769,2030099992.0
2005-09-08 08:45:00,0.67693,0.67697,0.67655,0.67681,1765299993.0
2005-09-08 09:00:00,0.67684,0.67705,0.67657,0.67664,1611800005.0
2005-09-08 09:15:00,0.67665,0.67682,0.67635,0.67657,2052900003.0
2005-09-08 09:30:00,0.67654,0.67654,0.67623,0.67628,1700199993.0
2005-09-08 09:45:00,0.67631,0.6766,0.67627,0.67634,1660200014.0
2005-09-08 10:00:00,0.67635,0.67677,0.67629,0.67666,1966099995.0
2005-09-08 10:15:00,0.67668,0.67669,0.67603,0.67635,2514700004.0
2005-09-08 10:30:00,0.67637,0.67644,0.67596,0.67599,2183199996.0
2005-09-08 10:45:00,0.67598,0.67598,0.67549,0.67581,1966500012.0
2005-09-08 11:00:00,0.67585,0.67592,0.67561,0.67566,1776700013.0
2005-09-08 11:15:00,0.67573,0.67589,0.67558,0.67582,2329999984.0
2005-09-08 11:30:00,0.67585,0.67587,0.67563,0.67573,1672500011.0
2005-09-08 11:45:00,0.67568,0.67578,0.67546,0.67549,2091800018.0
2005-09-08 12:00:00,0.6754,0.67553,0.67487,0.67515,2258599999.0
2005-09-08 12:15:00,0.67513,0.67563,0.67513,0.67552,2019599997.0
2005-09-08 12:30:00,0.67547,0.67552,0.67531,0.67545,2094699999.0
2005-09-08 12:45:00,0.67547,0.67554,0.67531,0.67537,2022200002.0
2005-09-08 13:00:00,0.6754,0.67615,0.67533,0.67615,1809300013.0
2005-09-08 13:15:00,0.67608,0.67614,0.6757,0.67599,1987299985.0
2005-09-08 13:30:00,0.67597,0.67628,0.6759,0.67608,1825200003.0
2005-09-08 13:45:00,0.6761,0.67617,0.67599,0.67605,1981400016.0
2005-09-08 14:00:00,0.67607,0.67615,0.67595,0.67602,1774699992.0
2005-09-08 14:15:00,0.67615,0.67615,0.6754,0.67546,2077200006.0
2005-09-08 14:30:00,0.67546,0.6757,0.67528,0.67538,1945000007.0
2005-09-08 14:45:00,0.6754,0.67548,0.67504,0.6751,2113600006.0
2005-09-08 15:00:00,0.67511,0.67518,0.67459,0.67465,2215499995.0
2005-09-08 15:15:00,0.67458,0.67463,0.67408,0.67427,2072800008.0
2005-09-08 15:30:00,0.67429,0.67461,0.6742,0.67455,1825400002.0
2005-09-08 15:45:00,0.67457,0.67485,0.67446,0.67474,1845399996.0
2005-09-08 16:00:00,0.67477,0.67482,0.67395,0.67402,2020300012.0
2005-09-08 16:15:00,0.67413,0.67428,0.67402,0.67428,1811700008.0
2005-09-08 16:30:00,0.67424,0.67424,0.67383,0.67417,2305100009.0
2005-09-08 16:45:00,0.67424,0.67439,0.67407,0.67411,2021699990.0
2005-09-08 17:00:00,0.67405,0.67422,0.67381,0.67396,2327200009.0
2005-09-08 17:15:00,0.67399,0.67433,0.67391,0.67417,2255099985.0
2005-09-08 17:30:00,0.67421,0.67452,0.674,0.67415,2126299996.0
2005-09-08 17:45:00,0.67411,0.67457,0.67409,0.67443,1812199990.0
2005-09-08 18:00:00,0.6744,0.67446,0.6738,0.67433,18333600024.0
2005-09-08 18:15:00,0.67436,0.67444,0.67414,0.67426,14357900040.0
2005-09-08 18:30:00,0.67425,0.67432,0.67386,0.67425,8323000029.0
2005-09-08 18:45:00,0.67426,0.67427,0.67386,0.67415,5928000011.0
2005-09-08 19:00:00,0.67415,0.67503,0.67415,0.67498,6696899965.0
2005-09-08 19:15:00,0.67496,0.67498,0.67482,0.67495,5597900013.0
2005-09-08 19:30:00,0.67492,0.67512,0.67485,0.67502,7058900016.0
2005-09-08 19:45:00,0.67506,0.67519,0.6749,0.67507,3606599979.0
2005-09-08 20:00:00,0.67514,0.67545,0.67511,0.6752,4820799986.0
2005-09-08 20:15:00,0.67517,0.67537,0.67495,0.67502,6493399981.0
2005-09-08 20:30:00,0.67512,0.67518,0.67494,0.67502,10373399996.0
2005-09-08 20:45:00,0.67504,0.67551,0.67457,0.67528,11502200004.0
2005-09-08 21:00:00,0.67532,0.67536,0.6747,0.67518,7747300006.0
2005-09-08 21:15:00,0.67519,0.67551,0.67516,0.67533,4988699981.0
2005-09-08 21:30:00,0.6753,0.67549,0.67494,0.67525,4201299986.0
2005-09-08 21:45:00,0.67527,0.67545,0.67523,0.67537,2949300012.0
2005-09-08 22:00:00,0.67536,0.67553,0.67526,0.67532,3502700017.0
2005-09-08 22:15:00,0.67534,0.6754,0.67475,0.67525,4940200004.0
2005-09-08 22:30:00,0.67527,0.6753,0.67512,0.67528,3091999989.0
2005-09-08 22:45:00,0.67532,0.67536,0.67509,0.67509,2550500004.0
2005-09-08 23:00:00,0.6746,0.67554,0.67456,0.67523,2323499992.0
2005-09-08 23:15:00,0.67513,0.67532,0.67476,0.67525,1974499997.0
2005-09-08 23:30:00,0.6753,0.67554,0.6747,0.67527,1945500005.0
2005-09-08 23:45:00,0.67527,0.67532,0.67458,0.67495,1629799999.0
2005-09-09 00:00:00,0.67489,0.6752,0.67422,0.67513,1590000004.0
2005-09-09 00:15:00,0.6747,0.67519,0.67426,0.67446,1911999993.0
2005-09-09 00:30:00,0.67465,0.67498,0.6743,0.67488,2067399998.0
2005-09-09 00:45:00,0.67488,0.67491,0.67423,0.67485,1355699993.0
2005-09-09 01:00:00,0.67487,0.6749,0.6744,0.67483,2269899989.0
2005-09-09 01:15:00,0.67483,0.67517,0.67475,0.67503,1652299998.0
2005-09-09 01:30:00,0.675,0.67521,0.67457,0.67495,2174199987.0
2005-09-09 01:45:00,0.67498,0.67502,0.67473,0.67484,1677599999.0
2005-09-09 02:00:00,0.67479,0.67501,0.67452,0.67477,2040099989.0
2005-09-09 02:15:00,0.67474,0.67483,0.67454,0.67473,2098300003.0
2005-09-09 02:30:00,0.67471,0.67489,0.67467,0.67489,1575799997.0
2005-09-09 02:45:00,0.6748,0.67503,0.67474,0.67486,1846200006.0
2005-09-09 03:00:00,0.67487,0.6752,0.67479,0.67498,1842500005.0
2005-09-09 03:15:00,0.67493,0.67512,0.67482,0.67497,1930300001.0
2005-09-09 03:30:00,0.67507,0.67539,0.67502,0.67519,1737800000.0
2005-09-09 03:45:00,0.67518,0.67527,0.67473,0.6748,1726299992.0
2005-09-09 04:00:00,0.6749,0.67578,0.67488,0.6755,1961900000.0
2005-09-09 04:15:00,0.67556,0.67565,0.6755,0.6756,1555099994.0
2005-09-09 04:30:00,0.67559,0.67592,0.67528,0.6759,1763999996.0
2005-09-09 04:45:00,0.67585,0.6759,0.67549,0.67549,1367199996.0
2005-09-09 05:00:00,0.67545,0.67573,0.67501,0.6753,1796599992.0
2005-09-09 05:15:00,0.6753,0.67545,0.67477,0.67509,1543400007.0
2005-09-09 05:30:00,0.67509,0.67551,0.67509,0.67545,1493100002.0
2005-09-09 05:45:00,0.67543,0.6758,0.67499,0.67573,1944599999.0
2005-09-09 06:00:00,0.67545,0.67595,0.67532,0.67573,2046199990.0
2005-09-09 06:15:00,0.67569,0.67583,0.67518,0.67575,1832900003.0
2005-09-09 06:30:00,0.67573,0.67601,0.67544,0.67591,1552200002.0
2005-09-09 06:45:00,0.67601,0.67625,0.67595,0.67625,1585999999.0
2005-09-09 07:00:00,0.67618,0.67618,0.67594,0.67597,1604900008.0
2005-09-09 07:15:00,0.676,0.67615,0.67595,0.67605,1393499999.0
2005-09-09 07:30:00,0.67603,0.67606,0.67573,0.676,1953899991.0
2005-09-09 07:45:00,0.67594,0.67611,0.67588,0.67605,1933299999.0
2005-09-09 08:00:00,0.67601,0.67613,0.67582,0.67605,2285399994.0
2005-09-09 08:15:00,0.67607,0.6762,0.6758,0.67605,2149299994.0
2005-09-09 08:30:00,0.67613,0.67628,0.67568,0.67588,2377199998.0
2005-09-09 08:45:00,0.67593,0.67615,0.67554,0.67563,1663100007.0
2005-09-09 09:00:00,0.67563,0.67598,0.67553,0.67578,2168699997.0
2005-09-09 09:15:00,0.67582,0.67594,0.6757,0.67585,1928500008.0
2005-09-09 09:30:00,0.67587,0.67605,0.67577,0.67592,1994400006.0
2005-09-09 09:45:00,0.67595,0.67664,0.6759,0.67645,1944500012.0
2005-09-09 10:00:00,0.6764,0.6766,0.67607,0.67613,1804399987.0
2005-09-09 10:15:00,0.67612,0.6763,0.67594,0.67606,2088799988.0
2005-09-09 10:30:00,0.67621,0.67663,0.67621,0.67646,1868100012.0
2005-09-09 10:45:00,0.67646,0.67653,0.676,0.67602,1923300007.0
2005-09-09 11:00:00,0.67594,0.67594,0.6752,0.6755,1872099996.0
2005-09-09 11:15:00,0.67557,0.67577,0.67551,0.67567,1937000005.0
2005-09-09 11:30:00,0.67571,0.67577,0.6753,0.6756,2095599995.0
2005-09-09 11:45:00,0.67564,0.67568,0.6752,0.67552,2546399995.0
2005-09-09 12:00:00,0.67547,0.67581,0.67535,0.67581,2036300008.0
2005-09-09 12:15:00,0.67581,0.67597,0.67574,0.67595,2446899993.0
2005-09-09 12:30:00,0.67594,0.67602,0.67565,0.67575,1877700005.0
2005-09-09 12:45:00,0.67577,0.67603,0.67569,0.67601,2544400004.0
2005-09-09 13:00:00,0.67603,0.67614,0.67585,0.67597,2034500004.0
2005-09-09 13:15:00,0.6759,0.67595,0.67567,0.67586,1537700001.0
2005-09-09 13:30:00,0.67587,0.67588,0.67529,0.67544,1923399999.0
2005-09-09 13:45:00,0.67543,0.67551,0.67456,0.67469,2179900007.0
2005-09-09 14:00:00,0.67466,0.67513,0.67458,0.6751,2221100009.0
2005-09-09 14:15:00,0.67523,0.67531,0.67491,0.67503,2311699993.0
2005-09-09 14:30:00,0.67502,0.67521,0.67466,0.67516,2386399987.0
2005-09-09 14:45:00,0.67517,0.67526,0.67502,0.67515,1793200000.0
2005-09-09 15:00:00,0.67512,0.67521,0.67495,0.67505,1673000001.0
2005-09-09 15:15:00,0.67502,0.67515,0.67478,0.67481,2119599996.0
2005-09-09 15:30:00,0.6748,0.67488,0.6745,0.67452,2150700004.0
2005-09-09 15:45:00,0.67456,0.67465,0.67426,0.67426,2337099993.0
2005-09-09 16:00:00,0.67426,0.6747,0.67406,0.67466,1945299996.0
2005-09-09 16:15:00,0.67465,0.67482,0.67436,0.67478,1847300001.0
2005-09-09 16:30:00,0.67485,0.67522,0.67478,0.6752,1687000006.0
2005-09-09 16:45:00,0.67516,0.67525,0.67473,0.67516,2107499999.0
2005-09-09 17:00:00,0.67518,0.67549,0.67509,0.67541,1970399989.0
2005-09-09 17:15:00,0.6754,0.67611,0.67528,0.67562,2420899998.0
2005-09-09 17:30:00,0.67565,0.67568,0.67508,0.67531,1691399998.0
2005-09-09 17:45:00,0.67529,0.67558,0.67522,0.67531,2014299997.0
2005-09-09 18:00:00,0.67527,0.67538,0.67499,0.67506,18042400021.0
2005-09-09 18:15:00,0.67505,0.67507,0.67482,0.67487,13881199989.0
2005-09-09 18:30:00,0.67485,0.67494,0.67465,0.67477,8685899951.0
2005-09-09 18:45:00,0.67476,0.6752,0.67469,0.67514,5992700002.0
2005-09-09 19:00:00,0.67511,0.67511,0.67478,0.67483,6399100000.0
2005-09-09 19:15:00,0.67483,0.67483,0.67451,0.6746,5744600018.0
2005-09-09 19:30:00,0.67459,0.67468,0.67433,0.67447,6283900007.0
2005-09-09 19:45:00,0.6745,0.67458,0.67401,0.67443,4238399986.0
2005-09-09 20:00:00,0.67449,0.67452,0.67425,0.67428,4386500014.0
2005-09-09 20:15:00,0.67429,0.67433,0.6741,0.67412,6408500010.0
2005-09-09 20:30:00,0.67399,0.67415,0.67361,0.67407,10732600004.0
2005-09-09 20:45:00,0.67407,0.6744,0.67402,0.67433,12015500021.0
2005-09-09 21:00:00,0.67441,0.67459,0.67431,0.67453,7876799985.0
2005-09-09 21:15:00,0.67454,0.67455,0.67403,0.67448,5155300027.0
2005-09-09 21:30:00,0.67444,0.67455,0.67429,0.67441,4235099979.0
2005-09-09 21:45:00,0.67441,0.67467,0.6743,0.67465,3347299995.0
2005-09-09 22:00:00,0.67465,0.67476,0.67453,0.67465,3675599989.0
2005-09-09 22:15:00,0.67463,0.67463,0.67399,0.67436,3959799982.0
2005-09-09 22:30:00,0.67426,0.67467,0.6741,0.67454,4013000011.0
2005-09-09 22:45:00,0.67459,0.67464,0.67391,0.67414,2980199995.0
2005-09-11 23:00:00,0.67409,0.67438,0.6735,0.67364,2080199992.0
2005-09-11 23:15:00,0.67378,0.67382,0.67299,0.67309,2453499999.0
2005-09-11 23:30:00,0.67338,0.67381,0.67295,0.67336,1836599998.0
2005-09-11 23:45:00,0.67334,0.67349,0.67291,0.67291,1748399992.0
2005-09-12 00:00:00,0.67319,0.67345,0.67281,0.67281,2112099992.0
2005-09-12 00:15:00,0.67283,0.67352,0.6728,0.67321,2009700004.0
2005-09-12 00:30:00,0.673,0.67346,0.67276,0.67311,2160000003.0
2005-09-12 00:45:00,0.67312,0.67339,0.67296,0.67319,2542099989.0
2005-09-12 01:00:00,0.67328,0.67338,0.67278,0.67338,2483399998.0
2005-09-12 01:15:00,0.67286,0.67343,0.67286,0.67331,1745499986.0
2005-09-12 01:30:00,0.67326,0.67339,0.67285,0.67321,1827099986.0
2005-09-12 01:45:00,0.67325,0.67349,0.67294,0.67345,2211699997.0
2005-09-12 02:00:00,0.67343,0.67363,0.67322,0.67345,2243700006.0
2005-09-12 02:15:00,0.67341,0.67353,0.67325,0.67353,1930200010.0
2005-09-12 02:30:00,0.67349,0.67354,0.67268,0.67322,1750799993.0
2005-09-12 02:45:00,0.67312,0.67319,0.67294,0.67303,1688600008.0
2005-09-12 03:00:00,0.67303,0.67317,0.67263,0.67286,2294099992.0
2005-09-12 03:15:00,0.6731,0.67323,0.6728,0.6729,1128499994.0
2005-09-12 03:30:00,0.67287,0.67291,0.67232,0.67258,1666000004.0
2005-09-12 03:45:00,0.67289,0.67304,0.67236,0.67281,2157499994.0
2005-09-12 04:00:00,0.67257,0.67313,0.67255,0.67309,1597499989.0
2005-09-12 04:15:00,0.67314,0.67319,0.67278,0.67284,1824000003.0
2005-09-12 04:30:00,0.67283,0.67305,0.67273,0.6729,2419900023.0
2005-09-12 04:45:00,0.67282,0.67288,0.67168,0.67198,2205199996.0
2005-09-12 05:00:00,0.6719,0.6719,0.67104,0.67173,1795100009.0
2005-09-12 05:15:00,0.67178,0.67203,0.67149,0.67181,2122199995.0
2005-09-12 05:30:00,0.67181,0.67193,0.67144,0.6717,1920800007.0
2005-09-12 05:45:00,0.67168,0.67173,0.67119,0.67135,1721099996.0
2005-09-12 06:00:00,0.67139,0.6718,0.6712,0.67175,2016100005.0
2005-09-12 06:15:00,0.67176,0.67182,0.6714,0.67175,1735500006.0
2005-09-12 06:30:00,0.67148,0.67178,0.6713,0.67168,2361100000.0
2005-09-12 06:45:00,0.67175,0.6718,0.67108,0.6712,2059200004.0
2005-09-12 07:00:00,0.6715,0.67156,0.67106,0.67135,1634299995.0
2005-09-12 07:15:00,0.67148,0.67149,0.67095,0.67121,2062700002.0
2005-09-12 07:30:00,0.67118,0.67193,0.6709,0.67193,1711799992.0
2005-09-12 07:45:00,0.67188,0.67219,0.6712,0.67212,1753100002.0
2005-09-12 08:00:00,0.67208,0.67273,0.67204,0.67253,1904399993.0
2005-09-12 08:15:00,0.67248,0.67272,0.67213,0.67252,1455899989.0
2005-09-12 08:30:00,0.67257,0.67311,0.67228,0.67296,2454899994.0
2005-09-12 08:45:00,0.67289,0.67325,0.67284,0.67301,1964100008.0
2005-09-12 09:00:00,0.67306,0.6737,0.673,0.67342,1699799994.0
2005-09-12 09:15:00,0.67341,0.6736,0.67309,0.67352,2085600004.0
2005-09-12 09:30:00,0.67358,0.67406,0.67326,0.67399,2021100010.0
2005-09-12 09:45:00,0.67395,0.67425,0.67385,0.67412,2021100001.0
2005-09-12 10:00:00,0.67412,0.67463,0.67412,0.67443,2036299978.0
2005-09-12 10:15:00,0.67448,0.67456,0.67397,0.67423,2539699997.0
2005-09-12 10:30:00,0.67426,0.67476,0.67422,0.67455,2082399996.0
2005-09-12 10:45:00,0.67454,0.67454,0.67395,0.67413,2164700000.0
2005-09-12 11:00:00,0.67415,0.67424,0.67359,0.67384,2005800001.0
2005-09-12 11:15:00,0.67385,0.67394,0.67333,0.67387,2211500012.0
2005-09-12 11:30:00,0.67394,0.67394,0.6733,0.67347,2135700012.0
2005-09-12 11:45:00,0.67354,0.67362,0.67303,0.6733,1964700003.0
2005-09-12 12:00:00,0.67343,0.67356,0.67262,0.67296,2286599992.0
2005-09-12 12:15:00,0.67311,0.67317,0.67265,0.67314,2450400019.0
2005-09-12 12:30:00,0.67309,0.67319,0.67249,0.67291,1883900012.0
2005-09-12 12:45:00,0.67294,0.67326,0.67281,0.67312,1803399983.0
2005-09-12 13:00:00,0.6732,0.67326,0.67279,0.67323,1546399998.0
2005-09-12 13:15:00,0.67324,0.67371,0.67284,0.67371,2081399997.0
2005-09-12 13:30:00,0.67374,0.67383,0.67321,0.6738,1686099999.0
2005-09-12 13:45:00,0.67375,0.67404,0.67344,0.67396,1841300012.0
2005-09-12 14:00:00,0.67394,0.67408,0.67357,0.67408,2568000015.0
2005-09-12 14:15:00,0.67413,0.67425,0.67371,0.67397,2268599992.0
2005-09-12 14:30:00,0.67399,0.67444,0.67384,0.67438,1589699993.0
2005-09-12 14:45:00,0.67434,0.67442,0.67341,0.67373,2037999994.0
2005-09-12 15:00:00,0.67375,0.67384,0.67342,0.67357,1714200007.0
2005-09-12 15:15:00,0.67362,0.67366,0.67324,0.67361,1985499994.0
2005-09-12 15:30:00,0.67359,0.67383,0.67348,0.67355,1812200002.0
2005-09-12 15:45:00,0.67353,0.67373,0.6734,0.67358,2187399989.0
2005-09-12 16:00:00,0.67356,0.67391,0.67339,0.67381,2210900009.0
2005-09-12 16:15:00,0.67383,0.67395,0.67366,0.67372,2231700007.0
2005-09-12 16:30:00,0.67369,0.67397,0.67359,0.67378,2050200005.0
2005-09-12 16:45:00,0.67375,0.67408,0.67369,0.67405,2258400007.0
2005-09-12 17:00:00,0.674,0.67411,0.67346,0.67354,2162500004.0
2005-09-12 17:15:00,0.67352,0.67387,0.67342,0.67377,2072500000.0
2005-09-12 17:30:00,0.67382,0.67382,0.67334,0.6735,1813800003.0
2005-09-12 17:45:00,0.67344,0.67385,0.67338,0.67379,1659899994.0
2005-09-12 18:00:00,0.6738,0.67394,0.67362,0.6737,17648999958.0
2005-09-12 18:15:00,0.67372,0.67516,0.67329,0.6751,15008500006.0
2005-09-12 18:30:00,0.67517,0.67522,0.6744,0.67443,8799100008.0
2005-09-12 18:45:00,0.67444,0.67454,0.67427,0.6743,5888899998.0
2005-09-12 19:00:00,0.67435,0.67466,0.67434,0.67443,6326300002.0
2005-09-12 19:15:00,0.67445,0.67456,0.67393,0.6745,5460100010.0
2005-09-12 19:30:00,0.67448,0.6746,0.67401,0.67457,7337499989.0
2005-09-12 19:45:00,0.6746,0.67497,0.67455,0.67492,3973000010.0
2005-09-12 20:00:00,0.67496,0.67504,0.67471,0.67478,4478799984.0
2005-09-12 20:15:00,0.67449,0.67478,0.67414,0.67462,7005200011.0
2005-09-12 20:30:00,0.67463,0.6747,0.67438,0.67457,10312299989.0
2005-09-12 20:45:00,0.67457,0.67464,0.67408,0.6744,11594300013.0
2005-09-12 21:00:00,0.67443,0.67461,0.67418,0.67449,7829899991.0
2005-09-12 21:15:00,0.6745,0.67464,0.67424,0.67454,5113399990.0
2005-09-12 21:30:00,0.67455,0.67506,0.67445,0.67504,4350400006.0
2005-09-12 21:45:00,0.67504,0.67505,0.67465,0.67495,2916900003.0
2005-09-12 22:00:00,0.67499,0.67506,0.67454,0.67499,3351399999.0
2005-09-12 22:15:00,0.67498,0.67525,0.67456,0.6751,4362399987.0
2005-09-12 22:30:00,0.67512,0.67518,0.67482,0.67498,3098700005.0
2005-09-12 22:45:00,0.67502,0.67503,0.67467,0.67472,2554199988.0
2005-09-12 23:00:00,0.6745,0.67483,0.67417,0.67439,2553500003.0
2005-09-12 23:15:00,0.67444,0.67498,0.67423,0.67478,1873700004.0
2005-09-12 23:30:00,0.67436,0.675,0.67425,0.67494,1840999993.0
2005-09-12 23:45:00,0.67495,0.67498,0.67436,0.67475,1492800002.0
2005-09-13 00:00:00,0.67472,0.67476,0.67427,0.67465,1720900007.0
2005-09-13 00:15:00,0.67472,0.67472,0.67418,0.67456,2094699996.0
2005-09-13 00:30:00,0.6747,0.6748,0.67409,0.67458,1994599994.0
2005-09-13 00:45:00,0.67461,0.67484,0.67445,0.67463,1788499993.0
2005-09-13 01:00:00,0.67464,0.6747,0.67446,0.67455,1909799987.0
2005-09-13 01:15:00,0.6746,0.67475,0.67451,0.67466,1330599994.0
2005-09-13 01:30:00,0.67465,0.6749,0.6743,0.67476,1738700001.0
2005-09-13 01:45:00,0.67472,0.6749,0.67425,0.67477,1995199987.0
2005-09-13 02:00:00,0.67476,0.67504,0.6747,0.67485,2374700002.0
2005-09-13 02:15:00,0.67479,0.67495,0.67463,0.67477,1670200008.0
2005-09-13 02:30:00,0.67473,0.67498,0.67426,0.67479,2137699993.0
2005-09-13 02:45:00,0.67471,0.675,0.67411,0.67458,1976200002.0
2005-09-13 03:00:00,0.67458,0.67472,0.67442,0.67464,1533900002.0
2005-09-13 03:15:00,0.67475,0.67531,0.67475,0.67526,2070700007.0
2005-09-13 03:30:00,0.67535,0.67565,0.67531,0.67549,1797200005.0
2005-09-13 03:45:00,0.67547,0.67566,0.67531,0.67536,1683800010.0
2005-09-13 04:00:00,0.67542,0.67542,0.67507,0.67515,1843200002.0
2005-09-13 04:15:00,0.67527,0.67536,0.67495,0.67533,1725200006.0
2005-09-13 04:30:00,0.67533,0.6754,0.67512,0.67519,2121999992.0
2005-09-13 04:45:00,0.67511,0.67543,0.67467,0.67509,1630299999.0
2005-09-13 05:00:00,0.67505,0.67533,0.67505,0.67526,2122000011.0
2005-09-13 05:15:00,0.67535,0.67537,0.67458,0.67513,1500900004.0
2005-09-13 05:30:00,0.67513,0.67518,0.67491,0.67495,1382000005.0
2005-09-13 05:45:00,0.67494,0.67513,0.67471,0.67513,1661300000.0
2005-09-13 06:00:00,0.67512,0.67512,0.67475,0.67512,1535400015.0
2005-09-13 06:15:00,0.67507,0.67537,0.67474,0.67521,1919700015.0
2005-09-13 06:30:00,0.6752,0.6754,0.67515,0.67535,1368600001.0
2005-09-13 06:45:00,0.67539,0.67539,0.67517,0.67524,2066399996.0
2005-09-13 07:00:00,0.67524,0.67543,0.6749,0.67537,1573799999.0
2005-09-13 07:15:00,0.67537,0.67543,0.67519,0.67531,1474799997.0
2005-09-13 07:30:00,0.67528,0.67532,0.67485,0.67508,2193599993.0
2005-09-13 07:45:00,0.67505,0.67529,0.67502,0.67504,1515700000.0
2005-09-13 08:00:00,0.67495,0.67504,0.67441,0.67468,1828299987.0
2005-09-13 08:15:00,0.67467,0.67496,0.67455,0.67473,1725399996.0
2005-09-13 08:30:00,0.67474,0.67518,0.67469,0.67518,2110699986.0
2005-09-13 08:45:00,0.67518,0.67548,0.67507,0.67543,2225100005.0
2005-09-13 09:00:00,0.67546,0.67556,0.67525,0.67534,2192099984.0
2005-09-13 09:15:00,0.67531,0.67534,0.67506,0.6751,1954000003.0
2005-09-13 09:30:00,0.67513,0.67528,0.67471,0.67471,2215100010.0
2005-09-13 09:45:00,0.67474,0.67511,0.67474,0.67505,2087299993.0
2005-09-13 10:00:00,0.675,0.67517,0.67491,0.67507,2000199999.0
2005-09-13 10:15:00,0.67502,0.67502,0.67459,0.67459,2357500003.0
2005-09-13 10:30:00,0.67454,0.67471,0.67422,0.67432,1806899997.0
2005-09-13 10:45:00,0.67437,0.67471,0.67431,0.67454,2145600007.0
2005-09-13 11:00:00,0.67448,0.67467,0.67431,0.67465,1838099994.0
2005-09-13 11:15:00,0.67472,0.67472,0.67443,0.67452,2160200002.0
2005-09-13 11:30:00,0.67461,0.67461,0.67416,0.67445,2106399986.0
2005-09-13 11:45:00,0.67448,0.67452,0.67365,0.67365,2195899996.0
2005-09-13 12:00:00,0.67346,0.67385,0.67335,0.67374,2418400011.0
2005-09-13 12:15:00,0.67378,0.67404,0.67314,0.6734,1951600001.0
2005-09-13 12:30:00,0.67339,0.67356,0.67332,0.67353,1925500016.0
2005-09-13 12:45:00,0.67352,0.67357,0.67294,0.67294,2168299981.0
2005-09-13 13:00:00,0.67298,0.67345,0.67298,0.6734,1979999995.0
2005-09-13 13:15:00,0.67335,0.67364,0.67335,0.67348,1683400002.0
2005-09-13 13:30:00,0.67349,0.67349,0.67317,0.67336,1684700001.0
2005-09-13 13:45:00,0.67336,0.67372,0.67336,0.67364,2136800004.0
2005-09-13 14:00:00,0.67362,0.67397,0.67361,0.67397,2021800003.0
2005-09-13 14:15:00,0.67407,0.67407,0.67356,0.67373,2107700009.0
2005-09-13 14:30:00,0.67372,0.67384,0.67314,0.67343,2509899984.0
2005-09-13 14:45:00,0.67353,0.67403,0.67349,0.67377,2455399988.0
2005-09-13 15:00:00,0.67384,0.67386,0.67349,0.67351,1713400007.0
2005-09-13 15:15:00,0.6735,0.67363,0.67339,0.67356,1865400002.0
2005-09-13 15:30:00,0.67358,0.67363,0.67348,0.67357,1778900001.0
2005-09-13 15:45:00,0.6736,0.67362,0.67333,0.67343,1681200010.0
2005-09-13 16:00:00,0.67342,0.67357,0.67323,0.67343,1899299999.0
2005-09-13 16:15:00,0.67342,0.67354,0.67323,0.67335,1661600007.0
2005-09-13 16:30:00,0.6733,0.67364,0.67326,0.67352,1613400004.0
2005-09-13 16:45:00,0.67347,0.67356,0.67326,0.67354,2438100000.0
2005-09-13 17:00:00,0.67359,0.6738,0.67344,0.67365,2157600002.0
2005-09-13 17:15:00,0.67365,0.67369,0.67341,0.67349,2074599993.0
2005-09-13 17:30:00,0.67345,0.67348,0.67254,0.67294,1831800007.0
2005-09-13 17:45:00,0.67292,0.67313,0.6728,0.67297,1762599993.0
2005-09-13 18:00:00,0.67306,0.67314,0.6727,0.67305,17013000034.0
2005-09-13 18:15:00,0.67307,0.67314,0.6728,0.673,14541099987.0
2005-09-13 18:30:00,0.67299,0.67305,0.67241,0.67241,8249799984.0
2005-09-13 18:45:00,0.6724,0.67287,0.67239,0.6727,6063399999.0
2005-09-13 19:00:00,0.67278,0.67295,0.67267,0.67288,6313500001.0
2005-09-13 19:15:00,0.67288,0.67295,0.67242,0.67291,5276800012.0
2005-09-13 19:30:00,0.67287,0.6731,0.67251,0.67302,6965100007.0
2005-09-13 19:45:00,0.67304,0.67326,0.67295,0.67318,3324499986.0
2005-09-13 20:00:00,0.67324,0.67327,0.67298,0.67303,4241700001.0
2005-09-13 20:15:00,0.67306,0.67322,0.67251,0.67297,6522699997.0
2005-09-13 20:30:00,0.67299,0.67319,0.67247,0.67302,9972400000.0
2005-09-13 20:45:00,0.67304,0.67306,0.67277,0.67277,11431200012.0
2005-09-13 21:00:00,0.67283,0.67296,0.67233,0.67288,7868699982.0
2005-09-13 21:15:00,0.67254,0.67298,0.67249,0.67286,4923599999.0
2005-09-13 21:30:00,0.67283,0.67294,0.67274,0.6729,4061700007.0
2005-09-13 21:45:00,0.67278,0.67299,0.67227,0.67295,3132200010.0
2005-09-13 22:00:00,0.6729,0.67297,0.6726,0.67293,3973299984.0
2005-09-13 22:15:00,0.67292,0.67296,0.67233,0.67288,4884199980.0
2005-09-13 22:30:00,0.67293,0.67293,0.67242,0.67288,3192600006.0
2005-09-13 22:45:00,0.67289,0.67298,0.67239,0.67251,2663300003.0
2005-09-13 23:00:00,0.67225,0.67295,0.6722,0.67248,2795900009.0
2005-09-13 23:15:00,0.67246,0.67285,0.67211,0.67278,1922100009.0
2005-09-13 23:30:00,0.67283,0.67329,0.67263,0.67322,2006400005.0
2005-09-13 23:45:00,0.67323,0.67329,0.67265,0.67286,1780700000.0
2005-09-14 00:00:00,0.67287,0.67315,0.6725,0.67292,1931400007.0
2005-09-14 00:15:00,0.67292,0.67304,0.67259,0.67269,1589400018.0
2005-09-14 00:30:00,0.67275,0.67291,0.67248,0.67267,1768399998.0
2005-09-14 00:45:00,0.67278,0.67345,0.67278,0.67339,1903299982.0
2005-09-14 01:00:00,0.6733,0.67359,0.67324,0.67348,2509199987.0
2005-09-14 01:15:00,0.6731,0.67372,0.673,0.6734,1757999996.0
2005-09-14 01:30:00,0.67335,0.6736,0.67294,0.67342,2236899983.0
2005-09-14 01:45:00,0.67343,0.67364,0.6733,0.67352,1887800012.0
2005-09-14 02:00:00,0.67346,0.67346,0.67324,0.67333,1742400003.0
2005-09-14 02:15:00,0.67333,0.67348,0.67289,0.67345,1680899996.0
2005-09-14 02:30:00,0.67342,0.67356,0.67331,0.67345,1737099999.0
2005-09-14 02:45:00,0.6734,0.67357,0.67328,0.67329,2202799995.0
2005-09-14 03:00:00,0.67333,0.67361,0.67302,0.6735,1594399996.0
2005-09-14 03:15:00,0.67357,0.67362,0.67278,0.67283,2216500002.0
2005-09-14 03:30:00,0.67283,0.67321,0.67283,0.67305,2100799979.0
2005-09-14 03:45:00,0.67307,0.67316,0.67273,0.67292,1928499989.0
2005-09-14 04:00:00,0.67292,0.67323,0.67283,0.67294,1668399997.0
2005-09-14 04:15:00,0.67293,0.67314,0.67266,0.67306,1422600000.0
2005-09-14 04:30:00,0.67309,0.67327,0.67305,0.67317,1651999996.0
2005-09-14 04:45:00,0.6731,0.67319,0.67277,0.67307,1441799996.0
2005-09-14 05:00:00,0.67305,0.67317,0.67301,0.67309,1709799983.0
2005-09-14 05:15:00,0.67312,0.67314,0.67266,0.67303,1764000007.0
2005-09-14 05:30:00,0.67275,0.67312,0.67255,0.67274,2092000000.0
2005-09-14 05:45:00,0.673,0.67305,0.67266,0.67293,1540699993.0
2005-09-14 06:00:00,0.67233,0.673,0.67229,0.67299,1478800001.0
2005-09-14 06:15:00,0.6729,0.67302,0.67244,0.67271,1882099997.0
2005-09-14 06:30:00,0.67298,0.67305,0.67252,0.67285,1661100007.0
2005-09-14 06:45:00,0.67292,0.67292,0.67261,0.67269,1781800007.0
2005-09-14 07:00:00,0.67245,0.67278,0.67225,0.67267,1480500008.0
2005-09-14 07:15:00,0.6727,0.67275,0.6724,0.67243,1530100001.0
2005-09-14 07:30:00,0.67236,0.67268,0.67231,0.67246,1927000007.0
2005-09-14 07:45:00,0.67245,0.67258,0.6723,0.67243,1466600002.0
2005-09-14 08:00:00,0.6724,0.67291,0.67231,0.67268,1892199998.0
2005-09-14 08:15:00,0.67272,0.67277,0.67211,0.6726,1389200000.0
2005-09-14 08:30:00,0.67262,0.67296,0.67256,0.67296,2228400005.0
2005-09-14 08:45:00,0.67293,0.67303,0.67256,0.67266,1918700001.0
2005-09-14 09:00:00,0.67265,0.67273,0.67237,0.67259,1868199992.0
2005-09-14 09:15:00,0.67247,0.67268,0.67216,0.67264,1891099987.0
2005-09-14 09:30:00,0.67264,0.67346,0.67259,0.67321,2041099996.0
2005-09-14 09:45:00,0.67323,0.67336,0.67289,0.6731,2064099986.0
2005-09-14 10:00:00,0.67303,0.67348,0.67298,0.67341,2190699997.0
2005-09-14 10:15:00,0.67344,0.67355,0.67312,0.67352,1989299990.0
2005-09-14 10:30:00,0.67343,0.67343,0.67304,0.67327,1781400012.0
2005-09-14 10:45:00,0.67323,0.67357,0.67314,0.67357,1946700001.0
2005-09-14 11:00:00,0.67364,0.6738,0.67341,0.67346,1878500000.0
2005-09-14 11:15:00,0.67353,0.67358,0.67337,0.67348,2230799977.0
2005-09-14 11:30:00,0.67352,0.67355,0.67333,0.6734,2391599988.0
2005-09-14 11:45:00,0.67335,0.67351,0.6733,0.67344,2259700000.0
2005-09-14 12:00:00,0.6734,0.6736,0.67333,0.67359,2121900002.0
2005-09-14 12:15:00,0.67356,0.67358,0.67333,0.67343,1775099996.0
2005-09-14 12:30:00,0.6734,0.67341,0.67299,0.67303,1812500005.0
2005-09-14 12:45:00,0.67308,0.67353,0.67305,0.67349,1933900002.0
2005-09-14 13:00:00,0.67348,0.67352,0.67333,0.6734,1672800004.0
2005-09-14 13:15:00,0.67329,0.67329,0.67259,0.67318,1912099997.0
2005-09-14 13:30:00,0.67319,0.67331,0.6731,0.67313,2074100005.0
2005-09-14 13:45:00,0.67313,0.6736,0.67306,0.67348,2079000007.0
2005-09-14 14:00:00,0.67346,0.67364,0.67331,0.67336,2742199994.0
2005-09-14 14:15:00,0.67329,0.67375,0.67329,0.67367,2032599981.0
2005-09-14 14:30:00,0.67367,0.67381,0.673,0.67319,2243500005.0
2005-09-14 14:45:00,0.67318,0.67326,0.67297,0.67326,1837400012.0
2005-09-14 15:00:00,0.6732,0.6735,0.67308,0.67343,2187799999.0
2005-09-14 15:15:00,0.67341,0.67351,0.67323,0.67332,1703400009.0
2005-09-14 15:30:00,0.67334,0.67344,0.67305,0.67318,1801200003.0
2005-09-14 15:45:00,0.67322,0.67335,0.67316,0.67327,1661100002.0
2005-09-14 16:00:00,0.6732,0.67343,0.67316,0.67331,1626499997.0
2005-09-14 16:15:00,0.6733,0.67348,0.67326,0.67328,1646800006.0
2005-09-14 16:30:00,0.67328,0.6734,0.67285,0.67309,2209399985.0
2005-09-14 16:45:00,0.67302,0.67337,0.67294,0.67336,1965299985.0
2005-09-14 17:00:00,0.67338,0.67346,0.67281,0.6731,2266799995.0
2005-09-14 17:15:00,0.67308,0.67335,0.67288,0.67323,2061100005.0
2005-09-14 17:30:00,0.67327,0.6733,0.6728,0.67295,2366299992.0
2005-09-14 17:45:00,0.67299,0.67313,0.67279,0.673,1991799996.0
2005-09-14 18:00:00,0.673,0.67307,0.67259,0.67272,17213899962.0
2005-09-14 18:15:00,0.67267,0.67281,0.67259,0.67273,14123900026.0
2005-09-14 18:30:00,0.67275,0.67301,0.67236,0.67274,8118099985.0
2005-09-14 18:45:00,0.67275,0.67293,0.67243,0.67288,5968400012.0
2005-09-14 19:00:00,0.6729,0.67322,0.67285,0.67304,6531899988.0
2005-09-14 19:15:00,0.67308,0.67319,0.67255,0.67315,5937199996.0
2005-09-14 19:30:00,0.6729,0.6733,0.67263,0.67312,7612700027.0
2005-09-14 19:45:00,0.67317,0.67321,0.67275,0.67307,4108899984.0
2005-09-14 20:00:00,0.67308,0.67312,0.67249,0.67273,4573700013.0
2005-09-14 20:15:00,0.67277,0.67304,0.67217,0.67297,6198499982.0
2005-09-14 20:30:00,0.67293,0.67312,0.67258,0.67303,9298499973.0
2005-09-14 20:45:00,0.67304,0.67344,0.67298,0.67325,12061900026.0
2005-09-14 21:00:00,0.6733,0.67342,0.67299,0.67315,8034999999.0
2005-09-14 21:15:00,0.67279,0.6733,0.67271,0.67317,4778600010.0
2005-09-14 21:30:00,0.67315,0.6734,0.67312,0.67326,4555099996.0
2005-09-14 21:45:00,0.67321,0.67344,0.67314,0.67325,3542499976.0
2005-09-14 22:00:00,0.67322,0.67328,0.67307,0.67321,2903399986.0
2005-09-14 22:15:00,0.6732,0.67325,0.67281,0.67315,4408700010.0
2005-09-14 22:30:00,0.67318,0.67339,0.67274,0.6731,3140599993.0
2005-09-14 22:45:00,0.67295,0.67355,0.67291,0.67338,2791900013.0
2005-09-14 23:00:00,0.67326,0.67356,0.67279,0.67327,2326399992.0
2005-09-14 23:15:00,0.67333,0.67361,0.67288,0.67345,2272199992.0
2005-09-14 23:30:00,0.67348,0.67365,0.67276,0.67355,1880000006.0
2005-09-14 23:45:00,0.67359,0.67372,0.67325,0.67353,1717400009.0
2005-09-15 00:00:00,0.67339,0.67365,0.67305,0.67357,2047299992.0
2005-09-15 00:15:00,0.67363,0.67363,0.67295,0.67342,1532699984.0
2005-09-15 00:30:00,0.67348,0.67348,0.67301,0.67325,1487699994.0
2005-09-15 00:45:00,0.67325,0.67332,0.67279,0.6733,1809800005.0
2005-09-15 01:00:00,0.67332,0.67359,0.67279,0.67338,1972900011.0
2005-09-15 01:15:00,0.67333,0.67353,0.67328,0.67342,1863199983.0
2005-09-15 01:30:00,0.67341,0.67347,0.67313,0.67327,1612700004.0
2005-09-15 01:45:00,0.67332,0.67349,0.67282,0.67339,1868499999.0
2005-09-15 02:00:00,0.6734,0.67343,0.67313,0.67319,1977699981.0
2005-09-15 02:15:00,0.67316,0.67324,0.67273,0.67312,1943699997.0
2005-09-15 02:30:00,0.67309,0.67322,0.67273,0.67309,1799599994.0
2005-09-15 02:45:00,0.67306,0.6731,0.67251,0.67252,1746099999.0
2005-09-15 03:00:00,0.67258,0.67264,0.67156,0.67168,2322899997.0
2005-09-15 03:15:00,0.67168,0.67198,0.67165,0.67193,2116799994.0
2005-09-15 03:30:00,0.67187,0.67202,0.67178,0.67193,1941899995.0
2005-09-15 03:45:00,0.67189,0.67199,0.67141,0.67193,2189499994.0
2005-09-15 04:00:00,0.67202,0.67214,0.6719,0.67202,2229300006.0
2005-09-15 04:15:00,0.67199,0.67222,0.6716,0.67171,1630000008.0
2005-09-15 04:30:00,0.67166,0.67234,0.67158,0.67232,2202800008.0
2005-09-15 04:45:00,0.6723,0.67246,0.67213,0.67242,1898199999.0
2005-09-15 05:00:00,0.67235,0.67246,0.67221,0.67227,1633100005.0
2005-09-15 05:15:00,0.67227,0.67233,0.67195,0.672,1878800004.0
2005-09-15 05:30:00,0.67199,0.67221,0.67194,0.67216,1510899999.0
2005-09-15 05:45:00,0.67214,0.67236,0.67207,0.67215,1949300004.0
2005-09-15 06:00:00,0.67216,0.67237,0.67196,0.67215,2404899988.0
2005-09-15 06:15:00,0.67213,0.6723,0.67209,0.67218,2083199991.0
2005-09-15 06:30:00,0.6722,0.67233,0.67148,0.67183,1606599991.0
2005-09-15 06:45:00,0.67202,0.67266,0.67193,0.6722,1554599992.0
2005-09-15 07:00:00,0.67222,0.67235,0.67208,0.67217,1702999995.0
2005-09-15 07:15:00,0.67221,0.67241,0.67207,0.67222,1447800001.0
2005-09-15 07:30:00,0.6722,0.6723,0.67198,0.67225,2434299996.0
2005-09-15 07:45:00,0.67219,0.67234,0.67202,0.67208,1791400001.0
2005-09-15 08:00:00,0.67209,0.67232,0.6719,0.67209,1913099988.0
2005-09-15 08:15:00,0.67209,0.67227,0.67197,0.67223,1735400003.0
2005-09-15 08:30:00,0.67227,0.67241,0.67212,0.67229,2057300004.0
2005-09-15 08:45:00,0.67233,0.67252,0.67182,0.67226,2150999998.0
2005-09-15 09:00:00,0.6723,0.67238,0.67199,0.6721,2436399995.0
2005-09-15 09:15:00,0.67205,0.67255,0.67203,0.67235,1997700007.0
2005-09-15 09:30:00,0.67237,0.67248,0.67226,0.67243,1802799995.0
2005-09-15 09:45:00,0.6724,0.67249,0.67216,0.67231,2058699986.0
2005-09-15 10:00:00,0.67229,0.67263,0.67229,0.67263,2281400007.0
2005-09-15 10:15:00,0.67259,0.6731,0.67252,0.673,2122200000.0
2005-09-15 10:30:00,0.67317,0.67432,0.67317,0.67397,1964600003.0
2005-09-15 10:45:00,0.67397,0.67499,0.67396,0.67497,2221800003.0
2005-09-15 11:00:00,0.67496,0.67547,0.6748,0.67525,1987299996.0
2005-09-15 11:15:00,0.67533,0.67564,0.67516,0.67562,2140500006.0
2005-09-15 11:30:00,0.67563,0.67596,0.67541,0.67596,2213299993.0
2005-09-15 11:45:00,0.67595,0.67628,0.67562,0.67628,2231499999.0
2005-09-15 12:00:00,0.67626,0.67626,0.67573,0.67584,2088099999.0
2005-09-15 12:15:00,0.67585,0.67586,0.67564,0.67579,1939099995.0
2005-09-15 12:30:00,0.67575,0.6759,0.67542,0.67553,1862399992.0
2005-09-15 12:45:00,0.67555,0.67604,0.6755,0.67564,2176899992.0
2005-09-15 13:00:00,0.67575,0.67622,0.67572,0.67612,2357300009.0
2005-09-15 13:15:00,0.67619,0.6765,0.67607,0.67645,1891400004.0
2005-09-15 13:30:00,0.67646,0.67648,0.67625,0.67643,2202700006.0
2005-09-15 13:45:00,0.67644,0.67675,0.67643,0.67667,2067099995.0
2005-09-15 14:00:00,0.67665,0.67678,0.6764,0.67643,2493999989.0
2005-09-15 14:15:00,0.67644,0.67649,0.67592,0.67592,2560499996.0
2005-09-15 14:30:00,0.6758,0.67605,0.67521,0.67562,2142300000.0
2005-09-15 14:45:00,0.67563,0.67573,0.67549,0.67573,2165799994.0
2005-09-15 15:00:00,0.67569,0.67588,0.67567,0.67574,1868000003.0
2005-09-15 15:15:00,0.67575,0.6762,0.67555,0.67602,1923600001.0
2005-09-15 15:30:00,0.67601,0.67601,0.67564,0.67578,1723799996.0
2005-09-15 15:45:00,0.67576,0.67616,0.67568,0.67575,1979899988.0
2005-09-15 16:00:00,0.67574,0.67599,0.67566,0.67592,2161900002.0
2005-09-15 16:15:00,0.67589,0.67592,0.6757,0.67584,1970299987.0
2005-09-15 16:30:00,0.67589,0.67614,0.67571,0.67611,1944199986.0
2005-09-15 16:45:00,0.67609,0.67714,0.67609,0.67714,2224900013.0
2005-09-15 17:00:00,0.67704,0.67704,0.67671,0.6768,2312000003.0
2005-09-15 17:15:00,0.6768,0.6769,0.67666,0.67669,1687100000.0
2005-09-15 17:30:00,0.67668,0.67674,0.67618,0.67661,2299099997.0
2005-09-15 17:45:00,0.67658,0.67658,0.67608,0.67608,1674000004.0
2005-09-15 18:00:00,0.67609,0.67649,0.67601,0.6762,17425799974.0
2005-09-15 18:15:00,0.6761,0.67651,0.676,0.6763,14064900018.0
2005-09-15 18:30:00,0.67629,0.67632,0.67564,0.67602,8211000013.0
2005-09-15 18:45:00,0.67603,0.67613,0.67563,0.67592,6297600016.0
2005-09-15 19:00:00,0.67592,0.67619,0.67571,0.67599,6383100014.0
2005-09-15 19:15:00,0.67601,0.67651,0.67598,0.6764,5837399982.0
2005-09-15 19:30:00,0.67638,0.67648,0.67596,0.67622,7058399975.0
2005-09-15 19:45:00,0.67625,0.67636,0.67602,0.6762,3895100002.0
2005-09-15 20:00:00,0.67628,0.67631,0.6761,0.67617,4595599998.0
2005-09-15 20:15:00,0.67622,0.67635,0.67616,0.67621,6334400007.0
2005-09-15 20:30:00,0.67623,0.6765,0.6761,0.67637,9467400000.0
2005-09-15 20:45:00,0.67641,0.6766,0.67601,0.67617,11453399989.0
2005-09-15 21:00:00,0.67615,0.67665,0.67615,0.67658,8035399959.0
2005-09-15 21:15:00,0.67658,0.67674,0.67616,0.67662,4694199987.0
2005-09-15 21:30:00,0.6766,0.67677,0.67607,0.67675,4450100006.0
2005-09-15 21:45:00,0.67675,0.67713,0.67671,0.67712,3412899974.0
2005-09-15 22:00:00,0.67709,0.6771,0.67646,0.67663,3284600009.0
2005-09-15 22:15:00,0.67665,0.67671,0.67603,0.6766,4518999971.0
2005-09-15 22:30:00,0.67664,0.67671,0.67652,0.67661,3015799980.0
2005-09-15 22:45:00,0.67662,0.67666,0.6762,0.67627,2427500006.0
2005-09-15 23:00:00,0.67615,0.67657,0.6758,0.67633,2755000000.0
2005-09-15 23:15:00,0.67635,0.6766,0.67599,0.67643,2388900009.0
2005-09-15 23:30:00,0.6765,0.67676,0.67614,0.67652,1953800012.0
2005-09-15 23:45:00,0.67664,0.67671,0.67587,0.67665,1930999996.0
2005-09-16 00:00:00,0.67662,0.67667,0.67613,0.67651,1967700010.0
2005-09-16 00:15:00,0.67658,0.67663,0.67607,0.67643,1547099994.0
2005-09-16 00:30:00,0.67653,0.67681,0.67653,0.67655,1712900002.0
2005-09-16 00:45:00,0.6765,0.6768,0.67636,0.6767,1448700005.0
2005-09-16 01:00:00,0.67665,0.67689,0.6762,0.67683,1759300002.0
2005-09-16 01:15:00,0.6768,0.67685,0.67663,0.67675,1572399997.0
2005-09-16 01:30:00,0.67673,0.67685,0.67656,0.67672,2183799991.0
2005-09-16 01:45:00,0.67675,0.67675,0.67626,0.67652,1645499997.0
2005-09-16 02:00:00,0.67648,0.6766,0.67625,0.67639,1865599999.0
2005-09-16 02:15:00,0.67636,0.67668,0.67607,0.6765,2006499996.0
2005-09-16 02:30:00,0.67645,0.67667,0.6764,0.6765,2205800001.0
2005-09-16 02:45:00,0.67644,0.67669,0.67626,0.67663,1687399995.0
2005-09-16 03:00:00,0.67663,0.67672,0.67647,0.67647,1940399992.0
2005-09-16 03:15:00,0.67646,0.67714,0.67641,0.67714,2190900007.0
2005-09-16 03:30:00,0.67712,0.67723,0.67695,0.6771,1847600001.0
2005-09-16 03:45:00,0.67713,0.67729,0.67702,0.67708,1948299998.0
2005-09-16 04:00:00,0.67713,0.67757,0.67694,0.67711,2050400005.0
2005-09-16 04:15:00,0.67746,0.67747,0.67685,0.67695,1498300000.0
2005-09-16 04:30:00,0.67736,0.6776,0.67732,0.67757,1902299976.0
2005-09-16 04:45:00,0.6775,0.67766,0.6775,0.67758,2130799992.0
2005-09-16 05:00:00,0.67754,0.67766,0.67734,0.67741,1849900000.0
2005-09-16 05:15:00,0.67741,0.67776,0.67735,0.6775,2078799999.0
2005-09-16 05:30:00,0.67749,0.67758,0.67727,0.6774,1504900004.0
2005-09-16 05:45:00,0.67739,0.67752,0.67735,0.67748,1273300002.0
2005-09-16 06:00:00,0.67748,0.67816,0.67711,0.67816,1311299991.0
2005-09-16 06:15:00,0.67821,0.67821,0.6771,0.67728,2133299992.0
2005-09-16 06:30:00,0.67731,0.67838,0.67698,0.678,2134999992.0
2005-09-16 06:45:00,0.67809,0.67832,0.678,0.67822,2866799986.0
2005-09-16 07:00:00,0.67816,0.67839,0.67787,0.67789,1825599991.0
2005-09-16 07:15:00,0.67792,0.6783,0.6779,0.67809,2062600001.0
2005-09-16 07:30:00,0.67794,0.67819,0.67782,0.67815,2317900004.0
2005-09-16 07:45:00,0.67808,0.67823,0.67758,0.67784,1926700003.0
2005-09-16 08:00:00,0.67785,0.67838,0.67751,0.67828,1952899995.0
2005-09-16 08:15:00,0.67826,0.67846,0.6781,0.67839,1558700000.0
2005-09-16 08:30:00,0.67839,0.67876,0.67838,0.6786,1923599994.0
2005-09-16 08:45:00,0.67854,0.67854,0.67816,0.6782,2041400013.0
2005-09-16 09:00:00,0.67818,0.67826,0.67766,0.67774,2257499985.0
2005-09-16 09:15:00,0.67778,0.67795,0.67771,0.67795,1770500007.0
2005-09-16 09:30:00,0.67794,0.67816,0.67774,0.67805,1988400000.0
2005-09-16 09:45:00,0.67807,0.67812,0.67762,0.67762,1990700006.0
2005-09-16 10:00:00,0.67755,0.67771,0.67715,0.67748,1683299991.0
2005-09-16 10:15:00,0.67748,0.67752,0.67736,0.67738,2126099995.0
2005-09-16 10:30:00,0.67738,0.67748,0.67732,0.67741,1667000005.0
2005-09-16 10:45:00,0.6774,0.67779,0.67735,0.67767,2860800007.0
2005-09-16 11:00:00,0.67777,0.67804,0.67773,0.67777,2027199986.0
2005-09-16 11:15:00,0.67783,0.67788,0.67764,0.67767,2291199990.0
2005-09-16 11:30:00,0.67777,0.67777,0.67716,0.6773,2146500001.0
2005-09-16 11:45:00,0.67728,0.67775,0.67723,0.67775,2293599999.0
2005-09-16 12:00:00,0.6777,0.67776,0.6763,0.67635,2160600015.0
2005-09-16 12:15:00,0.67634,0.67659,0.67615,0.67638,1979999999.0
2005-09-16 12:30:00,0.67639,0.67662,0.67629,0.67648,2073499988.0
2005-09-16 12:45:00,0.67648,0.67679,0.67633,0.67633,1893599998.0
2005-09-16 13:00:00,0.67635,0.67684,0.67635,0.67684,2080699980.0
2005-09-16 13:15:00,0.67675,0.67693,0.67672,0.67675,1794200003.0
2005-09-16 13:30:00,0.67678,0.67678,0.6763,0.6763,2082600003.0
2005-09-16 13:45:00,0.67628,0.67664,0.67623,0.67659,2125999987.0
2005-09-16 14:00:00,0.67657,0.67663,0.67632,0.67641,1890100000.0
2005-09-16 14:15:00,0.67636,0.67645,0.67605,0.67617,1613900002.0
2005-09-16 14:30:00,0.67612,0.67639,0.67611,0.6763,2351600002.0
2005-09-16 14:45:00,0.67633,0.67651,0.67625,0.67638,2523199995.0
2005-09-16 15:00:00,0.67625,0.6763,0.6758,0.6759,2314600000.0
2005-09-16 15:15:00,0.67597,0.67658,0.67597,0.67651,2053499990.0
2005-09-16 15:30:00,0.67648,0.67682,0.67639,0.67682,1557400005.0
2005-09-16 15:45:00,0.67689,0.67732,0.67669,0.67713,1998700001.0
2005-09-16 16:00:00,0.67715,0.67731,0.67706,0.67722,1804799989.0
2005-09-16 16:15:00,0.67721,0.67762,0.67719,0.67737,2402600004.0
2005-09-16 16:30:00,0.67731,0.67735,0.67683,0.67712,2185900004.0
2005-09-16 16:45:00,0.67698,0.67715,0.67677,0.6769,2043099996.0
2005-09-16 17:00:00,0.67679,0.67714,0.67675,0.67695,2546199997.0
2005-09-16 17:15:00,0.67693,0.67718,0.67675,0.677,1941500000.0
2005-09-16 17:30:00,0.67705,0.67731,0.67645,0.67728,1489400000.0
2005-09-16 17:45:00,0.67723,0.67723,0.67675,0.67707,1695699998.0
2005-09-16 18:00:00,0.67707,0.67735,0.67703,0.67721,18047099989.0
2005-09-16 18:15:00,0.67719,0.67738,0.67657,0.67716,14551800000.0
2005-09-16 18:30:00,0.67718,0.67729,0.67698,0.67702,8210099958.0
2005-09-16 18:45:00,0.67703,0.67728,0.677,0.6772,6250199982.0
2005-09-16 19:00:00,0.6772,0.67736,0.67713,0.67728,6355700000.0
2005-09-16 19:15:00,0.67729,0.67741,0.67717,0.6773,5854899995.0
2005-09-16 19:30:00,0.67728,0.67736,0.67707,0.67712,7055700026.0
2005-09-16 19:45:00,0.67714,0.67714,0.67678,0.6768,4055799992.0
2005-09-16 20:00:00,0.67688,0.6769,0.67587,0.6762,4146299988.0
2005-09-16 20:15:00,0.67621,0.67663,0.67621,0.67653,6588699994.0
2005-09-16 20:30:00,0.67653,0.67683,0.67612,0.67658,9966600018.0
2005-09-16 20:45:00,0.67675,0.67703,0.67663,0.67668,10785299977.0
2005-09-16 21:00:00,0.67673,0.67683,0.67649,0.67668,7923799982.0
2005-09-16 21:15:00,0.67672,0.67678,0.67652,0.67668,5311900014.0
2005-09-16 21:30:00,0.67666,0.67676,0.67626,0.67668,4274000030.0
2005-09-16 21:45:00,0.6767,0.67672,0.6758,0.67638,3396400007.0
2005-09-16 22:00:00,0.67637,0.67651,0.6759,0.67645,3465399986.0
2005-09-16 22:15:00,0.67646,0.67653,0.67605,0.6763,4127899998.0
2005-09-16 22:30:00,0.67633,0.67657,0.67583,0.67632,2696400004.0
2005-09-16 22:45:00,0.67633,0.67663,0.67569,0.67627,2983599987.0
2005-09-18 23:00:00,0.67579,0.67579,0.67398,0.67437,1644200009.0
2005-09-18 23:15:00,0.67438,0.67448,0.67397,0.67425,1894099999.0
2005-09-18 23:30:00,0.67418,0.67447,0.67401,0.67437,1988000010.0
2005-09-18 23:45:00,0.67437,0.67444,0.67391,0.67418,1991900000.0
2005-09-19 00:00:00,0.67411,0.67431,0.67395,0.67425,1715899992.0
2005-09-19 00:15:00,0.67426,0.675,0.67426,0.67433,2788799995.0
2005-09-19 00:30:00,0.67444,0.67452,0.67409,0.67443,1899099998.0
2005-09-19 00:45:00,0.67443,0.67447,0.674,0.67425,1777699990.0
2005-09-19 01:00:00,0.67418,0.67505,0.67418,0.675,2184200002.0
2005-09-19 01:15:00,0.67497,0.67538,0.67493,0.67504,1864299982.0
2005-09-19 01:30:00,0.67497,0.67505,0.67472,0.67473,2479600000.0
2005-09-19 01:45:00,0.67473,0.67479,0.67431,0.67477,1811899981.0
2005-09-19 02:00:00,0.67474,0.67509,0.67462,0.67497,2201400002.0
2005-09-19 02:15:00,0.67508,0.67509,0.67453,0.6747,1653800006.0
2005-09-19 02:30:00,0.67467,0.67478,0.67431,0.67468,1929900010.0
2005-09-19 02:45:00,0.67467,0.67484,0.67409,0.67438,1867100006.0
2005-09-19 03:00:00,0.67442,0.67446,0.67388,0.67421,1699599999.0
2005-09-19 03:15:00,0.67435,0.67441,0.67398,0.67417,1485900002.0
2005-09-19 03:30:00,0.67418,0.67472,0.67381,0.67455,1337099998.0
2005-09-19 03:45:00,0.67451,0.67451,0.67392,0.67417,1182500004.0
2005-09-19 04:00:00,0.67425,0.67429,0.67375,0.67409,1430600000.0
2005-09-19 04:15:00,0.67379,0.67423,0.6737,0.6742,1595100006.0
2005-09-19 04:30:00,0.67418,0.67427,0.6735,0.67408,2251899998.0
2005-09-19 04:45:00,0.67413,0.67428,0.67349,0.67409,1888900010.0
2005-09-19 05:00:00,0.67405,0.67423,0.6736,0.67406,2032299996.0
2005-09-19 05:15:00,0.67401,0.67417,0.6736,0.67408,1865000008.0
2005-09-19 05:30:00,0.67409,0.67422,0.67361,0.6742,1669899995.0
2005-09-19 05:45:00,0.67407,0.67422,0.67337,0.6738,2165500004.0
2005-09-19 06:00:00,0.67385,0.67417,0.67345,0.67417,1576200006.0
2005-09-19 06:15:00,0.67418,0.67423,0.6738,0.67396,1644899997.0
2005-09-19 06:30:00,0.67393,0.67396,0.67345,0.67345,1532100000.0
2005-09-19 06:45:00,0.67352,0.67371,0.67343,0.6736,1433900001.0
2005-09-19 07:00:00,0.67347,0.67353,0.67278,0.67282,1942800013.0
2005-09-19 07:15:00,0.67287,0.67298,0.67249,0.67277,2158099991.0
2005-09-19 07:30:00,0.6727,0.67287,0.67238,0.67266,2085500025.0
2005-09-19 07:45:00,0.67263,0.67305,0.67246,0.67296,1946400001.0
2005-09-19 08:00:00,0.6729,0.67307,0.6727,0.67307,1813799992.0
2005-09-19 08:15:00,0.67309,0.6731,0.67267,0.67302,1589099998.0
2005-09-19 08:30:00,0.67303,0.67348,0.67298,0.67323,2368600007.0
2005-09-19 08:45:00,0.67319,0.67361,0.67302,0.67361,1990700016.0
2005-09-19 09:00:00,0.67363,0.67402,0.6736,0.67397,2031099993.0
2005-09-19 09:15:00,0.67403,0.67436,0.67379,0.67381,2022200002.0
2005-09-19 09:30:00,0.67383,0.67397,0.67332,0.67362,1928299996.0
2005-09-19 09:45:00,0.67368,0.6739,0.67331,0.67331,1602900009.0
2005-09-19 10:00:00,0.67328,0.67359,0.67323,0.67354,1613099993.0
2005-09-19 10:15:00,0.67365,0.6739,0.67363,0.67387,2002099998.0
2005-09-19 10:30:00,0.67386,0.67391,0.67344,0.67366,2024999993.0
2005-09-19 10:45:00,0.67366,0.6737,0.67331,0.67358,1959900001.0
2005-09-19 11:00:00,0.67361,0.6738,0.67347,0.67352,2691700001.0
2005-09-19 11:15:00,0.6735,0.67358,0.67321,0.67342,2325999997.0
2005-09-19 11:30:00,0.67354,0.67373,0.67348,0.67354,1945399990.0
2005-09-19 11:45:00,0.67353,0.67372,0.67278,0.67363,2331999993.0
2005-09-19 12:00:00,0.6736,0.67386,0.67352,0.67375,2446500010.0
2005-09-19 12:15:00,0.67371,0.67372,0.67311,0.67315,1963499995.0
2005-09-19 12:30:00,0.67314,0.67343,0.67313,0.67343,1842000002.0
2005-09-19 12:45:00,0.67343,0.67343,0.6731,0.67327,1864500006.0
2005-09-19 13:00:00,0.67327,0.67337,0.67304,0.67311,1708799997.0
2005-09-19 13:15:00,0.67305,0.67318,0.67264,0.67278,2216800011.0
2005-09-19 13:30:00,0.67279,0.6729,0.67224,0.67258,2149000018.0
2005-09-19 13:45:00,0.67256,0.67279,0.67236,0.67272,2599799990.0
2005-09-19 14:00:00,0.67268,0.67285,0.67257,0.67268,2256099998.0
2005-09-19 14:15:00,0.67269,0.67288,0.67255,0.67277,1574500002.0
2005-09-19 14:30:00,0.6727,0.67315,0.67262,0.67285,1786700002.0
2005-09-19 14:45:00,0.67285,0.67285,0.67252,0.67258,2066500001.0
2005-09-19 15:00:00,0.67266,0.67279,0.67251,0.67267,2170799989.0
2005-09-19 15:15:00,0.67269,0.67291,0.67242,0.67282,1874900004.0
2005-09-19 15:30:00,0.67286,0.67302,0.67275,0.67289,2174399999.0
2005-09-19 15:45:00,0.67292,0.67312,0.6728,0.67283,1508999991.0
2005-09-19 16:00:00,0.67285,0.67301,0.67266,0.67292,1816399998.0
2005-09-19 16:15:00,0.67286,0.67299,0.67266,0.67292,1711200004.0
2005-09-19 16:30:00,0.67289,0.67295,0.67262,0.67275,2080500002.0
2005-09-19 16:45:00,0.67272,0.67314,0.67261,0.67294,2033000000.0
2005-09-19 17:00:00,0.67292,0.67354,0.67291,0.67332,2403900006.0
2005-09-19 17:15:00,0.67333,0.67339,0.67305,0.67312,2344299998.0
2005-09-19 17:30:00,0.67317,0.67368,0.67316,0.6736,1938399997.0
2005-09-19 17:45:00,0.67355,0.67356,0.67324,0.67341,1600800003.0
2005-09-19 18:00:00,0.6734,0.67363,0.6732,0.67344,16184399966.0
2005-09-19 18:15:00,0.6733,0.67387,0.6733,0.6738,13300600006.0
2005-09-19 18:30:00,0.67381,0.67387,0.67315,0.67339,8667100027.0
2005-09-19 18:45:00,0.67369,0.67395,0.67359,0.67393,5965199990.0
2005-09-19 19:00:00,0.6739,0.67416,0.67387,0.67413,5928100003.0
2005-09-19 19:15:00,0.6741,0.67419,0.67385,0.6739,5042899974.0
2005-09-19 19:30:00,0.67387,0.67394,0.67323,0.67387,7465500003.0
2005-09-19 19:45:00,0.67388,0.67388,0.6734,0.6734,3964499995.0
2005-09-19 20:00:00,0.67344,0.67346,0.67307,0.67338,4388099992.0
2005-09-19 20:15:00,0.67313,0.67349,0.67293,0.67341,6898199982.0
2005-09-19 20:30:00,0.67341,0.67346,0.67321,0.67328,9676700023.0
2005-09-19 20:45:00,0.67333,0.67346,0.67322,0.67328,12390899973.0
2005-09-19 21:00:00,0.67328,0.67332,0.67308,0.67318,7506699994.0
2005-09-19 21:15:00,0.67318,0.67322,0.6726,0.67305,5017999989.0
2005-09-19 21:30:00,0.67297,0.67308,0.67264,0.67304,4217200001.0
2005-09-19 21:45:00,0.673,0.67325,0.6725,0.67325,3405600005.0
2005-09-19 22:00:00,0.67319,0.67348,0.67302,0.67338,3602000001.0
2005-09-19 22:15:00,0.67339,0.67351,0.67307,0.67317,4597900013.0
2005-09-19 22:30:00,0.67318,0.6732,0.67249,0.67319,3495800006.0
2005-09-19 22:45:00,0.67322,0.67345,0.6726,0.67329,2858899999.0
2005-09-19 23:00:00,0.67308,0.67347,0.67278,0.67292,2583200014.0
2005-09-19 23:15:00,0.67281,0.6734,0.67281,0.67321,2217299996.0
2005-09-19 23:30:00,0.67323,0.67331,0.6731,0.67312,2113300004.0
2005-09-19 23:45:00,0.67311,0.67327,0.67289,0.67325,1725999990.0
2005-09-20 00:00:00,0.67322,0.67338,0.67286,0.67297,1986399989.0
2005-09-20 00:15:00,0.67299,0.67343,0.67261,0.67312,1837700007.0
2005-09-20 00:30:00,0.67321,0.67342,0.67285,0.67315,1613900009.0
2005-09-20 00:45:00,0.67328,0.67338,0.67273,0.67313,1388300009.0
2005-09-20 01:00:00,0.67312,0.67316,0.67251,0.67286,2237199988.0
2005-09-20 01:15:00,0.67285,0.67307,0.67278,0.67303,1709000000.0
2005-09-20 01:30:00,0.67256,0.67319,0.67248,0.67307,1752899991.0
2005-09-20 01:45:00,0.67311,0.67335,0.67266,0.67332,1586799988.0
2005-09-20 02:00:00,0.6733,0.67358,0.67301,0.67357,2134999980.0
2005-09-20 02:15:00,0.67364,0.67381,0.67313,0.67357,1734200002.0
2005-09-20 02:30:00,0.67357,0.67371,0.67319,0.6737,2052200003.0
2005-09-20 02:45:00,0.67364,0.67409,0.67356,0.67393,1956400013.0
2005-09-20 03:00:00,0.67392,0.67411,0.67373,0.67411,1985999997.0
2005-09-20 03:15:00,0.67418,0.67429,0.67404,0.6742,1381300007.0
2005-09-20 03:30:00,0.67418,0.6742,0.67391,0.67399,1728300002.0
2005-09-20 03:45:00,0.67404,0.6741,0.67348,0.674,1327300007.0
2005-09-20 04:00:00,0.67398,0.67436,0.67389,0.67425,2010700002.0
2005-09-20 04:15:00,0.6743,0.6744,0.67409,0.67411,1282799997.0
2005-09-20 04:30:00,0.67416,0.67422,0.67397,0.67412,1738599992.0
2005-09-20 04:45:00,0.67405,0.67428,0.67359,0.67425,2018200001.0
2005-09-20 05:00:00,0.67424,0.67437,0.67388,0.67422,1753399992.0
2005-09-20 05:15:00,0.67423,0.67427,0.67341,0.67393,1783300002.0
2005-09-20 05:30:00,0.67393,0.67413,0.67359,0.67412,1774700005.0
2005-09-20 05:45:00,0.67411,0.67426,0.67394,0.67401,1804200013.0
2005-09-20 06:00:00,0.67399,0.67407,0.67393,0.67405,1305200002.0
2005-09-20 06:15:00,0.67402,0.67408,0.67352,0.67395,1247100002.0
2005-09-20 06:30:00,0.6735,0.67403,0.6735,0.67376,1383199987.0
2005-09-20 06:45:00,0.674,0.67407,0.67344,0.67397,1564299998.0
2005-09-20 07:00:00,0.67394,0.67411,0.67349,0.67402,1446399995.0
2005-09-20 07:15:00,0.6741,0.67417,0.67385,0.67395,2110399983.0
2005-09-20 07:30:00,0.674,0.67408,0.67388,0.67394,1832599991.0
2005-09-20 07:45:00,0.6739,0.67402,0.67345,0.67362,2012499989.0
2005-09-20 08:00:00,0.67356,0.67407,0.67356,0.67402,2069300006.0
2005-09-20 08:15:00,0.67399,0.67451,0.67399,0.67441,2377499985.0
2005-09-20 08:30:00,0.67442,0.67442,0.67324,0.67342,2073800010.0
2005-09-20 08:45:00,0.67342,0.67369,0.67326,0.67326,1895800003.0
2005-09-20 09:00:00,0.67324,0.67335,0.67307,0.67322,2213500006.0
2005-09-20 09:15:00,0.67316,0.67327,0.67286,0.6731,1788499997.0
2005-09-20 09:30:00,0.67317,0.67318,0.67273,0.67276,2058399981.0
2005-09-20 09:45:00,0.6727,0.67294,0.6727,0.67289,1549399996.0
2005-09-20 10:00:00,0.6729,0.67319,0.67273,0.67313,1819699999.0
2005-09-20 10:15:00,0.67316,0.67321,0.67277,0.6732,2195599988.0
2005-09-20 10:30:00,0.6732,0.67322,0.67284,0.67305,1956299998.0
2005-09-20 10:45:00,0.67305,0.67371,0.67298,0.67368,1856699994.0
2005-09-20 11:00:00,0.6738,0.6738,0.6731,0.67321,2403999989.0
2005-09-20 11:15:00,0.67325,0.67376,0.67314,0.67371,1919800009.0
2005-09-20 11:30:00,0.67377,0.674,0.67366,0.67395,2483600003.0
2005-09-20 11:45:00,0.67397,0.67411,0.67385,0.67396,2197100003.0
2005-09-20 12:00:00,0.67389,0.67396,0.67335,0.67384,2049699995.0
2005-09-20 12:15:00,0.67393,0.67394,0.6736,0.67378,2373300002.0
2005-09-20 12:30:00,0.67378,0.67386,0.67364,0.67378,2014200016.0
2005-09-20 12:45:00,0.67379,0.67408,0.67368,0.6739,2051299993.0
2005-09-20 13:00:00,0.67394,0.6741,0.6739,0.67399,1472300002.0
2005-09-20 13:15:00,0.67396,0.67406,0.67299,0.67336,2650400005.0
2005-09-20 13:30:00,0.67332,0.67345,0.67319,0.67338,1647500001.0
2005-09-20 13:45:00,0.67336,0.67339,0.67322,0.67332,1899000017.0
2005-09-20 14:00:00,0.67328,0.6734,0.67325,0.67328,1712400002.0
2005-09-20 14:15:00,0.67331,0.67349,0.67281,0.67347,2225599988.0
2005-09-20 14:30:00,0.67345,0.67361,0.67341,0.67354,1924000010.0
2005-09-20 14:45:00,0.67355,0.67364,0.67338,0.67345,2051699998.0
2005-09-20 15:00:00,0.67342,0.67368,0.67342,0.67361,2093999992.0
2005-09-20 15:15:00,0.67353,0.6737,0.67352,0.67359,1860900004.0
2005-09-20 15:30:00,0.67361,0.67387,0.67351,0.67385,1942800001.0
2005-09-20 15:45:00,0.67394,0.67408,0.67363,0.6737,1955099997.0
2005-09-20 16:00:00,0.67375,0.67385,0.6736,0.67378,1860999977.0
2005-09-20 16:15:00,0.67375,0.67388,0.67362,0.67373,1798799994.0
2005-09-20 16:30:00,0.67373,0.67398,0.67322,0.67398,1299900004.0
2005-09-20 16:45:00,0.67396,0.67446,0.67396,0.67445,2418900000.0
2005-09-20 17:00:00,0.67443,0.67457,0.67437,0.67454,2318099995.0
2005-09-20 17:15:00,0.67456,0.67467,0.67427,0.6743,1835300004.0
2005-09-20 17:30:00,0.67434,0.67466,0.67423,0.67461,1904100013.0
2005-09-20 17:45:00,0.67454,0.67462,0.67439,0.67457,1608000011.0
2005-09-20 18:00:00,0.67458,0.675,0.67454,0.6748,16491499959.0
2005-09-20 18:15:00,0.67482,0.67488,0.6746,0.67473,13688600004.0
2005-09-20 18:30:00,0.67476,0.67483,0.67399,0.67477,8409899997.0
2005-09-20 18:45:00,0.6748,0.6749,0.67433,0.67465,5737300007.0
2005-09-20 19:00:00,0.67465,0.67475,0.67428,0.67463,6322599989.0
2005-09-20 19:15:00,0.67463,0.67471,0.67421,0.67459,5514700003.0
2005-09-20 19:30:00,0.67456,0.67456,0.67389,0.67409,7332799964.0
2005-09-20 19:45:00,0.67426,0.67432,0.67379,0.67412,3678800002.0
2005-09-20 20:00:00,0.67418,0.67436,0.67408,0.67408,4435700004.0
2005-09-20 20:15:00,0.67407,0.67438,0.67343,0.6742,7069199989.0
2005-09-20 20:30:00,0.67421,0.6745,0.67371,0.67393,9834299982.0
2005-09-20 20:45:00,0.67397,0.67428,0.67367,0.67393,11181000000.0
2005-09-20 21:00:00,0.67395,0.67408,0.6737,0.67387,7613300007.0
2005-09-20 21:15:00,0.67381,0.67387,0.67356,0.67362,5375199996.0
2005-09-20 21:30:00,0.67355,0.67374,0.67355,0.67366,4497400003.0
2005-09-20 21:45:00,0.67366,0.67378,0.67309,0.67372,3175999988.0
2005-09-20 22:00:00,0.67368,0.67368,0.67347,0.67361,3433800001.0
2005-09-20 22:15:00,0.67359,0.67365,0.67339,0.6735,4152999987.0
2005-09-20 22:30:00,0.67347,0.6736,0.67336,0.67359,3173100010.0
2005-09-20 22:45:00,0.67359,0.67361,0.67326,0.67326,2773800005.0
2005-09-20 23:00:00,0.67295,0.67343,0.67295,0.67311,2360399995.0
2005-09-20 23:15:00,0.67306,0.6737,0.6729,0.67345,2269999987.0
2005-09-20 23:30:00,0.6735,0.67366,0.67339,0.67355,1971699996.0
2005-09-20 23:45:00,0.67359,0.67363,0.67295,0.67347,1946100008.0
2005-09-21 00:00:00,0.67309,0.6735,0.67301,0.67345,1884399993.0
2005-09-21 00:15:00,0.67345,0.67374,0.67344,0.67368,1691300004.0
2005-09-21 00:30:00,0.67375,0.67386,0.67334,0.67381,1850100013.0
2005-09-21 00:45:00,0.67387,0.67405,0.67362,0.67399,1595600016.0
2005-09-21 01:00:00,0.67399,0.67411,0.67385,0.6741,2407499995.0
2005-09-21 01:15:00,0.67414,0.6745,0.67414,0.67438,1519099997.0
2005-09-21 01:30:00,0.67433,0.67433,0.67394,0.67407,2172099991.0
2005-09-21 01:45:00,0.67409,0.67413,0.67348,0.67395,1488799998.0
2005-09-21 02:00:00,0.67391,0.67436,0.67388,0.67403,1596900007.0
2005-09-21 02:15:00,0.67401,0.67445,0.6739,0.67439,1896499991.0
2005-09-21 02:30:00,0.67438,0.6745,0.67426,0.67447,2315800006.0
2005-09-21 02:45:00,0.67445,0.67477,0.67439,0.67468,2250599984.0
2005-09-21 03:00:00,0.67468,0.67473,0.67459,0.67465,1893100007.0
2005-09-21 03:15:00,0.67466,0.6748,0.67411,0.67467,1410299995.0
2005-09-21 03:30:00,0.67467,0.67486,0.67434,0.67478,1427300002.0
2005-09-21 03:45:00,0.67478,0.67498,0.67478,0.67489,1427499995.0
2005-09-21 04:00:00,0.67491,0.67501,0.67475,0.67489,1701800006.0
2005-09-21 04:15:00,0.67491,0.67502,0.67477,0.67492,1870299998.0
2005-09-21 04:30:00,0.6749,0.67497,0.67446,0.67492,1816200001.0
2005-09-21 04:45:00,0.67485,0.67503,0.6747,0.67495,1414299996.0
2005-09-21 05:00:00,0.67492,0.67526,0.6748,0.67517,1596600000.0
2005-09-21 05:15:00,0.67509,0.67543,0.675,0.6753,1768000000.0
2005-09-21 05:30:00,0.67528,0.67528,0.67498,0.67509,1638200013.0
2005-09-21 05:45:00,0.67507,0.67512,0.67459,0.675,1768400005.0
2005-09-21 06:00:00,0.67498,0.67513,0.67445,0.67452,1132700002.0
2005-09-21 06:15:00,0.6747,0.67513,0.67455,0.67502,1802199999.0
2005-09-21 06:30:00,0.67488,0.6755,0.6746,0.67533,1912799992.0
2005-09-21 06:45:00,0.6754,0.6754,0.67519,0.67528,1558900007.0
2005-09-21 07:00:00,0.6752,0.67556,0.6752,0.67546,1780100001.0
2005-09-21 07:15:00,0.67547,0.67555,0.67516,0.67534,2367999989.0
2005-09-21 07:30:00,0.6753,0.67534,0.67484,0.67509,2260299996.0
2005-09-21 07:45:00,0.67509,0.67529,0.67486,0.67497,1577599995.0
2005-09-21 08:00:00,0.67493,0.67531,0.67466,0.67515,1827699999.0
2005-09-21 08:15:00,0.67521,0.67544,0.67501,0.6754,1946399996.0
2005-09-21 08:30:00,0.67536,0.67563,0.67516,0.67521,2087400003.0
2005-09-21 08:45:00,0.67519,0.67522,0.67468,0.67475,1701999999.0
2005-09-21 09:00:00,0.6748,0.67515,0.67466,0.67507,1927799998.0
2005-09-21 09:15:00,0.67504,0.6754,0.67497,0.67521,1908800003.0
2005-09-21 09:30:00,0.6751,0.67537,0.67492,0.67527,1581500004.0
2005-09-21 09:45:00,0.67533,0.67559,0.67512,0.67548,2052800005.0
2005-09-21 10:00:00,0.67555,0.67591,0.67553,0.67579,1584399991.0
2005-09-21 10:15:00,0.67583,0.67591,0.67552,0.67563,2238200006.0
2005-09-21 10:30:00,0.67557,0.67561,0.675,0.67538,1928999989.0
2005-09-21 10:45:00,0.67534,0.67536,0.67478,0.67485,2000299999.0
2005-09-21 11:00:00,0.67484,0.67536,0.67479,0.67524,1865000023.0
2005-09-21 11:15:00,0.67525,0.67536,0.67502,0.67502,2454399996.0
2005-09-21 11:30:00,0.6751,0.67533,0.67505,0.67512,1982000013.0
2005-09-21 11:45:00,0.6751,0.67515,0.67479,0.67497,2441100006.0
2005-09-21 12:00:00,0.67492,0.67526,0.67478,0.6751,2040600007.0
2005-09-21 12:15:00,0.67512,0.67532,0.6748,0.67505,1980500002.0
2005-09-21 12:30:00,0.67505,0.67523,0.67453,0.67509,1949100013.0
2005-09-21 12:45:00,0.67512,0.67516,0.67451,0.67451,1975099998.0
2005-09-21 13:00:00,0.67456,0.67468,0.67451,0.67463,1913000002.0
2005-09-21 13:15:00,0.67459,0.67502,0.67458,0.67498,1887200004.0
2005-09-21 13:30:00,0.675,0.67521,0.67488,0.67503,2073200005.0
2005-09-21 13:45:00,0.67503,0.67515,0.67486,0.67489,2152700006.0
2005-09-21 14:00:00,0.67494,0.67515,0.67478,0.67499,1994900000.0
2005-09-21 14:15:00,0.6749,0.67503,0.67457,0.67463,1789400009.0
2005-09-21 14:30:00,0.67461,0.67489,0.6745,0.67473,2138699997.0
2005-09-21 14:45:00,0.67475,0.67499,0.67473,0.67495,2476999998.0
2005-09-21 15:00:00,0.67493,0.67499,0.6746,0.67462,1781299990.0
2005-09-21 15:15:00,0.67462,0.67471,0.67448,0.67464,1942900001.0
2005-09-21 15:30:00,0.67465,0.67478,0.67452,0.67462,2173100003.0
2005-09-21 15:45:00,0.67465,0.67488,0.67448,0.67483,1871599999.0
2005-09-21 16:00:00,0.67485,0.67514,0.67475,0.67494,1797800007.0
2005-09-21 16:15:00,0.67492,0.67538,0.67492,0.67525,1995900002.0
2005-09-21 16:30:00,0.67517,0.67536,0.67503,0.67516,1446800006.0
2005-09-21 16:45:00,0.67511,0.67527,0.67442,0.6745,1971499995.0
2005-09-21 17:00:00,0.67445,0.67468,0.67441,0.6746,1971599998.0
2005-09-21 17:15:00,0.67461,0.67475,0.67425,0.67443,2216499994.0
2005-09-21 17:30:00,0.6745,0.6747,0.67427,0.67439,1764300000.0
2005-09-21 17:45:00,0.67435,0.67461,0.6743,0.67452,2060399998.0
2005-09-21 18:00:00,0.67427,0.67487,0.67399,0.67461,17868100011.0
2005-09-21 18:15:00,0.6744,0.67479,0.6744,0.67468,12993400004.0
2005-09-21 18:30:00,0.6747,0.67472,0.67443,0.67444,8182600007.0
2005-09-21 18:45:00,0.67442,0.67461,0.67437,0.67447,6551700002.0
2005-09-21 19:00:00,0.6745,0.67473,0.67413,0.67463,6494800020.0
2005-09-21 19:15:00,0.67463,0.67472,0.67421,0.67465,5248500014.0
2005-09-21 19:30:00,0.67463,0.67472,0.67447,0.67462,6570999981.0
2005-09-21 19:45:00,0.67465,0.67482,0.67422,0.67474,3708699994.0
2005-09-21 20:00:00,0.67485,0.67487,0.67467,0.67478,4592099993.0
2005-09-21 20:15:00,0.6748,0.67486,0.67462,0.67462,6462299996.0
2005-09-21 20:30:00,0.67468,0.67502,0.67434,0.67475,9892000048.0
2005-09-21 20:45:00,0.67473,0.6748,0.67446,0.67446,11298600003.0
2005-09-21 21:00:00,0.67454,0.6747,0.67401,0.67439,7497000031.0
2005-09-21 21:15:00,0.67461,0.67467,0.67399,0.67436,5462099988.0
2005-09-21 21:30:00,0.67435,0.67469,0.67421,0.67465,4230899996.0
2005-09-21 21:45:00,0.67466,0.67472,0.67409,0.67472,3469999984.0
2005-09-21 22:00:00,0.6747,0.67498,0.67429,0.67495,3417600001.0
2005-09-21 22:15:00,0.67497,0.6751,0.6749,0.67505,4668399999.0
2005-09-21 22:30:00,0.67507,0.67509,0.67493,0.67507,3303600002.0
2005-09-21 22:45:00,0.67508,0.67519,0.67447,0.67455,2708000001.0
2005-09-21 23:00:00,0.67425,0.67488,0.67418,0.67456,2126000007.0
2005-09-21 23:15:00,0.67458,0.67491,0.67432,0.6748,2068900005.0
2005-09-21 23:30:00,0.67484,0.67508,0.67437,0.67508,2051500000.0
2005-09-21 23:45:00,0.67508,0.67508,0.67443,0.67466,1807600005.0
2005-09-22 00:00:00,0.6746,0.67484,0.67433,0.67445,1687899992.0
2005-09-22 00:15:00,0.67463,0.67486,0.67431,0.67482,1614699994.0
2005-09-22 00:30:00,0.67489,0.67511,0.67485,0.67495,1885699987.0
2005-09-22 00:45:00,0.67493,0.67522,0.6746,0.67517,1600000000.0
2005-09-22 01:00:00,0.67519,0.6752,0.6746,0.67467,2232600014.0
2005-09-22 01:15:00,0.67494,0.67523,0.67431,0.67509,1966500011.0
2005-09-22 01:30:00,0.6751,0.67553,0.6751,0.67553,1951700010.0
2005-09-22 01:45:00,0.6758,0.67631,0.67572,0.67609,2505999985.0
2005-09-22 02:00:00,0.67605,0.67628,0.67581,0.67581,2172099999.0
2005-09-22 02:15:00,0.67586,0.67599,0.67561,0.67597,2341900002.0
2005-09-22 02:30:00,0.6759,0.6759,0.67557,0.67561,1713199999.0
2005-09-22 02:45:00,0.67556,0.67599,0.67556,0.67578,1595799994.0
2005-09-22 03:00:00,0.6758,0.67592,0.67541,0.67552,2179700002.0
2005-09-22 03:15:00,0.67552,0.6756,0.67542,0.67554,2305799998.0
2005-09-22 03:30:00,0.67556,0.67574,0.67545,0.67561,1617399995.0
2005-09-22 03:45:00,0.67562,0.67585,0.67454,0.67508,2054900013.0
2005-09-22 04:00:00,0.67513,0.67531,0.67465,0.6749,1918100002.0
2005-09-22 04:15:00,0.67486,0.67509,0.67474,0.6748,1523300002.0
2005-09-22 04:30:00,0.6748,0.6753,0.6748,0.67505,1910700001.0
2005-09-22 04:45:00,0.67499,0.67507,0.67461,0.67505,1922699996.0
2005-09-22 05:00:00,0.67503,0.67513,0.67495,0.67507,1762600001.0
2005-09-22 05:15:00,0.67508,0.67531,0.67495,0.67513,1704399996.0
2005-09-22 05:30:00,0.67514,0.67542,0.6749,0.67537,1742799998.0
2005-09-22 05:45:00,0.67514,0.67554,0.67501,0.67545,1719699981.0
2005-09-22 06:00:00,0.67549,0.67556,0.67516,0.67526,1636100004.0
2005-09-22 06:15:00,0.67526,0.67561,0.67525,0.67552,1764399993.0
2005-09-22 06:30:00,0.67547,0.67548,0.67516,0.67536,1927700002.0
2005-09-22 06:45:00,0.67538,0.67545,0.67432,0.67492,1995700011.0
2005-09-22 07:00:00,0.67492,0.67514,0.67469,0.6751,2031499999.0
2005-09-22 07:15:00,0.67514,0.67519,0.6748,0.675,2047900003.0
2005-09-22 07:30:00,0.67498,0.67534,0.67496,0.6753,1772800008.0
2005-09-22 07:45:00,0.67526,0.6755,0.67511,0.67529,2086000019.0
2005-09-22 08:00:00,0.6753,0.67553,0.67486,0.6751,2430999991.0
2005-09-22 08:15:00,0.67507,0.67523,0.67492,0.67499,1903799990.0
2005-09-22 08:30:00,0.675,0.67565,0.675,0.67561,1879000015.0
2005-09-22 08:45:00,0.67569,0.67602,0.67551,0.67602,1568800002.0
2005-09-22 09:00:00,0.67595,0.67595,0.6753,0.67536,2148300009.0
2005-09-22 09:15:00,0.67533,0.67555,0.67523,0.67531,1721399997.0
2005-09-22 09:30:00,0.67525,0.67528,0.67497,0.67519,1772499989.0
2005-09-22 09:45:00,0.67522,0.6753,0.67493,0.67493,1889400014.0
2005-09-22 10:00:00,0.67495,0.67541,0.67495,0.67537,1996700013.0
2005-09-22 10:15:00,0.67546,0.67547,0.67512,0.67522,1879500006.0
2005-09-22 10:30:00,0.67523,0.67524,0.67503,0.67518,1945599988.0
2005-09-22 10:45:00,0.67524,0.67588,0.6752,0.67588,1965199987.0
2005-09-22 11:00:00,0.67587,0.67643,0.67572,0.67598,1886899994.0
2005-09-22 11:15:00,0.67603,0.67672,0.67599,0.67664,2080399996.0
2005-09-22 11:30:00,0.67669,0.67691,0.67664,0.67674,2035799992.0
2005-09-22 11:45:00,0.67673,0.67746,0.67666,0.67728,2134400001.0
2005-09-22 12:00:00,0.67722,0.67774,0.67714,0.67768,2167599994.0
2005-09-22 12:15:00,0.67761,0.67791,0.67754,0.67787,2091500001.0
2005-09-22 12:30:00,0.67783,0.67829,0.67783,0.67823,2044499993.0
2005-09-22 12:45:00,0.67825,0.67832,0.678,0.67822,2262400005.0
2005-09-22 13:00:00,0.67821,0.67843,0.67803,0.67843,1963900005.0
2005-09-22 13:15:00,0.67839,0.67862,0.67822,0.67838,1933800004.0
2005-09-22 13:30:00,0.6783,0.67844,0.67788,0.67823,1971700018.0
2005-09-22 13:45:00,0.67825,0.67833,0.67811,0.67827,2276599993.0
2005-09-22 14:00:00,0.67825,0.67887,0.67825,0.6786,1939800005.0
2005-09-22 14:15:00,0.67859,0.67929,0.67859,0.67923,2088099995.0
2005-09-22 14:30:00,0.67914,0.67947,0.67901,0.67938,2427400000.0
2005-09-22 14:45:00,0.67938,0.67975,0.67929,0.67965,2320999994.0
2005-09-22 15:00:00,0.67961,0.67968,0.67927,0.67934,1989800002.0
2005-09-22 15:15:00,0.67937,0.67952,0.67914,0.67914,1926700001.0
2005-09-22 15:30:00,0.67914,0.67917,0.67859,0.67873,2281100002.0
2005-09-22 15:45:00,0.67879,0.67944,0.67879,0.67934,1950099999.0
2005-09-22 16:00:00,0.67933,0.67937,0.67859,0.67895,2517699999.0
2005-09-22 16:15:00,0.67897,0.67928,0.67878,0.67878,1768899997.0
2005-09-22 16:30:00,0.67876,0.67882,0.67829,0.67867,2020999999.0
2005-09-22 16:45:00,0.67863,0.67871,0.67795,0.67833,2228099999.0
2005-09-22 17:00:00,0.67838,0.67839,0.67776,0.67798,2094600003.0
2005-09-22 17:15:00,0.67795,0.67826,0.6778,0.67819,1868899997.0
2005-09-22 17:30:00,0.67819,0.67819,0.67787,0.67811,1816199989.0
2005-09-22 17:45:00,0.67808,0.67843,0.67808,0.67813,1377899998.0
2005-09-22 18:00:00,0.67813,0.67822,0.6775,0.67818,17068600008.0
2005-09-22 18:15:00,0.67817,0.67847,0.67809,0.67838,12414299986.0
2005-09-22 18:30:00,0.6784,0.67847,0.67812,0.67823,8786599985.0
2005-09-22 18:45:00,0.67824,0.67838,0.67795,0.67805,6288999976.0
2005-09-22 19:00:00,0.67805,0.67836,0.678,0.67836,6075999990.0
2005-09-22 19:15:00,0.67836,0.67854,0.67819,0.67845,5708500005.0
2005-09-22 19:30:00,0.67849,0.67882,0.67849,0.67882,6624399994.0
2005-09-22 19:45:00,0.67875,0.67883,0.67847,0.67849,3899199991.0
2005-09-22 20:00:00,0.67853,0.67861,0.678,0.67814,4210299998.0
2005-09-22 20:15:00,0.67817,0.67826,0.67783,0.67791,6817300001.0
2005-09-22 20:30:00,0.67792,0.67813,0.67772,0.67795,10702399970.0
2005-09-22 20:45:00,0.678,0.67832,0.67785,0.67805,10978099992.0
2005-09-22 21:00:00,0.67812,0.67824,0.67774,0.67817,8079200000.0
2005-09-22 21:15:00,0.67819,0.67823,0.67771,0.67813,5158199992.0
2005-09-22 21:30:00,0.6781,0.67827,0.67762,0.6782,4615700018.0
2005-09-22 21:45:00,0.67822,0.67854,0.6777,0.67847,3184399995.0
2005-09-22 22:00:00,0.67844,0.67864,0.67836,0.67851,3237300006.0
2005-09-22 22:15:00,0.67851,0.67859,0.67781,0.67835,4741900002.0
2005-09-22 22:30:00,0.67835,0.6784,0.6777,0.6784,3603700013.0
2005-09-22 22:45:00,0.67806,0.67861,0.67795,0.67845,2854099984.0
2005-09-22 23:00:00,0.6781,0.67855,0.67768,0.67802,2357300004.0
2005-09-22 23:15:00,0.67816,0.67855,0.67751,0.67804,2201199995.0
2005-09-22 23:30:00,0.67833,0.67873,0.67803,0.67843,2013699997.0
2005-09-22 23:45:00,0.67846,0.67859,0.67797,0.67845,1920400006.0
2005-09-23 00:00:00,0.6784,0.67856,0.67804,0.67842,1640299997.0
2005-09-23 00:15:00,0.6785,0.67858,0.67795,0.67813,1642800001.0
2005-09-23 00:30:00,0.67773,0.67831,0.67759,0.67775,1595000002.0
2005-09-23 00:45:00,0.67808,0.67834,0.6776,0.67804,1950600007.0
2005-09-23 01:00:00,0.67802,0.67833,0.67801,0.6781,1773600010.0
2005-09-23 01:15:00,0.67807,0.67852,0.6779,0.67833,2105100005.0
2005-09-23 01:30:00,0.67828,0.67832,0.67768,0.67797,1955199994.0
2005-09-23 01:45:00,0.67796,0.67807,0.67779,0.67796,1794800001.0
2005-09-23 02:00:00,0.67795,0.67816,0.67793,0.67803,2178299996.0
2005-09-23 02:15:00,0.67779,0.67807,0.67734,0.67803,1881599994.0
2005-09-23 02:30:00,0.67802,0.67825,0.678,0.67803,1783500003.0
2005-09-23 02:45:00,0.67797,0.67805,0.67784,0.67798,1372800009.0
2005-09-23 03:00:00,0.67798,0.67827,0.67754,0.67824,2148399995.0
2005-09-23 03:15:00,0.67806,0.67865,0.67781,0.67852,2319000006.0
2005-09-23 03:30:00,0.67854,0.6786,0.67814,0.67819,1753899996.0
2005-09-23 03:45:00,0.67817,0.67825,0.67792,0.67792,1528500001.0
2005-09-23 04:00:00,0.67802,0.67817,0.67745,0.67807,1525699996.0
2005-09-23 04:15:00,0.67813,0.67833,0.67771,0.67831,1501500001.0
2005-09-23 04:30:00,0.67833,0.67842,0.67787,0.67831,2183500000.0
2005-09-23 04:45:00,0.6782,0.67826,0.67787,0.67787,1323299999.0
2005-09-23 05:00:00,0.67782,0.67808,0.67753,0.67797,1867599994.0
2005-09-23 05:15:00,0.67798,0.67803,0.67739,0.67788,1824299995.0
2005-09-23 05:30:00,0.67788,0.67806,0.67748,0.67804,1733099989.0
2005-09-23 05:45:00,0.67801,0.67812,0.67752,0.67808,2026300002.0
2005-09-23 06:00:00,0.67809,0.67826,0.67746,0.6781,1869399989.0
2005-09-23 06:15:00,0.67807,0.6782,0.67768,0.67809,1719200004.0
2005-09-23 06:30:00,0.6781,0.6781,0.67787,0.67795,1118800001.0
2005-09-23 06:45:00,0.67802,0.67803,0.67738,0.67778,1880299988.0
2005-09-23 07:00:00,0.67793,0.6782,0.67741,0.67812,1344699994.0
2005-09-23 07:15:00,0.67815,0.67828,0.67763,0.67825,1648299990.0
2005-09-23 07:30:00,0.67823,0.67832,0.67814,0.67824,2103999997.0
2005-09-23 07:45:00,0.67822,0.6783,0.67793,0.67797,1951000001.0
2005-09-23 08:00:00,0.67796,0.67838,0.6779,0.67834,1739500001.0
2005-09-23 08:15:00,0.67836,0.67852,0.67812,0.67847,1511500009.0
2005-09-23 08:30:00,0.67842,0.67857,0.67785,0.67804,2223799997.0
2005-09-23 08:45:00,0.67799,0.67832,0.67794,0.67825,2372899998.0
2005-09-23 09:00:00,0.67821,0.67853,0.67815,0.67847,2175999986.0
2005-09-23 09:15:00,0.67848,0.67909,0.67846,0.67882,1827599998.0
2005-09-23 09:30:00,0.67882,0.67909,0.67873,0.67885,1767200000.0
2005-09-23 09:45:00,0.67881,0.67887,0.67858,0.67863,2100700006.0
2005-09-23 10:00:00,0.6786,0.67912,0.67839,0.67906,2097300002.0
2005-09-23 10:15:00,0.67916,0.67931,0.67897,0.67929,1684700003.0
2005-09-23 10:30:00,0.67932,0.67952,0.67922,0.67946,1994400010.0
2005-09-23 10:45:00,0.67944,0.67947,0.67885,0.67902,2093100004.0
2005-09-23 11:00:00,0.67921,0.67945,0.67884,0.67915,2372500013.0
2005-09-23 11:15:00,0.67921,0.67944,0.67873,0.67881,2188099992.0
2005-09-23 11:30:00,0.67885,0.67897,0.67849,0.67883,2006699994.0
2005-09-23 11:45:00,0.67881,0.67912,0.67871,0.67902,2034300007.0
2005-09-23 12:00:00,0.67895,0.67902,0.67849,0.67881,2092099999.0
2005-09-23 12:15:00,0.67887,0.6791,0.67886,0.67893,2074000001.0
2005-09-23 12:30:00,0.67894,0.67899,0.67871,0.67873,2282100010.0
2005-09-23 12:45:00,0.67873,0.67876,0.67807,0.67807,2088899998.0
2005-09-23 13:00:00,0.67805,0.6782,0.67795,0.67797,2143799995.0
2005-09-23 13:15:00,0.67785,0.67785,0.67713,0.67759,1783999997.0
2005-09-23 13:30:00,0.67759,0.67798,0.67744,0.67768,2052800000.0
2005-09-23 13:45:00,0.67771,0.67793,0.67724,0.67763,2371100008.0
2005-09-23 14:00:00,0.67762,0.67813,0.67753,0.67813,2174700006.0
2005-09-23 14:15:00,0.67831,0.67833,0.67808,0.6782,2174000007.0
2005-09-23 14:30:00,0.67809,0.67831,0.67804,0.67816,2146700001.0
2005-09-23 14:45:00,0.67815,0.67815,0.67751,0.67767,1820199999.0
2005-09-23 15:00:00,0.67764,0.67768,0.67705,0.67724,2000100006.0
2005-09-23 15:15:00,0.6773,0.6781,0.67724,0.67779,1636000003.0
2005-09-23 15:30:00,0.67764,0.67788,0.67761,0.67784,1623400001.0
2005-09-23 15:45:00,0.67789,0.67812,0.6777,0.67802,2235300004.0
2005-09-23 16:00:00,0.67801,0.67811,0.67782,0.67811,1914800000.0
2005-09-23 16:15:00,0.67814,0.67848,0.6781,0.67815,2807900004.0
2005-09-23 16:30:00,0.6782,0.67878,0.6781,0.6787,2001800006.0
2005-09-23 16:45:00,0.6787,0.67947,0.6787,0.67916,1909499996.0
2005-09-23 17:00:00,0.67904,0.67916,0.67875,0.67887,2475400010.0
2005-09-23 17:15:00,0.67892,0.67919,0.67857,0.67875,1956999994.0
2005-09-23 17:30:00,0.67876,0.67924,0.67855,0.67915,1981900014.0
2005-09-23 17:45:00,0.67909,0.67909,0.67848,0.6788,1605299999.0
2005-09-23 18:00:00,0.6788,0.67912,0.67857,0.6791,17491300001.0
2005-09-23 18:15:00,0.67912,0.67914,0.67828,0.67845,15079800004.0
2005-09-23 18:30:00,0.67845,0.67849,0.67827,0.67833,8537700013.0
2005-09-23 18:45:00,0.67834,0.67858,0.67829,0.67857,5732700003.0
2005-09-23 19:00:00,0.6786,0.67868,0.67819,0.67828,6127999979.0
2005-09-23 19:15:00,0.67828,0.67838,0.67809,0.67825,5586700008.0
2005-09-23 19:30:00,0.67823,0.67828,0.67801,0.67807,7302499995.0
2005-09-23 19:45:00,0.67808,0.67817,0.67788,0.67805,3604400016.0
2005-09-23 20:00:00,0.6781,0.67824,0.6779,0.67803,4560900003.0
2005-09-23 20:15:00,0.67806,0.67821,0.6779,0.67802,6879999987.0
2005-09-23 20:30:00,0.67802,0.67821,0.67785,0.67812,9614900006.0
2005-09-23 20:45:00,0.67811,0.67813,0.6778,0.67785,11601600024.0
2005-09-23 21:00:00,0.67793,0.67799,0.67763,0.67791,7930400005.0
2005-09-23 21:15:00,0.67795,0.67798,0.67761,0.67765,5250899985.0
2005-09-23 21:30:00,0.67761,0.67782,0.67754,0.67757,4123100000.0
2005-09-23 21:45:00,0.67757,0.67763,0.67745,0.67758,3380399981.0
2005-09-23 22:00:00,0.67756,0.67789,0.67748,0.67784,3476200032.0
2005-09-23 22:15:00,0.67787,0.67799,0.67763,0.6779,4227999964.0
2005-09-23 22:30:00,0.67794,0.67829,0.67785,0.67815,3308999987.0
2005-09-23 22:45:00,0.67813,0.67825,0.67767,0.6777,2749700000.0
2005-09-25 23:00:00,0.67664,0.67916,0.67664,0.67872,2586400001.0
2005-09-25 23:15:00,0.67863,0.67882,0.67821,0.67837,2450600004.0
2005-09-25 23:30:00,0.67828,0.67869,0.67818,0.67846,2795600003.0
2005-09-25 23:45:00,0.67848,0.67871,0.67781,0.67828,3101699998.0
2005-09-26 00:00:00,0.67836,0.6784,0.67771,0.67825,2578900018.0
2005-09-26 00:15:00,0.6782,0.67845,0.67767,0.67833,2309000015.0
2005-09-26 00:30:00,0.67842,0.67853,0.67777,0.67833,2092300019.0
2005-09-26 00:45:00,0.67844,0.67854,0.67815,0.67833,2127900003.0
2005-09-26 01:00:00,0.67832,0.67862,0.67796,0.67857,2638999988.0
2005-09-26 01:15:00,0.67853,0.67873,0.67822,0.67834,1980299998.0
2005-09-26 01:30:00,0.67835,0.67865,0.67806,0.67847,1997099995.0
2005-09-26 01:45:00,0.67852,0.67858,0.67809,0.67847,2680000015.0
2005-09-26 02:00:00,0.67841,0.67848,0.67785,0.67821,2262100005.0
2005-09-26 02:15:00,0.67805,0.67842,0.67795,0.67828,2147700007.0
2005-09-26 02:30:00,0.67825,0.67862,0.67791,0.67852,2090499992.0
2005-09-26 02:45:00,0.67848,0.67858,0.67807,0.6782,2020200007.0
2005-09-26 03:00:00,0.67827,0.67839,0.67806,0.67829,1959599994.0
2005-09-26 03:15:00,0.67833,0.67837,0.67793,0.67815,2118999983.0
2005-09-26 03:30:00,0.67816,0.67843,0.67805,0.67843,1769599992.0
2005-09-26 03:45:00,0.67846,0.67893,0.67838,0.67841,1842599991.0
2005-09-26 04:00:00,0.67848,0.67875,0.67848,0.67858,1479499995.0
2005-09-26 04:15:00,0.67856,0.67864,0.67817,0.67817,1531100007.0
2005-09-26 04:30:00,0.6781,0.6782,0.6777,0.67817,2211999991.0
2005-09-26 04:45:00,0.67812,0.67818,0.67756,0.67794,2208699989.0
2005-09-26 05:00:00,0.67795,0.67809,0.67762,0.67797,1878100001.0
2005-09-26 05:15:00,0.67798,0.67808,0.67764,0.67792,1474700003.0
2005-09-26 05:30:00,0.67802,0.67805,0.67743,0.67804,1895299995.0
2005-09-26 05:45:00,0.67803,0.67831,0.67793,0.6783,2001700006.0
2005-09-26 06:00:00,0.67824,0.67841,0.67797,0.6783,2551500014.0
2005-09-26 06:15:00,0.67826,0.67843,0.67749,0.67825,1787200010.0
2005-09-26 06:30:00,0.67827,0.6783,0.67802,0.67816,1975799997.0
2005-09-26 06:45:00,0.67825,0.67825,0.67778,0.67785,2318999984.0
2005-09-26 07:00:00,0.67784,0.67813,0.67784,0.67807,1778500006.0
2005-09-26 07:15:00,0.67804,0.67806,0.67779,0.67798,1909000013.0
2005-09-26 07:30:00,0.67793,0.67803,0.67755,0.6776,2140300008.0
2005-09-26 07:45:00,0.6776,0.67771,0.6774,0.67745,1830300003.0
2005-09-26 08:00:00,0.6774,0.67788,0.67725,0.67786,2307299994.0
2005-09-26 08:15:00,0.67789,0.67789,0.67743,0.67748,1331600013.0
2005-09-26 08:30:00,0.67752,0.67876,0.67744,0.67863,1682100005.0
2005-09-26 08:45:00,0.67858,0.67885,0.6784,0.67876,2056399991.0
2005-09-26 09:00:00,0.6787,0.67892,0.67817,0.67817,2055899989.0
2005-09-26 09:15:00,0.67806,0.67831,0.678,0.67818,1684399999.0
2005-09-26 09:30:00,0.67821,0.67838,0.67806,0.67838,1910800001.0
2005-09-26 09:45:00,0.67837,0.6788,0.67833,0.67868,1884400005.0
2005-09-26 10:00:00,0.67867,0.67903,0.67867,0.67885,2079299996.0
2005-09-26 10:15:00,0.67848,0.67933,0.6784,0.67922,2126499991.0
2005-09-26 10:30:00,0.67924,0.67928,0.67895,0.67903,1882999996.0
2005-09-26 10:45:00,0.67906,0.67965,0.67895,0.67965,2150299999.0
2005-09-26 11:00:00,0.6797,0.67989,0.67957,0.67964,1936799997.0
2005-09-26 11:15:00,0.67963,0.67963,0.67918,0.67931,2130800014.0
2005-09-26 11:30:00,0.67937,0.67962,0.6791,0.67916,2272899986.0
2005-09-26 11:45:00,0.67916,0.67956,0.67909,0.67944,2593499997.0
2005-09-26 12:00:00,0.67935,0.67954,0.67931,0.67938,2464599987.0
2005-09-26 12:15:00,0.67936,0.67958,0.67928,0.67958,1991599998.0
2005-09-26 12:30:00,0.67957,0.67959,0.67913,0.67923,1650899993.0
2005-09-26 12:45:00,0.67923,0.67926,0.67882,0.67882,1956200003.0
2005-09-26 13:00:00,0.67885,0.6791,0.67871,0.67902,2185300002.0
2005-09-26 13:15:00,0.67896,0.67908,0.67874,0.67888,1987399993.0
2005-09-26 13:30:00,0.67891,0.67925,0.67889,0.67919,1802700000.0
2005-09-26 13:45:00,0.67918,0.67931,0.67889,0.67895,1939300004.0
2005-09-26 14:00:00,0.6789,0.67899,0.67868,0.67882,2204099994.0
2005-09-26 14:15:00,0.67882,0.6789,0.67875,0.67887,2113900012.0
2005-09-26 14:30:00,0.6788,0.67895,0.67866,0.67868,1829600003.0
2005-09-26 14:45:00,0.67868,0.67868,0.67819,0.67859,1826600004.0
2005-09-26 15:00:00,0.67856,0.67858,0.678,0.67816,2118100000.0
2005-09-26 15:15:00,0.67815,0.67827,0.67794,0.67807,1959500011.0
2005-09-26 15:30:00,0.6781,0.67817,0.67784,0.67784,1892099999.0
2005-09-26 15:45:00,0.67789,0.67799,0.67777,0.67777,1405200008.0
2005-09-26 16:00:00,0.67776,0.67823,0.67773,0.67799,1951299991.0
2005-09-26 16:15:00,0.67799,0.67814,0.67786,0.67805,1509900004.0
2005-09-26 16:30:00,0.67804,0.6783,0.67797,0.67804,2108900014.0
2005-09-26 16:45:00,0.67797,0.67824,0.67791,0.6781,2107499997.0
2005-09-26 17:00:00,0.67814,0.67832,0.67809,0.67832,2190800002.0
2005-09-26 17:15:00,0.67833,0.6786,0.67827,0.67852,2202800011.0
2005-09-26 17:30:00,0.67848,0.67865,0.6784,0.67865,2241399997.0
2005-09-26 17:45:00,0.67861,0.6787,0.67821,0.67822,1540100007.0
2005-09-26 18:00:00,0.67819,0.67826,0.6779,0.67809,15596200003.0
2005-09-26 18:15:00,0.6781,0.67831,0.67795,0.67815,15416499981.0
2005-09-26 18:30:00,0.67816,0.67819,0.67802,0.67813,8547599997.0
2005-09-26 18:45:00,0.67808,0.67822,0.67801,0.67815,6218600005.0
2005-09-26 19:00:00,0.67815,0.6782,0.67799,0.67813,5877400015.0
2005-09-26 19:15:00,0.67813,0.67823,0.67803,0.67823,5462999998.0
2005-09-26 19:30:00,0.67828,0.67868,0.67819,0.6785,7312100002.0
2005-09-26 19:45:00,0.67853,0.67865,0.67836,0.67851,4060399996.0
2005-09-26 20:00:00,0.67857,0.67857,0.6782,0.67837,4679599996.0
2005-09-26 20:15:00,0.67838,0.67839,0.67825,0.67828,5952100026.0
2005-09-26 20:30:00,0.67828,0.67865,0.67827,0.67855,9614000012.0
2005-09-26 20:45:00,0.67858,0.6788,0.67844,0.67855,11917800008.0
2005-09-26 21:00:00,0.67858,0.6787,0.67842,0.67847,8268600017.0
2005-09-26 21:15:00,0.67848,0.67875,0.67846,0.67851,4831400015.0
2005-09-26 21:30:00,0.67849,0.67869,0.67842,0.67854,4303200012.0
2005-09-26 21:45:00,0.67854,0.67859,0.67837,0.67846,3266399997.0
2005-09-26 22:00:00,0.67845,0.6787,0.67834,0.67853,3316100001.0
2005-09-26 22:15:00,0.67853,0.67873,0.67852,0.67855,4511800008.0
2005-09-26 22:30:00,0.67857,0.67863,0.6783,0.6784,3215400015.0
2005-09-26 22:45:00,0.67844,0.67856,0.67825,0.6784,2870799999.0
2005-09-26 23:00:00,0.67768,0.67843,0.67768,0.67809,2994499997.0
2005-09-26 23:15:00,0.67829,0.67869,0.67769,0.67807,2708299986.0
2005-09-26 23:30:00,0.67816,0.67837,0.67778,0.67821,2205900009.0
2005-09-26 23:45:00,0.67807,0.67858,0.67768,0.67848,1611399993.0
2005-09-27 00:00:00,0.67847,0.67853,0.67811,0.67845,1805199998.0
2005-09-27 00:15:00,0.67855,0.67866,0.67799,0.67849,1739600007.0
2005-09-27 00:30:00,0.67856,0.67866,0.67788,0.67838,1828000006.0
2005-09-27 00:45:00,0.67836,0.67851,0.67811,0.67851,1837499996.0
2005-09-27 01:00:00,0.6785,0.67855,0.67819,0.67848,2058399988.0
2005-09-27 01:15:00,0.6784,0.67859,0.6784,0.67855,1363400003.0
2005-09-27 01:30:00,0.67851,0.67866,0.67816,0.67847,1889199997.0
2005-09-27 01:45:00,0.67848,0.67873,0.67841,0.67872,1822300000.0
2005-09-27 02:00:00,0.67872,0.67904,0.6785,0.67902,2133599986.0
2005-09-27 02:15:00,0.67898,0.67931,0.67895,0.67924,1873899997.0
2005-09-27 02:30:00,0.67926,0.67935,0.67914,0.6792,1674699995.0
2005-09-27 02:45:00,0.67914,0.67926,0.67902,0.67923,1725099985.0
2005-09-27 03:00:00,0.67927,0.67966,0.67904,0.67925,1849799990.0
2005-09-27 03:15:00,0.6793,0.67961,0.67921,0.6794,1752099994.0
2005-09-27 03:30:00,0.67937,0.67939,0.67847,0.67867,1726099988.0
2005-09-27 03:45:00,0.67864,0.67872,0.67832,0.67848,2032799999.0
2005-09-27 04:00:00,0.67849,0.67862,0.67831,0.67849,1820200012.0
2005-09-27 04:15:00,0.67849,0.67855,0.67833,0.6784,1462200000.0
2005-09-27 04:30:00,0.67836,0.67859,0.6781,0.67854,2074100017.0
2005-09-27 04:45:00,0.67845,0.67942,0.67816,0.67942,1870700000.0
2005-09-27 05:00:00,0.67947,0.67947,0.67919,0.67927,2020500008.0
2005-09-27 05:15:00,0.67927,0.67935,0.67895,0.67923,1716700010.0
2005-09-27 05:30:00,0.67922,0.67936,0.679,0.67929,1718100003.0
2005-09-27 05:45:00,0.67932,0.6795,0.67914,0.67943,2074599985.0
2005-09-27 06:00:00,0.67944,0.67944,0.67888,0.67935,1578000006.0
2005-09-27 06:15:00,0.67932,0.6794,0.67873,0.67915,1836000005.0
2005-09-27 06:30:00,0.67915,0.67924,0.67851,0.67885,1971099989.0
2005-09-27 06:45:00,0.6789,0.67896,0.67867,0.67882,1925400018.0
2005-09-27 07:00:00,0.67882,0.67904,0.67881,0.67897,1337000004.0
2005-09-27 07:15:00,0.67902,0.67903,0.67876,0.67902,1605499989.0
2005-09-27 07:30:00,0.67896,0.67907,0.67849,0.67849,1923099995.0
2005-09-27 07:45:00,0.67885,0.6792,0.6788,0.67919,1699599994.0
2005-09-27 08:00:00,0.67917,0.67937,0.67886,0.67903,2190900008.0
2005-09-27 08:15:00,0.67902,0.67934,0.67887,0.67907,2108600006.0
2005-09-27 08:30:00,0.6791,0.67942,0.679,0.67922,2472899990.0
2005-09-27 08:45:00,0.67913,0.67929,0.67887,0.67901,1696399999.0
2005-09-27 09:00:00,0.67902,0.67972,0.67901,0.67972,2045399994.0
2005-09-27 09:15:00,0.67973,0.67977,0.6791,0.67947,1939800002.0
2005-09-27 09:30:00,0.67942,0.67942,0.6791,0.6793,1595100004.0
2005-09-27 09:45:00,0.67932,0.67951,0.67914,0.67933,2103500019.0
2005-09-27 10:00:00,0.67939,0.68035,0.67938,0.68024,1951700014.0
2005-09-27 10:15:00,0.68027,0.68065,0.67999,0.68047,2099700007.0
2005-09-27 10:30:00,0.68045,0.68047,0.67977,0.68016,1544899991.0
2005-09-27 10:45:00,0.68025,0.68034,0.68008,0.68027,2210900017.0
2005-09-27 11:00:00,0.6803,0.6806,0.68012,0.68047,1806200010.0
2005-09-27 11:15:00,0.68049,0.68061,0.68037,0.68042,1849399988.0
2005-09-27 11:30:00,0.68046,0.68046,0.68022,0.68046,1832099992.0
2005-09-27 11:45:00,0.68051,0.68052,0.67992,0.68005,2114899995.0
2005-09-27 12:00:00,0.68,0.68021,0.67999,0.68015,2193399995.0
2005-09-27 12:15:00,0.6801,0.68016,0.67992,0.68003,2532599997.0
2005-09-27 12:30:00,0.68,0.6802,0.67993,0.68011,2086600005.0
2005-09-27 12:45:00,0.68009,0.68035,0.68001,0.68025,2299300006.0
2005-09-27 13:00:00,0.6803,0.68032,0.68002,0.6801,2111300002.0
2005-09-27 13:15:00,0.68005,0.68025,0.67997,0.68025,1959900001.0
2005-09-27 13:30:00,0.68024,0.68024,0.67989,0.68018,2506399992.0
2005-09-27 13:45:00,0.6802,0.68048,0.68015,0.68042,2354999986.0
2005-09-27 14:00:00,0.68036,0.68042,0.68002,0.68013,2087199991.0
2005-09-27 14:15:00,0.68016,0.68029,0.67995,0.67997,2192199996.0
2005-09-27 14:30:00,0.67997,0.68008,0.67971,0.67997,1873499990.0
2005-09-27 14:45:00,0.68,0.68012,0.6799,0.6801,2297499996.0
2005-09-27 15:00:00,0.68007,0.68031,0.68001,0.68028,1772699996.0
2005-09-27 15:15:00,0.68034,0.6804,0.68004,0.68005,2219900008.0
2005-09-27 15:30:00,0.68005,0.68018,0.67998,0.68013,2105599993.0
2005-09-27 15:45:00,0.68012,0.68016,0.67993,0.68013,1994100001.0
2005-09-27 16:00:00,0.68011,0.68033,0.6798,0.67984,1736099997.0
2005-09-27 16:15:00,0.67992,0.68036,0.67976,0.68036,2169099996.0
2005-09-27 16:30:00,0.68043,0.68047,0.67989,0.67997,2119800007.0
2005-09-27 16:45:00,0.67992,0.68014,0.6797,0.67974,1701999992.0
2005-09-27 17:00:00,0.67972,0.67997,0.67956,0.67963,2275099994.0
2005-09-27 17:15:00,0.6796,0.67971,0.67939,0.67951,2340399987.0
2005-09-27 17:30:00,0.67954,0.67972,0.67927,0.67954,2154899998.0
2005-09-27 17:45:00,0.67953,0.67964,0.67927,0.67927,1895400009.0
2005-09-27 18:00:00,0.67931,0.67933,0.67888,0.67905,19148299993.0
2005-09-27 18:15:00,0.67898,0.67926,0.67882,0.67893,12146600017.0
2005-09-27 18:30:00,0.67897,0.67903,0.67843,0.67863,8580500015.0
2005-09-27 18:45:00,0.67861,0.67905,0.67851,0.67887,5986300009.0
2005-09-27 19:00:00,0.67885,0.67918,0.67883,0.67913,6070900028.0
2005-09-27 19:15:00,0.67913,0.6794,0.67897,0.67935,5230499985.0
2005-09-27 19:30:00,0.67938,0.67956,0.67922,0.67946,6890800009.0
2005-09-27 19:45:00,0.67948,0.67955,0.67923,0.67937,3494300001.0
2005-09-27 20:00:00,0.67944,0.6797,0.67933,0.67953,4300900024.0
2005-09-27 20:15:00,0.67955,0.67976,0.67935,0.67967,6231199980.0
2005-09-27 20:30:00,0.67968,0.67977,0.67958,0.67968,10269100005.0
2005-09-27 20:45:00,0.67969,0.67985,0.67931,0.6797,10876899979.0
2005-09-27 21:00:00,0.67973,0.67985,0.67954,0.67954,8098999966.0
2005-09-27 21:15:00,0.67954,0.67964,0.6794,0.6796,4899199983.0
2005-09-27 21:30:00,0.67962,0.67978,0.6795,0.67971,4248299987.0
2005-09-27 21:45:00,0.67968,0.67985,0.67916,0.67983,3383100005.0
2005-09-27 22:00:00,0.67978,0.67986,0.67968,0.67984,3551600000.0
2005-09-27 22:15:00,0.67986,0.68007,0.67973,0.67985,4728700000.0
2005-09-27 22:30:00,0.67984,0.67992,0.67947,0.67979,3273700019.0
2005-09-27 22:45:00,0.6798,0.68004,0.67938,0.67968,2747699999.0
2005-09-27 23:00:00,0.6794,0.67976,0.67916,0.67955,2931399995.0
2005-09-27 23:15:00,0.67948,0.6797,0.67898,0.6794,2032100010.0
2005-09-27 23:30:00,0.67931,0.67958,0.67931,0.67951,2174300018.0
2005-09-27 23:45:00,0.6795,0.67971,0.67917,0.67939,1906699993.0
2005-09-28 00:00:00,0.67967,0.67972,0.67912,0.67951,1862999994.0
2005-09-28 00:15:00,0.6795,0.67966,0.67903,0.67958,2232999989.0
2005-09-28 00:30:00,0.67967,0.67998,0.67964,0.67988,1928299991.0
2005-09-28 00:45:00,0.67963,0.67998,0.67949,0.67985,1402800003.0
2005-09-28 01:00:00,0.67982,0.67993,0.67946,0.67978,2232800000.0
2005-09-28 01:15:00,0.67973,0.67997,0.67966,0.67971,1653100000.0
2005-09-28 01:30:00,0.67975,0.67987,0.67961,0.67973,2110199997.0
2005-09-28 01:45:00,0.67978,0.68011,0.67969,0.67971,2052899996.0
2005-09-28 02:00:00,0.67966,0.68005,0.67958,0.6799,2561000007.0
2005-09-28 02:15:00,0.67988,0.6802,0.67968,0.68008,2217500003.0
2005-09-28 02:30:00,0.68011,0.68015,0.67947,0.67998,1888700007.0
2005-09-28 02:45:00,0.67993,0.68009,0.67955,0.67983,2177700006.0
2005-09-28 03:00:00,0.67983,0.6799,0.67931,0.6795,2466700000.0
2005-09-28 03:15:00,0.67948,0.6796,0.67921,0.6796,1554799989.0
2005-09-28 03:30:00,0.67955,0.67974,0.6793,0.6795,1997199990.0
2005-09-28 03:45:00,0.67953,0.67969,0.67948,0.67952,1436899990.0
2005-09-28 04:00:00,0.67962,0.67968,0.67932,0.67946,1975900002.0
2005-09-28 04:15:00,0.67948,0.67968,0.67936,0.67953,1979300004.0
2005-09-28 04:30:00,0.67951,0.67969,0.67936,0.67967,1718799999.0
2005-09-28 04:45:00,0.6796,0.67976,0.67946,0.67955,1385299986.0
2005-09-28 05:00:00,0.6796,0.67983,0.67937,0.67976,1541900003.0
2005-09-28 05:15:00,0.6798,0.67992,0.67961,0.67982,1799999997.0
2005-09-28 05:30:00,0.67981,0.67986,0.67934,0.67975,1408800001.0
2005-09-28 05:45:00,0.67972,0.68001,0.67967,0.67974,1655300005.0
2005-09-28 06:00:00,0.67976,0.68002,0.67949,0.67956,2020899988.0
2005-09-28 06:15:00,0.67954,0.67975,0.67948,0.67971,2184900001.0
2005-09-28 06:30:00,0.67971,0.67996,0.67963,0.67977,1630099990.0
2005-09-28 06:45:00,0.67981,0.67981,0.67933,0.67954,2146199996.0
2005-09-28 07:00:00,0.67946,0.67962,0.67917,0.67922,2129099995.0
2005-09-28 07:15:00,0.67927,0.67927,0.679,0.67907,1708199999.0
2005-09-28 07:30:00,0.67908,0.67913,0.67867,0.67895,2281200012.0
2005-09-28 07:45:00,0.67895,0.67952,0.6788,0.67952,1426100004.0
2005-09-28 08:00:00,0.67948,0.67968,0.67915,0.67955,2306799993.0
2005-09-28 08:15:00,0.6795,0.67983,0.67939,0.67939,1811799989.0
2005-09-28 08:30:00,0.67933,0.67951,0.67912,0.67945,1832299989.0
2005-09-28 08:45:00,0.67945,0.67957,0.67911,0.67921,1871499997.0
2005-09-28 09:00:00,0.67919,0.67959,0.67892,0.67942,2298199987.0
2005-09-28 09:15:00,0.67943,0.67947,0.67923,0.67929,1731100008.0
2005-09-28 09:30:00,0.67931,0.67945,0.67925,0.67928,1685400000.0
2005-09-28 09:45:00,0.67931,0.67967,0.67927,0.67948,1975500000.0
2005-09-28 10:00:00,0.67943,0.67964,0.67937,0.67942,1949799996.0
2005-09-28 10:15:00,0.67943,0.67954,0.67925,0.67943,2089000007.0
2005-09-28 10:30:00,0.67954,0.68002,0.67889,0.6797,2584900008.0
2005-09-28 10:45:00,0.67969,0.67975,0.67934,0.6794,2035699991.0
2005-09-28 11:00:00,0.67938,0.67956,0.6793,0.67947,2280799992.0
2005-09-28 11:15:00,0.67955,0.67975,0.67942,0.67944,2032000002.0
2005-09-28 11:30:00,0.67948,0.67972,0.67945,0.67947,1994900010.0
2005-09-28 11:45:00,0.67945,0.67956,0.6789,0.67923,2297200004.0
2005-09-28 12:00:00,0.67925,0.68076,0.67923,0.68075,2023899998.0
2005-09-28 12:15:00,0.68073,0.68156,0.68063,0.68156,2293300010.0
2005-09-28 12:30:00,0.68156,0.68173,0.68142,0.68143,2162100006.0
2005-09-28 12:45:00,0.68145,0.68145,0.68102,0.68102,1985100007.0
2005-09-28 13:00:00,0.68106,0.68135,0.681,0.6813,1846099996.0
2005-09-28 13:15:00,0.68122,0.68141,0.68097,0.68097,1883199994.0
2005-09-28 13:30:00,0.68103,0.68122,0.68088,0.68091,2343400014.0
2005-09-28 13:45:00,0.68089,0.68109,0.68083,0.68101,2023500015.0
2005-09-28 14:00:00,0.68095,0.68105,0.68069,0.68089,2093000000.0
2005-09-28 14:15:00,0.68097,0.6813,0.68096,0.68108,2167299997.0
2005-09-28 14:30:00,0.68102,0.68113,0.68063,0.68111,2279199996.0
2005-09-28 14:45:00,0.68114,0.68129,0.68103,0.68112,1982699992.0
2005-09-28 15:00:00,0.68112,0.68124,0.68092,0.68117,2416900004.0
2005-09-28 15:15:00,0.68116,0.68124,0.68082,0.68101,1970300011.0
2005-09-28 15:30:00,0.68103,0.68107,0.68084,0.68092,1613599997.0
2005-09-28 15:45:00,0.68093,0.68114,0.68076,0.68114,1898699992.0
2005-09-28 16:00:00,0.68121,0.68173,0.68117,0.68166,2122199981.0
2005-09-28 16:15:00,0.68166,0.68195,0.68161,0.68162,2101500011.0
2005-09-28 16:30:00,0.68148,0.68174,0.68117,0.68154,2550700005.0
2005-09-28 16:45:00,0.68153,0.68192,0.6814,0.68168,2332600004.0
2005-09-28 17:00:00,0.68167,0.68194,0.68148,0.68152,2349699991.0
2005-09-28 17:15:00,0.68151,0.68159,0.68139,0.68152,2111900004.0
2005-09-28 17:30:00,0.68156,0.6816,0.68098,0.68114,1815400012.0
2005-09-28 17:45:00,0.68107,0.68113,0.68076,0.68107,1981499997.0
2005-09-28 18:00:00,0.6811,0.68171,0.68101,0.68164,17556400024.0
2005-09-28 18:15:00,0.68162,0.68203,0.6813,0.68203,14540999985.0
2005-09-28 18:30:00,0.68195,0.68196,0.68094,0.68112,8441499975.0
2005-09-28 18:45:00,0.68113,0.6812,0.68103,0.68107,6694600006.0
2005-09-28 19:00:00,0.68105,0.68114,0.68079,0.68091,6960499982.0
2005-09-28 19:15:00,0.68091,0.68126,0.68084,0.68121,5739299988.0
2005-09-28 19:30:00,0.68118,0.68122,0.68093,0.68093,7212600003.0
2005-09-28 19:45:00,0.68097,0.68106,0.68087,0.68087,3927399995.0
2005-09-28 20:00:00,0.68095,0.68102,0.68068,0.68083,4113999994.0
2005-09-28 20:15:00,0.68083,0.68102,0.68076,0.68092,6715299989.0
2005-09-28 20:30:00,0.68093,0.68098,0.68079,0.68097,9999999986.0
2005-09-28 20:45:00,0.68096,0.68098,0.68048,0.6807,11039400001.0
2005-09-28 21:00:00,0.68077,0.68082,0.68062,0.68072,7867300024.0
2005-09-28 21:15:00,0.68058,0.68078,0.6801,0.68073,5383600001.0
2005-09-28 21:30:00,0.68071,0.68075,0.68051,0.68056,4559800012.0
2005-09-28 21:45:00,0.68057,0.6809,0.68048,0.68084,3184700007.0
2005-09-28 22:00:00,0.68081,0.68097,0.68031,0.68077,3699699991.0
2005-09-28 22:15:00,0.68081,0.68104,0.68068,0.6808,4799899984.0
2005-09-28 22:30:00,0.68083,0.68095,0.68045,0.68085,2944199997.0
2005-09-28 22:45:00,0.68089,0.6809,0.68053,0.68053,2305899982.0
2005-09-28 23:00:00,0.68,0.68071,0.68,0.68028,2474099998.0
2005-09-28 23:15:00,0.68018,0.68083,0.68018,0.68068,2912000004.0
2005-09-28 23:30:00,0.68085,0.68089,0.68016,0.6805,2645499989.0
2005-09-28 23:45:00,0.68077,0.6809,0.68038,0.6809,1548000007.0
2005-09-29 00:00:00,0.68085,0.68093,0.68067,0.68087,1583800013.0
2005-09-29 00:15:00,0.68088,0.68106,0.68065,0.68081,1325199997.0
2005-09-29 00:30:00,0.6809,0.68142,0.68079,0.68133,1614900000.0
2005-09-29 00:45:00,0.68136,0.68186,0.68114,0.6817,1751299989.0
2005-09-29 01:00:00,0.68158,0.68186,0.6815,0.68179,2282699991.0
2005-09-29 01:15:00,0.68182,0.68198,0.68125,0.68182,1665599988.0
2005-09-29 01:30:00,0.68178,0.68183,0.68143,0.68162,1925399998.0
2005-09-29 01:45:00,0.6817,0.68172,0.68129,0.6815,1841399986.0
2005-09-29 02:00:00,0.68149,0.6816,0.68117,0.68138,2414100006.0
2005-09-29 02:15:00,0.68141,0.68187,0.68138,0.68178,2218300003.0
2005-09-29 02:30:00,0.68177,0.68201,0.68143,0.68155,2188400003.0
2005-09-29 02:45:00,0.68156,0.68159,0.68111,0.68141,2156200006.0
2005-09-29 03:00:00,0.68146,0.68149,0.68109,0.6812,1735100019.0
2005-09-29 03:15:00,0.68121,0.68157,0.68105,0.68143,1667599991.0
2005-09-29 03:30:00,0.6815,0.68162,0.68119,0.68122,1671399999.0
2005-09-29 03:45:00,0.68126,0.68151,0.68069,0.68141,2329300002.0
2005-09-29 04:00:00,0.68147,0.68167,0.68095,0.68156,1776599992.0
2005-09-29 04:15:00,0.68162,0.68176,0.6815,0.68152,2177799991.0
2005-09-29 04:30:00,0.6815,0.68167,0.681,0.68159,1864500008.0
2005-09-29 04:45:00,0.68155,0.68188,0.68148,0.68182,1876400012.0
2005-09-29 05:00:00,0.6818,0.68205,0.68148,0.68157,2065699988.0
2005-09-29 05:15:00,0.68165,0.68175,0.6816,0.68163,1603800007.0
2005-09-29 05:30:00,0.68168,0.68182,0.6816,0.68166,1835699991.0
2005-09-29 05:45:00,0.68174,0.68182,0.68125,0.68168,1673200000.0
2005-09-29 06:00:00,0.68169,0.6818,0.68117,0.68178,1633500000.0
2005-09-29 06:15:00,0.68176,0.68185,0.68163,0.68175,1864100005.0
2005-09-29 06:30:00,0.68173,0.68173,0.68154,0.6816,1677400015.0
2005-09-29 06:45:00,0.68165,0.68166,0.68119,0.68165,1639699993.0
2005-09-29 07:00:00,0.68159,0.68172,0.68116,0.68167,1744299992.0
2005-09-29 07:15:00,0.6817,0.6817,0.68112,0.68168,1307499998.0
2005-09-29 07:30:00,0.68168,0.68171,0.6811,0.68168,2389500001.0
2005-09-29 07:45:00,0.68165,0.68207,0.6816,0.68207,2165699983.0
2005-09-29 08:00:00,0.68204,0.68242,0.68201,0.68242,1948499989.0
2005-09-29 08:15:00,0.6825,0.6827,0.68236,0.68236,1538799991.0
2005-09-29 08:30:00,0.68236,0.68263,0.68226,0.68243,1940000011.0
2005-09-29 08:45:00,0.68238,0.6825,0.68217,0.68235,2538800010.0
2005-09-29 09:00:00,0.68236,0.68265,0.68225,0.6824,2261100008.0
2005-09-29 09:15:00,0.68233,0.68268,0.68222,0.68266,2358299994.0
2005-09-29 09:30:00,0.68263,0.68291,0.68253,0.68266,2165700009.0
2005-09-29 09:45:00,0.68271,0.68312,0.68253,0.68305,1642299996.0
2005-09-29 10:00:00,0.68304,0.68327,0.6829,0.68292,2011500001.0
2005-09-29 10:15:00,0.68295,0.68299,0.68255,0.68264,2026899995.0
2005-09-29 10:30:00,0.68257,0.68263,0.68228,0.68237,2508499993.0
2005-09-29 10:45:00,0.68235,0.68248,0.68205,0.68238,2179999996.0
2005-09-29 11:00:00,0.68229,0.68273,0.68219,0.68267,2176599985.0
2005-09-29 11:15:00,0.68265,0.68303,0.68218,0.68284,2044700003.0
2005-09-29 11:30:00,0.68289,0.68304,0.68278,0.68297,1757499986.0
2005-09-29 11:45:00,0.68289,0.68304,0.68276,0.68292,2142900004.0
2005-09-29 12:00:00,0.68285,0.68296,0.68274,0.68279,2028399992.0
2005-09-29 12:15:00,0.68276,0.68287,0.68265,0.68273,2132299986.0
2005-09-29 12:30:00,0.68271,0.68273,0.68242,0.68243,1884899996.0
2005-09-29 12:45:00,0.68247,0.68256,0.68213,0.68248,1878800009.0
2005-09-29 13:00:00,0.6825,0.68275,0.68242,0.68262,1704899997.0
2005-09-29 13:15:00,0.68254,0.6826,0.68217,0.68238,1820900010.0
2005-09-29 13:30:00,0.68239,0.68258,0.68227,0.68253,1819399997.0
2005-09-29 13:45:00,0.68252,0.68263,0.68242,0.68244,1667099985.0
2005-09-29 14:00:00,0.68242,0.68271,0.68234,0.68245,1656599982.0
2005-09-29 14:15:00,0.68236,0.6826,0.68222,0.68222,2220799989.0
2005-09-29 14:30:00,0.68221,0.68244,0.68174,0.68174,2150399997.0
2005-09-29 14:45:00,0.68177,0.68179,0.68125,0.68128,2037999991.0
2005-09-29 15:00:00,0.68123,0.68127,0.68099,0.68107,2327800004.0
2005-09-29 15:15:00,0.68106,0.68127,0.68106,0.68125,1817599994.0
2005-09-29 15:30:00,0.6813,0.68169,0.68125,0.68169,2394199994.0
2005-09-29 15:45:00,0.68168,0.68177,0.68148,0.68171,1826100003.0
2005-09-29 16:00:00,0.6817,0.6821,0.68154,0.68197,1809100000.0
2005-09-29 16:15:00,0.68196,0.68224,0.68194,0.68207,2078199993.0
2005-09-29 16:30:00,0.6821,0.68237,0.68208,0.68234,1963799998.0
2005-09-29 16:45:00,0.68231,0.68234,0.68163,0.68194,2196200008.0
2005-09-29 17:00:00,0.68187,0.68214,0.68186,0.68209,2414699997.0
2005-09-29 17:15:00,0.6821,0.68225,0.68184,0.68212,1827499994.0
2005-09-29 17:30:00,0.6821,0.68215,0.6819,0.68198,2094800007.0
2005-09-29 17:45:00,0.68194,0.68215,0.68188,0.68209,1551100002.0
2005-09-29 18:00:00,0.68207,0.68226,0.6817,0.68193,16317599975.0
2005-09-29 18:15:00,0.68192,0.68197,0.68164,0.68185,13967999986.0
2005-09-29 18:30:00,0.68185,0.68192,0.68176,0.68182,7535699996.0
2005-09-29 18:45:00,0.68181,0.6819,0.68167,0.68179,6412300019.0
2005-09-29 19:00:00,0.68173,0.68188,0.68167,0.68182,6586199969.0
2005-09-29 19:15:00,0.68183,0.68217,0.68177,0.68205,5420600004.0
2005-09-29 19:30:00,0.68202,0.68207,0.68184,0.68197,6992799987.0
2005-09-29 19:45:00,0.682,0.68271,0.68195,0.6827,3806700000.0
2005-09-29 20:00:00,0.68259,0.68271,0.6823,0.68249,4686900015.0
2005-09-29 20:15:00,0.68248,0.68258,0.68231,0.68247,6617200021.0
2005-09-29 20:30:00,0.68248,0.68279,0.68244,0.68268,9491099992.0
2005-09-29 20:45:00,0.68266,0.68312,0.68264,0.683,11839099978.0
2005-09-29 21:00:00,0.68304,0.68331,0.68292,0.68314,8548700035.0
2005-09-29 21:15:00,0.68313,0.68331,0.68298,0.68298,5129499991.0
2005-09-29 21:30:00,0.68296,0.68328,0.68293,0.6831,4216799993.0
2005-09-29 21:45:00,0.68307,0.68322,0.68297,0.68322,3073300006.0
2005-09-29 22:00:00,0.68322,0.68336,0.68304,0.68314,3405200005.0
2005-09-29 22:15:00,0.68314,0.68323,0.68298,0.6831,4575499996.0
2005-09-29 22:30:00,0.68314,0.68331,0.68268,0.68325,3200600003.0
2005-09-29 22:45:00,0.68327,0.68327,0.68271,0.68283,2436799999.0
2005-09-29 23:00:00,0.6825,0.6831,0.68243,0.68285,2821400015.0
2005-09-29 23:15:00,0.68278,0.68302,0.68246,0.68275,2249199983.0
2005-09-29 23:30:00,0.6829,0.68312,0.68265,0.68306,2423599988.0
2005-09-29 23:45:00,0.68285,0.68317,0.68245,0.68283,1776500000.0
2005-09-30 00:00:00,0.68302,0.68319,0.68249,0.68317,2312100005.0
2005-09-30 00:15:00,0.68319,0.6834,0.68312,0.68322,1711899998.0
2005-09-30 00:30:00,0.68329,0.68329,0.68274,0.68308,1520800010.0
2005-09-30 00:45:00,0.68312,0.68337,0.68289,0.68326,2289099997.0
2005-09-30 01:00:00,0.68328,0.68353,0.68302,0.68345,2145799995.0
2005-09-30 01:15:00,0.68339,0.68374,0.68338,0.68373,1642900020.0
2005-09-30 01:30:00,0.68366,0.68375,0.68323,0.68347,1766400000.0
2005-09-30 01:45:00,0.68352,0.68353,0.6832,0.68322,2347000009.0
2005-09-30 02:00:00,0.68318,0.68349,0.68316,0.68321,2142600000.0
2005-09-30 02:15:00,0.68326,0.68341,0.68312,0.68322,1736400005.0
2005-09-30 02:30:00,0.68321,0.68344,0.6831,0.68326,1730300002.0
2005-09-30 02:45:00,0.68323,0.6838,0.68321,0.68338,2041700002.0
2005-09-30 03:00:00,0.68344,0.68351,0.68328,0.6834,2326900004.0
2005-09-30 03:15:00,0.68338,0.68347,0.6832,0.68341,1438399993.0
2005-09-30 03:30:00,0.68342,0.68374,0.68329,0.68358,2652300011.0
2005-09-30 03:45:00,0.68356,0.6837,0.68317,0.68342,2107499994.0
2005-09-30 04:00:00,0.68343,0.68374,0.6834,0.68362,1968299992.0
2005-09-30 04:15:00,0.68368,0.68375,0.6833,0.68359,1812199992.0
2005-09-30 04:30:00,0.68351,0.68354,0.68328,0.68352,2115899993.0
2005-09-30 04:45:00,0.68344,0.68355,0.68316,0.68325,1675599986.0
2005-09-30 05:00:00,0.68344,0.68353,0.68291,0.68308,1655099999.0
2005-09-30 05:15:00,0.68343,0.68347,0.68277,0.68338,1550600000.0
2005-09-30 05:30:00,0.68338,0.68373,0.68333,0.6835,1632299986.0
2005-09-30 05:45:00,0.68322,0.68358,0.68314,0.68339,1708300011.0
2005-09-30 06:00:00,0.68355,0.68355,0.68297,0.68313,1637800002.0
2005-09-30 06:15:00,0.68344,0.68355,0.68294,0.68346,1843500008.0
2005-09-30 06:30:00,0.68345,0.68349,0.68329,0.68329,1451500012.0
2005-09-30 06:45:00,0.68335,0.68341,0.68322,0.68338,1560900000.0
2005-09-30 07:00:00,0.6834,0.68343,0.68321,0.68323,1338300005.0
2005-09-30 07:15:00,0.6832,0.68322,0.68298,0.68319,1701800001.0
2005-09-30 07:30:00,0.68318,0.68323,0.6828,0.68298,1858399994.0
2005-09-30 07:45:00,0.68295,0.6832,0.68285,0.68309,1552700008.0
2005-09-30 08:00:00,0.68313,0.68342,0.68298,0.68316,2250200007.0
2005-09-30 08:15:00,0.68309,0.68336,0.68308,0.6833,1419400004.0
2005-09-30 08:30:00,0.68332,0.68343,0.68314,0.6834,2017300004.0
2005-09-30 08:45:00,0.68342,0.68354,0.68323,0.68328,2159900001.0
2005-09-30 09:00:00,0.6833,0.68367,0.68318,0.68357,2509999999.0
2005-09-30 09:15:00,0.68352,0.68365,0.68288,0.68304,2022400009.0
2005-09-30 09:30:00,0.68303,0.68324,0.68282,0.6831,1803100004.0
2005-09-30 09:45:00,0.68315,0.68341,0.68304,0.68332,2069999995.0
2005-09-30 10:00:00,0.68333,0.68343,0.68314,0.68316,1831799999.0
2005-09-30 10:15:00,0.68321,0.68368,0.6831,0.68361,2311499989.0
2005-09-30 10:30:00,0.68361,0.68383,0.68304,0.68353,1641900010.0
2005-09-30 10:45:00,0.68353,0.68366,0.68339,0.68361,2037199988.0
2005-09-30 11:00:00,0.68363,0.6838,0.683,0.68352,2219999992.0
2005-09-30 11:15:00,0.68358,0.68363,0.68317,0.68317,2109199994.0
2005-09-30 11:30:00,0.68325,0.68327,0.68246,0.68274,1581600006.0
2005-09-30 11:45:00,0.68276,0.68309,0.68211,0.68216,2251099981.0
2005-09-30 12:00:00,0.68204,0.68256,0.68204,0.68253,1920299988.0
2005-09-30 12:15:00,0.68254,0.68256,0.68215,0.68224,2286599984.0
2005-09-30 12:30:00,0.68218,0.683,0.68211,0.68278,2071600010.0
2005-09-30 12:45:00,0.68282,0.68302,0.68225,0.68225,2210299997.0
2005-09-30 13:00:00,0.68219,0.68251,0.68209,0.6824,2136300012.0
2005-09-30 13:15:00,0.68235,0.68243,0.68206,0.6822,2091399992.0
2005-09-30 13:30:00,0.68218,0.68225,0.68166,0.68169,1859800008.0
2005-09-30 13:45:00,0.68169,0.68182,0.68148,0.68177,2395600006.0
2005-09-30 14:00:00,0.68175,0.68179,0.68158,0.68174,2166099996.0
2005-09-30 14:15:00,0.68174,0.68179,0.68157,0.68178,1820199992.0
2005-09-30 14:30:00,0.68175,0.68208,0.68159,0.68188,1713599994.0
2005-09-30 14:45:00,0.6819,0.68199,0.68125,0.6815,1803699990.0
2005-09-30 15:00:00,0.68147,0.6815,0.68114,0.6814,2116099996.0
2005-09-30 15:15:00,0.68141,0.68162,0.68138,0.68149,1979599989.0
2005-09-30 15:30:00,0.68152,0.68178,0.68141,0.68178,1975300013.0
2005-09-30 15:45:00,0.68178,0.68213,0.68119,0.68136,2239399995.0
2005-09-30 16:00:00,0.68143,0.6818,0.68131,0.6818,1753600015.0
2005-09-30 16:15:00,0.68188,0.68232,0.68188,0.68222,2118899996.0
2005-09-30 16:30:00,0.68224,0.68241,0.68167,0.68168,2123699991.0
2005-09-30 16:45:00,0.68158,0.68171,0.68102,0.68135,2506899997.0
2005-09-30 17:00:00,0.68139,0.68167,0.68115,0.68165,2267899988.0
2005-09-30 17:15:00,0.68166,0.68207,0.68162,0.68198,2410000003.0
2005-09-30 17:30:00,0.68192,0.6822,0.68166,0.68175,2079899996.0
2005-09-30 17:45:00,0.68174,0.68174,0.68129,0.68129,2243199988.0
2005-09-30 18:00:00,0.68134,0.68159,0.6812,0.6815,15916599970.0
2005-09-30 18:15:00,0.68152,0.68165,0.68086,0.68105,13975600015.0
2005-09-30 18:30:00,0.68105,0.68112,0.68076,0.68086,8352300013.0
2005-09-30 18:45:00,0.68088,0.68126,0.68075,0.68114,6351800018.0
2005-09-30 19:00:00,0.68115,0.68129,0.68096,0.68108,6300200014.0
2005-09-30 19:15:00,0.68113,0.68165,0.68101,0.6815,5591500012.0
2005-09-30 19:30:00,0.68145,0.6818,0.68145,0.68166,6694000005.0
2005-09-30 19:45:00,0.68165,0.68165,0.68135,0.68155,3892799990.0
2005-09-30 20:00:00,0.68162,0.68169,0.68129,0.68136,4279800006.0
2005-09-30 20:15:00,0.68141,0.68165,0.68132,0.68161,6237799978.0
2005-09-30 20:30:00,0.6816,0.68172,0.68102,0.68102,9565100013.0
2005-09-30 20:45:00,0.68098,0.68154,0.68094,0.6815,11165900031.0
2005-09-30 21:00:00,0.68153,0.68187,0.68141,0.68161,8101100003.0
2005-09-30 21:15:00,0.68161,0.68168,0.68135,0.68157,4732899998.0
2005-09-30 21:30:00,0.6815,0.68176,0.6815,0.68166,4888199996.0
2005-09-30 21:45:00,0.68164,0.68166,0.68126,0.68136,3346700005.0
2005-09-30 22:00:00,0.68132,0.6814,0.68116,0.68133,3676900002.0
2005-09-30 22:15:00,0.68134,0.68158,0.68125,0.68149,4089499999.0
2005-09-30 22:30:00,0.68149,0.68155,0.68132,0.68154,3367899993.0
2005-09-30 22:45:00,0.68157,0.68175,0.68112,0.68112,2889400001.0
2005-10-02 23:00:00,0.68129,0.68178,0.68118,0.68145,2977899998.0
2005-10-02 23:15:00,0.68146,0.68194,0.68126,0.68148,3058599992.0
2005-10-02 23:30:00,0.6815,0.68217,0.68134,0.68179,2720599998.0
2005-10-02 23:45:00,0.68182,0.6822,0.68154,0.68195,2691900009.0
2005-10-03 00:00:00,0.68175,0.68207,0.68132,0.68155,2933100002.0
2005-10-03 00:15:00,0.68178,0.68185,0.68124,0.68163,2609399992.0
2005-10-03 00:30:00,0.68155,0.6819,0.68127,0.68169,2870999999.0
2005-10-03 00:45:00,0.68162,0.68191,0.68129,0.68158,3032899990.0
2005-10-03 01:00:00,0.68162,0.68192,0.68131,0.68186,3222599991.0
2005-10-03 01:15:00,0.68188,0.68191,0.68126,0.6819,2360099995.0
2005-10-03 01:30:00,0.68188,0.68205,0.68141,0.68201,2600300014.0
2005-10-03 01:45:00,0.68201,0.68215,0.68173,0.6821,2513300003.0
2005-10-03 02:00:00,0.68203,0.68222,0.68155,0.68163,1852999992.0
2005-10-03 02:15:00,0.68166,0.68173,0.68141,0.68151,1770800007.0
2005-10-03 02:30:00,0.68153,0.68158,0.68062,0.68085,2444999991.0
2005-10-03 02:45:00,0.68073,0.68084,0.68015,0.68035,1861400001.0
2005-10-03 03:00:00,0.68037,0.68038,0.67884,0.67933,2000900001.0
2005-10-03 03:15:00,0.67937,0.68023,0.6793,0.68012,2521699994.0
2005-10-03 03:30:00,0.68013,0.68058,0.67933,0.68003,1514899994.0
2005-10-03 03:45:00,0.68017,0.68075,0.68008,0.68058,2089700002.0
2005-10-03 04:00:00,0.68064,0.68084,0.68054,0.68066,1877699990.0
2005-10-03 04:15:00,0.68061,0.68085,0.68042,0.68047,2517700004.0
2005-10-03 04:30:00,0.68046,0.68071,0.67989,0.68029,1663700005.0
2005-10-03 04:45:00,0.6802,0.6803,0.67999,0.68014,1866000000.0
2005-10-03 05:00:00,0.6801,0.6802,0.67975,0.67999,1928000010.0
2005-10-03 05:15:00,0.68002,0.68013,0.67948,0.67998,1633299995.0
2005-10-03 05:30:00,0.67998,0.68028,0.67976,0.68025,1827499997.0
2005-10-03 05:45:00,0.68024,0.68024,0.67987,0.67998,1434700000.0
2005-10-03 06:00:00,0.68,0.6801,0.67949,0.67965,2453800001.0
2005-10-03 06:15:00,0.67961,0.67975,0.67935,0.67954,1807699996.0
2005-10-03 06:30:00,0.67948,0.67967,0.67926,0.67939,1925100007.0
2005-10-03 06:45:00,0.67949,0.67961,0.67937,0.67956,2372499989.0
2005-10-03 07:00:00,0.67952,0.67983,0.67947,0.67976,1948799997.0
2005-10-03 07:15:00,0.67978,0.67985,0.67938,0.67946,2032800014.0
2005-10-03 07:30:00,0.67943,0.6796,0.67924,0.67957,1786400001.0
2005-10-03 07:45:00,0.6796,0.67999,0.6795,0.67994,2165899996.0
2005-10-03 08:00:00,0.67998,0.68038,0.67993,0.68035,1645399998.0
2005-10-03 08:15:00,0.68034,0.68036,0.68004,0.68018,1956300000.0
2005-10-03 08:30:00,0.68015,0.68061,0.68003,0.68061,2151600010.0
2005-10-03 08:45:00,0.68057,0.68088,0.68046,0.68068,2061999992.0
2005-10-03 09:00:00,0.68067,0.68078,0.68032,0.68053,2481500000.0
2005-10-03 09:15:00,0.68055,0.68066,0.68014,0.68014,1977100004.0
2005-10-03 09:30:00,0.68012,0.6805,0.68006,0.68037,1868300002.0
2005-10-03 09:45:00,0.68034,0.68088,0.68027,0.68075,1914699991.0
2005-10-03 10:00:00,0.68071,0.68088,0.68044,0.68045,1900599983.0
2005-10-03 10:15:00,0.68046,0.68064,0.68002,0.68019,2055099992.0
2005-10-03 10:30:00,0.68007,0.68032,0.67998,0.68032,2332600001.0
2005-10-03 10:45:00,0.68033,0.68036,0.67989,0.67997,2586100008.0
2005-10-03 11:00:00,0.68002,0.68022,0.67983,0.68007,2048900014.0
2005-10-03 11:15:00,0.68009,0.6803,0.67996,0.68022,2354499994.0
2005-10-03 11:30:00,0.68027,0.68027,0.67975,0.68009,2068099978.0
2005-10-03 11:45:00,0.6801,0.68045,0.67974,0.68043,2367299994.0
2005-10-03 12:00:00,0.68037,0.68051,0.68025,0.68032,2178199992.0
2005-10-03 12:15:00,0.68033,0.68053,0.68018,0.68018,2061800005.0
2005-10-03 12:30:00,0.68013,0.68017,0.67963,0.67963,2031800009.0
2005-10-03 12:45:00,0.67964,0.68009,0.67952,0.68007,2083399986.0
2005-10-03 13:00:00,0.68009,0.68046,0.67999,0.68019,2457199997.0
2005-10-03 13:15:00,0.68017,0.68043,0.67998,0.67999,2385900005.0
2005-10-03 13:30:00,0.67991,0.68014,0.67976,0.68007,2070499983.0
2005-10-03 13:45:00,0.68008,0.6801,0.67953,0.67965,2241100009.0
2005-10-03 14:00:00,0.67967,0.68,0.67965,0.67984,2251199999.0
2005-10-03 14:15:00,0.67981,0.67987,0.67937,0.67943,1843999994.0
2005-10-03 14:30:00,0.67938,0.67993,0.67938,0.6796,1769099999.0
2005-10-03 14:45:00,0.6796,0.67969,0.67929,0.67935,2203799982.0
2005-10-03 15:00:00,0.67935,0.67943,0.6793,0.67932,2044899998.0
2005-10-03 15:15:00,0.67932,0.67951,0.67929,0.67946,2238500000.0
2005-10-03 15:30:00,0.67946,0.6796,0.67935,0.67938,1585499995.0
2005-10-03 15:45:00,0.6794,0.68021,0.6794,0.68016,1610200003.0
2005-10-03 16:00:00,0.68019,0.68023,0.67963,0.67964,2281000014.0
2005-10-03 16:15:00,0.67965,0.67975,0.67931,0.67931,2177299998.0
2005-10-03 16:30:00,0.67929,0.67952,0.67896,0.67937,1907799992.0
2005-10-03 16:45:00,0.67929,0.67936,0.6786,0.67862,2216999996.0
2005-10-03 17:00:00,0.67864,0.67881,0.67832,0.67847,2275600003.0
2005-10-03 17:15:00,0.67846,0.67853,0.6782,0.6785,2262299991.0
2005-10-03 17:30:00,0.6785,0.67872,0.67838,0.67851,1755000008.0
2005-10-03 17:45:00,0.6785,0.67853,0.67838,0.67838,1714000004.0
2005-10-03 18:00:00,0.67838,0.67851,0.67823,0.6783,16122799957.0
2005-10-03 18:15:00,0.6781,0.67838,0.67788,0.67827,13919699959.0
2005-10-03 18:30:00,0.67822,0.67853,0.67805,0.67843,8198899983.0
2005-10-03 18:45:00,0.67844,0.67874,0.67842,0.67853,6329200003.0
2005-10-03 19:00:00,0.67853,0.67877,0.67813,0.67873,6457200017.0
2005-10-03 19:15:00,0.67873,0.67896,0.6786,0.67868,5746599991.0
2005-10-03 19:30:00,0.67867,0.67881,0.67831,0.67877,6539999988.0
2005-10-03 19:45:00,0.6788,0.67885,0.67869,0.67872,3786600002.0
2005-10-03 20:00:00,0.67878,0.67914,0.67872,0.67908,4080500011.0
2005-10-03 20:15:00,0.6791,0.67911,0.67854,0.67907,6555799991.0
2005-10-03 20:30:00,0.67908,0.67921,0.67883,0.67888,10286899978.0
2005-10-03 20:45:00,0.6789,0.67904,0.67877,0.67885,11198200014.0
2005-10-03 21:00:00,0.67889,0.679,0.67848,0.67873,8634400021.0
2005-10-03 21:15:00,0.67873,0.67882,0.67835,0.67872,4941800011.0
2005-10-03 21:30:00,0.67868,0.67875,0.67852,0.67865,4564000007.0
2005-10-03 21:45:00,0.67865,0.67875,0.6783,0.67867,3366499994.0
2005-10-03 22:00:00,0.67864,0.67884,0.67854,0.67871,3235299988.0
2005-10-03 22:15:00,0.6787,0.67876,0.67857,0.6786,4488499996.0
2005-10-03 22:30:00,0.67866,0.67877,0.67825,0.67875,3000600000.0
2005-10-03 22:45:00,0.6788,0.67882,0.67849,0.67857,2502600003.0
2005-10-03 23:00:00,0.67838,0.67921,0.67838,0.67913,2790400002.0
2005-10-03 23:15:00,0.67906,0.67929,0.67855,0.67905,2619000013.0
2005-10-03 23:30:00,0.67909,0.67931,0.67896,0.67917,1838999995.0
2005-10-03 23:45:00,0.6791,0.67947,0.67877,0.67905,2411500014.0
2005-10-04 00:00:00,0.67902,0.67921,0.67819,0.67882,1637699997.0
2005-10-04 00:15:00,0.6789,0.67909,0.67839,0.67894,1661800005.0
2005-10-04 00:30:00,0.67902,0.67905,0.67866,0.67878,1982400006.0
2005-10-04 00:45:00,0.67878,0.67938,0.67869,0.67933,1702099991.0
2005-10-04 01:00:00,0.67931,0.67933,0.67896,0.67903,1921800001.0
2005-10-04 01:15:00,0.679,0.67922,0.67888,0.67919,2176000009.0
2005-10-04 01:30:00,0.67909,0.6792,0.6789,0.67904,1858799999.0
2005-10-04 01:45:00,0.67907,0.67909,0.67858,0.67879,1746199999.0
2005-10-04 02:00:00,0.67878,0.67907,0.6786,0.679,2170199992.0
2005-10-04 02:15:00,0.679,0.67907,0.67871,0.67893,2189199995.0
2005-10-04 02:30:00,0.6789,0.67915,0.67887,0.67904,1910199993.0
2005-10-04 02:45:00,0.679,0.67903,0.67863,0.6787,1707499995.0
2005-10-04 03:00:00,0.67872,0.67885,0.67864,0.67868,2327799996.0
2005-10-04 03:15:00,0.67875,0.67888,0.67863,0.67882,1161100003.0
2005-10-04 03:30:00,0.67883,0.67886,0.67863,0.67882,1614799994.0
2005-10-04 03:45:00,0.67884,0.67894,0.67867,0.67873,1821099993.0
2005-10-04 04:00:00,0.67874,0.67887,0.67855,0.67878,1666999992.0
2005-10-04 04:15:00,0.67878,0.6788,0.67827,0.67851,1884499987.0
2005-10-04 04:30:00,0.67855,0.67863,0.67837,0.67851,1466600004.0
2005-10-04 04:45:00,0.67846,0.67858,0.67829,0.67831,1505200001.0
2005-10-04 05:00:00,0.6783,0.67891,0.67827,0.67882,2025899991.0
2005-10-04 05:15:00,0.67881,0.67888,0.67861,0.67863,1453800010.0
2005-10-04 05:30:00,0.67864,0.67884,0.67857,0.67875,1636800011.0
2005-10-04 05:45:00,0.67876,0.6788,0.67809,0.67875,1762400000.0
2005-10-04 06:00:00,0.67873,0.6788,0.67863,0.67874,1715399999.0
2005-10-04 06:15:00,0.6787,0.67885,0.67824,0.67824,1939099997.0
2005-10-04 06:30:00,0.67878,0.67892,0.67831,0.67865,1912400006.0
2005-10-04 06:45:00,0.67875,0.67885,0.67819,0.67832,1644099988.0
2005-10-04 07:00:00,0.67853,0.67883,0.67842,0.67867,1953899998.0
2005-10-04 07:15:00,0.67872,0.67877,0.67838,0.67849,1928100002.0
2005-10-04 07:30:00,0.67846,0.67889,0.67843,0.67888,2207500002.0
2005-10-04 07:45:00,0.67886,0.67905,0.67869,0.67895,2005000003.0
2005-10-04 08:00:00,0.67892,0.67895,0.67809,0.67822,2488000002.0
2005-10-04 08:15:00,0.67877,0.6788,0.67838,0.67847,1814700001.0
2005-10-04 08:30:00,0.67845,0.67874,0.67835,0.67853,1807900011.0
2005-10-04 08:45:00,0.67857,0.67888,0.67851,0.67861,1818600004.0
2005-10-04 09:00:00,0.67864,0.67866,0.67802,0.67815,2077999987.0
2005-10-04 09:15:00,0.67817,0.67836,0.678,0.67816,2390300005.0
2005-10-04 09:30:00,0.67819,0.67865,0.67817,0.67853,2247399984.0
2005-10-04 09:45:00,0.67856,0.67878,0.67848,0.6787,2015199995.0
2005-10-04 10:00:00,0.67863,0.6788,0.67853,0.67857,2390900001.0
2005-10-04 10:15:00,0.67857,0.67898,0.67851,0.67896,2177199992.0
2005-10-04 10:30:00,0.67897,0.67914,0.67872,0.67882,1940100003.0
2005-10-04 10:45:00,0.67878,0.67891,0.67868,0.67883,2108599994.0
2005-10-04 11:00:00,0.6788,0.67905,0.67868,0.67902,2146999994.0
2005-10-04 11:15:00,0.67906,0.67915,0.67892,0.67912,2229299995.0
2005-10-04 11:30:00,0.67917,0.67926,0.67902,0.67903,1571699997.0
2005-10-04 11:45:00,0.67905,0.67918,0.67884,0.6789,2282799979.0
2005-10-04 12:00:00,0.6788,0.6791,0.6788,0.67898,2135400005.0
2005-10-04 12:15:00,0.67895,0.67903,0.67862,0.6787,2244099999.0
2005-10-04 12:30:00,0.67872,0.67901,0.67866,0.67868,2158999999.0
2005-10-04 12:45:00,0.67872,0.67878,0.6783,0.67876,2154000003.0
2005-10-04 13:00:00,0.67879,0.67879,0.67858,0.67868,1815300007.0
2005-10-04 13:15:00,0.67861,0.67868,0.67839,0.67842,1707100000.0
2005-10-04 13:30:00,0.67839,0.67857,0.67832,0.67852,1941200009.0
2005-10-04 13:45:00,0.67851,0.67856,0.67831,0.67837,2535999992.0
2005-10-04 14:00:00,0.67836,0.67845,0.6783,0.67841,2154899984.0
2005-10-04 14:15:00,0.67843,0.6786,0.67827,0.67834,2123599993.0
2005-10-04 14:30:00,0.67824,0.67869,0.67819,0.67863,1951100005.0
2005-10-04 14:45:00,0.67866,0.67872,0.67839,0.67847,2042599994.0
2005-10-04 15:00:00,0.67845,0.67853,0.67819,0.67819,1928800011.0
2005-10-04 15:15:00,0.67818,0.67822,0.67761,0.67765,2015899986.0
2005-10-04 15:30:00,0.67767,0.67813,0.67764,0.67796,2107299995.0
2005-10-04 15:45:00,0.67794,0.67799,0.67766,0.67771,1906699995.0
2005-10-04 16:00:00,0.6777,0.67794,0.67767,0.67788,2449799993.0
2005-10-04 16:15:00,0.67787,0.67798,0.67768,0.67784,1833399995.0
2005-10-04 16:30:00,0.67784,0.67784,0.67757,0.67775,2122799998.0
2005-10-04 16:45:00,0.67769,0.67788,0.67767,0.6777,1733900004.0
2005-10-04 17:00:00,0.67773,0.67783,0.67765,0.67771,2503700007.0
2005-10-04 17:15:00,0.67775,0.67779,0.67752,0.67762,2315800006.0
2005-10-04 17:30:00,0.67767,0.67797,0.67744,0.6776,2110199997.0
2005-10-04 17:45:00,0.67755,0.67767,0.67737,0.67755,1941099993.0
2005-10-04 18:00:00,0.67756,0.67785,0.67745,0.67778,16415599993.0
2005-10-04 18:15:00,0.67776,0.67782,0.67746,0.67755,13224099958.0
2005-10-04 18:30:00,0.67756,0.67795,0.67748,0.67768,7634299979.0
2005-10-04 18:45:00,0.67772,0.67788,0.67744,0.6776,6081799998.0
2005-10-04 19:00:00,0.67761,0.67769,0.67742,0.67744,6590299967.0
2005-10-04 19:15:00,0.67743,0.67753,0.67697,0.67705,5505800003.0
2005-10-04 19:30:00,0.67704,0.67749,0.677,0.67732,7495200007.0
2005-10-04 19:45:00,0.67734,0.67753,0.67711,0.67712,3725599985.0
2005-10-04 20:00:00,0.67722,0.67737,0.67716,0.67728,4418399998.0
2005-10-04 20:15:00,0.67729,0.67749,0.67721,0.67732,6035399974.0
2005-10-04 20:30:00,0.67733,0.67748,0.67719,0.67727,10191699986.0
2005-10-04 20:45:00,0.67727,0.67733,0.67712,0.67715,12051299982.0
2005-10-04 21:00:00,0.67718,0.67741,0.67703,0.6773,8400900000.0
2005-10-04 21:15:00,0.67726,0.67732,0.67711,0.67715,5364000006.0
2005-10-04 21:30:00,0.67715,0.67723,0.67665,0.67723,4190800001.0
2005-10-04 21:45:00,0.67723,0.67733,0.67671,0.67717,3533200006.0
2005-10-04 22:00:00,0.67714,0.67725,0.67671,0.67724,3455800004.0
2005-10-04 22:15:00,0.67724,0.67727,0.67704,0.67705,4439099996.0
2005-10-04 22:30:00,0.67708,0.67725,0.67699,0.67722,3389899999.0
2005-10-04 22:45:00,0.67724,0.67745,0.6771,0.67728,2563700000.0
2005-10-04 23:00:00,0.67685,0.6774,0.67685,0.67692,2400699989.0
2005-10-04 23:15:00,0.67713,0.67755,0.67694,0.67742,2745499995.0
2005-10-04 23:30:00,0.67743,0.67764,0.67725,0.67728,1636000008.0
2005-10-04 23:45:00,0.6769,0.6775,0.67669,0.67742,2093000007.0
2005-10-05 00:00:00,0.67743,0.67755,0.67686,0.67711,1864599994.0
2005-10-05 00:15:00,0.67756,0.67761,0.67701,0.6775,1653300000.0
2005-10-05 00:30:00,0.67758,0.67768,0.67748,0.67753,1778100002.0
2005-10-05 00:45:00,0.67753,0.67769,0.67688,0.67755,1598899987.0
2005-10-05 01:00:00,0.67754,0.67775,0.67705,0.67762,2254200000.0
2005-10-05 01:15:00,0.6776,0.67776,0.67753,0.67763,1669899998.0
2005-10-05 01:30:00,0.67762,0.6777,0.67752,0.67757,1942499998.0
2005-10-05 01:45:00,0.6776,0.67766,0.67712,0.67752,1720300010.0
2005-10-05 02:00:00,0.67749,0.67766,0.67743,0.67758,1761799996.0
2005-10-05 02:15:00,0.67759,0.67775,0.6772,0.6776,1882099996.0
2005-10-05 02:30:00,0.67752,0.67761,0.67722,0.67748,2334500010.0
2005-10-05 02:45:00,0.67745,0.6777,0.67728,0.6776,1431800012.0
2005-10-05 03:00:00,0.67756,0.67765,0.67713,0.67725,2504800001.0
2005-10-05 03:15:00,0.67727,0.67733,0.67717,0.67732,1687400001.0
2005-10-05 03:30:00,0.67731,0.67761,0.67725,0.67758,2140500000.0
2005-10-05 03:45:00,0.6776,0.67783,0.67752,0.67752,2004599992.0
2005-10-05 04:00:00,0.67762,0.67773,0.67732,0.67738,1782399990.0
2005-10-05 04:15:00,0.67741,0.67754,0.6773,0.67736,1549100016.0
2005-10-05 04:30:00,0.67746,0.67751,0.67705,0.67739,1950100001.0
2005-10-05 04:45:00,0.6773,0.67747,0.67725,0.67741,1638299997.0
2005-10-05 05:00:00,0.67708,0.67756,0.67679,0.67712,2074399995.0
2005-10-05 05:15:00,0.67714,0.6772,0.67704,0.67712,1443000005.0
2005-10-05 05:30:00,0.6771,0.67756,0.67708,0.67743,1921600004.0
2005-10-05 05:45:00,0.67743,0.67761,0.67721,0.67722,1809500004.0
2005-10-05 06:00:00,0.67721,0.67752,0.67687,0.67748,1341200004.0
2005-10-05 06:15:00,0.67717,0.67782,0.67712,0.67766,2260100013.0
2005-10-05 06:30:00,0.67768,0.67786,0.67748,0.67765,2019800012.0
2005-10-05 06:45:00,0.67769,0.67769,0.67754,0.67768,1646599980.0
2005-10-05 07:00:00,0.67765,0.67787,0.67755,0.67762,1905999999.0
2005-10-05 07:15:00,0.67763,0.67769,0.67753,0.67761,1734599988.0
2005-10-05 07:30:00,0.67757,0.67778,0.67752,0.67765,2017299995.0
2005-10-05 07:45:00,0.67761,0.67781,0.67751,0.67766,1872200005.0
2005-10-05 08:00:00,0.67765,0.67771,0.67747,0.67759,1596500010.0
2005-10-05 08:15:00,0.6776,0.67784,0.67729,0.6778,1653799997.0
2005-10-05 08:30:00,0.67775,0.67818,0.67756,0.67763,1662999989.0
2005-10-05 08:45:00,0.67755,0.6777,0.67746,0.67751,2013200007.0
2005-10-05 09:00:00,0.67751,0.67757,0.67723,0.67757,1947099993.0
2005-10-05 09:15:00,0.67756,0.67791,0.67754,0.67774,2069399997.0
2005-10-05 09:30:00,0.67777,0.6778,0.67729,0.67771,1706200008.0
2005-10-05 09:45:00,0.67771,0.67795,0.67755,0.67767,2269099997.0
2005-10-05 10:00:00,0.67765,0.67774,0.67732,0.67732,1958900002.0
2005-10-05 10:15:00,0.67733,0.67749,0.6772,0.67739,2030900004.0
2005-10-05 10:30:00,0.6773,0.67746,0.67723,0.67741,2366900004.0
2005-10-05 10:45:00,0.67738,0.67738,0.67717,0.67735,1904099990.0
2005-10-05 11:00:00,0.67733,0.67756,0.67729,0.67746,2344099992.0
2005-10-05 11:15:00,0.67751,0.6777,0.67741,0.67762,2155799998.0
2005-10-05 11:30:00,0.6777,0.6778,0.67761,0.6777,1761100001.0
2005-10-05 11:45:00,0.6777,0.67789,0.67742,0.67747,2370900008.0
2005-10-05 12:00:00,0.67745,0.67755,0.67734,0.67745,2017099992.0
2005-10-05 12:15:00,0.67741,0.67756,0.67736,0.67745,2362100008.0
2005-10-05 12:30:00,0.67741,0.67751,0.67725,0.67751,2074199995.0
2005-10-05 12:45:00,0.67757,0.67788,0.67755,0.67778,1876799987.0
2005-10-05 13:00:00,0.67781,0.67813,0.6777,0.6781,1940499992.0
2005-10-05 13:15:00,0.67805,0.67817,0.6779,0.67795,1596399995.0
2005-10-05 13:30:00,0.67794,0.67794,0.67777,0.67788,1711600020.0
2005-10-05 13:45:00,0.67788,0.67803,0.67776,0.67798,2400600001.0
2005-10-05 14:00:00,0.67796,0.67796,0.67755,0.67778,2134399998.0
2005-10-05 14:15:00,0.67773,0.67784,0.67758,0.67768,1696399989.0
2005-10-05 14:30:00,0.67765,0.67783,0.67759,0.67781,1795800015.0
2005-10-05 14:45:00,0.67783,0.67828,0.6778,0.67819,2185199995.0
2005-10-05 15:00:00,0.67817,0.67861,0.67812,0.67851,2041999994.0
2005-10-05 15:15:00,0.67853,0.67863,0.67846,0.67853,2191499998.0
2005-10-05 15:30:00,0.67858,0.67858,0.67831,0.67845,1995999995.0
2005-10-05 15:45:00,0.67839,0.6785,0.67826,0.67847,1877999995.0
2005-10-05 16:00:00,0.67848,0.67901,0.67832,0.67851,2060400011.0
2005-10-05 16:15:00,0.67854,0.67899,0.67851,0.6787,1994699994.0
2005-10-05 16:30:00,0.67874,0.6789,0.6785,0.67855,1861499997.0
2005-10-05 16:45:00,0.67847,0.67873,0.67841,0.67866,1731300002.0
2005-10-05 17:00:00,0.67864,0.67884,0.67864,0.6788,2217399996.0
2005-10-05 17:15:00,0.67877,0.67898,0.67861,0.67892,2014299996.0
2005-10-05 17:30:00,0.67892,0.67895,0.67872,0.67876,1813099997.0
2005-10-05 17:45:00,0.67871,0.67896,0.67867,0.6787,1745900002.0
2005-10-05 18:00:00,0.67867,0.67877,0.67826,0.67855,16853000012.0
2005-10-05 18:15:00,0.6785,0.67853,0.67775,0.6779,13653600008.0
2005-10-05 18:30:00,0.67787,0.67817,0.67772,0.67797,8779599987.0
2005-10-05 18:45:00,0.67798,0.67828,0.67787,0.67819,6542399988.0
2005-10-05 19:00:00,0.6782,0.67837,0.67811,0.67823,6823200012.0
2005-10-05 19:15:00,0.67821,0.67825,0.67803,0.6781,5070200022.0
2005-10-05 19:30:00,0.67766,0.67812,0.67757,0.67787,6692600001.0
2005-10-05 19:45:00,0.6779,0.67811,0.67778,0.67802,3870099993.0
2005-10-05 20:00:00,0.67809,0.67832,0.67754,0.67823,4360399981.0
2005-10-05 20:15:00,0.67825,0.67836,0.67817,0.67827,6338600000.0
2005-10-05 20:30:00,0.67792,0.67838,0.67762,0.67828,10327999994.0
2005-10-05 20:45:00,0.6783,0.67853,0.678,0.6784,10838000020.0
2005-10-05 21:00:00,0.67846,0.67846,0.67801,0.67837,8482799927.0
2005-10-05 21:15:00,0.67842,0.67856,0.67827,0.67848,4907200003.0
2005-10-05 21:30:00,0.67844,0.67884,0.67844,0.67875,4750799985.0
2005-10-05 21:45:00,0.67871,0.67906,0.67871,0.67892,3453999997.0
2005-10-05 22:00:00,0.67895,0.67905,0.6787,0.67894,3615399978.0
2005-10-05 22:15:00,0.67894,0.67925,0.6789,0.679,4406599987.0
2005-10-05 22:30:00,0.67904,0.67941,0.679,0.67921,3118000001.0
2005-10-05 22:45:00,0.67921,0.67937,0.67882,0.67895,2477300004.0
2005-10-05 23:00:00,0.67887,0.67929,0.67857,0.67918,2616699985.0
2005-10-05 23:15:00,0.67901,0.6795,0.67899,0.67935,2745399996.0
2005-10-05 23:30:00,0.67938,0.67963,0.67922,0.67942,1768600004.0
2005-10-05 23:45:00,0.67943,0.6798,0.67884,0.67958,2131299999.0
2005-10-06 00:00:00,0.67967,0.67974,0.67893,0.67898,1855599997.0
2005-10-06 00:15:00,0.679,0.67913,0.67873,0.67873,1913399991.0
2005-10-06 00:30:00,0.67881,0.67882,0.67831,0.67863,2151999994.0
2005-10-06 00:45:00,0.67861,0.67902,0.67858,0.67885,1929100005.0
2005-10-06 01:00:00,0.6788,0.67912,0.67867,0.67884,2445700004.0
2005-10-06 01:15:00,0.67882,0.67922,0.67876,0.67922,2149099982.0
2005-10-06 01:30:00,0.67921,0.67927,0.67905,0.67912,2113799992.0
2005-10-06 01:45:00,0.67916,0.67933,0.67908,0.67925,1903700004.0
2005-10-06 02:00:00,0.67925,0.6796,0.67912,0.67949,1931700001.0
2005-10-06 02:15:00,0.67941,0.68001,0.67876,0.67892,2177499988.0
2005-10-06 02:30:00,0.67885,0.67902,0.67823,0.67886,2645000001.0
2005-10-06 02:45:00,0.67877,0.67922,0.67872,0.67911,1727299999.0
2005-10-06 03:00:00,0.67909,0.67942,0.67881,0.679,2219900006.0
2005-10-06 03:15:00,0.67907,0.67942,0.67888,0.67923,2141300017.0
2005-10-06 03:30:00,0.67923,0.67933,0.67908,0.67933,1452099991.0
2005-10-06 03:45:00,0.67928,0.67953,0.6791,0.67935,1940999989.0
2005-10-06 04:00:00,0.67933,0.67956,0.67907,0.67956,2322400000.0
2005-10-06 04:15:00,0.67943,0.67951,0.67914,0.67951,1549000008.0
2005-10-06 04:30:00,0.67958,0.67977,0.67948,0.67953,1899999994.0
2005-10-06 04:45:00,0.67957,0.6797,0.67949,0.67958,1558699990.0
2005-10-06 05:00:00,0.67956,0.67978,0.67907,0.67962,1608700003.0
2005-10-06 05:15:00,0.67961,0.67965,0.67891,0.67951,1566500001.0
2005-10-06 05:30:00,0.67953,0.67959,0.67914,0.67929,1839900003.0
2005-10-06 05:45:00,0.6793,0.67987,0.6791,0.67967,1749299997.0
2005-10-06 06:00:00,0.67969,0.68009,0.67965,0.67997,1561199986.0
2005-10-06 06:15:00,0.67992,0.67994,0.67938,0.67964,2115099990.0
2005-10-06 06:30:00,0.67969,0.68002,0.6796,0.67971,1680800003.0
2005-10-06 06:45:00,0.67986,0.68002,0.67953,0.67973,1970199997.0
2005-10-06 07:00:00,0.67966,0.67996,0.67956,0.67958,2360899996.0
2005-10-06 07:15:00,0.67963,0.67974,0.67958,0.67965,2081700000.0
2005-10-06 07:30:00,0.67969,0.67976,0.67954,0.6796,2015599997.0
2005-10-06 07:45:00,0.67961,0.67968,0.67938,0.67942,1757000011.0
2005-10-06 08:00:00,0.67938,0.67976,0.67924,0.67967,2095700006.0
2005-10-06 08:15:00,0.67964,0.6802,0.67962,0.68007,1637100000.0
2005-10-06 08:30:00,0.68,0.68015,0.67967,0.67993,2017700010.0
2005-10-06 08:45:00,0.67991,0.68036,0.67978,0.68035,2133399985.0
2005-10-06 09:00:00,0.68025,0.68052,0.68018,0.68046,1973600001.0
2005-10-06 09:15:00,0.68048,0.68058,0.68033,0.68054,2271499983.0
2005-10-06 09:30:00,0.68058,0.68065,0.68045,0.68048,2074099994.0
2005-10-06 09:45:00,0.68053,0.6807,0.6803,0.68054,1923500002.0
2005-10-06 10:00:00,0.68049,0.68051,0.68006,0.68037,1944100001.0
2005-10-06 10:15:00,0.68037,0.68069,0.68033,0.68067,2334600013.0
2005-10-06 10:30:00,0.68068,0.68188,0.68068,0.68186,2339100010.0
2005-10-06 10:45:00,0.68187,0.682,0.68147,0.6817,1946799997.0
2005-10-06 11:00:00,0.68156,0.68218,0.68155,0.68204,1986600007.0
2005-10-06 11:15:00,0.68205,0.68208,0.68167,0.68188,2074399999.0
2005-10-06 11:30:00,0.68201,0.68207,0.68141,0.68141,1882400012.0
2005-10-06 11:45:00,0.68144,0.68156,0.68135,0.68147,2244000010.0
2005-10-06 12:00:00,0.68142,0.68146,0.68092,0.681,2297399997.0
2005-10-06 12:15:00,0.68099,0.68105,0.68069,0.68105,2400900010.0
2005-10-06 12:30:00,0.68103,0.68134,0.68101,0.68129,1948699998.0
2005-10-06 12:45:00,0.68128,0.68141,0.68093,0.68102,2212499998.0
2005-10-06 13:00:00,0.6809,0.68119,0.68076,0.68119,2256000020.0
2005-10-06 13:15:00,0.68116,0.68139,0.68102,0.68139,2003500004.0
2005-10-06 13:30:00,0.68141,0.68145,0.68114,0.68141,1649600008.0
2005-10-06 13:45:00,0.68141,0.68178,0.6812,0.68125,2090100002.0
2005-10-06 14:00:00,0.68124,0.68158,0.68114,0.68152,1943999994.0
2005-10-06 14:15:00,0.68158,0.68203,0.68107,0.68196,2362100003.0
2005-10-06 14:30:00,0.68199,0.68214,0.68145,0.68173,2142599988.0
2005-10-06 14:45:00,0.68172,0.68213,0.68164,0.68199,2244199997.0
2005-10-06 15:00:00,0.68197,0.68244,0.68193,0.68244,2023299983.0
2005-10-06 15:15:00,0.6825,0.68271,0.68244,0.6825,1810800008.0
2005-10-06 15:30:00,0.6825,0.68298,0.6825,0.68286,1893199998.0
2005-10-06 15:45:00,0.68286,0.68366,0.68284,0.68362,2202399997.0
2005-10-06 16:00:00,0.6838,0.68407,0.68327,0.68338,2126700002.0
2005-10-06 16:15:00,0.6834,0.68375,0.68336,0.6837,2240200005.0
2005-10-06 16:30:00,0.68364,0.68382,0.6835,0.68358,1608799993.0
2005-10-06 16:45:00,0.68352,0.684,0.68339,0.684,2389399990.0
2005-10-06 17:00:00,0.68391,0.68405,0.68352,0.68403,2102200003.0
2005-10-06 17:15:00,0.68412,0.68421,0.68397,0.68408,1927199974.0
2005-10-06 17:30:00,0.68414,0.68458,0.68397,0.68458,2194500003.0
2005-10-06 17:45:00,0.68455,0.68455,0.68416,0.68429,1304300004.0
2005-10-06 18:00:00,0.68427,0.68444,0.68415,0.68435,17641099966.0
2005-10-06 18:15:00,0.68435,0.68437,0.68415,0.68424,14372499995.0
2005-10-06 18:30:00,0.68426,0.68478,0.68408,0.68471,8259499972.0
2005-10-06 18:45:00,0.68473,0.68483,0.68458,0.68465,6275500006.0
2005-10-06 19:00:00,0.68465,0.68475,0.68445,0.68463,6014099988.0
2005-10-06 19:15:00,0.6846,0.68473,0.68446,0.68457,5385899994.0
2005-10-06 19:30:00,0.68454,0.68492,0.68454,0.68473,7012400032.0
2005-10-06 19:45:00,0.6848,0.68499,0.68445,0.68457,3837100021.0
2005-10-06 20:00:00,0.68464,0.6848,0.68453,0.68473,4352299999.0
2005-10-06 20:15:00,0.68479,0.68495,0.68455,0.68457,6617800004.0
2005-10-06 20:30:00,0.6846,0.68508,0.68458,0.68475,9958899991.0
2005-10-06 20:45:00,0.68473,0.6849,0.68406,0.6842,11965300006.0
2005-10-06 21:00:00,0.68423,0.68457,0.68421,0.68448,8044300011.0
2005-10-06 21:15:00,0.68448,0.68461,0.68426,0.68451,5211800011.0
2005-10-06 21:30:00,0.68451,0.68475,0.68431,0.6846,4665099971.0
2005-10-06 21:45:00,0.68458,0.68477,0.6845,0.68477,3309900011.0
2005-10-06 22:00:00,0.68484,0.68488,0.68446,0.68446,3715100016.0
2005-10-06 22:15:00,0.6844,0.68471,0.68434,0.68455,4643699991.0
2005-10-06 22:30:00,0.6846,0.68469,0.68429,0.6843,3172200010.0
2005-10-06 22:45:00,0.6844,0.68459,0.68396,0.68407,2267899993.0
2005-10-06 23:00:00,0.684,0.6846,0.68395,0.68419,2745600011.0
2005-10-06 23:15:00,0.68428,0.68475,0.68409,0.68458,2717799985.0
2005-10-06 23:30:00,0.6848,0.6848,0.68414,0.68455,2081399998.0
2005-10-06 23:45:00,0.68458,0.68462,0.6841,0.68442,1921200012.0
2005-10-07 00:00:00,0.68442,0.68451,0.68413,0.68449,1816699998.0
2005-10-07 00:15:00,0.68456,0.6846,0.68407,0.68449,1853599998.0
2005-10-07 00:30:00,0.68413,0.68464,0.68408,0.68462,1707900002.0
2005-10-07 00:45:00,0.68464,0.68464,0.6843,0.68435,1762400008.0
2005-10-07 01:00:00,0.68451,0.68467,0.68435,0.68442,1996899991.0
2005-10-07 01:15:00,0.68433,0.68458,0.6843,0.68458,1736900000.0
2005-10-07 01:30:00,0.68458,0.68479,0.68429,0.68429,1829600013.0
2005-10-07 01:45:00,0.68432,0.68462,0.68429,0.68437,1838200004.0
2005-10-07 02:00:00,0.68435,0.68471,0.6843,0.68457,1919200008.0
2005-10-07 02:15:00,0.68462,0.68524,0.6846,0.68488,2024600007.0
2005-10-07 02:30:00,0.68485,0.68531,0.68483,0.68507,1952799987.0
2005-10-07 02:45:00,0.68494,0.68513,0.68474,0.68477,2245300001.0
2005-10-07 03:00:00,0.68483,0.68505,0.6846,0.68476,1860499992.0
2005-10-07 03:15:00,0.68482,0.68508,0.68475,0.68483,1860699999.0
2005-10-07 03:30:00,0.6848,0.68515,0.68477,0.6851,1556799993.0
2005-10-07 03:45:00,0.685,0.68538,0.68487,0.68498,1610899998.0
2005-10-07 04:00:00,0.68501,0.68521,0.68491,0.68493,2034699990.0
2005-10-07 04:15:00,0.685,0.68515,0.68491,0.68496,2108399991.0
2005-10-07 04:30:00,0.68498,0.68525,0.68493,0.6852,1689200002.0
2005-10-07 04:45:00,0.68512,0.68524,0.68488,0.68492,1850100002.0
2005-10-07 05:00:00,0.68489,0.68527,0.68484,0.68487,1437800006.0
2005-10-07 05:15:00,0.68488,0.68548,0.68471,0.68533,1794199989.0
2005-10-07 05:30:00,0.68493,0.68506,0.68483,0.68493,1933500000.0
2005-10-07 05:45:00,0.68492,0.6853,0.68483,0.68503,1708300006.0
2005-10-07 06:00:00,0.68505,0.68518,0.68485,0.6849,1255300005.0
2005-10-07 06:15:00,0.68489,0.68527,0.6848,0.68499,1397500006.0
2005-10-07 06:30:00,0.68497,0.68513,0.68468,0.68504,1928500003.0
2005-10-07 06:45:00,0.68494,0.68499,0.68481,0.68492,2090199999.0
2005-10-07 07:00:00,0.68485,0.68496,0.68455,0.68462,1905499994.0
2005-10-07 07:15:00,0.68466,0.68499,0.68459,0.6847,1992299992.0
2005-10-07 07:30:00,0.68468,0.68512,0.68447,0.68455,1990099998.0
2005-10-07 07:45:00,0.68455,0.6849,0.68443,0.68457,1620300006.0
2005-10-07 08:00:00,0.6845,0.68536,0.6845,0.68519,1790300009.0
2005-10-07 08:15:00,0.68509,0.68597,0.68509,0.68595,1843999999.0
2005-10-07 08:30:00,0.68595,0.68614,0.68567,0.68586,2011600005.0
2005-10-07 08:45:00,0.68586,0.68669,0.68586,0.68654,2160300010.0
2005-10-07 09:00:00,0.68651,0.68707,0.68645,0.68705,1888099991.0
2005-10-07 09:15:00,0.68698,0.68702,0.68674,0.68691,2015100015.0
2005-10-07 09:30:00,0.68694,0.68709,0.6867,0.68694,2149200007.0
2005-10-07 09:45:00,0.687,0.68762,0.68622,0.68622,2158899993.0
2005-10-07 10:00:00,0.68625,0.68655,0.68625,0.68646,2386000006.0
2005-10-07 10:15:00,0.68648,0.68676,0.68636,0.68663,2001400010.0
2005-10-07 10:30:00,0.68658,0.68658,0.68621,0.68634,2048800000.0
2005-10-07 10:45:00,0.68635,0.68694,0.68629,0.6869,2304499998.0
2005-10-07 11:00:00,0.68682,0.68702,0.68673,0.68684,2207800000.0
2005-10-07 11:15:00,0.68678,0.68688,0.68653,0.68687,2088400011.0
2005-10-07 11:30:00,0.6869,0.6869,0.6863,0.68643,1910699997.0
2005-10-07 11:45:00,0.68643,0.68645,0.686,0.68642,2331499975.0
2005-10-07 12:00:00,0.68637,0.68674,0.68637,0.68653,2164300009.0
2005-10-07 12:15:00,0.68651,0.68666,0.68638,0.6866,2052799983.0
2005-10-07 12:30:00,0.68657,0.68704,0.68657,0.68704,2056800002.0
2005-10-07 12:45:00,0.68712,0.68731,0.68696,0.68709,2291499997.0
2005-10-07 13:00:00,0.68707,0.68719,0.68686,0.68719,1938599992.0
2005-10-07 13:15:00,0.68715,0.68734,0.68712,0.68727,1606199988.0
2005-10-07 13:30:00,0.68723,0.68751,0.68716,0.68743,1973200009.0
2005-10-07 13:45:00,0.68745,0.68756,0.68699,0.68708,2064200000.0
2005-10-07 14:00:00,0.68707,0.6871,0.68673,0.68682,2205799984.0
2005-10-07 14:15:00,0.68689,0.68775,0.68624,0.68624,2152400004.0
2005-10-07 14:30:00,0.68603,0.68731,0.68603,0.68726,1954199991.0
2005-10-07 14:45:00,0.68723,0.68742,0.68706,0.68727,2176799989.0
2005-10-07 15:00:00,0.68724,0.68776,0.6872,0.68767,2413400000.0
2005-10-07 15:15:00,0.68768,0.68799,0.68731,0.68795,2064300006.0
2005-10-07 15:30:00,0.68792,0.68797,0.68743,0.6875,1815500015.0
2005-10-07 15:45:00,0.68753,0.68799,0.68744,0.68788,2328200011.0
2005-10-07 16:00:00,0.68787,0.68838,0.68782,0.68816,2047899997.0
2005-10-07 16:15:00,0.68819,0.68859,0.6881,0.6884,2507300000.0
2005-10-07 16:30:00,0.68837,0.6884,0.68819,0.68832,2203000002.0
2005-10-07 16:45:00,0.68826,0.68834,0.68795,0.68834,1540400010.0
2005-10-07 17:00:00,0.68835,0.6886,0.68819,0.68858,2224900005.0
2005-10-07 17:15:00,0.68857,0.68876,0.68825,0.6883,2473299990.0
2005-10-07 17:30:00,0.68832,0.68844,0.68794,0.68806,1663700009.0
2005-10-07 17:45:00,0.68798,0.68841,0.68764,0.68831,1968300000.0
2005-10-07 18:00:00,0.68833,0.68851,0.68798,0.68815,15617899978.0
2005-10-07 18:15:00,0.68815,0.68822,0.68774,0.68795,15069799968.0
2005-10-07 18:30:00,0.68795,0.6882,0.68781,0.68788,8273899994.0
2005-10-07 18:45:00,0.6879,0.68823,0.6878,0.68788,6268500006.0
2005-10-07 19:00:00,0.68796,0.6881,0.68778,0.68798,6320999987.0
2005-10-07 19:15:00,0.68796,0.68813,0.68786,0.68795,6176100021.0
2005-10-07 19:30:00,0.68794,0.68842,0.68773,0.68788,7313999981.0
2005-10-07 19:45:00,0.68792,0.68805,0.68778,0.68783,4160500003.0
2005-10-07 20:00:00,0.6879,0.68831,0.68782,0.68803,3848399985.0
2005-10-07 20:15:00,0.68805,0.68852,0.6879,0.68807,7022000005.0
2005-10-07 20:30:00,0.68808,0.68816,0.68788,0.68792,9928499973.0
2005-10-07 20:45:00,0.6879,0.68814,0.68783,0.68813,10368399982.0
2005-10-07 21:00:00,0.68818,0.68822,0.6879,0.68818,8189800008.0
2005-10-07 21:15:00,0.68815,0.68833,0.688,0.68832,4887000009.0
2005-10-07 21:30:00,0.6883,0.68851,0.68823,0.68835,4335099996.0
2005-10-07 21:45:00,0.68835,0.68857,0.6882,0.68852,2720200009.0
2005-10-07 22:00:00,0.6885,0.68872,0.68837,0.68838,3432600000.0
2005-10-07 22:15:00,0.68834,0.68852,0.68815,0.68849,4739599998.0
2005-10-07 22:30:00,0.68851,0.68867,0.68836,0.68865,3448199987.0
2005-10-07 22:45:00,0.68866,0.68867,0.68827,0.68827,2712600006.0
2005-10-09 23:00:00,0.68825,0.68883,0.68819,0.68834,3391900003.0
2005-10-09 23:15:00,0.6883,0.68867,0.68823,0.6884,3284699996.0
2005-10-09 23:30:00,0.6884,0.68855,0.68815,0.68855,3790499979.0
2005-10-09 23:45:00,0.68855,0.6886,0.68815,0.68844,3194399987.0
2005-10-10 00:00:00,0.68849,0.68874,0.68809,0.68846,3891000005.0
2005-10-10 00:15:00,0.68861,0.68879,0.68781,0.68845,3175900009.0
2005-10-10 00:30:00,0.68847,0.68872,0.68775,0.68851,3100900002.0
2005-10-10 00:45:00,0.68857,0.68933,0.68772,0.68898,3447100006.0
2005-10-10 01:00:00,0.68892,0.68925,0.68781,0.68895,3292899985.0
2005-10-10 01:15:00,0.68892,0.68978,0.68892,0.68944,2997999981.0
2005-10-10 01:30:00,0.68944,0.68965,0.68936,0.68941,3312299993.0
2005-10-10 01:45:00,0.68942,0.68948,0.68869,0.68877,3428799992.0
2005-10-10 02:00:00,0.68874,0.68921,0.68874,0.68898,1742299989.0
2005-10-10 02:15:00,0.68894,0.68915,0.68861,0.68873,1812300000.0
2005-10-10 02:30:00,0.68876,0.68895,0.68858,0.68866,2256199986.0
2005-10-10 02:45:00,0.6886,0.68894,0.68848,0.68855,1848699991.0
2005-10-10 03:00:00,0.68856,0.68871,0.68839,0.6885,2015399996.0
2005-10-10 03:15:00,0.68852,0.68898,0.68848,0.68888,1598200004.0
2005-10-10 03:30:00,0.68865,0.68883,0.68848,0.68883,1615899999.0
2005-10-10 03:45:00,0.68855,0.6888,0.68834,0.68839,1764499993.0
2005-10-10 04:00:00,0.68848,0.6886,0.68831,0.68841,1975000004.0
2005-10-10 04:15:00,0.68843,0.68883,0.68828,0.68862,2538200006.0
2005-10-10 04:30:00,0.68858,0.68873,0.68821,0.68847,2197300000.0
2005-10-10 04:45:00,0.6886,0.68901,0.68843,0.68858,1608799992.0
2005-10-10 05:00:00,0.68878,0.6889,0.68843,0.68847,1940200000.0
2005-10-10 05:15:00,0.6885,0.68874,0.68834,0.68853,1906100003.0
2005-10-10 05:30:00,0.68851,0.68875,0.6884,0.6886,1838200006.0
2005-10-10 05:45:00,0.68855,0.68898,0.68845,0.68851,2423400005.0
2005-10-10 06:00:00,0.68864,0.68911,0.6885,0.6886,1861399997.0
2005-10-10 06:15:00,0.68859,0.68883,0.68855,0.68861,2039800018.0
2005-10-10 06:30:00,0.6886,0.68891,0.68843,0.68845,1915999986.0
2005-10-10 06:45:00,0.68851,0.68892,0.68837,0.68851,1794099997.0
2005-10-10 07:00:00,0.68857,0.68873,0.6884,0.68852,1983899998.0
2005-10-10 07:15:00,0.68854,0.68876,0.68841,0.68857,1449499999.0
2005-10-10 07:30:00,0.68858,0.68889,0.68852,0.68875,2224099979.0
2005-10-10 07:45:00,0.68873,0.68903,0.68869,0.68887,1927699994.0
2005-10-10 08:00:00,0.68885,0.68916,0.68842,0.68862,2085199994.0
2005-10-10 08:15:00,0.68858,0.68898,0.68843,0.68843,1978900008.0
2005-10-10 08:30:00,0.68845,0.6888,0.68842,0.68865,1771700000.0
2005-10-10 08:45:00,0.68864,0.68916,0.68861,0.68896,1972500007.0
2005-10-10 09:00:00,0.68899,0.68909,0.68878,0.68888,2175299996.0
2005-10-10 09:15:00,0.68887,0.68912,0.68884,0.68906,1943399995.0
2005-10-10 09:30:00,0.68912,0.68918,0.68871,0.68875,1885900003.0
2005-10-10 09:45:00,0.68877,0.68921,0.68874,0.689,1973500014.0
2005-10-10 10:00:00,0.689,0.68908,0.68887,0.68904,1936200000.0
2005-10-10 10:15:00,0.68905,0.6893,0.68887,0.68921,2323699998.0
2005-10-10 10:30:00,0.68925,0.68927,0.68893,0.68905,2025600003.0
2005-10-10 10:45:00,0.68905,0.68923,0.68879,0.68885,2149299993.0
2005-10-10 11:00:00,0.68883,0.68958,0.68871,0.68951,2085499995.0
2005-10-10 11:15:00,0.6896,0.68977,0.68944,0.68947,1987400001.0
2005-10-10 11:30:00,0.68949,0.68954,0.68927,0.68933,2089400000.0
2005-10-10 11:45:00,0.68931,0.68978,0.68924,0.68972,2252200002.0
2005-10-10 12:00:00,0.68969,0.68989,0.6895,0.68955,1961699997.0
2005-10-10 12:15:00,0.68953,0.68963,0.6894,0.6894,2306699991.0
2005-10-10 12:30:00,0.68936,0.68958,0.689,0.68913,1964500001.0
2005-10-10 12:45:00,0.68917,0.68929,0.68871,0.68871,2278999982.0
2005-10-10 13:00:00,0.68875,0.6889,0.68867,0.68884,1982000001.0
2005-10-10 13:15:00,0.68878,0.68884,0.68857,0.68866,2049399996.0
2005-10-10 13:30:00,0.68871,0.6888,0.68844,0.68848,1965000005.0
2005-10-10 13:45:00,0.68849,0.68853,0.68794,0.688,2088799989.0
2005-10-10 14:00:00,0.68796,0.68828,0.68786,0.68806,1981100013.0
2005-10-10 14:15:00,0.68805,0.68832,0.68799,0.68805,1977400002.0
2005-10-10 14:30:00,0.68802,0.68813,0.68777,0.6878,2234899996.0
2005-10-10 14:45:00,0.68785,0.68785,0.68753,0.68759,2150799997.0
2005-10-10 15:00:00,0.68758,0.6878,0.68758,0.68762,2325100010.0
2005-10-10 15:15:00,0.68765,0.68781,0.68748,0.68773,2108400001.0
2005-10-10 15:30:00,0.68778,0.68785,0.68746,0.68756,1988499990.0
2005-10-10 15:45:00,0.68757,0.68767,0.68748,0.68751,1375299999.0
2005-10-10 16:00:00,0.68749,0.68754,0.6872,0.68732,1986100002.0
2005-10-10 16:15:00,0.68734,0.68769,0.68729,0.68765,2069700005.0
2005-10-10 16:30:00,0.68761,0.68773,0.68741,0.68745,1907099986.0
2005-10-10 16:45:00,0.6874,0.6875,0.68716,0.68738,2191500002.0
2005-10-10 17:00:00,0.68733,0.68759,0.68727,0.68756,1654299999.0
2005-10-10 17:15:00,0.68757,0.6878,0.68754,0.68768,1757499989.0
2005-10-10 17:30:00,0.68774,0.68774,0.68735,0.68747,2154900024.0
2005-10-10 17:45:00,0.68744,0.68744,0.68719,0.68732,1778599994.0
2005-10-10 18:00:00,0.68729,0.68733,0.6871,0.68733,17995000020.0
2005-10-10 18:15:00,0.68735,0.68735,0.68713,0.68715,14185499999.0
2005-10-10 18:30:00,0.68716,0.68734,0.68708,0.68728,8098200008.0
2005-10-10 18:45:00,0.68728,0.6875,0.68725,0.68743,5776299985.0
2005-10-10 19:00:00,0.68744,0.68751,0.68698,0.68745,7102899977.0
2005-10-10 19:15:00,0.68723,0.6874,0.68713,0.68736,5710000007.0
2005-10-10 19:30:00,0.68743,0.68761,0.68715,0.68717,6929300000.0
2005-10-10 19:45:00,0.68721,0.68767,0.68701,0.68702,4171599986.0
2005-10-10 20:00:00,0.68706,0.68744,0.68694,0.68713,4716099995.0
2005-10-10 20:15:00,0.68715,0.68728,0.68709,0.68717,6787999996.0
2005-10-10 20:30:00,0.68718,0.68742,0.68707,0.68738,10203199993.0
2005-10-10 20:45:00,0.6874,0.68753,0.68722,0.68725,10952700003.0
2005-10-10 21:00:00,0.68727,0.68743,0.68709,0.68729,8094299997.0
2005-10-10 21:15:00,0.68725,0.6874,0.6871,0.68718,4728899989.0
2005-10-10 21:30:00,0.68715,0.68729,0.68672,0.68725,4157500009.0
2005-10-10 21:45:00,0.6873,0.68744,0.68687,0.68698,3074400007.0
2005-10-10 22:00:00,0.68693,0.68725,0.68676,0.68688,3044600011.0
2005-10-10 22:15:00,0.68685,0.68711,0.68658,0.68665,4361600012.0
2005-10-10 22:30:00,0.68667,0.68693,0.68661,0.68686,3451299995.0
2005-10-10 22:45:00,0.68693,0.68729,0.68653,0.68667,2460499996.0
2005-10-10 23:00:00,0.68665,0.68746,0.68665,0.68715,2999699986.0
2005-10-10 23:15:00,0.6872,0.68785,0.68694,0.68722,2339899988.0
2005-10-10 23:30:00,0.68718,0.68769,0.68716,0.68758,2105599993.0
2005-10-10 23:45:00,0.68727,0.68743,0.68693,0.68722,2024299988.0
2005-10-11 00:00:00,0.68715,0.68729,0.68695,0.68697,1688699999.0
2005-10-11 00:15:00,0.68703,0.68739,0.68675,0.68688,1937999994.0
2005-10-11 00:30:00,0.68695,0.68718,0.6868,0.68688,1859800004.0
2005-10-11 00:45:00,0.68695,0.68724,0.68666,0.68677,1603900015.0
2005-10-11 01:00:00,0.68676,0.68731,0.6867,0.68716,2179399989.0
2005-10-11 01:15:00,0.68692,0.68713,0.68692,0.68702,1665900004.0
2005-10-11 01:30:00,0.68698,0.687,0.68675,0.68685,1814200005.0
2005-10-11 01:45:00,0.68688,0.68698,0.68666,0.68682,2047499994.0
2005-10-11 02:00:00,0.68678,0.687,0.68652,0.68689,1996499998.0
2005-10-11 02:15:00,0.68685,0.6871,0.6868,0.68708,2260899985.0
2005-10-11 02:30:00,0.68703,0.68716,0.68695,0.68698,1548099989.0
2005-10-11 02:45:00,0.68686,0.68702,0.68639,0.68671,2208199996.0
2005-10-11 03:00:00,0.68678,0.68693,0.68651,0.68674,2360100001.0
2005-10-11 03:15:00,0.68674,0.68687,0.68648,0.68665,2284099997.0
2005-10-11 03:30:00,0.68674,0.68676,0.68638,0.68655,1542899999.0
2005-10-11 03:45:00,0.6865,0.68676,0.68634,0.68657,1997800007.0
2005-10-11 04:00:00,0.68664,0.6867,0.68654,0.68662,1356099999.0
2005-10-11 04:15:00,0.68663,0.6867,0.68644,0.68658,1170299998.0
2005-10-11 04:30:00,0.68657,0.68675,0.68651,0.6867,1862900011.0
2005-10-11 04:45:00,0.68665,0.68691,0.68658,0.68682,1597200001.0
2005-10-11 05:00:00,0.68655,0.68694,0.68645,0.68663,1880699990.0
2005-10-11 05:15:00,0.68663,0.68697,0.68663,0.68673,1478500001.0
2005-10-11 05:30:00,0.68669,0.6868,0.68643,0.68668,1420900010.0
2005-10-11 05:45:00,0.68667,0.68671,0.68643,0.68665,1892799992.0
2005-10-11 06:00:00,0.68661,0.68667,0.68654,0.68663,1364400000.0
2005-10-11 06:15:00,0.68666,0.68699,0.6864,0.6866,1983000003.0
2005-10-11 06:30:00,0.6866,0.68672,0.68652,0.6866,1093400002.0
2005-10-11 06:45:00,0.68668,0.68685,0.68657,0.68668,1584499998.0
2005-10-11 07:00:00,0.68667,0.68683,0.68658,0.68661,1495199994.0
2005-10-11 07:15:00,0.68665,0.68688,0.68648,0.68681,1792899996.0
2005-10-11 07:30:00,0.6868,0.68687,0.68661,0.68661,2048600004.0
2005-10-11 07:45:00,0.68657,0.68714,0.68656,0.68714,1863299994.0
2005-10-11 08:00:00,0.68711,0.68761,0.6871,0.6876,2190700010.0
2005-10-11 08:15:00,0.68756,0.68761,0.68698,0.68702,1500199992.0
2005-10-11 08:30:00,0.68697,0.68726,0.68673,0.68724,2205300003.0
2005-10-11 08:45:00,0.68715,0.68746,0.68711,0.68739,2464500018.0
2005-10-11 09:00:00,0.68741,0.68796,0.68737,0.68775,2122199992.0
2005-10-11 09:15:00,0.68783,0.6879,0.68748,0.68773,2107499998.0
2005-10-11 09:30:00,0.68775,0.6878,0.68754,0.6876,2145399990.0
2005-10-11 09:45:00,0.6876,0.68779,0.6875,0.68762,1609699994.0
2005-10-11 10:00:00,0.68765,0.68773,0.68747,0.68747,2220499993.0
2005-10-11 10:15:00,0.68752,0.68763,0.68739,0.68744,2086200004.0
2005-10-11 10:30:00,0.68756,0.68807,0.6875,0.68758,2579199983.0
2005-10-11 10:45:00,0.6876,0.6876,0.68656,0.68677,2029300005.0
2005-10-11 11:00:00,0.68683,0.68712,0.68675,0.68702,2008199995.0
2005-10-11 11:15:00,0.68707,0.6871,0.6864,0.68657,2022699993.0
2005-10-11 11:30:00,0.68663,0.68668,0.68593,0.68593,2210700017.0
2005-10-11 11:45:00,0.68598,0.68613,0.68572,0.68583,2016100006.0
2005-10-11 12:00:00,0.68575,0.68628,0.68574,0.68628,2189200003.0
2005-10-11 12:15:00,0.68628,0.68642,0.68617,0.68632,2044799982.0
2005-10-11 12:30:00,0.68628,0.68635,0.68602,0.68604,1858899994.0
2005-10-11 12:45:00,0.68603,0.68619,0.68572,0.68572,2298599987.0
2005-10-11 13:00:00,0.6858,0.68639,0.6858,0.68639,2046100011.0
2005-10-11 13:15:00,0.68634,0.68658,0.68632,0.68656,1783100000.0
2005-10-11 13:30:00,0.68653,0.68653,0.68618,0.6864,2013099987.0
2005-10-11 13:45:00,0.68639,0.68687,0.68637,0.68668,2239300001.0
2005-10-11 14:00:00,0.68662,0.68675,0.68652,0.68657,2176000003.0
2005-10-11 14:15:00,0.68658,0.68688,0.68629,0.68679,2565199989.0
2005-10-11 14:30:00,0.68676,0.68698,0.68665,0.68697,1947300004.0
2005-10-11 14:45:00,0.687,0.687,0.68663,0.68674,1829600003.0
2005-10-11 15:00:00,0.68674,0.68719,0.6867,0.68715,2138100005.0
2005-10-11 15:15:00,0.68719,0.68722,0.68672,0.68678,2104699989.0
2005-10-11 15:30:00,0.68671,0.68736,0.68671,0.68723,2105299985.0
2005-10-11 15:45:00,0.68722,0.68745,0.68713,0.68727,2024200008.0
2005-10-11 16:00:00,0.68726,0.6873,0.68668,0.68675,1911800002.0
2005-10-11 16:15:00,0.68679,0.68693,0.68665,0.68675,1833400009.0
2005-10-11 16:30:00,0.68675,0.68695,0.68661,0.68673,1771299990.0
2005-10-11 16:45:00,0.68668,0.68685,0.68661,0.68667,2139900004.0
2005-10-11 17:00:00,0.68659,0.68696,0.68653,0.68695,1961999994.0
2005-10-11 17:15:00,0.68695,0.68702,0.68671,0.68672,1968400013.0
2005-10-11 17:30:00,0.68675,0.68693,0.68672,0.68693,1810199993.0
2005-10-11 17:45:00,0.68693,0.68701,0.68673,0.68682,1516599994.0
2005-10-11 18:00:00,0.68686,0.68692,0.6864,0.68661,16152399982.0
2005-10-11 18:15:00,0.68664,0.68678,0.6864,0.68645,14528799980.0
2005-10-11 18:30:00,0.68645,0.68648,0.68607,0.68613,8514099989.0
2005-10-11 18:45:00,0.68612,0.68647,0.68607,0.68635,6460000002.0
2005-10-11 19:00:00,0.68635,0.68683,0.68635,0.68677,6615199981.0
2005-10-11 19:15:00,0.68678,0.68695,0.68661,0.68685,5698699985.0
2005-10-11 19:30:00,0.68682,0.687,0.68675,0.68677,7277100020.0
2005-10-11 19:45:00,0.6868,0.68705,0.68675,0.68682,3482499999.0
2005-10-11 20:00:00,0.68688,0.68696,0.68665,0.68678,3852500000.0
2005-10-11 20:15:00,0.68677,0.68689,0.68649,0.68665,6944800001.0
2005-10-11 20:30:00,0.6867,0.68691,0.6864,0.68645,10331599988.0
2005-10-11 20:45:00,0.68645,0.68665,0.68618,0.68658,11877199995.0
2005-10-11 21:00:00,0.68661,0.68683,0.68644,0.68678,7657899992.0
2005-10-11 21:15:00,0.68678,0.68695,0.68672,0.6868,4908899996.0
2005-10-11 21:30:00,0.6868,0.68699,0.68656,0.68675,3837100010.0
2005-10-11 21:45:00,0.68666,0.68683,0.6866,0.68674,2964900007.0
2005-10-11 22:00:00,0.6867,0.68692,0.68663,0.68674,3476499995.0
2005-10-11 22:15:00,0.68673,0.68689,0.68662,0.68662,4487299997.0
2005-10-11 22:30:00,0.68673,0.68681,0.68655,0.68665,3307200019.0
2005-10-11 22:45:00,0.68668,0.68668,0.68643,0.68643,2060499987.0
2005-10-11 23:00:00,0.68642,0.68694,0.68641,0.68667,2374599986.0
2005-10-11 23:15:00,0.68658,0.68696,0.68619,0.68675,2485300002.0
2005-10-11 23:30:00,0.68666,0.68693,0.68641,0.68683,2444800009.0
2005-10-11 23:45:00,0.68667,0.68704,0.68645,0.68671,2530599991.0
2005-10-12 00:00:00,0.68677,0.68698,0.6863,0.68676,2817399986.0
2005-10-12 00:15:00,0.68688,0.68691,0.68617,0.68655,2397499994.0
2005-10-12 00:30:00,0.68637,0.68671,0.68621,0.68651,2119100004.0
2005-10-12 00:45:00,0.68645,0.68673,0.68631,0.68669,2391399988.0
2005-10-12 01:00:00,0.68672,0.6869,0.68632,0.68686,2316199978.0
2005-10-12 01:15:00,0.68678,0.68684,0.68639,0.68674,2273000001.0
2005-10-12 01:30:00,0.68667,0.68675,0.68632,0.68647,2447100014.0
2005-10-12 01:45:00,0.6864,0.68658,0.68632,0.68642,2429899983.0
2005-10-12 02:00:00,0.6864,0.68648,0.68637,0.68643,1849400021.0
2005-10-12 02:15:00,0.68642,0.68648,0.68635,0.68644,1476699989.0
2005-10-12 02:30:00,0.68642,0.68648,0.68639,0.68645,1570299999.0
2005-10-12 02:45:00,0.6864,0.68663,0.6862,0.68643,1595500002.0
2005-10-12 03:00:00,0.68645,0.68655,0.6864,0.6864,1511599993.0
2005-10-12 03:15:00,0.68658,0.68687,0.6864,0.6865,999799991.0
2005-10-12 03:30:00,0.68647,0.68673,0.68622,0.68639,1626100003.0
2005-10-12 03:45:00,0.68637,0.68646,0.68631,0.68637,1024300002.0
2005-10-12 04:00:00,0.68641,0.68654,0.6863,0.68647,1611200014.0
2005-10-12 04:15:00,0.68655,0.68663,0.68643,0.68651,1298100012.0
2005-10-12 04:30:00,0.68653,0.68658,0.6864,0.68647,1922199996.0
2005-10-12 04:45:00,0.6864,0.68675,0.68639,0.68647,1669699998.0
2005-10-12 05:00:00,0.68645,0.68675,0.68621,0.68657,1902700005.0
2005-10-12 05:15:00,0.68656,0.68658,0.68635,0.68638,1061099999.0
2005-10-12 05:30:00,0.68638,0.68647,0.68633,0.68635,1472500004.0
2005-10-12 05:45:00,0.68633,0.68648,0.68615,0.68623,1890499992.0
2005-10-12 06:00:00,0.68625,0.68633,0.68604,0.6862,1855600017.0
2005-10-12 06:15:00,0.68617,0.68656,0.68612,0.68623,1998600011.0
2005-10-12 06:30:00,0.68628,0.68628,0.68592,0.686,1854199993.0
2005-10-12 06:45:00,0.68607,0.68618,0.68592,0.68608,1864000000.0
2005-10-12 07:00:00,0.68609,0.68644,0.68606,0.68625,1648399978.0
2005-10-12 07:15:00,0.68619,0.68643,0.68609,0.6863,1617099995.0
2005-10-12 07:30:00,0.6863,0.68643,0.6862,0.68637,2000300003.0
2005-10-12 07:45:00,0.68638,0.68686,0.68632,0.68686,2122099984.0
2005-10-12 08:00:00,0.68681,0.68708,0.68675,0.68701,1997400001.0
2005-10-12 08:15:00,0.68704,0.6871,0.6865,0.68654,2118499981.0
2005-10-12 08:30:00,0.68658,0.68679,0.68637,0.68674,2061600001.0
2005-10-12 08:45:00,0.68677,0.68729,0.68675,0.68705,1900799996.0
2005-10-12 09:00:00,0.68706,0.68713,0.68675,0.68687,1924899996.0
2005-10-12 09:15:00,0.68682,0.68693,0.68667,0.6869,1894499999.0
2005-10-12 09:30:00,0.68692,0.68697,0.68662,0.68675,1631099996.0
2005-10-12 09:45:00,0.6868,0.68725,0.68676,0.6872,1868700005.0
2005-10-12 10:00:00,0.68714,0.68745,0.68669,0.68702,2264399993.0
2005-10-12 10:15:00,0.68704,0.6872,0.68684,0.68687,2530099986.0
2005-10-12 10:30:00,0.68694,0.68715,0.68649,0.6869,2112699993.0
2005-10-12 10:45:00,0.6869,0.68709,0.68684,0.68695,2169399995.0
2005-10-12 11:00:00,0.68702,0.68702,0.68675,0.68684,1717999997.0
2005-10-12 11:15:00,0.68688,0.687,0.68617,0.68628,2344999999.0
2005-10-12 11:30:00,0.68635,0.68644,0.6861,0.68639,2092899998.0
2005-10-12 11:45:00,0.68639,0.68704,0.68636,0.68682,2606199986.0
2005-10-12 12:00:00,0.68676,0.68716,0.68676,0.68691,1810200002.0
2005-10-12 12:15:00,0.68689,0.68705,0.68686,0.68698,2335599992.0
2005-10-12 12:30:00,0.68697,0.68712,0.68664,0.68664,2275200018.0
2005-10-12 12:45:00,0.68667,0.68673,0.68658,0.68669,2130199998.0
2005-10-12 13:00:00,0.68677,0.68687,0.68625,0.68655,1957900004.0
2005-10-12 13:15:00,0.6865,0.68668,0.68626,0.68637,2441799999.0
2005-10-12 13:30:00,0.68642,0.68653,0.68626,0.6864,2100699997.0
2005-10-12 13:45:00,0.68638,0.68653,0.68628,0.68648,2321099983.0
2005-10-12 14:00:00,0.68648,0.68659,0.68628,0.68645,1873900006.0
2005-10-12 14:15:00,0.68643,0.68659,0.68615,0.68618,2246399992.0
2005-10-12 14:30:00,0.68614,0.68628,0.68557,0.68563,1905200003.0
2005-10-12 14:45:00,0.68565,0.686,0.6856,0.686,2260399999.0
2005-10-12 15:00:00,0.68593,0.6861,0.68585,0.68607,2081699992.0
2005-10-12 15:15:00,0.6861,0.68647,0.6861,0.68634,2291300006.0
2005-10-12 15:30:00,0.68635,0.68667,0.68624,0.68663,2323299988.0
2005-10-12 15:45:00,0.68667,0.68678,0.6864,0.68649,1928400011.0
2005-10-12 16:00:00,0.68643,0.6865,0.68601,0.68609,1698299989.0
2005-10-12 16:15:00,0.68613,0.68615,0.68597,0.68605,1655199993.0
2005-10-12 16:30:00,0.68604,0.68637,0.68598,0.68624,2001800014.0
2005-10-12 16:45:00,0.6862,0.68671,0.6862,0.68657,2567100008.0
2005-10-12 17:00:00,0.68656,0.68663,0.68639,0.68647,2247899993.0
2005-10-12 17:15:00,0.68647,0.68652,0.68632,0.68632,1994599994.0
2005-10-12 17:30:00,0.68636,0.68643,0.68615,0.68629,2038599991.0
2005-10-12 17:45:00,0.68626,0.68663,0.68624,0.68657,1700100005.0
2005-10-12 18:00:00,0.68657,0.68664,0.6864,0.6865,16631700012.0
2005-10-12 18:15:00,0.68647,0.68666,0.68635,0.6865,14502299966.0
2005-10-12 18:30:00,0.68649,0.68664,0.68635,0.68637,8504299989.0
2005-10-12 18:45:00,0.6864,0.68653,0.68633,0.6865,5952800003.0
2005-10-12 19:00:00,0.6865,0.68667,0.68645,0.68658,6754600002.0
2005-10-12 19:15:00,0.68661,0.68694,0.68642,0.68675,6241000007.0
2005-10-12 19:30:00,0.68672,0.68673,0.68612,0.68623,7519999994.0
2005-10-12 19:45:00,0.68627,0.68676,0.68627,0.68657,4211499986.0
2005-10-12 20:00:00,0.68667,0.68677,0.68649,0.68653,4269000007.0
2005-10-12 20:15:00,0.68657,0.68671,0.68645,0.68647,6468799992.0
2005-10-12 20:30:00,0.68648,0.68695,0.68645,0.68681,10377999995.0
2005-10-12 20:45:00,0.68661,0.68672,0.68652,0.68663,11557000031.0
2005-10-12 21:00:00,0.68667,0.68694,0.6866,0.68669,7664500015.0
2005-10-12 21:15:00,0.68668,0.68675,0.6864,0.68646,4678500009.0
2005-10-12 21:30:00,0.68645,0.68686,0.68645,0.68656,4386100016.0
2005-10-12 21:45:00,0.68654,0.68665,0.68636,0.68657,3249100005.0
2005-10-12 22:00:00,0.68659,0.6867,0.68639,0.68659,3311699994.0
2005-10-12 22:15:00,0.68659,0.68669,0.68618,0.6862,4137799997.0
2005-10-12 22:30:00,0.68623,0.68651,0.68618,0.68628,2963900008.0
2005-10-12 22:45:00,0.68631,0.68641,0.68612,0.68613,2687500000.0
2005-10-12 23:00:00,0.68621,0.68663,0.68613,0.68642,2692299992.0
2005-10-12 23:15:00,0.68643,0.68678,0.68605,0.68644,2531800006.0
2005-10-12 23:30:00,0.68623,0.68674,0.68601,0.68637,2191800003.0
2005-10-12 23:45:00,0.68624,0.68624,0.6857,0.68602,1844099988.0
2005-10-13 00:00:00,0.68602,0.68631,0.68582,0.68592,1790499999.0
2005-10-13 00:15:00,0.68598,0.68624,0.68579,0.68593,1872399995.0
2005-10-13 00:30:00,0.686,0.68607,0.68581,0.68593,1764799997.0
2005-10-13 00:45:00,0.68598,0.6863,0.68579,0.686,1984400000.0
2005-10-13 01:00:00,0.686,0.68649,0.68589,0.68608,2396900002.0
2005-10-13 01:15:00,0.68613,0.6864,0.68603,0.68613,1499300010.0
2005-10-13 01:30:00,0.68604,0.68625,0.68579,0.68592,1968400000.0
2005-10-13 01:45:00,0.68595,0.6861,0.68577,0.68577,1614399999.0
2005-10-13 02:00:00,0.68576,0.68606,0.68565,0.68592,1619799987.0
2005-10-13 02:15:00,0.68587,0.68605,0.68577,0.68601,2366600005.0
2005-10-13 02:30:00,0.68602,0.68656,0.68595,0.68637,2511700005.0
2005-10-13 02:45:00,0.68633,0.68666,0.68633,0.68656,2008899994.0
2005-10-13 03:00:00,0.68651,0.68654,0.68557,0.68579,1921599997.0
2005-10-13 03:15:00,0.68579,0.68583,0.68537,0.68583,2419799991.0
2005-10-13 03:30:00,0.68587,0.68605,0.68554,0.68575,1643300010.0
2005-10-13 03:45:00,0.68571,0.68585,0.68555,0.68556,2671499995.0
2005-10-13 04:00:00,0.68566,0.68578,0.68552,0.6856,1701300002.0
2005-10-13 04:15:00,0.68563,0.68611,0.68562,0.68598,1921499985.0
2005-10-13 04:30:00,0.6858,0.686,0.68574,0.686,1518100001.0
2005-10-13 04:45:00,0.68593,0.68625,0.68567,0.68576,2339099997.0
2005-10-13 05:00:00,0.68577,0.68646,0.68577,0.68637,2098399994.0
2005-10-13 05:15:00,0.6864,0.68653,0.68617,0.68631,1887700001.0
2005-10-13 05:30:00,0.68635,0.68642,0.68601,0.68606,1735200003.0
2005-10-13 05:45:00,0.68601,0.68634,0.68594,0.68594,1537400000.0
2005-10-13 06:00:00,0.68595,0.6862,0.68579,0.686,1489699996.0
2005-10-13 06:15:00,0.68596,0.68623,0.68588,0.68604,2034300009.0
2005-10-13 06:30:00,0.68605,0.6861,0.68589,0.686,1346500005.0
2005-10-13 06:45:00,0.68622,0.68625,0.6859,0.68608,1760699983.0
2005-10-13 07:00:00,0.68604,0.68615,0.68586,0.68592,1937499992.0
2005-10-13 07:15:00,0.68595,0.68625,0.68587,0.68617,2061999998.0
2005-10-13 07:30:00,0.68603,0.68621,0.68584,0.6859,1811499992.0
2005-10-13 07:45:00,0.68588,0.68632,0.68587,0.68609,1726500003.0
2005-10-13 08:00:00,0.6861,0.68617,0.68598,0.68604,1883500014.0
2005-10-13 08:15:00,0.68609,0.68619,0.68584,0.68615,1649099987.0
2005-10-13 08:30:00,0.68617,0.68625,0.68604,0.68617,2231799997.0
2005-10-13 08:45:00,0.68616,0.68658,0.68605,0.68639,2053199997.0
2005-10-13 09:00:00,0.68639,0.68671,0.68634,0.68656,2160300006.0
2005-10-13 09:15:00,0.6866,0.68666,0.68632,0.68633,2096499991.0
2005-10-13 09:30:00,0.68638,0.68666,0.68628,0.68654,1841800004.0
2005-10-13 09:45:00,0.68657,0.68662,0.68617,0.68631,2072799996.0
2005-10-13 10:00:00,0.68632,0.68636,0.68586,0.68592,1889500009.0
2005-10-13 10:15:00,0.68594,0.68594,0.68521,0.68523,2147899985.0
2005-10-13 10:30:00,0.68521,0.6855,0.68497,0.68535,1950700002.0
2005-10-13 10:45:00,0.68538,0.6855,0.68513,0.68527,2064799995.0
2005-10-13 11:00:00,0.68532,0.68546,0.68497,0.68532,1901299998.0
2005-10-13 11:15:00,0.68534,0.68534,0.68507,0.68512,1832599999.0
2005-10-13 11:30:00,0.68517,0.68538,0.6851,0.68524,2441299998.0
2005-10-13 11:45:00,0.68519,0.68546,0.68498,0.68525,2004100006.0
2005-10-13 12:00:00,0.68522,0.68527,0.68494,0.68519,2052700000.0
2005-10-13 12:15:00,0.68515,0.68532,0.68507,0.68532,2113199984.0
2005-10-13 12:30:00,0.68531,0.68536,0.6852,0.68533,1378899990.0
2005-10-13 12:45:00,0.68533,0.68558,0.68506,0.68522,2178000001.0
2005-10-13 13:00:00,0.68521,0.68543,0.68507,0.68539,2307100003.0
2005-10-13 13:15:00,0.68543,0.68558,0.68515,0.68527,2267200003.0
2005-10-13 13:30:00,0.68523,0.68535,0.68492,0.68493,1767400011.0
2005-10-13 13:45:00,0.68491,0.68491,0.68421,0.6843,2022800011.0
2005-10-13 14:00:00,0.68421,0.68497,0.68415,0.68477,2589600006.0
2005-10-13 14:15:00,0.68475,0.68485,0.68452,0.68455,2413700003.0
2005-10-13 14:30:00,0.68457,0.68499,0.68451,0.68465,2115700001.0
2005-10-13 14:45:00,0.68463,0.68473,0.68348,0.68351,2447899987.0
2005-10-13 15:00:00,0.68349,0.68378,0.68345,0.68354,2017899976.0
2005-10-13 15:15:00,0.68357,0.68375,0.68315,0.68315,2057700008.0
2005-10-13 15:30:00,0.68315,0.68324,0.68259,0.68263,2359899991.0
2005-10-13 15:45:00,0.6827,0.6828,0.68256,0.68271,2298200001.0
2005-10-13 16:00:00,0.68272,0.68279,0.68236,0.68238,1731899995.0
2005-10-13 16:15:00,0.68228,0.68236,0.68205,0.68234,1999500014.0
2005-10-13 16:30:00,0.68232,0.68278,0.68229,0.68273,1778599994.0
2005-10-13 16:45:00,0.68268,0.68277,0.68238,0.68247,2230899990.0
2005-10-13 17:00:00,0.68234,0.68296,0.68229,0.68293,2084199997.0
2005-10-13 17:15:00,0.68295,0.68299,0.68252,0.68252,2556900001.0
2005-10-13 17:30:00,0.68253,0.6826,0.68235,0.6825,1706200009.0
2005-10-13 17:45:00,0.68243,0.68283,0.68231,0.68267,2117700005.0
2005-10-13 18:00:00,0.6827,0.68284,0.6825,0.68262,15504299982.0
2005-10-13 18:15:00,0.68264,0.68293,0.68241,0.68293,14317499984.0
2005-10-13 18:30:00,0.68288,0.68348,0.68273,0.6832,8614499988.0
2005-10-13 18:45:00,0.6832,0.6835,0.68308,0.68335,6667699999.0
2005-10-13 19:00:00,0.68334,0.68355,0.6832,0.68323,6500400000.0
2005-10-13 19:15:00,0.68326,0.68354,0.68307,0.68315,5932799996.0
2005-10-13 19:30:00,0.68313,0.68355,0.68293,0.68342,7028999969.0
2005-10-13 19:45:00,0.68346,0.68381,0.68336,0.68367,3531700011.0
2005-10-13 20:00:00,0.68373,0.68378,0.68334,0.6836,4703000012.0
2005-10-13 20:15:00,0.6836,0.68372,0.68351,0.68356,6912200004.0
2005-10-13 20:30:00,0.68363,0.68385,0.68348,0.68374,10256999981.0
2005-10-13 20:45:00,0.68373,0.68463,0.68372,0.68455,11899099976.0
2005-10-13 21:00:00,0.68458,0.68471,0.68435,0.68448,7372400008.0
2005-10-13 21:15:00,0.68451,0.68477,0.68445,0.68457,5393800007.0
2005-10-13 21:30:00,0.68462,0.68504,0.68457,0.68481,4171600022.0
2005-10-13 21:45:00,0.68482,0.68497,0.68463,0.68496,2934600016.0
2005-10-13 22:00:00,0.68498,0.6853,0.68497,0.6853,3872799989.0
2005-10-13 22:15:00,0.68528,0.68529,0.68495,0.68495,4254500000.0
2005-10-13 22:30:00,0.68499,0.68503,0.6846,0.68471,3294000000.0
2005-10-13 22:45:00,0.68471,0.68481,0.68407,0.68407,2363200005.0
2005-10-13 23:00:00,0.68425,0.68469,0.68371,0.68442,2459400000.0
2005-10-13 23:15:00,0.68435,0.6848,0.6842,0.68435,2316000003.0
2005-10-13 23:30:00,0.68439,0.68472,0.68439,0.68456,2172899993.0
2005-10-13 23:45:00,0.6846,0.68472,0.68428,0.68455,1759500001.0
2005-10-14 00:00:00,0.6845,0.68485,0.68447,0.68467,1605100006.0
2005-10-14 00:15:00,0.68474,0.68516,0.68465,0.68483,1683799995.0
2005-10-14 00:30:00,0.68489,0.68504,0.68475,0.68476,1981999992.0
2005-10-14 00:45:00,0.6848,0.68517,0.68471,0.68472,1710499996.0
2005-10-14 01:00:00,0.68474,0.68479,0.68459,0.68468,2609399993.0
2005-10-14 01:15:00,0.68467,0.68475,0.6844,0.68469,1835399988.0
2005-10-14 01:30:00,0.68464,0.68491,0.6846,0.68467,2058499988.0
2005-10-14 01:45:00,0.68465,0.68477,0.68441,0.68442,1606099993.0
2005-10-14 02:00:00,0.68445,0.68517,0.68437,0.68507,2151699984.0
2005-10-14 02:15:00,0.685,0.68522,0.6849,0.685,1985400010.0
2005-10-14 02:30:00,0.68498,0.68527,0.68485,0.68507,1832000003.0
2005-10-14 02:45:00,0.68505,0.68527,0.68498,0.68511,2438699993.0
2005-10-14 03:00:00,0.68516,0.68544,0.6851,0.6851,1786900003.0
2005-10-14 03:15:00,0.68517,0.68543,0.68513,0.68543,1951500001.0
2005-10-14 03:30:00,0.68537,0.68546,0.68508,0.68513,2152200007.0
2005-10-14 03:45:00,0.68519,0.68523,0.68493,0.68501,1579800001.0
2005-10-14 04:00:00,0.6851,0.68531,0.68502,0.68513,1498599993.0
2005-10-14 04:15:00,0.68516,0.68519,0.68493,0.685,1902900001.0
2005-10-14 04:30:00,0.68504,0.68512,0.68478,0.68507,1969500001.0
2005-10-14 04:45:00,0.68502,0.6852,0.68502,0.68512,1455099998.0
2005-10-14 05:00:00,0.6851,0.68566,0.68504,0.68564,1540400008.0
2005-10-14 05:15:00,0.6858,0.6858,0.68538,0.68556,2169899992.0
2005-10-14 05:30:00,0.68553,0.68564,0.68536,0.68552,1653300001.0
2005-10-14 05:45:00,0.68548,0.68566,0.68542,0.68558,1787999995.0
2005-10-14 06:00:00,0.68559,0.68576,0.68551,0.6857,1885700006.0
2005-10-14 06:15:00,0.68588,0.68607,0.68564,0.68583,1773099996.0
2005-10-14 06:30:00,0.68583,0.68593,0.68559,0.68573,1745800004.0
2005-10-14 06:45:00,0.68577,0.68577,0.68521,0.6855,2536499974.0
2005-10-14 07:00:00,0.68549,0.6856,0.68535,0.68547,2064600004.0
2005-10-14 07:15:00,0.6855,0.6855,0.68525,0.6853,1459700007.0
2005-10-14 07:30:00,0.6852,0.68544,0.68501,0.68524,2261100005.0
2005-10-14 07:45:00,0.68525,0.68536,0.68506,0.68508,1949999998.0
2005-10-14 08:00:00,0.68503,0.68517,0.68489,0.6851,2137799992.0
2005-10-14 08:15:00,0.68517,0.68528,0.68479,0.68479,2140000003.0
2005-10-14 08:30:00,0.68477,0.68497,0.68465,0.68468,2042100007.0
2005-10-14 08:45:00,0.6846,0.68461,0.68421,0.68428,1788600009.0
2005-10-14 09:00:00,0.68427,0.6844,0.68393,0.68395,1871599996.0
2005-10-14 09:15:00,0.68396,0.68461,0.68389,0.68445,1788199997.0
2005-10-14 09:30:00,0.68451,0.68453,0.68415,0.68422,1830200000.0
2005-10-14 09:45:00,0.68427,0.68438,0.68401,0.6843,2073999995.0
2005-10-14 10:00:00,0.68432,0.6844,0.68408,0.6843,1615400009.0
2005-10-14 10:15:00,0.68437,0.68454,0.68417,0.68422,1774300008.0
2005-10-14 10:30:00,0.68422,0.68435,0.68413,0.68425,1651499988.0
2005-10-14 10:45:00,0.68423,0.68445,0.68415,0.68445,2598400003.0
2005-10-14 11:00:00,0.68443,0.68497,0.68431,0.6849,1761000005.0
2005-10-14 11:15:00,0.68497,0.68562,0.68494,0.68557,2521499996.0
2005-10-14 11:30:00,0.6856,0.6856,0.68514,0.68547,1916399990.0
2005-10-14 11:45:00,0.68549,0.68562,0.68531,0.68546,2520500007.0
2005-10-14 12:00:00,0.68541,0.68573,0.6853,0.68555,2178300002.0
2005-10-14 12:15:00,0.68554,0.68571,0.68539,0.68559,1964100003.0
2005-10-14 12:30:00,0.68551,0.68564,0.68546,0.68561,1980399991.0
2005-10-14 12:45:00,0.68563,0.68563,0.68489,0.68497,1802299996.0
2005-10-14 13:00:00,0.68504,0.68534,0.68498,0.6851,2052999996.0
2005-10-14 13:15:00,0.68504,0.68529,0.68498,0.68509,1877300011.0
2005-10-14 13:30:00,0.68513,0.68524,0.68501,0.68505,1718400008.0
2005-10-14 13:45:00,0.68503,0.68536,0.68502,0.68525,2093400009.0
2005-10-14 14:00:00,0.68519,0.68537,0.68513,0.68521,2016799996.0
2005-10-14 14:15:00,0.6852,0.68532,0.6848,0.68495,2087400002.0
2005-10-14 14:30:00,0.68451,0.68622,0.68392,0.68595,2087900014.0
2005-10-14 14:45:00,0.68597,0.68597,0.68463,0.6847,2077199984.0
2005-10-14 15:00:00,0.68467,0.68499,0.68446,0.68465,2283200009.0
2005-10-14 15:15:00,0.68471,0.68475,0.68408,0.68408,2116300017.0
2005-10-14 15:30:00,0.68405,0.68412,0.68322,0.68346,2429300004.0
2005-10-14 15:45:00,0.68351,0.68373,0.68307,0.68361,2559899995.0
2005-10-14 16:00:00,0.68355,0.68411,0.68331,0.68338,1694100017.0
2005-10-14 16:15:00,0.68334,0.68371,0.68311,0.68363,1864999991.0
2005-10-14 16:30:00,0.68363,0.68392,0.68343,0.68352,2083499997.0
2005-10-14 16:45:00,0.68341,0.68383,0.68315,0.68316,2080499999.0
2005-10-14 17:00:00,0.68315,0.68341,0.68312,0.68312,2111099995.0
2005-10-14 17:15:00,0.68315,0.68378,0.68315,0.68355,2447300006.0
2005-10-14 17:30:00,0.68355,0.68356,0.68312,0.68338,1966600000.0
2005-10-14 17:45:00,0.68337,0.68339,0.68277,0.68277,1556499995.0
2005-10-14 18:00:00,0.68277,0.68333,0.68274,0.68322,17638899995.0
2005-10-14 18:15:00,0.6832,0.6834,0.68294,0.683,14931599994.0
2005-10-14 18:30:00,0.683,0.68321,0.68286,0.68287,8533500001.0
2005-10-14 18:45:00,0.6829,0.6831,0.68269,0.68273,6639599994.0
2005-10-14 19:00:00,0.6827,0.68314,0.68259,0.683,6303799990.0
2005-10-14 19:15:00,0.683,0.68309,0.68257,0.68276,5423399993.0
2005-10-14 19:30:00,0.68275,0.68363,0.68275,0.68328,7335999988.0
2005-10-14 19:45:00,0.68331,0.68358,0.68316,0.68327,3838100013.0
2005-10-14 20:00:00,0.68337,0.68346,0.68305,0.68314,4614899984.0
2005-10-14 20:15:00,0.68315,0.68336,0.6829,0.68327,6453699996.0
2005-10-14 20:30:00,0.6833,0.68356,0.68328,0.68339,10131499990.0
2005-10-14 20:45:00,0.68336,0.68336,0.683,0.68305,11143800011.0
2005-10-14 21:00:00,0.68308,0.68332,0.68283,0.68317,8137699991.0
2005-10-14 21:15:00,0.68322,0.68329,0.68271,0.68274,5453299971.0
2005-10-14 21:30:00,0.68281,0.68306,0.68265,0.683,3972500000.0
2005-10-14 21:45:00,0.683,0.683,0.68272,0.68281,3216600000.0
2005-10-14 22:00:00,0.6828,0.68289,0.68265,0.68273,3783500013.0
2005-10-14 22:15:00,0.68273,0.68281,0.68263,0.6827,4676900003.0
2005-10-14 22:30:00,0.68269,0.68307,0.68268,0.68282,2627499995.0
2005-10-14 22:45:00,0.68281,0.68291,0.68243,0.68243,2764600003.0
2005-10-16 23:00:00,0.68233,0.68309,0.68214,0.68291,3367499988.0
2005-10-16 23:15:00,0.68286,0.68345,0.68267,0.68314,2505300015.0
2005-10-16 23:30:00,0.68325,0.68331,0.68265,0.68286,2562000011.0
2005-10-16 23:45:00,0.68298,0.68318,0.68238,0.68298,2508400006.0
2005-10-17 00:00:00,0.68292,0.68324,0.68252,0.68252,2209900011.0
2005-10-17 00:15:00,0.68273,0.68351,0.68252,0.68339,2509000017.0
2005-10-17 00:30:00,0.68345,0.68369,0.68272,0.68349,2660099997.0
2005-10-17 00:45:00,0.68357,0.68369,0.68334,0.68362,2149600005.0
2005-10-17 01:00:00,0.68364,0.68371,0.68313,0.68346,2790799992.0
2005-10-17 01:15:00,0.68354,0.68363,0.68323,0.68348,1878899989.0
2005-10-17 01:30:00,0.68345,0.68365,0.6833,0.68344,2660399978.0
2005-10-17 01:45:00,0.68359,0.6838,0.68352,0.68362,2236500015.0
2005-10-17 02:00:00,0.68362,0.6838,0.68341,0.68377,2141400000.0
2005-10-17 02:15:00,0.68369,0.68471,0.68348,0.68381,2220299983.0
2005-10-17 02:30:00,0.68377,0.68398,0.68363,0.68369,1724999992.0
2005-10-17 02:45:00,0.68365,0.6839,0.68333,0.6834,2429100002.0
2005-10-17 03:00:00,0.68339,0.68361,0.68286,0.68287,2150299997.0
2005-10-17 03:15:00,0.68291,0.68308,0.68263,0.68308,1828099994.0
2005-10-17 03:30:00,0.68309,0.68323,0.68293,0.68319,1575300000.0
2005-10-17 03:45:00,0.68317,0.6832,0.68298,0.68308,1502699990.0
2005-10-17 04:00:00,0.68307,0.6834,0.68307,0.68328,1895500001.0
2005-10-17 04:15:00,0.68333,0.68344,0.68323,0.68335,2089599997.0
2005-10-17 04:30:00,0.68333,0.6835,0.68325,0.68337,2211399994.0
2005-10-17 04:45:00,0.6833,0.68335,0.68303,0.68313,2011699994.0
2005-10-17 05:00:00,0.68316,0.68334,0.68302,0.68327,2104899998.0
2005-10-17 05:15:00,0.68332,0.68335,0.68294,0.68325,1789399994.0
2005-10-17 05:30:00,0.68325,0.68356,0.68302,0.68351,1555899992.0
2005-10-17 05:45:00,0.68349,0.68372,0.68346,0.68358,1936500018.0
2005-10-17 06:00:00,0.68358,0.68362,0.68338,0.6836,1967399993.0
2005-10-17 06:15:00,0.68354,0.68361,0.68337,0.68354,1848700009.0
2005-10-17 06:30:00,0.68354,0.6836,0.68336,0.68341,1276100004.0
2005-10-17 06:45:00,0.6835,0.68362,0.68338,0.68355,1457799989.0
2005-10-17 07:00:00,0.6836,0.68366,0.68331,0.6834,1859100009.0
2005-10-17 07:15:00,0.68361,0.68365,0.68336,0.6835,1991999988.0
2005-10-17 07:30:00,0.68348,0.68353,0.6833,0.68339,2314499997.0
2005-10-17 07:45:00,0.68335,0.6834,0.6831,0.68317,1733099998.0
2005-10-17 08:00:00,0.68314,0.68374,0.68311,0.68363,1987899989.0
2005-10-17 08:15:00,0.68365,0.68388,0.68356,0.68372,1538999995.0
2005-10-17 08:30:00,0.6837,0.68377,0.68348,0.68368,2147199981.0
2005-10-17 08:45:00,0.68365,0.68405,0.68361,0.68366,1707100002.0
2005-10-17 09:00:00,0.68365,0.68373,0.68343,0.68357,1881899999.0
2005-10-17 09:15:00,0.68354,0.68361,0.68296,0.68299,2010999984.0
2005-10-17 09:30:00,0.68307,0.68356,0.68307,0.68339,2438700014.0
2005-10-17 09:45:00,0.68345,0.68375,0.68335,0.68371,1721900006.0
2005-10-17 10:00:00,0.68375,0.68382,0.68356,0.68364,2282499984.0
2005-10-17 10:15:00,0.68365,0.68403,0.6836,0.68392,1949599998.0
2005-10-17 10:30:00,0.6839,0.68402,0.68371,0.68386,2129700014.0
2005-10-17 10:45:00,0.68386,0.68407,0.6836,0.684,2178599998.0
2005-10-17 11:00:00,0.68397,0.68473,0.68397,0.68462,1523900005.0
2005-10-17 11:15:00,0.68468,0.6847,0.68431,0.68442,2051000012.0
2005-10-17 11:30:00,0.68449,0.68459,0.68417,0.68425,1850899993.0
2005-10-17 11:45:00,0.68421,0.68431,0.68398,0.68412,2289799977.0
2005-10-17 12:00:00,0.68405,0.68425,0.68382,0.68392,2142000001.0
2005-10-17 12:15:00,0.6839,0.68429,0.68382,0.68415,2211999994.0
2005-10-17 12:30:00,0.6841,0.68449,0.68402,0.68429,1739600008.0
2005-10-17 12:45:00,0.68427,0.68445,0.68423,0.68431,1898899993.0
2005-10-17 13:00:00,0.68435,0.68445,0.68419,0.68427,2128300004.0
2005-10-17 13:15:00,0.6842,0.68476,0.6842,0.6845,1892600004.0
2005-10-17 13:30:00,0.68452,0.6846,0.68428,0.68442,1971100000.0
2005-10-17 13:45:00,0.68443,0.68463,0.6843,0.68452,2249099992.0
2005-10-17 14:00:00,0.68451,0.68452,0.68407,0.68443,1732200004.0
2005-10-17 14:15:00,0.6845,0.68455,0.68422,0.68426,2290299998.0
2005-10-17 14:30:00,0.68432,0.68468,0.68432,0.68458,2382500021.0
2005-10-17 14:45:00,0.68456,0.68463,0.68438,0.68463,2210099993.0
2005-10-17 15:00:00,0.68464,0.68488,0.68457,0.68466,2093400009.0
2005-10-17 15:15:00,0.68468,0.68472,0.68457,0.68458,1932100008.0
2005-10-17 15:30:00,0.68457,0.6847,0.68452,0.68463,1691199989.0
2005-10-17 15:45:00,0.68461,0.68513,0.68455,0.68486,2259399992.0
2005-10-17 16:00:00,0.6848,0.68486,0.68454,0.68477,2201900004.0
2005-10-17 16:15:00,0.68483,0.68538,0.68483,0.68527,1948600002.0
2005-10-17 16:30:00,0.68531,0.68575,0.68525,0.68573,1745399993.0
2005-10-17 16:45:00,0.68572,0.68617,0.68561,0.68609,1878900002.0
2005-10-17 17:00:00,0.68603,0.68635,0.6859,0.68598,1945499995.0
2005-10-17 17:15:00,0.68595,0.68609,0.68573,0.68597,2130999992.0
2005-10-17 17:30:00,0.68599,0.68621,0.68588,0.68604,2035600014.0
2005-10-17 17:45:00,0.68599,0.68612,0.68569,0.68571,1839000003.0
2005-10-17 18:00:00,0.68576,0.68641,0.68576,0.68638,17522199977.0
2005-10-17 18:15:00,0.6864,0.68653,0.68619,0.68641,15065099964.0
2005-10-17 18:30:00,0.68642,0.68664,0.68625,0.68649,8202000000.0
2005-10-17 18:45:00,0.68652,0.68665,0.68634,0.68642,6193100012.0
2005-10-17 19:00:00,0.68642,0.68664,0.68641,0.68649,6064600013.0
2005-10-17 19:15:00,0.68646,0.68652,0.68625,0.6864,5993400014.0
2005-10-17 19:30:00,0.68638,0.68641,0.68602,0.68602,6530999983.0
2005-10-17 19:45:00,0.68603,0.68603,0.68568,0.6858,3831599993.0
2005-10-17 20:00:00,0.68586,0.68586,0.68542,0.68563,4366499997.0
2005-10-17 20:15:00,0.68567,0.68578,0.68558,0.68567,6634999997.0
2005-10-17 20:30:00,0.68568,0.68593,0.68558,0.68562,10036300012.0
2005-10-17 20:45:00,0.68562,0.68596,0.6855,0.6859,11348299995.0
2005-10-17 21:00:00,0.68595,0.68595,0.68557,0.6858,7865500000.0
2005-10-17 21:15:00,0.68578,0.68588,0.68565,0.68577,4764299985.0
2005-10-17 21:30:00,0.68575,0.68584,0.6856,0.68565,4076299982.0
2005-10-17 21:45:00,0.68565,0.68569,0.6854,0.68547,3095600020.0
2005-10-17 22:00:00,0.68545,0.68548,0.68524,0.68548,3369700005.0
2005-10-17 22:15:00,0.6855,0.68553,0.6853,0.68545,4595100000.0
2005-10-17 22:30:00,0.68548,0.68549,0.685,0.68525,2954300002.0
2005-10-17 22:45:00,0.68539,0.68543,0.68512,0.68512,2481400002.0
2005-10-17 23:00:00,0.68517,0.68566,0.68496,0.68526,2267300006.0
2005-10-17 23:15:00,0.68536,0.68571,0.68496,0.68534,2206499989.0
2005-10-17 23:30:00,0.68545,0.68559,0.68491,0.68506,2253899992.0
2005-10-17 23:45:00,0.68502,0.68554,0.68487,0.68515,2404300003.0
2005-10-18 00:00:00,0.68513,0.68535,0.685,0.68526,1687499995.0
2005-10-18 00:15:00,0.68531,0.68548,0.68511,0.68518,1628199994.0
2005-10-18 00:30:00,0.68529,0.68534,0.68487,0.68488,2156600005.0
2005-10-18 00:45:00,0.68489,0.68528,0.68489,0.68497,1823099996.0
2005-10-18 01:00:00,0.68508,0.68532,0.68483,0.68508,1726400008.0
2005-10-18 01:15:00,0.68504,0.68526,0.68495,0.68518,1499999991.0
2005-10-18 01:30:00,0.68513,0.68516,0.68472,0.68483,1891200000.0
2005-10-18 01:45:00,0.68483,0.68512,0.68456,0.68509,2517800002.0
2005-10-18 02:00:00,0.685,0.6852,0.6847,0.68497,1621599998.0
2005-10-18 02:15:00,0.68489,0.68497,0.68449,0.68455,1934299985.0
2005-10-18 02:30:00,0.68453,0.6849,0.68441,0.68488,2522299998.0
2005-10-18 02:45:00,0.68483,0.68504,0.68472,0.68501,1868299997.0
2005-10-18 03:00:00,0.68507,0.68522,0.68499,0.6851,2200200000.0
2005-10-18 03:15:00,0.68514,0.68532,0.68481,0.68506,1640999990.0
2005-10-18 03:30:00,0.68507,0.68507,0.68455,0.68485,2106300013.0
2005-10-18 03:45:00,0.68484,0.68498,0.68477,0.68477,1872600001.0
2005-10-18 04:00:00,0.68489,0.68494,0.68472,0.68478,1823399992.0
2005-10-18 04:15:00,0.68479,0.68509,0.6846,0.68502,1913799980.0
2005-10-18 04:30:00,0.68498,0.68511,0.6848,0.68499,1779600000.0
2005-10-18 04:45:00,0.68495,0.68515,0.68476,0.68502,1781100013.0
2005-10-18 05:00:00,0.68501,0.6852,0.68473,0.68502,1593699996.0
2005-10-18 05:15:00,0.68501,0.68528,0.68474,0.68474,1471700000.0
2005-10-18 05:30:00,0.68523,0.68525,0.68493,0.6852,1276300001.0
2005-10-18 05:45:00,0.68518,0.6852,0.68472,0.68503,1589500009.0
2005-10-18 06:00:00,0.68503,0.68511,0.68475,0.68498,1745700010.0
2005-10-18 06:15:00,0.68502,0.68502,0.68481,0.68486,1573399995.0
2005-10-18 06:30:00,0.68488,0.68497,0.68444,0.6845,1999900003.0
2005-10-18 06:45:00,0.68457,0.68484,0.68448,0.6848,2155300007.0
2005-10-18 07:00:00,0.68475,0.685,0.6847,0.68487,2319500015.0
2005-10-18 07:15:00,0.6849,0.68496,0.68467,0.68485,1707300006.0
2005-10-18 07:30:00,0.68483,0.68504,0.68477,0.68484,2219599995.0
2005-10-18 07:45:00,0.68481,0.68494,0.68472,0.68486,1786000000.0
2005-10-18 08:00:00,0.68483,0.68517,0.68471,0.68483,2121099996.0
2005-10-18 08:15:00,0.6848,0.68518,0.68478,0.6851,2393399989.0
2005-10-18 08:30:00,0.68502,0.68507,0.68468,0.68491,2110700005.0
2005-10-18 08:45:00,0.68488,0.6849,0.68452,0.68458,1901600008.0
2005-10-18 09:00:00,0.6846,0.68474,0.68422,0.68455,2007700004.0
2005-10-18 09:15:00,0.68453,0.68466,0.68441,0.68466,2343399998.0
2005-10-18 09:30:00,0.68468,0.68483,0.68448,0.68452,1802999992.0
2005-10-18 09:45:00,0.68456,0.68464,0.68401,0.68413,1931200010.0
2005-10-18 10:00:00,0.68411,0.68417,0.68386,0.68394,2307100018.0
2005-10-18 10:15:00,0.68393,0.68412,0.68335,0.68359,2460199985.0
2005-10-18 10:30:00,0.68385,0.68473,0.68381,0.6846,2148300002.0
2005-10-18 10:45:00,0.68466,0.68549,0.68465,0.68535,2368300008.0
2005-10-18 11:00:00,0.68533,0.68574,0.68522,0.68557,2280800000.0
2005-10-18 11:15:00,0.68562,0.68595,0.68555,0.68572,2463199999.0
2005-10-18 11:30:00,0.68574,0.68574,0.68477,0.6849,1876700008.0
2005-10-18 11:45:00,0.68488,0.68492,0.68433,0.68472,2839600013.0
2005-10-18 12:00:00,0.68467,0.68498,0.68458,0.68459,2523100006.0
2005-10-18 12:15:00,0.68453,0.68453,0.6842,0.6843,2157299978.0
2005-10-18 12:30:00,0.6842,0.68461,0.6842,0.6845,2191000001.0
2005-10-18 12:45:00,0.68454,0.68461,0.68398,0.68402,2284200003.0
2005-10-18 13:00:00,0.68401,0.68424,0.68392,0.68424,1754700018.0
2005-10-18 13:15:00,0.6842,0.68443,0.68419,0.68422,1559100009.0
2005-10-18 13:30:00,0.68414,0.68417,0.68401,0.68407,1828000006.0
2005-10-18 13:45:00,0.68408,0.68425,0.68406,0.68414,1941199998.0
2005-10-18 14:00:00,0.68417,0.68428,0.68404,0.68409,2433599999.0
2005-10-18 14:15:00,0.68407,0.68423,0.68375,0.68375,2071100013.0
2005-10-18 14:30:00,0.68375,0.68399,0.68368,0.68388,2041500017.0
2005-10-18 14:45:00,0.68392,0.68416,0.68376,0.68383,1971500006.0
2005-10-18 15:00:00,0.68365,0.68395,0.68351,0.6839,2422599998.0
2005-10-18 15:15:00,0.68391,0.68408,0.68352,0.68358,2180199998.0
2005-10-18 15:30:00,0.68362,0.68369,0.68325,0.68341,1958100001.0
2005-10-18 15:45:00,0.68346,0.68351,0.68306,0.68309,2252099990.0
2005-10-18 16:00:00,0.6832,0.68343,0.68298,0.6833,1446099996.0
2005-10-18 16:15:00,0.68331,0.68338,0.68283,0.68295,1800900010.0
2005-10-18 16:30:00,0.68286,0.68302,0.68247,0.68253,2455699999.0
2005-10-18 16:45:00,0.68254,0.6829,0.68253,0.68255,2087999996.0
2005-10-18 17:00:00,0.68246,0.68285,0.68238,0.68285,2349899996.0
2005-10-18 17:15:00,0.68283,0.68289,0.68248,0.68251,2216300004.0
2005-10-18 17:30:00,0.68251,0.68265,0.68241,0.68264,2249999996.0
2005-10-18 17:45:00,0.68262,0.68268,0.68244,0.68247,1600399998.0
2005-10-18 18:00:00,0.68246,0.68274,0.6823,0.6827,16036899978.0
2005-10-18 18:15:00,0.68265,0.68269,0.68225,0.68255,12506800003.0
2005-10-18 18:30:00,0.68255,0.6827,0.68237,0.68237,7905099993.0
2005-10-18 18:45:00,0.68237,0.68261,0.68217,0.6825,5842199980.0
2005-10-18 19:00:00,0.68252,0.68287,0.68252,0.68274,6333500011.0
2005-10-18 19:15:00,0.68275,0.68337,0.68266,0.6831,5496799988.0
2005-10-18 19:30:00,0.68309,0.68338,0.6829,0.68292,7048800010.0
2005-10-18 19:45:00,0.683,0.68314,0.68282,0.68297,4024300003.0
2005-10-18 20:00:00,0.68305,0.68315,0.68274,0.68286,4189100000.0
2005-10-18 20:15:00,0.68292,0.68332,0.6829,0.68312,6365699987.0
2005-10-18 20:30:00,0.68313,0.68336,0.68307,0.6831,9986700009.0
2005-10-18 20:45:00,0.68306,0.68318,0.68293,0.683,10979700008.0
2005-10-18 21:00:00,0.68303,0.68321,0.68292,0.68298,8271100000.0
2005-10-18 21:15:00,0.68298,0.68314,0.68256,0.68298,4882099993.0
2005-10-18 21:30:00,0.68293,0.68308,0.68289,0.68305,4622400000.0
2005-10-18 21:45:00,0.68304,0.68321,0.68295,0.68312,2761699999.0
2005-10-18 22:00:00,0.68311,0.68315,0.6827,0.68278,3527499993.0
2005-10-18 22:15:00,0.6828,0.68294,0.68267,0.68275,4181100001.0
2005-10-18 22:30:00,0.68278,0.6828,0.68265,0.6828,2678499988.0
2005-10-18 22:45:00,0.68283,0.68283,0.68251,0.68257,2143299997.0
2005-10-18 23:00:00,0.6826,0.68315,0.6825,0.68288,2281499989.0
2005-10-18 23:15:00,0.683,0.68323,0.68254,0.68272,2685000008.0
2005-10-18 23:30:00,0.68273,0.68305,0.68273,0.68287,1965000009.0
2005-10-18 23:45:00,0.68279,0.68296,0.6826,0.6829,1523500008.0
2005-10-19 00:00:00,0.68287,0.68337,0.68285,0.68324,2248399982.0
2005-10-19 00:15:00,0.68325,0.68339,0.6828,0.68322,1963999990.0
2005-10-19 00:30:00,0.68329,0.6835,0.68314,0.6833,1985600007.0
2005-10-19 00:45:00,0.6833,0.68344,0.68316,0.68326,1551500005.0
2005-10-19 01:00:00,0.68325,0.68345,0.68305,0.68323,2116999981.0
2005-10-19 01:15:00,0.68306,0.68323,0.68291,0.68302,1706799991.0
2005-10-19 01:30:00,0.68297,0.68319,0.68294,0.68307,2505800012.0
2005-10-19 01:45:00,0.6831,0.68312,0.68258,0.68277,1947799988.0
2005-10-19 02:00:00,0.68278,0.68318,0.68271,0.68306,2200499979.0
2005-10-19 02:15:00,0.68304,0.6832,0.68298,0.6831,2096900001.0
2005-10-19 02:30:00,0.68309,0.6833,0.68301,0.68325,1947999998.0
2005-10-19 02:45:00,0.6832,0.68371,0.68317,0.68358,1854600002.0
2005-10-19 03:00:00,0.68353,0.6836,0.68334,0.68337,2029800010.0
2005-10-19 03:15:00,0.6834,0.68354,0.68309,0.68315,1106400001.0
2005-10-19 03:30:00,0.68336,0.68338,0.68315,0.68322,1541699984.0
2005-10-19 03:45:00,0.68324,0.68335,0.6831,0.68312,1879299990.0
2005-10-19 04:00:00,0.6832,0.68324,0.68297,0.68322,1689699991.0
2005-10-19 04:15:00,0.68323,0.68328,0.68282,0.68296,1784700010.0
2005-10-19 04:30:00,0.68297,0.68302,0.6828,0.68284,1610500003.0
2005-10-19 04:45:00,0.68277,0.6829,0.68261,0.6827,1810100000.0
2005-10-19 05:00:00,0.68228,0.68291,0.68228,0.68277,2302600000.0
2005-10-19 05:15:00,0.68276,0.68285,0.68255,0.68278,1047999998.0
2005-10-19 05:30:00,0.68276,0.68293,0.68259,0.6829,1388999998.0
2005-10-19 05:45:00,0.68287,0.68293,0.68271,0.68275,1907800003.0
2005-10-19 06:00:00,0.68277,0.68317,0.68253,0.68268,1454199990.0
2005-10-19 06:15:00,0.68267,0.68299,0.68256,0.68295,1838400002.0
2005-10-19 06:30:00,0.68294,0.68305,0.68271,0.68285,1946700006.0
2005-10-19 06:45:00,0.68291,0.68305,0.68281,0.68305,1763599991.0
2005-10-19 07:00:00,0.683,0.6831,0.6828,0.68292,1558099999.0
2005-10-19 07:15:00,0.68295,0.68304,0.68278,0.68304,1494400011.0
2005-10-19 07:30:00,0.68302,0.68321,0.68292,0.68302,1975800005.0
2005-10-19 07:45:00,0.68301,0.68334,0.68301,0.68302,1922099996.0
2005-10-19 08:00:00,0.683,0.68333,0.68299,0.68312,1643399996.0
2005-10-19 08:15:00,0.68302,0.68319,0.68291,0.68291,1855200003.0
2005-10-19 08:30:00,0.68292,0.68304,0.68045,0.68073,1942200004.0
2005-10-19 08:45:00,0.68071,0.68118,0.68061,0.68106,2003799982.0
2005-10-19 09:00:00,0.68105,0.6811,0.68036,0.6808,1932000004.0
2005-10-19 09:15:00,0.68074,0.68096,0.68056,0.68074,2489900013.0
2005-10-19 09:30:00,0.68083,0.68113,0.68066,0.68075,2209500001.0
2005-10-19 09:45:00,0.68073,0.6809,0.6805,0.6806,2049700004.0
2005-10-19 10:00:00,0.6805,0.68103,0.68041,0.68101,2143000012.0
2005-10-19 10:15:00,0.68104,0.68113,0.68082,0.68082,2226700012.0
2005-10-19 10:30:00,0.68063,0.68089,0.68029,0.6806,1907799993.0
2005-10-19 10:45:00,0.68057,0.68071,0.68038,0.68067,2368799990.0
2005-10-19 11:00:00,0.68064,0.68133,0.68029,0.6809,2152400010.0
2005-10-19 11:15:00,0.68087,0.68127,0.68064,0.68089,2536300000.0
2005-10-19 11:30:00,0.68092,0.6811,0.68038,0.6807,2020099989.0
2005-10-19 11:45:00,0.68072,0.68111,0.68063,0.68072,2422699994.0
2005-10-19 12:00:00,0.68064,0.68064,0.68016,0.68025,2167900001.0
2005-10-19 12:15:00,0.68019,0.68112,0.68019,0.6811,2568700007.0
2005-10-19 12:30:00,0.68104,0.68114,0.68072,0.681,2031300010.0
2005-10-19 12:45:00,0.68102,0.68105,0.68041,0.68057,2744499999.0
2005-10-19 13:00:00,0.6806,0.68078,0.68034,0.68059,1994499987.0
2005-10-19 13:15:00,0.68055,0.68083,0.68044,0.68051,1874099994.0
2005-10-19 13:30:00,0.68043,0.68046,0.67987,0.67987,1958099992.0
2005-10-19 13:45:00,0.67988,0.68028,0.67987,0.68015,2246999999.0
2005-10-19 14:00:00,0.68017,0.68023,0.67993,0.67999,1985000000.0
2005-10-19 14:15:00,0.67991,0.68006,0.67978,0.67982,1868099999.0
2005-10-19 14:30:00,0.67983,0.68006,0.67983,0.68001,2312900004.0
2005-10-19 14:45:00,0.68003,0.68033,0.67995,0.68022,1755600000.0
2005-10-19 15:00:00,0.68018,0.68034,0.68006,0.68015,1737900013.0
2005-10-19 15:15:00,0.68014,0.68029,0.67977,0.67977,2158699998.0
2005-10-19 15:30:00,0.67978,0.68013,0.67968,0.68013,2210599989.0
2005-10-19 15:45:00,0.68012,0.68057,0.68006,0.68045,1731199999.0
2005-10-19 16:00:00,0.68052,0.68063,0.68032,0.6805,1932500001.0
2005-10-19 16:15:00,0.68046,0.68069,0.68035,0.68037,1859099999.0
2005-10-19 16:30:00,0.68037,0.68037,0.67992,0.68007,2030900011.0
2005-10-19 16:45:00,0.68002,0.68033,0.67989,0.68019,1935499996.0
2005-10-19 17:00:00,0.68014,0.68043,0.68014,0.68029,2488599988.0
2005-10-19 17:15:00,0.68028,0.68045,0.67996,0.68005,2553400004.0
2005-10-19 17:30:00,0.68006,0.68031,0.67996,0.68017,1934899997.0
2005-10-19 17:45:00,0.68013,0.68016,0.67978,0.67992,2327999990.0
2005-10-19 18:00:00,0.67986,0.67998,0.67964,0.67998,19333199993.0
2005-10-19 18:15:00,0.68001,0.68014,0.67986,0.67996,13919299972.0
2005-10-19 18:30:00,0.67986,0.67994,0.67957,0.67969,8519200001.0
2005-10-19 18:45:00,0.67968,0.6799,0.67958,0.67968,6086000006.0
2005-10-19 19:00:00,0.67966,0.68022,0.67966,0.67984,6283100014.0
2005-10-19 19:15:00,0.67985,0.68002,0.67973,0.67977,6217599978.0
2005-10-19 19:30:00,0.67973,0.67979,0.67957,0.67967,7328000007.0
2005-10-19 19:45:00,0.67972,0.67989,0.67942,0.67947,3801900006.0
2005-10-19 20:00:00,0.67954,0.67954,0.67921,0.6793,4423499990.0
2005-10-19 20:15:00,0.67933,0.67939,0.67892,0.67923,6441200016.0
2005-10-19 20:30:00,0.67923,0.67935,0.67896,0.67921,10139199982.0
2005-10-19 20:45:00,0.67925,0.67943,0.67908,0.6793,11316099987.0
2005-10-19 21:00:00,0.67932,0.67934,0.67876,0.67904,8256400005.0
2005-10-19 21:15:00,0.67903,0.67913,0.67882,0.67903,5282199977.0
2005-10-19 21:30:00,0.6789,0.67915,0.67888,0.67902,4733100018.0
2005-10-19 21:45:00,0.679,0.67918,0.67895,0.67914,3194500004.0
2005-10-19 22:00:00,0.67912,0.67942,0.67903,0.6792,3195800005.0
2005-10-19 22:15:00,0.6792,0.67928,0.67908,0.67915,4379700004.0
2005-10-19 22:30:00,0.67917,0.67921,0.67895,0.67904,3437200018.0
2005-10-19 22:45:00,0.67906,0.67921,0.67895,0.67898,2069199996.0
2005-10-19 23:00:00,0.67902,0.67938,0.67877,0.6791,2691200012.0
2005-10-19 23:15:00,0.67898,0.67962,0.67897,0.6794,2373499996.0
2005-10-19 23:30:00,0.6794,0.6794,0.67901,0.67927,2000300003.0
2005-10-19 23:45:00,0.67926,0.67973,0.67916,0.6797,1780100008.0
2005-10-20 00:00:00,0.67967,0.67993,0.67937,0.67986,1761000001.0
2005-10-20 00:15:00,0.67991,0.67998,0.67931,0.67969,1834299988.0
2005-10-20 00:30:00,0.67977,0.67977,0.67898,0.67913,2235099995.0
2005-10-20 00:45:00,0.67915,0.67918,0.67867,0.67875,1860199995.0
2005-10-20 01:00:00,0.67872,0.67924,0.67872,0.67908,2326599997.0
2005-10-20 01:15:00,0.67905,0.67953,0.67905,0.67924,1552099998.0
2005-10-20 01:30:00,0.67921,0.67942,0.67915,0.67915,2244799985.0
2005-10-20 01:45:00,0.67908,0.67933,0.679,0.67907,2401599999.0
2005-10-20 02:00:00,0.67904,0.67917,0.67875,0.67891,2589700009.0
2005-10-20 02:15:00,0.67891,0.67958,0.67888,0.67945,2099500011.0
2005-10-20 02:30:00,0.67941,0.6795,0.67923,0.67938,1643800000.0
2005-10-20 02:45:00,0.67937,0.67992,0.67937,0.67989,2260399998.0
2005-10-20 03:00:00,0.67992,0.68006,0.6797,0.6798,1840800017.0
2005-10-20 03:15:00,0.67978,0.67987,0.67966,0.67978,1499599999.0
2005-10-20 03:30:00,0.67982,0.67985,0.67963,0.67968,2455899991.0
2005-10-20 03:45:00,0.67966,0.6799,0.6796,0.6796,1728900010.0
2005-10-20 04:00:00,0.67967,0.67971,0.6795,0.6795,1896700011.0
2005-10-20 04:15:00,0.67955,0.67965,0.67936,0.67941,1556799983.0
2005-10-20 04:30:00,0.6794,0.6798,0.67935,0.67977,2258299995.0
2005-10-20 04:45:00,0.67967,0.67987,0.67952,0.67974,1916699990.0
2005-10-20 05:00:00,0.67965,0.67975,0.67934,0.67962,2062600004.0
2005-10-20 05:15:00,0.67964,0.67965,0.67931,0.67938,2194600000.0
2005-10-20 05:30:00,0.67941,0.67952,0.67897,0.67943,1845400009.0
2005-10-20 05:45:00,0.67937,0.67948,0.6792,0.6792,1795499975.0
2005-10-20 06:00:00,0.6792,0.67936,0.67915,0.67932,1860999996.0
2005-10-20 06:15:00,0.67928,0.67933,0.67884,0.67933,2084700008.0
2005-10-20 06:30:00,0.67933,0.67965,0.67922,0.67954,2129099998.0
2005-10-20 06:45:00,0.67964,0.67971,0.67944,0.67956,1304700010.0
2005-10-20 07:00:00,0.67953,0.67961,0.67943,0.67957,1833200002.0
2005-10-20 07:15:00,0.67957,0.6797,0.67943,0.6797,1484900008.0
2005-10-20 07:30:00,0.67966,0.6798,0.67959,0.67978,2123600002.0
2005-10-20 07:45:00,0.67974,0.67988,0.6794,0.67967,1718499999.0
2005-10-20 08:00:00,0.67967,0.67972,0.67935,0.67952,1932799980.0
2005-10-20 08:15:00,0.67947,0.67985,0.67946,0.67952,2038799992.0
2005-10-20 08:30:00,0.67953,0.67988,0.67953,0.67986,1822700000.0
2005-10-20 08:45:00,0.67989,0.67989,0.67938,0.6794,2165200012.0
2005-10-20 09:00:00,0.67934,0.67962,0.6789,0.67898,2210299986.0
2005-10-20 09:15:00,0.67898,0.67898,0.67841,0.6787,1977199987.0
2005-10-20 09:30:00,0.67875,0.67875,0.67808,0.6782,1927599997.0
2005-10-20 09:45:00,0.67824,0.67874,0.67819,0.67865,2450999990.0
2005-10-20 10:00:00,0.67869,0.67881,0.6784,0.67855,1978200003.0
2005-10-20 10:15:00,0.67861,0.67864,0.67827,0.67827,2294799979.0
2005-10-20 10:30:00,0.67792,0.67792,0.67711,0.67742,2334599997.0
2005-10-20 10:45:00,0.67744,0.67764,0.67723,0.67736,1986400005.0
2005-10-20 11:00:00,0.6773,0.67778,0.67707,0.67715,1757100003.0
2005-10-20 11:15:00,0.6773,0.6775,0.67711,0.67736,1933299995.0
2005-10-20 11:30:00,0.67739,0.6777,0.67738,0.6777,2112499990.0
2005-10-20 11:45:00,0.67764,0.67764,0.677,0.67737,2038899999.0
2005-10-20 12:00:00,0.67731,0.67743,0.67711,0.67737,1922600011.0
2005-10-20 12:15:00,0.67736,0.67749,0.67731,0.67743,2024399998.0
2005-10-20 12:30:00,0.67741,0.67774,0.67738,0.67753,1641199993.0
2005-10-20 12:45:00,0.67754,0.67764,0.67689,0.6769,2345500003.0
2005-10-20 13:00:00,0.67695,0.6774,0.67694,0.67722,1867100003.0
2005-10-20 13:15:00,0.67718,0.67732,0.67703,0.67725,1983799983.0
2005-10-20 13:30:00,0.67724,0.67728,0.6767,0.67672,1976000012.0
2005-10-20 13:45:00,0.67671,0.67685,0.67661,0.67678,1924900011.0
2005-10-20 14:00:00,0.67682,0.67684,0.67655,0.67655,2189100006.0
2005-10-20 14:15:00,0.67654,0.67671,0.67648,0.67665,2361900002.0
2005-10-20 14:30:00,0.67661,0.67699,0.67657,0.67669,1895000017.0
2005-10-20 14:45:00,0.67668,0.67704,0.67658,0.67704,1854299984.0
2005-10-20 15:00:00,0.67705,0.67725,0.67654,0.67656,1599000007.0
2005-10-20 15:15:00,0.67662,0.67701,0.67657,0.67686,2245200007.0
2005-10-20 15:30:00,0.67681,0.67698,0.67669,0.67698,1985499995.0
2005-10-20 15:45:00,0.67701,0.67701,0.67661,0.67661,1818000001.0
2005-10-20 16:00:00,0.67662,0.67704,0.67656,0.67702,1640400007.0
2005-10-20 16:15:00,0.67704,0.67709,0.67676,0.67688,2088799987.0
2005-10-20 16:30:00,0.67691,0.67748,0.67684,0.67742,1768099994.0
2005-10-20 16:45:00,0.67737,0.67745,0.67642,0.67648,2097799990.0
2005-10-20 17:00:00,0.67647,0.67673,0.67611,0.6762,2113599995.0
2005-10-20 17:15:00,0.6762,0.67643,0.67607,0.67607,2142299999.0
2005-10-20 17:30:00,0.67607,0.67641,0.67603,0.67635,1798599994.0
2005-10-20 17:45:00,0.67634,0.67664,0.6763,0.67649,1841499994.0
2005-10-20 18:00:00,0.67637,0.67676,0.67612,0.6766,18928399975.0
2005-10-20 18:15:00,0.6763,0.67682,0.6762,0.67671,13989299986.0
2005-10-20 18:30:00,0.6767,0.67683,0.67661,0.67667,8703599987.0
2005-10-20 18:45:00,0.67666,0.67673,0.67645,0.67661,6577900024.0
2005-10-20 19:00:00,0.67661,0.67684,0.67661,0.67683,6504999991.0
2005-10-20 19:15:00,0.67683,0.67692,0.67666,0.67675,5739899988.0
2005-10-20 19:30:00,0.67673,0.67698,0.67656,0.67672,6842100013.0
2005-10-20 19:45:00,0.67686,0.67699,0.67661,0.6767,3770300006.0
2005-10-20 20:00:00,0.67676,0.67679,0.6766,0.67668,4637400013.0
2005-10-20 20:15:00,0.6767,0.67679,0.67661,0.67667,6792399992.0
2005-10-20 20:30:00,0.67668,0.67674,0.6765,0.67667,9644700001.0
2005-10-20 20:45:00,0.6767,0.67683,0.67656,0.6767,11877700016.0
2005-10-20 21:00:00,0.67672,0.6768,0.67656,0.67678,8222499988.0
2005-10-20 21:15:00,0.67681,0.67764,0.67679,0.67763,4585400014.0
2005-10-20 21:30:00,0.67762,0.67768,0.67697,0.6775,4276599989.0
2005-10-20 21:45:00,0.67743,0.67743,0.67709,0.67729,2969100003.0
2005-10-20 22:00:00,0.67723,0.67733,0.67697,0.67723,3542599998.0
2005-10-20 22:15:00,0.67726,0.67729,0.67702,0.6771,4280699995.0
2005-10-20 22:30:00,0.6771,0.6772,0.67694,0.67718,3167799998.0
2005-10-20 22:45:00,0.6772,0.67742,0.67711,0.6773,2626300005.0
2005-10-20 23:00:00,0.67705,0.67749,0.67698,0.67734,2679900000.0
2005-10-20 23:15:00,0.67728,0.67759,0.67705,0.67726,2135200008.0
2005-10-20 23:30:00,0.67728,0.67737,0.67702,0.67716,1874199999.0
2005-10-20 23:45:00,0.67719,0.67734,0.67697,0.67725,2125199995.0
2005-10-21 00:00:00,0.67722,0.67727,0.67705,0.67717,1718299998.0
2005-10-21 00:15:00,0.67715,0.67743,0.67692,0.67718,1816000003.0
2005-10-21 00:30:00,0.67726,0.67735,0.67702,0.67708,1520199991.0
2005-10-21 00:45:00,0.67707,0.67718,0.67697,0.67713,1952500014.0
2005-10-21 01:00:00,0.67717,0.67724,0.67693,0.67703,2247599997.0
2005-10-21 01:15:00,0.67699,0.67717,0.6767,0.67717,1682399992.0
2005-10-21 01:30:00,0.67719,0.67755,0.67719,0.67754,2528099998.0
2005-10-21 01:45:00,0.67759,0.6777,0.6771,0.6775,1914400001.0
2005-10-21 02:00:00,0.67749,0.67803,0.67714,0.67795,2810399991.0
2005-10-21 02:15:00,0.67787,0.67819,0.67762,0.67797,2419300008.0
2005-10-21 02:30:00,0.6779,0.67821,0.67761,0.67808,1930699995.0
2005-10-21 02:45:00,0.67805,0.6781,0.67793,0.67796,1710699992.0
2005-10-21 03:00:00,0.67793,0.67821,0.67778,0.67802,2045699994.0
2005-10-21 03:15:00,0.67797,0.67833,0.67751,0.67765,1915799997.0
2005-10-21 03:30:00,0.67765,0.67808,0.67755,0.67803,1797500008.0
2005-10-21 03:45:00,0.67801,0.67819,0.67776,0.67776,1826900009.0
2005-10-21 04:00:00,0.67776,0.67801,0.67771,0.6778,1852000002.0
2005-10-21 04:15:00,0.67783,0.67794,0.67753,0.67753,1887000005.0
2005-10-21 04:30:00,0.67758,0.67807,0.67755,0.67807,1983699991.0
2005-10-21 04:45:00,0.678,0.67821,0.67768,0.67815,2152499994.0
2005-10-21 05:00:00,0.67814,0.67848,0.67794,0.67809,1819300011.0
2005-10-21 05:15:00,0.67814,0.67817,0.67749,0.67801,2080199996.0
2005-10-21 05:30:00,0.67811,0.67826,0.67781,0.67793,1562500000.0
2005-10-21 05:45:00,0.67796,0.67813,0.67788,0.67803,1605900009.0
2005-10-21 06:00:00,0.67797,0.67803,0.67769,0.67775,2049000003.0
2005-10-21 06:15:00,0.67767,0.67786,0.67761,0.67771,1979399985.0
2005-10-21 06:30:00,0.67772,0.67808,0.67772,0.67795,2392800005.0
2005-10-21 06:45:00,0.678,0.6781,0.67777,0.67807,1953300010.0
2005-10-21 07:00:00,0.67804,0.67841,0.67804,0.67827,1370700000.0
2005-10-21 07:15:00,0.6783,0.67831,0.6781,0.67824,1417100004.0
2005-10-21 07:30:00,0.67823,0.67825,0.67787,0.67824,1896100012.0
2005-10-21 07:45:00,0.67824,0.67856,0.67779,0.67852,2203199999.0
2005-10-21 08:00:00,0.67845,0.67869,0.67805,0.67869,1990800019.0
2005-10-21 08:15:00,0.67879,0.67891,0.67814,0.67838,2174299997.0
2005-10-21 08:30:00,0.67836,0.67836,0.67783,0.678,2288599991.0
2005-10-21 08:45:00,0.67798,0.67815,0.67787,0.67795,1669999994.0
2005-10-21 09:00:00,0.67795,0.67829,0.67781,0.67822,2118000007.0
2005-10-21 09:15:00,0.67814,0.67837,0.67798,0.67798,1664000007.0
2005-10-21 09:30:00,0.67802,0.67804,0.67775,0.67799,1981399986.0
2005-10-21 09:45:00,0.67805,0.67844,0.67795,0.67835,2135499999.0
2005-10-21 10:00:00,0.67832,0.67845,0.67784,0.67784,2289899984.0
2005-10-21 10:15:00,0.67787,0.67795,0.67761,0.67775,2177100001.0
2005-10-21 10:30:00,0.67767,0.67773,0.67723,0.67753,2090700008.0
2005-10-21 10:45:00,0.67753,0.67753,0.67706,0.67736,2129899988.0
2005-10-21 11:00:00,0.67742,0.67742,0.67706,0.67712,1823500007.0
2005-10-21 11:15:00,0.6772,0.67745,0.6771,0.67719,2183199995.0
2005-10-21 11:30:00,0.67721,0.67727,0.67683,0.67695,2121399999.0
2005-10-21 11:45:00,0.6769,0.67709,0.67689,0.677,2156500005.0
2005-10-21 12:00:00,0.67688,0.67701,0.67653,0.67668,2185699999.0
2005-10-21 12:15:00,0.67665,0.67679,0.6762,0.67672,2077299996.0
2005-10-21 12:30:00,0.67665,0.67721,0.67665,0.67712,1892199991.0
2005-10-21 12:45:00,0.67708,0.67735,0.67694,0.67695,2074300000.0
2005-10-21 13:00:00,0.67697,0.677,0.6766,0.67665,1752399995.0
2005-10-21 13:15:00,0.67664,0.67679,0.67658,0.67673,2110999999.0
2005-10-21 13:30:00,0.67676,0.67677,0.67657,0.67666,2119400015.0
2005-10-21 13:45:00,0.67669,0.67694,0.67668,0.67671,2158799995.0
2005-10-21 14:00:00,0.67672,0.6771,0.67659,0.6771,2325799993.0
2005-10-21 14:15:00,0.67707,0.67713,0.67676,0.67689,2168500002.0
2005-10-21 14:30:00,0.67688,0.67712,0.67687,0.6771,2279300017.0
2005-10-21 14:45:00,0.67711,0.67738,0.67704,0.67726,2356499990.0
2005-10-21 15:00:00,0.6772,0.67753,0.67699,0.67705,2211700007.0
2005-10-21 15:15:00,0.6771,0.6774,0.67704,0.67726,1819500003.0
2005-10-21 15:30:00,0.67724,0.67733,0.67702,0.67711,2248200010.0
2005-10-21 15:45:00,0.67712,0.67748,0.67712,0.67722,2453899999.0
2005-10-21 16:00:00,0.67727,0.67736,0.67694,0.67716,2112399984.0
2005-10-21 16:15:00,0.67721,0.6775,0.6772,0.67729,2559299992.0
2005-10-21 16:30:00,0.67723,0.67743,0.67723,0.67727,1857799998.0
2005-10-21 16:45:00,0.67727,0.67727,0.67679,0.67682,2149299988.0
2005-10-21 17:00:00,0.6768,0.67697,0.67648,0.6767,1944899992.0
2005-10-21 17:15:00,0.67668,0.67668,0.67568,0.67595,2316700002.0
2005-10-21 17:30:00,0.67597,0.67601,0.67567,0.67581,1782899999.0
2005-10-21 17:45:00,0.67573,0.67588,0.67552,0.67577,2122199999.0
2005-10-21 18:00:00,0.67575,0.67652,0.67575,0.6764,18134599985.0
2005-10-21 18:15:00,0.6763,0.67663,0.67618,0.67635,13304299981.0
2005-10-21 18:30:00,0.67637,0.67646,0.67624,0.67633,8438700010.0
2005-10-21 18:45:00,0.67631,0.6766,0.6762,0.67655,6458399987.0
2005-10-21 19:00:00,0.67655,0.67665,0.6764,0.67643,5924399996.0
2005-10-21 19:15:00,0.67648,0.67657,0.67626,0.67627,5979500001.0
2005-10-21 19:30:00,0.67623,0.67652,0.67588,0.67643,7264599990.0
2005-10-21 19:45:00,0.67644,0.67646,0.67613,0.6762,4075900000.0
2005-10-21 20:00:00,0.67625,0.6764,0.67613,0.6763,4474900014.0
2005-10-21 20:15:00,0.67624,0.67638,0.67601,0.67627,6641499982.0
2005-10-21 20:30:00,0.67628,0.67633,0.67573,0.67623,9983599996.0
2005-10-21 20:45:00,0.67627,0.67656,0.67613,0.67656,11393299983.0
2005-10-21 21:00:00,0.67662,0.67669,0.67605,0.67659,8317200015.0
2005-10-21 21:15:00,0.67659,0.67672,0.6763,0.6764,5120599999.0
2005-10-21 21:30:00,0.67641,0.67654,0.6763,0.67635,4335499992.0
2005-10-21 21:45:00,0.67634,0.67634,0.67585,0.67589,3479100012.0
2005-10-21 22:00:00,0.67587,0.67607,0.67578,0.6759,3490399993.0
2005-10-21 22:15:00,0.6759,0.67596,0.67538,0.6757,4952799998.0
2005-10-21 22:30:00,0.67551,0.67591,0.67521,0.67587,3139999997.0
2005-10-21 22:45:00,0.67593,0.676,0.67515,0.67525,2615900004.0
2005-10-23 23:00:00,0.67556,0.67617,0.67528,0.67583,3875700012.0
2005-10-23 23:15:00,0.67588,0.67618,0.67556,0.67588,3043599989.0
2005-10-23 23:30:00,0.67623,0.67629,0.6756,0.67568,3392400000.0
2005-10-23 23:45:00,0.67591,0.6762,0.67549,0.67595,3088600001.0
2005-10-24 00:00:00,0.67586,0.67617,0.67545,0.67582,3212799995.0
2005-10-24 00:15:00,0.67583,0.67613,0.6754,0.67574,3172799996.0
2005-10-24 00:30:00,0.67559,0.67605,0.6753,0.67588,3036500007.0
2005-10-24 00:45:00,0.6759,0.676,0.67519,0.67549,3555399978.0
2005-10-24 01:00:00,0.67571,0.67587,0.67538,0.67556,3719800013.0
2005-10-24 01:15:00,0.67553,0.67565,0.67488,0.67523,3056000017.0
2005-10-24 01:30:00,0.67548,0.67559,0.67525,0.67527,3430200000.0
2005-10-24 01:45:00,0.67527,0.6755,0.67522,0.67533,3691399988.0
2005-10-24 02:00:00,0.67532,0.67565,0.67498,0.67564,2185800003.0
2005-10-24 02:15:00,0.67557,0.67565,0.67538,0.67546,1882400004.0
2005-10-24 02:30:00,0.67539,0.67563,0.67505,0.67558,1891500005.0
2005-10-24 02:45:00,0.67555,0.67568,0.6754,0.67561,1711799998.0
2005-10-24 03:00:00,0.67567,0.6757,0.67537,0.67545,1905900005.0
2005-10-24 03:15:00,0.67537,0.67543,0.67525,0.67533,1873499989.0
2005-10-24 03:30:00,0.67533,0.67559,0.67506,0.67559,1853000005.0
2005-10-24 03:45:00,0.67539,0.67559,0.67507,0.67507,1841999997.0
2005-10-24 04:00:00,0.67555,0.67569,0.67534,0.67541,2099099989.0
2005-10-24 04:15:00,0.67538,0.67548,0.67525,0.67542,1731900002.0
2005-10-24 04:30:00,0.67543,0.67551,0.67529,0.67544,1952999996.0
2005-10-24 04:45:00,0.67535,0.67552,0.67484,0.67535,1878999977.0
2005-10-24 05:00:00,0.67535,0.67548,0.67526,0.67537,2020999998.0
2005-10-24 05:15:00,0.67536,0.67551,0.67488,0.67548,1505999998.0
2005-10-24 05:30:00,0.67547,0.67557,0.67524,0.67546,1601800014.0
2005-10-24 05:45:00,0.67504,0.6755,0.6749,0.67528,1821799996.0
2005-10-24 06:00:00,0.67538,0.67549,0.67493,0.67509,1509700005.0
2005-10-24 06:15:00,0.67512,0.67558,0.67487,0.67554,2086499999.0
2005-10-24 06:30:00,0.67553,0.6757,0.67481,0.67555,1340200000.0
2005-10-24 06:45:00,0.67565,0.67576,0.67519,0.67557,1804199995.0
2005-10-24 07:00:00,0.67517,0.67569,0.67509,0.67557,1636899989.0
2005-10-24 07:15:00,0.67559,0.67559,0.6749,0.67539,1592899996.0
2005-10-24 07:30:00,0.67538,0.67564,0.6753,0.67554,1962899991.0
2005-10-24 07:45:00,0.6755,0.67557,0.6751,0.67553,1552299976.0
2005-10-24 08:00:00,0.6755,0.67602,0.67539,0.67593,2060100012.0
2005-10-24 08:15:00,0.67595,0.67624,0.67579,0.67615,2200899998.0
2005-10-24 08:30:00,0.67608,0.67614,0.67577,0.67583,1979599991.0
2005-10-24 08:45:00,0.67583,0.67583,0.67532,0.67538,1858500008.0
2005-10-24 09:00:00,0.67539,0.67584,0.67539,0.67566,1889100003.0
2005-10-24 09:15:00,0.67567,0.67572,0.67518,0.67532,1729400005.0
2005-10-24 09:30:00,0.67534,0.67534,0.67491,0.67515,2097700000.0
2005-10-24 09:45:00,0.67513,0.67539,0.675,0.67515,1948199985.0
2005-10-24 10:00:00,0.67518,0.67532,0.67507,0.67523,2068500005.0
2005-10-24 10:15:00,0.67527,0.67581,0.67527,0.67564,2741399989.0
2005-10-24 10:30:00,0.67564,0.67574,0.67548,0.67566,2092599998.0
2005-10-24 10:45:00,0.67565,0.67577,0.67546,0.6757,2263500006.0
2005-10-24 11:00:00,0.67571,0.67578,0.67539,0.67543,1547600002.0
2005-10-24 11:15:00,0.67549,0.67581,0.67547,0.67581,1660799995.0
2005-10-24 11:30:00,0.67589,0.67598,0.67573,0.67573,2247299983.0
2005-10-24 11:45:00,0.67568,0.67577,0.67561,0.67573,2392500004.0
2005-10-24 12:00:00,0.67565,0.67571,0.67503,0.67523,2484999994.0
2005-10-24 12:15:00,0.67521,0.67532,0.67499,0.67519,1779400007.0
2005-10-24 12:30:00,0.67516,0.6754,0.6751,0.67534,2314100023.0
2005-10-24 12:45:00,0.67538,0.67546,0.67528,0.67534,1787899987.0
2005-10-24 13:00:00,0.6754,0.67542,0.67529,0.67538,1961099993.0
2005-10-24 13:15:00,0.67535,0.67558,0.67535,0.67548,1657000002.0
2005-10-24 13:30:00,0.67548,0.67553,0.67535,0.67543,1950999998.0
2005-10-24 13:45:00,0.67543,0.67564,0.67539,0.67559,2166699990.0
2005-10-24 14:00:00,0.67557,0.67575,0.67548,0.67573,1987599992.0
2005-10-24 14:15:00,0.67578,0.67585,0.67554,0.67561,2178199994.0
2005-10-24 14:30:00,0.67558,0.67583,0.67556,0.67583,1662899988.0
2005-10-24 14:45:00,0.67586,0.67668,0.67586,0.6766,1860900002.0
2005-10-24 15:00:00,0.6766,0.67716,0.67654,0.67707,1960999992.0
2005-10-24 15:15:00,0.67703,0.67713,0.67674,0.67695,2251200006.0
2005-10-24 15:30:00,0.67697,0.67729,0.67685,0.67729,1673300007.0
2005-10-24 15:45:00,0.67727,0.67727,0.67695,0.67699,2098299988.0
2005-10-24 16:00:00,0.67701,0.67724,0.67671,0.67709,2147300006.0
2005-10-24 16:15:00,0.67705,0.67737,0.67694,0.67723,1738200006.0
2005-10-24 16:30:00,0.67716,0.67724,0.677,0.67712,1516399999.0
2005-10-24 16:45:00,0.67709,0.67725,0.67704,0.67704,1673000002.0
2005-10-24 17:00:00,0.67704,0.67725,0.67703,0.67717,1954199991.0
2005-10-24 17:15:00,0.67714,0.67731,0.67708,0.67714,1851500014.0
2005-10-24 17:30:00,0.67719,0.67726,0.67709,0.6772,1872800004.0
2005-10-24 17:45:00,0.67717,0.67737,0.67691,0.67732,1887200007.0
2005-10-24 18:00:00,0.67736,0.67822,0.67725,0.67783,17801300009.0
2005-10-24 18:15:00,0.67788,0.67814,0.67758,0.67795,14224400021.0
2005-10-24 18:30:00,0.67793,0.67798,0.67768,0.6778,7999200009.0
2005-10-24 18:45:00,0.67783,0.67819,0.67739,0.67749,6356200012.0
2005-10-24 19:00:00,0.6775,0.67803,0.677,0.67728,6442299996.0
2005-10-24 19:15:00,0.67727,0.67741,0.67711,0.67738,5498399984.0
2005-10-24 19:30:00,0.67736,0.67775,0.67727,0.67754,7042099993.0
2005-10-24 19:45:00,0.6776,0.67768,0.67748,0.67748,3640800005.0
2005-10-24 20:00:00,0.67754,0.67781,0.6771,0.67731,5151799990.0
2005-10-24 20:15:00,0.67785,0.67789,0.67755,0.67759,6871399994.0
2005-10-24 20:30:00,0.67758,0.67773,0.67742,0.67762,10079700030.0
2005-10-24 20:45:00,0.67764,0.67776,0.67749,0.67765,11723199994.0
2005-10-24 21:00:00,0.67772,0.67772,0.67705,0.67753,7714200007.0
2005-10-24 21:15:00,0.67751,0.6776,0.67709,0.6776,4978099983.0
2005-10-24 21:30:00,0.6776,0.6778,0.67729,0.67768,4177300012.0
2005-10-24 21:45:00,0.67769,0.67773,0.6771,0.67762,3316199987.0
2005-10-24 22:00:00,0.67759,0.67761,0.67697,0.67761,3311899997.0
2005-10-24 22:15:00,0.67756,0.67762,0.67735,0.67737,4227000006.0
2005-10-24 22:30:00,0.67739,0.67752,0.67688,0.67746,2656599999.0
2005-10-24 22:45:00,0.67748,0.67766,0.67702,0.67728,2162500006.0
2005-10-24 23:00:00,0.67692,0.67738,0.67669,0.67675,2256199990.0
2005-10-24 23:15:00,0.6769,0.67723,0.6766,0.67701,2073199997.0
2005-10-24 23:30:00,0.67703,0.6771,0.67661,0.67692,1893299994.0
2005-10-24 23:45:00,0.67692,0.67698,0.67628,0.67659,1658199999.0
2005-10-25 00:00:00,0.67667,0.67683,0.67637,0.67657,2069099999.0
2005-10-25 00:15:00,0.67633,0.67678,0.67619,0.67663,1608699990.0
2005-10-25 00:30:00,0.67671,0.67686,0.67609,0.6768,1942400014.0
2005-10-25 00:45:00,0.67681,0.67682,0.67635,0.67679,1596099985.0
2005-10-25 01:00:00,0.67676,0.67711,0.67672,0.67688,2568399984.0
2005-10-25 01:15:00,0.67684,0.67713,0.67647,0.677,2312900000.0
2005-10-25 01:30:00,0.67687,0.67719,0.67672,0.67709,2213099997.0
2005-10-25 01:45:00,0.67711,0.67722,0.67667,0.67674,2135200002.0
2005-10-25 02:00:00,0.6767,0.67709,0.67664,0.6769,1948999997.0
2005-10-25 02:15:00,0.67689,0.67709,0.67677,0.67698,2114700002.0
2005-10-25 02:30:00,0.67697,0.67705,0.67677,0.67702,2037399992.0
2005-10-25 02:45:00,0.67692,0.67707,0.67671,0.67678,2188100002.0
2005-10-25 03:00:00,0.67678,0.67701,0.67666,0.67683,1926300011.0
2005-10-25 03:15:00,0.67678,0.67704,0.6763,0.67688,1956400009.0
2005-10-25 03:30:00,0.67689,0.67708,0.67621,0.6768,1732499997.0
2005-10-25 03:45:00,0.67675,0.67696,0.67671,0.67683,1669599988.0
2005-10-25 04:00:00,0.6769,0.67692,0.67638,0.67673,1815699996.0
2005-10-25 04:15:00,0.67671,0.67727,0.67667,0.67708,1363699996.0
2005-10-25 04:30:00,0.67703,0.6771,0.67689,0.67702,1932299990.0
2005-10-25 04:45:00,0.67658,0.67706,0.67658,0.67678,1639100006.0
2005-10-25 05:00:00,0.67695,0.67712,0.67636,0.67711,1963299997.0
2005-10-25 05:15:00,0.67713,0.67754,0.67671,0.67739,1857500002.0
2005-10-25 05:30:00,0.6774,0.67746,0.67713,0.67734,1656199989.0
2005-10-25 05:45:00,0.67731,0.6776,0.67728,0.67747,2057199989.0
2005-10-25 06:00:00,0.67746,0.67758,0.67731,0.67746,1850799990.0
2005-10-25 06:15:00,0.67748,0.67752,0.67679,0.67737,1715000001.0
2005-10-25 06:30:00,0.67732,0.67738,0.67679,0.67705,1826299987.0
2005-10-25 06:45:00,0.67712,0.67726,0.6766,0.67717,1819400004.0
2005-10-25 07:00:00,0.67711,0.6775,0.67711,0.67737,2154499999.0
2005-10-25 07:15:00,0.67736,0.67763,0.67736,0.67759,1625700000.0
2005-10-25 07:30:00,0.67754,0.67759,0.67704,0.67711,2336999989.0
2005-10-25 07:45:00,0.67711,0.67721,0.67697,0.67707,1975799996.0
2005-10-25 08:00:00,0.67705,0.67736,0.67695,0.67735,2186799996.0
2005-10-25 08:15:00,0.67732,0.67746,0.67692,0.6773,1615599993.0
2005-10-25 08:30:00,0.6773,0.67738,0.67683,0.67707,2121999997.0
2005-10-25 08:45:00,0.67707,0.67707,0.67654,0.67661,2045199996.0
2005-10-25 09:00:00,0.67663,0.67663,0.67579,0.67587,2304800002.0
2005-10-25 09:15:00,0.67584,0.6762,0.6758,0.67609,2096899980.0
2005-10-25 09:30:00,0.67611,0.67612,0.67574,0.67577,1833800009.0
2005-10-25 09:45:00,0.67584,0.67626,0.67579,0.67621,1838700003.0
2005-10-25 10:00:00,0.67619,0.67654,0.67619,0.67643,1867199991.0
2005-10-25 10:15:00,0.67645,0.67654,0.67603,0.67651,2286600008.0
2005-10-25 10:30:00,0.67652,0.67748,0.67648,0.6773,1806600006.0
2005-10-25 10:45:00,0.67725,0.67731,0.67669,0.67675,2002199994.0
2005-10-25 11:00:00,0.67673,0.67698,0.67638,0.67642,2424299994.0
2005-10-25 11:15:00,0.6765,0.67659,0.67633,0.67642,2176499991.0
2005-10-25 11:30:00,0.67645,0.67659,0.67613,0.67648,2114399992.0
2005-10-25 11:45:00,0.67646,0.67693,0.6764,0.67688,2212499997.0
2005-10-25 12:00:00,0.67692,0.67705,0.67671,0.67673,2199799987.0
2005-10-25 12:15:00,0.67669,0.67687,0.67656,0.67656,2134800007.0
2005-10-25 12:30:00,0.67651,0.67677,0.67645,0.67668,1668099998.0
2005-10-25 12:45:00,0.67673,0.67709,0.67659,0.67684,2146400001.0
2005-10-25 13:00:00,0.67681,0.67697,0.67675,0.67695,1598499997.0
2005-10-25 13:15:00,0.67688,0.67733,0.67688,0.67722,1833799994.0
2005-10-25 13:30:00,0.67716,0.67716,0.67659,0.67662,2009299999.0
2005-10-25 13:45:00,0.67663,0.67676,0.67652,0.67656,1920500007.0
2005-10-25 14:00:00,0.67652,0.67686,0.67648,0.67651,1993500010.0
2005-10-25 14:15:00,0.67645,0.67682,0.67645,0.67677,1911400001.0
2005-10-25 14:30:00,0.67674,0.677,0.67674,0.67692,2166500008.0
2005-10-25 14:45:00,0.67692,0.67761,0.67682,0.67757,2176499996.0
2005-10-25 15:00:00,0.67754,0.67769,0.67729,0.67754,2123099988.0
2005-10-25 15:15:00,0.67751,0.67795,0.6775,0.67754,2100600003.0
2005-10-25 15:30:00,0.67756,0.67829,0.67745,0.67815,2111699993.0
2005-10-25 15:45:00,0.67815,0.67819,0.67749,0.67749,2043500008.0
2005-10-25 16:00:00,0.67757,0.67833,0.67757,0.67778,2384700009.0
2005-10-25 16:15:00,0.6777,0.67798,0.67754,0.67794,2046199985.0
2005-10-25 16:30:00,0.67788,0.67792,0.67764,0.67772,2133600005.0
2005-10-25 16:45:00,0.6777,0.67782,0.67736,0.67747,2233099998.0
2005-10-25 17:00:00,0.67749,0.67754,0.67715,0.67729,2028300008.0
2005-10-25 17:15:00,0.67725,0.67747,0.67715,0.67728,1800299999.0
2005-10-25 17:30:00,0.67732,0.67757,0.6773,0.67757,1758099990.0
2005-10-25 17:45:00,0.67754,0.67774,0.67748,0.67762,1789399993.0
2005-10-25 18:00:00,0.67758,0.67764,0.67721,0.6774,18073599977.0
2005-10-25 18:15:00,0.67744,0.67766,0.67735,0.6776,14388599953.0
2005-10-25 18:30:00,0.6776,0.67766,0.67745,0.67758,8837799955.0
2005-10-25 18:45:00,0.67763,0.67788,0.6775,0.67763,6428499987.0
2005-10-25 19:00:00,0.67766,0.67779,0.67758,0.67773,6828400005.0
2005-10-25 19:15:00,0.67776,0.67785,0.6775,0.67765,4985099993.0
2005-10-25 19:30:00,0.67761,0.67767,0.67747,0.67765,6530800020.0
2005-10-25 19:45:00,0.6777,0.67796,0.67765,0.67787,3821500008.0
2005-10-25 20:00:00,0.67791,0.67825,0.67785,0.67803,4570399992.0
2005-10-25 20:15:00,0.67805,0.6781,0.67784,0.67789,6993200005.0
2005-10-25 20:30:00,0.67788,0.67819,0.67783,0.67808,10264300014.0
2005-10-25 20:45:00,0.6781,0.6783,0.67797,0.67812,11600499995.0
2005-10-25 21:00:00,0.67808,0.67831,0.67801,0.67814,8018100001.0
2005-10-25 21:15:00,0.67813,0.67814,0.67761,0.67765,4505099986.0
2005-10-25 21:30:00,0.67795,0.67818,0.67782,0.67787,4066299995.0
2005-10-25 21:45:00,0.67787,0.67805,0.67778,0.67805,3183199994.0
2005-10-25 22:00:00,0.67806,0.67812,0.6779,0.67805,3520800004.0
2005-10-25 22:15:00,0.67805,0.67822,0.67798,0.67815,4121500026.0
2005-10-25 22:30:00,0.67817,0.67847,0.67815,0.67835,3432999997.0
2005-10-25 22:45:00,0.67841,0.67849,0.67817,0.67817,2696599985.0
2005-10-25 23:00:00,0.6776,0.67855,0.6776,0.67835,2430299989.0
2005-10-25 23:15:00,0.67836,0.6787,0.67802,0.67864,1889700008.0
2005-10-25 23:30:00,0.67867,0.67872,0.6782,0.67851,2167599987.0
2005-10-25 23:45:00,0.67851,0.67872,0.6784,0.67861,2071499995.0
2005-10-26 00:00:00,0.67867,0.6788,0.67824,0.67835,1994200009.0
2005-10-26 00:15:00,0.67835,0.67868,0.67827,0.67833,1582099999.0
2005-10-26 00:30:00,0.67838,0.67875,0.67829,0.67866,1810800003.0
2005-10-26 00:45:00,0.67877,0.67885,0.67816,0.67875,1810100001.0
2005-10-26 01:00:00,0.67871,0.6789,0.67857,0.67868,2004699998.0
2005-10-26 01:15:00,0.67869,0.67881,0.67828,0.67854,1814400006.0
2005-10-26 01:30:00,0.6785,0.67856,0.67824,0.67827,1689600001.0
2005-10-26 01:45:00,0.67827,0.67841,0.67816,0.67832,2287800003.0
2005-10-26 02:00:00,0.6783,0.67846,0.678,0.67803,2423399997.0
2005-10-26 02:15:00,0.67798,0.67825,0.67795,0.6781,2114599990.0
2005-10-26 02:30:00,0.67811,0.6786,0.67811,0.67833,1974300000.0
2005-10-26 02:45:00,0.67831,0.67856,0.67791,0.67798,2227499991.0
2005-10-26 03:00:00,0.678,0.67827,0.6778,0.67803,2148100004.0
2005-10-26 03:15:00,0.67808,0.67817,0.67788,0.67803,1728999989.0
2005-10-26 03:30:00,0.67798,0.6783,0.67783,0.67822,1709900001.0
2005-10-26 03:45:00,0.67826,0.67841,0.67809,0.67809,2207300003.0
2005-10-26 04:00:00,0.67812,0.67833,0.67804,0.67811,1869100004.0
2005-10-26 04:15:00,0.6782,0.67834,0.67782,0.67782,1943199990.0
2005-10-26 04:30:00,0.67793,0.67848,0.67769,0.6783,1895700000.0
2005-10-26 04:45:00,0.67821,0.67846,0.67809,0.6783,1638100002.0
2005-10-26 05:00:00,0.67832,0.67851,0.67783,0.67817,1798299999.0
2005-10-26 05:15:00,0.67817,0.67831,0.6777,0.678,2004900003.0
2005-10-26 05:30:00,0.67827,0.67835,0.67766,0.67833,1817299998.0
2005-10-26 05:45:00,0.6783,0.67839,0.67815,0.67831,1822099998.0
2005-10-26 06:00:00,0.67837,0.67858,0.67832,0.67852,1828699989.0
2005-10-26 06:15:00,0.67848,0.6786,0.67833,0.67858,1937400001.0
2005-10-26 06:30:00,0.67859,0.67859,0.67815,0.67845,2063400005.0
2005-10-26 06:45:00,0.6785,0.6785,0.67815,0.67815,1860299997.0
2005-10-26 07:00:00,0.67818,0.67838,0.67818,0.67827,1479199997.0
2005-10-26 07:15:00,0.67828,0.67838,0.67777,0.67827,1588400000.0
2005-10-26 07:30:00,0.67815,0.67856,0.67794,0.67856,2208400002.0
2005-10-26 07:45:00,0.6785,0.67906,0.6784,0.67887,1929000001.0
2005-10-26 08:00:00,0.6788,0.67919,0.67856,0.67917,1996599999.0
2005-10-26 08:15:00,0.67918,0.67965,0.67899,0.67915,2327800012.0
2005-10-26 08:30:00,0.67917,0.67929,0.67857,0.6786,1839199994.0
2005-10-26 08:45:00,0.67856,0.67883,0.67847,0.67866,2012900013.0
2005-10-26 09:00:00,0.67869,0.67886,0.67809,0.67816,1842799995.0
2005-10-26 09:15:00,0.67815,0.67893,0.6781,0.67893,2604399989.0
2005-10-26 09:30:00,0.67892,0.67905,0.67873,0.67897,1979099989.0
2005-10-26 09:45:00,0.67889,0.67921,0.67889,0.67913,2060499998.0
2005-10-26 10:00:00,0.67915,0.67978,0.67913,0.67973,2476000000.0
2005-10-26 10:15:00,0.67982,0.67983,0.67919,0.67922,2213100000.0
2005-10-26 10:30:00,0.6792,0.67948,0.6792,0.67947,1858499998.0
2005-10-26 10:45:00,0.67946,0.67963,0.6793,0.67941,1990399991.0
2005-10-26 11:00:00,0.67941,0.67942,0.67908,0.67912,1723600003.0
2005-10-26 11:15:00,0.67915,0.67915,0.67873,0.67907,2466999996.0
2005-10-26 11:30:00,0.67914,0.6793,0.67905,0.67923,2366000001.0
2005-10-26 11:45:00,0.67923,0.67944,0.67869,0.67939,2205000004.0
2005-10-26 12:00:00,0.67933,0.67949,0.67901,0.6794,2291600001.0
2005-10-26 12:15:00,0.67932,0.67954,0.67912,0.67949,2316200004.0
2005-10-26 12:30:00,0.67949,0.67973,0.67949,0.67971,1975699997.0
2005-10-26 12:45:00,0.67971,0.67976,0.67936,0.67952,1878600010.0
2005-10-26 13:00:00,0.67957,0.6799,0.67957,0.67977,1933800003.0
2005-10-26 13:15:00,0.6797,0.68001,0.67946,0.67986,2400100004.0
2005-10-26 13:30:00,0.67987,0.68004,0.67961,0.67991,1793599997.0
2005-10-26 13:45:00,0.67988,0.68005,0.67974,0.67974,2035700001.0
2005-10-26 14:00:00,0.67972,0.67997,0.67964,0.67964,2303000009.0
2005-10-26 14:15:00,0.67967,0.67971,0.6793,0.67933,2171099994.0
2005-10-26 14:30:00,0.67926,0.67926,0.67902,0.67926,2075099997.0
2005-10-26 14:45:00,0.67932,0.67958,0.67928,0.67934,2245500001.0
2005-10-26 15:00:00,0.67935,0.67967,0.67925,0.67949,2075199986.0
2005-10-26 15:15:00,0.67953,0.67956,0.67921,0.67936,2109999990.0
2005-10-26 15:30:00,0.67939,0.67959,0.67936,0.6795,2336799995.0
2005-10-26 15:45:00,0.67961,0.67988,0.67961,0.67979,1834099997.0
2005-10-26 16:00:00,0.67983,0.68048,0.67982,0.68043,2238199983.0
2005-10-26 16:15:00,0.68043,0.68052,0.68026,0.6804,2243099998.0
2005-10-26 16:30:00,0.68031,0.6804,0.68008,0.68017,1693800004.0
2005-10-26 16:45:00,0.68008,0.68024,0.6798,0.67987,2302300003.0
2005-10-26 17:00:00,0.67992,0.68008,0.67988,0.67999,2105599992.0
2005-10-26 17:15:00,0.67997,0.68004,0.67967,0.67967,1651499996.0
2005-10-26 17:30:00,0.67969,0.6798,0.6795,0.67962,1886699994.0
2005-10-26 17:45:00,0.67961,0.67995,0.67959,0.67992,1602999999.0
2005-10-26 18:00:00,0.67989,0.6803,0.6797,0.6802,16279199970.0
2005-10-26 18:15:00,0.68019,0.68081,0.68019,0.68048,14026800037.0
2005-10-26 18:30:00,0.6805,0.68063,0.68024,0.68057,8524900005.0
2005-10-26 18:45:00,0.68057,0.6806,0.6803,0.68045,6458899990.0
2005-10-26 19:00:00,0.68045,0.68053,0.6803,0.68043,6288700010.0
2005-10-26 19:15:00,0.68045,0.68053,0.68033,0.68045,5885100011.0
2005-10-26 19:30:00,0.68043,0.68064,0.68025,0.68032,6464000015.0
2005-10-26 19:45:00,0.68037,0.68045,0.68025,0.68032,3760699996.0
2005-10-26 20:00:00,0.68015,0.6804,0.67979,0.67994,4469800010.0
2005-10-26 20:15:00,0.67995,0.68033,0.67984,0.68023,6153799989.0
2005-10-26 20:30:00,0.68023,0.6804,0.68019,0.68031,9779300010.0
2005-10-26 20:45:00,0.68033,0.68044,0.68014,0.68015,11483899978.0
2005-10-26 21:00:00,0.68019,0.68034,0.68005,0.68005,8299500000.0
2005-10-26 21:15:00,0.68006,0.6801,0.6799,0.67995,4543799985.0
2005-10-26 21:30:00,0.67988,0.68003,0.67985,0.67997,4088700020.0
2005-10-26 21:45:00,0.67995,0.68024,0.67995,0.68015,3061999996.0
2005-10-26 22:00:00,0.68014,0.68015,0.67986,0.67992,3313999982.0
2005-10-26 22:15:00,0.67995,0.68008,0.67983,0.68,4150299992.0
2005-10-26 22:30:00,0.68002,0.68002,0.6794,0.67949,3203800019.0
2005-10-26 22:45:00,0.67953,0.67986,0.67921,0.67958,2484400004.0
2005-10-26 23:00:00,0.67925,0.6798,0.67907,0.67909,2261099997.0
2005-10-26 23:15:00,0.67918,0.67973,0.67884,0.67961,2310600013.0
2005-10-26 23:30:00,0.67964,0.67974,0.6792,0.67937,1988100005.0
2005-10-26 23:45:00,0.67935,0.67937,0.67882,0.67903,1416600007.0
2005-10-27 00:00:00,0.67899,0.67912,0.67852,0.67872,2015500007.0
2005-10-27 00:15:00,0.67881,0.67895,0.67823,0.67888,2057400001.0
2005-10-27 00:30:00,0.67894,0.67908,0.67858,0.67865,1670099999.0
2005-10-27 00:45:00,0.67903,0.6791,0.67862,0.67899,1529699989.0
2005-10-27 01:00:00,0.67895,0.6791,0.67888,0.67908,1952999992.0
2005-10-27 01:15:00,0.67905,0.67917,0.67871,0.6791,1764300002.0
2005-10-27 01:30:00,0.67906,0.6791,0.67835,0.67859,1807399996.0
2005-10-27 01:45:00,0.6787,0.67886,0.67849,0.67853,2098900005.0
2005-10-27 02:00:00,0.67848,0.67899,0.6778,0.6779,1802900005.0
2005-10-27 02:15:00,0.67792,0.67867,0.67788,0.67844,2558200011.0
2005-10-27 02:30:00,0.67843,0.67865,0.67822,0.67863,2155700009.0
2005-10-27 02:45:00,0.67862,0.6789,0.67857,0.6789,1785899995.0
2005-10-27 03:00:00,0.67886,0.67886,0.67858,0.67881,1706200001.0
2005-10-27 03:15:00,0.67878,0.67883,0.67846,0.67853,1615400003.0
2005-10-27 03:30:00,0.67854,0.67863,0.67838,0.67851,1731899996.0
2005-10-27 03:45:00,0.67856,0.67866,0.67833,0.67845,1620700000.0
2005-10-27 04:00:00,0.67853,0.67876,0.67838,0.67857,1996900002.0
2005-10-27 04:15:00,0.67855,0.67883,0.6785,0.67868,1670300001.0
2005-10-27 04:30:00,0.67875,0.67909,0.67875,0.67897,1725300004.0
2005-10-27 04:45:00,0.67892,0.67898,0.67871,0.67877,2038000005.0
2005-10-27 05:00:00,0.67873,0.67923,0.67868,0.67887,1890800004.0
2005-10-27 05:15:00,0.67886,0.67928,0.67879,0.67899,1963800005.0
2005-10-27 05:30:00,0.67905,0.67907,0.67872,0.67875,2248199999.0
2005-10-27 05:45:00,0.67877,0.67907,0.67867,0.67893,1649299999.0
2005-10-27 06:00:00,0.67889,0.67914,0.67877,0.67892,2267700011.0
2005-10-27 06:15:00,0.67887,0.67936,0.67882,0.67912,1782100009.0
2005-10-27 06:30:00,0.67907,0.67968,0.67902,0.67958,1856299992.0
2005-10-27 06:45:00,0.67959,0.67959,0.67911,0.67922,2124699983.0
2005-10-27 07:00:00,0.67924,0.67954,0.67919,0.67946,1895400003.0
2005-10-27 07:15:00,0.67943,0.67943,0.67883,0.67917,2073099996.0
2005-10-27 07:30:00,0.67915,0.67929,0.67887,0.67904,2267800016.0
2005-10-27 07:45:00,0.67904,0.67927,0.67886,0.67917,1867000007.0
2005-10-27 08:00:00,0.67917,0.67946,0.67894,0.67903,2216800007.0
2005-10-27 08:15:00,0.67906,0.67943,0.67894,0.67935,1629800001.0
2005-10-27 08:30:00,0.67939,0.67948,0.67872,0.67885,1918900010.0
2005-10-27 08:45:00,0.67878,0.67887,0.67821,0.67843,2081800007.0
2005-10-27 09:00:00,0.67841,0.67866,0.67814,0.67858,1982299983.0
2005-10-27 09:15:00,0.67864,0.67933,0.6786,0.67927,2141599997.0
2005-10-27 09:30:00,0.67928,0.67952,0.67901,0.67905,2072199993.0
2005-10-27 09:45:00,0.67904,0.6791,0.67846,0.67846,1856400008.0
2005-10-27 10:00:00,0.67848,0.6786,0.67813,0.67843,2219800006.0
2005-10-27 10:15:00,0.6785,0.67897,0.67845,0.67892,2503799987.0
2005-10-27 10:30:00,0.67889,0.67889,0.67858,0.67875,2054900005.0
2005-10-27 10:45:00,0.67874,0.67885,0.67825,0.67827,2236599992.0
2005-10-27 11:00:00,0.6783,0.67862,0.67819,0.67842,2009699995.0
2005-10-27 11:15:00,0.67849,0.67904,0.67844,0.67902,2004699996.0
2005-10-27 11:30:00,0.67907,0.67907,0.67859,0.67863,2128600000.0
2005-10-27 11:45:00,0.67865,0.67885,0.67862,0.67869,2355000000.0
2005-10-27 12:00:00,0.67862,0.67973,0.67862,0.67968,2752900007.0
2005-10-27 12:15:00,0.67971,0.68031,0.67963,0.68007,2438399992.0
2005-10-27 12:30:00,0.68002,0.68017,0.67964,0.67971,1783500000.0
2005-10-27 12:45:00,0.67973,0.67973,0.6793,0.67935,1806200003.0
2005-10-27 13:00:00,0.67939,0.67956,0.67903,0.67915,1955400009.0
2005-10-27 13:15:00,0.67911,0.67978,0.67907,0.67975,2488400014.0
2005-10-27 13:30:00,0.67976,0.67977,0.6794,0.67943,1599399991.0
2005-10-27 13:45:00,0.67943,0.67964,0.67915,0.67942,2108299986.0
2005-10-27 14:00:00,0.67942,0.67947,0.67915,0.67924,2253799996.0
2005-10-27 14:15:00,0.67933,0.67935,0.6787,0.67887,1863200004.0
2005-10-27 14:30:00,0.67888,0.67932,0.67888,0.67914,2340000000.0
2005-10-27 14:45:00,0.67918,0.67985,0.67916,0.67959,2140000018.0
2005-10-27 15:00:00,0.67959,0.67986,0.67947,0.67977,2808099987.0
2005-10-27 15:15:00,0.6798,0.67992,0.67952,0.67966,1827500004.0
2005-10-27 15:30:00,0.67967,0.67976,0.67944,0.67948,2028100005.0
2005-10-27 15:45:00,0.67949,0.67991,0.67946,0.67967,2111800000.0
2005-10-27 16:00:00,0.6797,0.67988,0.67955,0.67964,1840099997.0
2005-10-27 16:15:00,0.67962,0.67997,0.67956,0.67992,1829900006.0
2005-10-27 16:30:00,0.67993,0.68076,0.67987,0.68046,2080599997.0
2005-10-27 16:45:00,0.68042,0.68094,0.68042,0.68075,2025699994.0
2005-10-27 17:00:00,0.68076,0.68092,0.68063,0.6807,2243399980.0
2005-10-27 17:15:00,0.68068,0.68084,0.68055,0.68061,2171400006.0
2005-10-27 17:30:00,0.68061,0.68072,0.68046,0.6807,2151800006.0
2005-10-27 17:45:00,0.68067,0.68114,0.68062,0.68102,1536600005.0
2005-10-27 18:00:00,0.68102,0.6812,0.6808,0.68119,17319800018.0
2005-10-27 18:15:00,0.68116,0.68123,0.68073,0.68094,15286099991.0
2005-10-27 18:30:00,0.68098,0.68111,0.68066,0.68074,8885899986.0
2005-10-27 18:45:00,0.68068,0.68073,0.68038,0.6805,6298199999.0
2005-10-27 19:00:00,0.68049,0.68063,0.68034,0.68038,5997099983.0
2005-10-27 19:15:00,0.68048,0.68058,0.68034,0.68045,5270899993.0
2005-10-27 19:30:00,0.68043,0.68047,0.68025,0.68042,7130700014.0
2005-10-27 19:45:00,0.68045,0.68047,0.68027,0.68027,3836500008.0
2005-10-27 20:00:00,0.68029,0.68033,0.68005,0.68012,4741800006.0
2005-10-27 20:15:00,0.68013,0.68022,0.67989,0.68013,6632099976.0
2005-10-27 20:30:00,0.68013,0.68027,0.68004,0.68013,10282200002.0
2005-10-27 20:45:00,0.6802,0.68048,0.68012,0.6804,10837400007.0
2005-10-27 21:00:00,0.68042,0.68048,0.68026,0.68038,8716599973.0
2005-10-27 21:15:00,0.68042,0.68053,0.67996,0.68033,5135400026.0
2005-10-27 21:30:00,0.6803,0.68048,0.68027,0.68032,5064899978.0
2005-10-27 21:45:00,0.68031,0.68043,0.68024,0.68042,2941400002.0
2005-10-27 22:00:00,0.68041,0.68074,0.68033,0.68067,3356599992.0
2005-10-27 22:15:00,0.68071,0.68097,0.6805,0.68051,4489799982.0
2005-10-27 22:30:00,0.68053,0.6807,0.68013,0.6807,3478099990.0
2005-10-27 22:45:00,0.68073,0.68085,0.68047,0.68047,2564599994.0
2005-10-27 23:00:00,0.68015,0.6807,0.6801,0.6804,2680400009.0
2005-10-27 23:15:00,0.68058,0.68063,0.67997,0.68045,2521600019.0
2005-10-27 23:30:00,0.68043,0.6806,0.67997,0.6804,1886899996.0
2005-10-27 23:45:00,0.68035,0.68059,0.68004,0.68053,1571300006.0
2005-10-28 00:00:00,0.68062,0.68088,0.68035,0.68057,2174200005.0
2005-10-28 00:15:00,0.6804,0.68076,0.68032,0.68052,1696100015.0
2005-10-28 00:30:00,0.68059,0.68067,0.68017,0.68044,1689300004.0
2005-10-28 00:45:00,0.68059,0.68073,0.68036,0.68052,1506600000.0
2005-10-28 01:00:00,0.68052,0.68064,0.68024,0.68025,1784300009.0
2005-10-28 01:15:00,0.68016,0.68034,0.68012,0.68034,1280699996.0
2005-10-28 01:30:00,0.68031,0.6806,0.6803,0.68042,2155299997.0
2005-10-28 01:45:00,0.6804,0.6805,0.68024,0.68037,2114699997.0
2005-10-28 02:00:00,0.68038,0.68089,0.68038,0.68059,2293399994.0
2005-10-28 02:15:00,0.68056,0.68122,0.68053,0.6811,1769800003.0
2005-10-28 02:30:00,0.68109,0.68146,0.68101,0.68134,2227699990.0
2005-10-28 02:45:00,0.68133,0.6814,0.68057,0.6808,2019199985.0
2005-10-28 03:00:00,0.68073,0.68073,0.68023,0.68038,2201799993.0
2005-10-28 03:15:00,0.68045,0.68051,0.68022,0.68033,1862899986.0
2005-10-28 03:30:00,0.68031,0.6808,0.68027,0.68053,1907700000.0
2005-10-28 03:45:00,0.68052,0.68071,0.68049,0.68057,1537099994.0
2005-10-28 04:00:00,0.68063,0.68069,0.68041,0.68069,1239999998.0
2005-10-28 04:15:00,0.68083,0.68084,0.68039,0.68039,2222399986.0
2005-10-28 04:30:00,0.68037,0.68063,0.68025,0.68055,2100900000.0
2005-10-28 04:45:00,0.68051,0.68074,0.6802,0.6802,1943699991.0
2005-10-28 05:00:00,0.68015,0.68035,0.67985,0.68028,2028799992.0
2005-10-28 05:15:00,0.68029,0.68053,0.68,0.68047,1607900005.0
2005-10-28 05:30:00,0.68048,0.6807,0.68021,0.68039,1730699990.0
2005-10-28 05:45:00,0.68064,0.68077,0.68021,0.68058,1414400004.0
2005-10-28 06:00:00,0.68068,0.6807,0.6801,0.68046,1520799997.0
2005-10-28 06:15:00,0.68062,0.68063,0.68038,0.68044,1717799994.0
2005-10-28 06:30:00,0.68045,0.68045,0.68024,0.6803,1683199997.0
2005-10-28 06:45:00,0.68038,0.68038,0.67969,0.67969,1653400001.0
2005-10-28 07:00:00,0.6801,0.68034,0.68009,0.68022,1784600008.0
2005-10-28 07:15:00,0.68025,0.68034,0.67994,0.68003,1585099999.0
2005-10-28 07:30:00,0.68003,0.68011,0.67928,0.67989,1884800002.0
2005-10-28 07:45:00,0.67986,0.68031,0.67975,0.6803,1833200009.0
2005-10-28 08:00:00,0.68025,0.6806,0.68015,0.68051,1905399993.0
2005-10-28 08:15:00,0.68048,0.68083,0.68039,0.68071,1410000001.0
2005-10-28 08:30:00,0.68089,0.68139,0.68089,0.68119,2228000001.0
2005-10-28 08:45:00,0.68117,0.6814,0.68108,0.68119,1563699999.0
2005-10-28 09:00:00,0.6812,0.6812,0.68071,0.68112,2083699994.0
2005-10-28 09:15:00,0.68113,0.68173,0.68113,0.68143,2317199995.0
2005-10-28 09:30:00,0.6814,0.68146,0.6809,0.6814,2083400000.0
2005-10-28 09:45:00,0.68142,0.68174,0.6813,0.68163,2132899994.0
2005-10-28 10:00:00,0.68158,0.68191,0.68157,0.6816,2101200003.0
2005-10-28 10:15:00,0.68168,0.6817,0.68142,0.68147,1720400000.0
2005-10-28 10:30:00,0.68148,0.6818,0.68136,0.68156,1953900009.0
2005-10-28 10:45:00,0.68157,0.68192,0.68156,0.68165,1992499992.0
2005-10-28 11:00:00,0.68167,0.68218,0.68143,0.68147,1988099993.0
2005-10-28 11:15:00,0.6815,0.68162,0.68131,0.68162,2384500007.0
2005-10-28 11:30:00,0.68164,0.6817,0.68132,0.68162,2052399986.0
2005-10-28 11:45:00,0.68163,0.68233,0.68154,0.68202,2557199993.0
2005-10-28 12:00:00,0.68192,0.68192,0.6814,0.68145,2438899992.0
2005-10-28 12:15:00,0.68143,0.68178,0.68132,0.68171,2044300009.0
2005-10-28 12:30:00,0.68167,0.68198,0.68158,0.68159,2001500000.0
2005-10-28 12:45:00,0.68162,0.68177,0.68155,0.68161,1725599997.0
2005-10-28 13:00:00,0.68162,0.68189,0.68156,0.68189,1848800002.0
2005-10-28 13:15:00,0.68186,0.68194,0.68127,0.6813,1809499999.0
2005-10-28 13:30:00,0.6813,0.68131,0.68082,0.68093,1822100004.0
2005-10-28 13:45:00,0.68093,0.68103,0.68048,0.68099,2254799989.0
2005-10-28 14:00:00,0.681,0.681,0.68066,0.68074,1788000007.0
2005-10-28 14:15:00,0.68072,0.68079,0.68029,0.68029,1865000011.0
2005-10-28 14:30:00,0.6802,0.68086,0.67991,0.68037,2103300006.0
2005-10-28 14:45:00,0.68036,0.68044,0.6798,0.6802,2129100006.0
2005-10-28 15:00:00,0.68016,0.68079,0.68015,0.6806,1890099996.0
2005-10-28 15:15:00,0.68049,0.68081,0.68044,0.68063,2254199984.0
2005-10-28 15:30:00,0.68064,0.68067,0.68039,0.68045,2026900008.0
2005-10-28 15:45:00,0.6805,0.68083,0.68022,0.68057,2111700005.0
2005-10-28 16:00:00,0.68055,0.68061,0.68009,0.68023,2262300017.0
2005-10-28 16:15:00,0.68019,0.68026,0.67982,0.68005,1946500008.0
2005-10-28 16:30:00,0.68,0.68028,0.67999,0.68025,1837199985.0
2005-10-28 16:45:00,0.68027,0.68081,0.68026,0.6808,2189900004.0
2005-10-28 17:00:00,0.68078,0.68085,0.68029,0.68037,2237000004.0
2005-10-28 17:15:00,0.68037,0.68048,0.67996,0.67996,2221599995.0
2005-10-28 17:30:00,0.67991,0.67999,0.67948,0.67971,1720400005.0
2005-10-28 17:45:00,0.67965,0.67988,0.67954,0.67982,1393900010.0
2005-10-28 18:00:00,0.67982,0.68008,0.67978,0.67999,18104000004.0
2005-10-28 18:15:00,0.68002,0.68002,0.67944,0.67963,14965000002.0
2005-10-28 18:30:00,0.67965,0.6797,0.67944,0.67961,8504800029.0
2005-10-28 18:45:00,0.67962,0.67985,0.67953,0.67962,5559000026.0
2005-10-28 19:00:00,0.67958,0.67966,0.67916,0.67955,6235300000.0
2005-10-28 19:15:00,0.67958,0.67972,0.67922,0.67946,5396300011.0
2005-10-28 19:30:00,0.67943,0.67982,0.67938,0.67954,7458500025.0
2005-10-28 19:45:00,0.67953,0.67965,0.67942,0.67947,4231899990.0
2005-10-28 20:00:00,0.67951,0.67951,0.67921,0.67927,3928200010.0
2005-10-28 20:15:00,0.67932,0.67958,0.6789,0.6795,6331699984.0
2005-10-28 20:30:00,0.67958,0.6797,0.67954,0.67968,10162599996.0
2005-10-28 20:45:00,0.67972,0.68,0.6797,0.67994,11178399990.0
2005-10-28 21:00:00,0.67998,0.68032,0.67997,0.68027,8561099973.0
2005-10-28 21:15:00,0.68028,0.68033,0.68014,0.68021,4732799989.0
2005-10-28 21:30:00,0.6802,0.68024,0.68004,0.68014,4474400021.0
2005-10-28 21:45:00,0.68014,0.68023,0.68002,0.6801,3127899994.0
2005-10-28 22:00:00,0.68012,0.68015,0.67952,0.67991,3527499999.0
2005-10-28 22:15:00,0.6799,0.67993,0.67975,0.67985,4731200000.0
2005-10-28 22:30:00,0.67988,0.6801,0.67975,0.6801,3224999996.0
2005-10-28 22:45:00,0.68015,0.68037,0.67993,0.68005,2550399987.0
2005-10-31 00:00:00,0.67934,0.6798,0.67913,0.67942,2702099977.0
2005-10-31 00:15:00,0.67954,0.68011,0.67938,0.67979,2387599990.0
2005-10-31 00:30:00,0.67984,0.6799,0.67948,0.67959,2147799996.0
2005-10-31 00:45:00,0.6797,0.67988,0.67952,0.67952,2128300004.0
2005-10-31 01:00:00,0.67962,0.67975,0.67907,0.67938,2667399998.0
2005-10-31 01:15:00,0.67933,0.67952,0.67922,0.67945,2095700003.0
2005-10-31 01:30:00,0.67903,0.6795,0.67898,0.6793,2575499981.0
2005-10-31 01:45:00,0.67934,0.67951,0.67926,0.67935,2743299995.0
2005-10-31 02:00:00,0.67935,0.67949,0.67921,0.67934,2099099997.0
2005-10-31 02:15:00,0.67934,0.67957,0.6791,0.67952,2281299987.0
2005-10-31 02:30:00,0.67947,0.67967,0.6794,0.67947,2240399995.0
2005-10-31 02:45:00,0.67943,0.67947,0.67895,0.6791,2041699996.0
2005-10-31 03:00:00,0.67911,0.67933,0.67892,0.67923,2230599997.0
2005-10-31 03:15:00,0.67925,0.6794,0.67911,0.67924,1934600001.0
2005-10-31 03:30:00,0.67922,0.67935,0.6786,0.67932,1827999997.0
2005-10-31 03:45:00,0.67932,0.67945,0.67866,0.6792,1999399998.0
2005-10-31 04:00:00,0.67928,0.67953,0.67924,0.67942,1517799994.0
2005-10-31 04:15:00,0.67948,0.67965,0.67943,0.67958,1664099988.0
2005-10-31 04:30:00,0.67958,0.67963,0.67936,0.67947,1683799995.0
2005-10-31 04:45:00,0.6794,0.67949,0.67922,0.67937,2087700013.0
2005-10-31 05:00:00,0.67937,0.67953,0.67882,0.67902,1548999996.0
2005-10-31 05:15:00,0.67901,0.67926,0.67899,0.679,1710199998.0
2005-10-31 05:30:00,0.679,0.67912,0.67895,0.679,1540599999.0
2005-10-31 05:45:00,0.67901,0.6791,0.67858,0.67904,1912900000.0
2005-10-31 06:00:00,0.67907,0.6791,0.67863,0.67896,1472600010.0
2005-10-31 06:15:00,0.67892,0.6791,0.67863,0.67908,1938299998.0
2005-10-31 06:30:00,0.67908,0.67916,0.67864,0.67882,1497100008.0
2005-10-31 06:45:00,0.6788,0.67919,0.67869,0.67902,1612200002.0
2005-10-31 07:00:00,0.679,0.6792,0.67899,0.6792,1587299990.0
2005-10-31 07:15:00,0.67907,0.67927,0.67888,0.6791,1761299985.0
2005-10-31 07:30:00,0.67904,0.67916,0.6789,0.67895,2123099995.0
2005-10-31 07:45:00,0.67888,0.67909,0.6788,0.67899,2015000002.0
2005-10-31 08:00:00,0.67895,0.67943,0.67895,0.67938,1450599996.0
2005-10-31 08:15:00,0.67931,0.67943,0.67922,0.67938,1448399990.0
2005-10-31 08:30:00,0.6794,0.67963,0.67903,0.67962,1792899999.0
2005-10-31 08:45:00,0.6795,0.67951,0.67916,0.67921,2118700004.0
2005-10-31 09:00:00,0.6792,0.67925,0.67885,0.67895,2170199974.0
2005-10-31 09:15:00,0.67888,0.67893,0.67825,0.67825,1873400000.0
2005-10-31 09:30:00,0.67822,0.67861,0.67801,0.67852,2422100008.0
2005-10-31 09:45:00,0.6785,0.67863,0.67842,0.67853,2106200001.0
2005-10-31 10:00:00,0.6785,0.67852,0.67803,0.67814,1886900004.0
2005-10-31 10:15:00,0.67819,0.6791,0.67797,0.67899,2316699987.0
2005-10-31 10:30:00,0.67901,0.67908,0.67826,0.67827,2435999988.0
2005-10-31 10:45:00,0.67823,0.67833,0.67813,0.67825,1733999999.0
2005-10-31 11:00:00,0.67823,0.67825,0.67807,0.67812,1616600004.0
2005-10-31 11:15:00,0.67813,0.67819,0.67798,0.67807,2197800008.0
2005-10-31 11:30:00,0.67812,0.67812,0.67739,0.67743,2089600006.0
2005-10-31 11:45:00,0.67745,0.67784,0.6774,0.67782,2553900006.0
2005-10-31 12:00:00,0.67775,0.67792,0.67771,0.67775,2123200004.0
2005-10-31 12:15:00,0.67773,0.67802,0.6777,0.67802,2155900009.0
2005-10-31 12:30:00,0.67804,0.67822,0.67789,0.67803,2148999998.0
2005-10-31 12:45:00,0.67807,0.67819,0.67756,0.6776,1796399996.0
2005-10-31 13:00:00,0.67765,0.67774,0.67721,0.67752,2002400011.0
2005-10-31 13:15:00,0.67744,0.67761,0.67731,0.67761,1686999993.0
2005-10-31 13:30:00,0.67763,0.67768,0.67715,0.67722,1997400008.0
2005-10-31 13:45:00,0.67727,0.67731,0.67711,0.67723,2202100002.0
2005-10-31 14:00:00,0.67726,0.67734,0.67709,0.67712,1928399989.0
2005-10-31 14:15:00,0.6771,0.67719,0.67677,0.67692,1991399996.0
2005-10-31 14:30:00,0.67683,0.67688,0.67657,0.67665,2523599993.0
2005-10-31 14:45:00,0.67665,0.6767,0.67644,0.67665,1998300009.0
2005-10-31 15:00:00,0.67663,0.67663,0.6764,0.67646,2151899996.0
2005-10-31 15:15:00,0.67648,0.67664,0.67638,0.67655,2311299992.0
2005-10-31 15:30:00,0.67651,0.67669,0.67644,0.6766,1915999993.0
2005-10-31 15:45:00,0.6766,0.67681,0.67658,0.6767,1825100006.0
2005-10-31 16:00:00,0.67674,0.67711,0.67666,0.6769,1944699998.0
2005-10-31 16:15:00,0.67688,0.67694,0.67675,0.67691,1907400004.0
2005-10-31 16:30:00,0.67692,0.67716,0.67668,0.67677,1977799989.0
2005-10-31 16:45:00,0.67675,0.67683,0.67654,0.67677,2008700018.0
2005-10-31 17:00:00,0.67679,0.67698,0.67637,0.67697,2202699989.0
2005-10-31 17:15:00,0.67694,0.67723,0.67681,0.67685,1951899999.0
2005-10-31 17:30:00,0.67695,0.6772,0.67687,0.67695,2022200003.0
2005-10-31 17:45:00,0.67689,0.67696,0.67647,0.67667,2056000002.0
2005-10-31 18:00:00,0.67666,0.6779,0.67664,0.67763,17534099985.0
2005-10-31 18:15:00,0.67762,0.67795,0.6775,0.67794,14175600035.0
2005-10-31 18:30:00,0.67794,0.67797,0.6776,0.67772,8628399988.0
2005-10-31 18:45:00,0.67775,0.67801,0.6776,0.67782,5889599994.0
2005-10-31 19:00:00,0.6778,0.67802,0.67765,0.67768,6197299992.0
2005-10-31 19:15:00,0.6777,0.67789,0.67766,0.67776,5844000003.0
2005-10-31 19:30:00,0.67772,0.67786,0.67758,0.67758,6956699995.0
2005-10-31 19:45:00,0.67761,0.67767,0.67744,0.67747,3831100020.0
2005-10-31 20:00:00,0.67754,0.67771,0.67716,0.67719,4548500006.0
2005-10-31 20:15:00,0.67719,0.6776,0.67712,0.67752,6336200029.0
2005-10-31 20:30:00,0.67753,0.67758,0.67735,0.67743,9832300002.0
2005-10-31 20:45:00,0.67742,0.67755,0.67735,0.67745,11367200016.0
2005-10-31 21:00:00,0.67748,0.67773,0.67738,0.67763,8206999986.0
2005-10-31 21:15:00,0.67763,0.67771,0.67745,0.67752,5443400006.0
2005-10-31 21:30:00,0.6775,0.67758,0.67722,0.6773,4125500012.0
2005-10-31 21:45:00,0.6773,0.67732,0.67715,0.67727,3473499991.0
2005-10-31 22:00:00,0.67726,0.67735,0.67712,0.67735,3609700010.0
2005-10-31 22:15:00,0.67732,0.67742,0.67705,0.67705,4767700005.0
2005-10-31 22:30:00,0.67709,0.67725,0.67702,0.6771,3340599992.0
2005-10-31 22:45:00,0.67713,0.67715,0.67671,0.67677,2507499987.0
2005-10-31 23:00:00,0.67666,0.67703,0.67666,0.67697,1851500011.0
2005-10-31 23:15:00,0.67698,0.67727,0.67692,0.67717,2052499999.0
2005-10-31 23:30:00,0.67718,0.67745,0.67679,0.67738,1839800003.0
2005-10-31 23:45:00,0.67744,0.67754,0.67724,0.67741,1489699994.0
2005-11-01 00:00:00,0.67738,0.67746,0.67669,0.6773,2661200002.0
2005-11-01 00:15:00,0.67728,0.67755,0.67679,0.67718,2449000004.0
2005-11-01 00:30:00,0.67722,0.67742,0.67675,0.67726,2415199995.0
2005-11-01 00:45:00,0.67712,0.67771,0.67692,0.67757,1898299989.0
2005-11-01 01:00:00,0.6775,0.67759,0.67723,0.67743,2248400001.0
2005-11-01 01:15:00,0.6774,0.67756,0.67688,0.67744,2023600014.0
2005-11-01 01:30:00,0.67738,0.67745,0.67696,0.67742,1754600009.0
2005-11-01 01:45:00,0.67745,0.67754,0.67736,0.67747,1849000010.0
2005-11-01 02:00:00,0.67745,0.67753,0.67688,0.67704,2076299998.0
2005-11-01 02:15:00,0.67737,0.67744,0.67691,0.67732,1886200008.0
2005-11-01 02:30:00,0.67732,0.67738,0.67693,0.67735,1766600004.0
2005-11-01 02:45:00,0.6773,0.67739,0.67692,0.67709,1912099993.0
2005-11-01 03:00:00,0.67711,0.67717,0.67673,0.67712,1948599994.0
2005-11-01 03:15:00,0.67717,0.67726,0.67692,0.67717,1943299998.0
2005-11-01 03:30:00,0.67718,0.67729,0.67706,0.67725,1752300014.0
2005-11-01 03:45:00,0.67723,0.67754,0.67723,0.67734,1285199996.0
2005-11-01 04:00:00,0.67742,0.67745,0.67724,0.67733,1289800008.0
2005-11-01 04:15:00,0.67728,0.67736,0.67712,0.67715,1595100012.0
2005-11-01 04:30:00,0.67713,0.67723,0.67674,0.6772,1819799987.0
2005-11-01 04:45:00,0.67715,0.67727,0.67705,0.67714,1940899999.0
2005-11-01 05:00:00,0.67709,0.67725,0.67678,0.67717,1621099991.0
2005-11-01 05:15:00,0.67718,0.67734,0.67675,0.67728,1957399997.0
2005-11-01 05:30:00,0.67727,0.67738,0.67687,0.67729,1647200004.0
2005-11-01 05:45:00,0.67728,0.67748,0.67722,0.67742,1899699996.0
2005-11-01 06:00:00,0.67746,0.67752,0.67687,0.6775,1241899999.0
2005-11-01 06:15:00,0.67747,0.6775,0.67709,0.67745,1663400015.0
2005-11-01 06:30:00,0.67745,0.67748,0.67682,0.6773,1246800004.0
2005-11-01 06:45:00,0.67735,0.67735,0.67667,0.67674,1929799992.0
2005-11-01 07:00:00,0.67719,0.67753,0.67712,0.67737,1175800001.0
2005-11-01 07:15:00,0.67741,0.67751,0.67688,0.67736,1641199980.0
2005-11-01 07:30:00,0.67671,0.67738,0.67662,0.67732,2221399996.0
2005-11-01 07:45:00,0.6773,0.67742,0.67684,0.67737,1453500004.0
2005-11-01 08:00:00,0.6773,0.67745,0.67726,0.67738,1784200015.0
2005-11-01 08:15:00,0.67739,0.67747,0.67704,0.6774,1574500011.0
2005-11-01 08:30:00,0.67743,0.67782,0.67723,0.67782,1931999996.0
2005-11-01 08:45:00,0.67779,0.67793,0.67752,0.67771,2012900000.0
2005-11-01 09:00:00,0.67754,0.67758,0.67727,0.67747,2275199993.0
2005-11-01 09:15:00,0.6775,0.6776,0.67727,0.67739,1928500006.0
2005-11-01 09:30:00,0.67741,0.67742,0.677,0.677,1785900004.0
2005-11-01 09:45:00,0.67699,0.67721,0.67693,0.67694,1878599997.0
2005-11-01 10:00:00,0.67688,0.677,0.6765,0.67667,2276499998.0
2005-11-01 10:15:00,0.67673,0.67736,0.67668,0.67722,2101099992.0
2005-11-01 10:30:00,0.6772,0.67774,0.67686,0.67772,1854000011.0
2005-11-01 10:45:00,0.67775,0.67783,0.67752,0.67775,1953699988.0
2005-11-01 11:00:00,0.67774,0.67797,0.67764,0.67772,1914500019.0
2005-11-01 11:15:00,0.67775,0.67814,0.67768,0.67802,2119199999.0
2005-11-01 11:30:00,0.67805,0.67817,0.67775,0.67775,1869299995.0
2005-11-01 11:45:00,0.67775,0.67832,0.67771,0.67832,2518900005.0
2005-11-01 12:00:00,0.67823,0.67854,0.67813,0.67851,2205199985.0
2005-11-01 12:15:00,0.6784,0.67868,0.67827,0.6783,2270100003.0
2005-11-01 12:30:00,0.67826,0.67846,0.67808,0.67828,2141999986.0
2005-11-01 12:45:00,0.67832,0.67839,0.67812,0.67812,1976100010.0
2005-11-01 13:00:00,0.67813,0.6786,0.67812,0.67851,1839000008.0
2005-11-01 13:15:00,0.67846,0.67858,0.67812,0.67837,1675000001.0
2005-11-01 13:30:00,0.67839,0.67888,0.67836,0.67886,2293699988.0
2005-11-01 13:45:00,0.67885,0.67905,0.67867,0.67886,1914400009.0
2005-11-01 14:00:00,0.6789,0.67914,0.67858,0.6786,1990800002.0
2005-11-01 14:15:00,0.67864,0.67887,0.67841,0.67877,2040700006.0
2005-11-01 14:30:00,0.67875,0.67933,0.67873,0.67908,2240299996.0
2005-11-01 14:45:00,0.67909,0.67912,0.67896,0.67904,1813199997.0
2005-11-01 15:00:00,0.67901,0.67905,0.67874,0.67882,1690899998.0
2005-11-01 15:15:00,0.67884,0.67888,0.67857,0.6787,2012699985.0
2005-11-01 15:30:00,0.67875,0.67892,0.67871,0.67883,1748899990.0
2005-11-01 15:45:00,0.67887,0.67904,0.6787,0.67873,1638199995.0
2005-11-01 16:00:00,0.67875,0.67898,0.67865,0.67887,2250900000.0
2005-11-01 16:15:00,0.67887,0.67922,0.67878,0.67915,1792399975.0
2005-11-01 16:30:00,0.67916,0.67931,0.67878,0.67892,1896699995.0
2005-11-01 16:45:00,0.67885,0.67924,0.67885,0.67911,2337800004.0
2005-11-01 17:00:00,0.67909,0.68009,0.67906,0.6797,2059400002.0
2005-11-01 17:15:00,0.67971,0.68013,0.67966,0.6801,2178599988.0
2005-11-01 17:30:00,0.6801,0.68038,0.67999,0.68021,1829500008.0
2005-11-01 17:45:00,0.68019,0.68074,0.68016,0.68058,2062199988.0
2005-11-01 18:00:00,0.68055,0.68068,0.68027,0.68032,17995699971.0
2005-11-01 18:15:00,0.6803,0.68058,0.68021,0.68048,12594000034.0
2005-11-01 18:30:00,0.68049,0.68098,0.6803,0.6805,8392699990.0
2005-11-01 18:45:00,0.68048,0.68057,0.68027,0.68045,6015000005.0
2005-11-01 19:00:00,0.68045,0.68078,0.6804,0.68073,6627199997.0
2005-11-01 19:15:00,0.68073,0.68081,0.68046,0.68077,5739200003.0
2005-11-01 19:30:00,0.68072,0.68094,0.68065,0.68082,6740300014.0
2005-11-01 19:45:00,0.68085,0.6809,0.68062,0.68067,4156999989.0
2005-11-01 20:00:00,0.68073,0.6808,0.68032,0.68047,4545899976.0
2005-11-01 20:15:00,0.68049,0.68051,0.67996,0.68038,6684399990.0
2005-11-01 20:30:00,0.68038,0.68068,0.68033,0.68061,10499299991.0
2005-11-01 20:45:00,0.68065,0.68066,0.68001,0.68055,11215499995.0
2005-11-01 21:00:00,0.68058,0.68068,0.6802,0.68032,7966299988.0
2005-11-01 21:15:00,0.68035,0.68087,0.68016,0.68021,4961900009.0
2005-11-01 21:30:00,0.68014,0.68064,0.67996,0.68023,4712300013.0
2005-11-01 21:45:00,0.68022,0.68022,0.68002,0.68018,3385299995.0
2005-11-01 22:00:00,0.68018,0.68024,0.68,0.6801,3569999987.0
2005-11-01 22:15:00,0.68007,0.68015,0.67965,0.6801,4252400011.0
2005-11-01 22:30:00,0.68014,0.6803,0.67995,0.68024,3499599998.0
2005-11-01 22:45:00,0.68028,0.68033,0.68007,0.68007,2192100009.0
2005-11-01 23:00:00,0.67995,0.68052,0.67995,0.68041,2349299975.0
2005-11-01 23:15:00,0.68043,0.68063,0.68025,0.68053,1917700005.0
2005-11-01 23:30:00,0.68053,0.68069,0.68034,0.6804,2090500005.0
2005-11-01 23:45:00,0.6805,0.68087,0.68041,0.68075,1950900007.0
2005-11-02 00:00:00,0.68049,0.68069,0.68002,0.68051,2485400015.0
2005-11-02 00:15:00,0.68049,0.68105,0.68002,0.68067,2306299993.0
2005-11-02 00:30:00,0.68077,0.68126,0.68063,0.68115,2190499992.0
2005-11-02 00:45:00,0.68109,0.68125,0.68065,0.68081,2481299997.0
2005-11-02 01:00:00,0.68081,0.68092,0.68065,0.6808,2213200002.0
2005-11-02 01:15:00,0.68074,0.68098,0.68064,0.68098,1720799996.0
2005-11-02 01:30:00,0.68091,0.68112,0.68091,0.68098,1963600001.0
2005-11-02 01:45:00,0.68102,0.68113,0.6809,0.68097,1868600001.0
2005-11-02 02:00:00,0.68097,0.68108,0.68067,0.68088,2317300003.0
2005-11-02 02:15:00,0.68085,0.681,0.68066,0.68097,1597300005.0
2005-11-02 02:30:00,0.68092,0.68107,0.68089,0.68098,1845400005.0
2005-11-02 02:45:00,0.68093,0.68095,0.6806,0.68091,1762000003.0
2005-11-02 03:00:00,0.68095,0.68097,0.68069,0.68083,1633300005.0
2005-11-02 03:15:00,0.68086,0.68102,0.68049,0.68056,1457200002.0
2005-11-02 03:30:00,0.68021,0.68091,0.6802,0.68081,2026300007.0
2005-11-02 03:45:00,0.6808,0.68083,0.68065,0.68073,1077800004.0
2005-11-02 04:00:00,0.6808,0.68094,0.68069,0.68069,1626000000.0
2005-11-02 04:15:00,0.68073,0.68097,0.68072,0.68088,1646899997.0
2005-11-02 04:30:00,0.68089,0.68105,0.68061,0.68099,1821399995.0
2005-11-02 04:45:00,0.68095,0.68106,0.68039,0.68092,2336599992.0
2005-11-02 05:00:00,0.6809,0.68101,0.68049,0.68088,1791899995.0
2005-11-02 05:15:00,0.68078,0.68093,0.68051,0.68073,2027099995.0
2005-11-02 05:30:00,0.6807,0.68117,0.68058,0.68113,2130299998.0
2005-11-02 05:45:00,0.68106,0.68131,0.68053,0.68101,1916000012.0
2005-11-02 06:00:00,0.68098,0.68125,0.68067,0.68107,1679999992.0
2005-11-02 06:15:00,0.68104,0.68121,0.68092,0.68103,1886799994.0
2005-11-02 06:30:00,0.6811,0.68128,0.68102,0.6812,1919000002.0
2005-11-02 06:45:00,0.68128,0.68129,0.68114,0.68124,1614400011.0
2005-11-02 07:00:00,0.68119,0.68145,0.68094,0.68132,1864000000.0
2005-11-02 07:15:00,0.68135,0.68145,0.68093,0.68131,1701199990.0
2005-11-02 07:30:00,0.68127,0.68138,0.68109,0.68127,2480799989.0
2005-11-02 07:45:00,0.68125,0.68133,0.68099,0.68113,1492399999.0
2005-11-02 08:00:00,0.68105,0.68129,0.68099,0.68115,1661200008.0
2005-11-02 08:15:00,0.68117,0.68125,0.68102,0.68106,1088399996.0
2005-11-02 08:30:00,0.68102,0.6812,0.68095,0.6811,1647499993.0
2005-11-02 08:45:00,0.6811,0.6811,0.68074,0.6808,1720999996.0
2005-11-02 09:00:00,0.68084,0.6809,0.68057,0.68066,1612300003.0
2005-11-02 09:15:00,0.68062,0.68093,0.6806,0.68093,2054000006.0
2005-11-02 09:30:00,0.68113,0.68145,0.68113,0.6813,2149999999.0
2005-11-02 09:45:00,0.68131,0.6815,0.68127,0.68132,2334900004.0
2005-11-02 10:00:00,0.68135,0.68145,0.68105,0.68105,1855399988.0
2005-11-02 10:15:00,0.6811,0.68121,0.68097,0.68102,2264300018.0
2005-11-02 10:30:00,0.68103,0.68112,0.68075,0.68112,2223100005.0
2005-11-02 10:45:00,0.6811,0.68116,0.68074,0.68078,2006399977.0
2005-11-02 11:00:00,0.68072,0.68077,0.6805,0.68062,1915399995.0
2005-11-02 11:15:00,0.68067,0.68074,0.68049,0.68061,2317600007.0
2005-11-02 11:30:00,0.68068,0.68068,0.68044,0.68055,1825599993.0
2005-11-02 11:45:00,0.68055,0.68069,0.68021,0.6805,2469899988.0
2005-11-02 12:00:00,0.68043,0.68063,0.68041,0.68042,2238500011.0
2005-11-02 12:15:00,0.68038,0.68048,0.67999,0.67999,2187700002.0
2005-11-02 12:30:00,0.67999,0.68034,0.67995,0.68018,2168200015.0
2005-11-02 12:45:00,0.68022,0.68031,0.6799,0.67994,1887700004.0
2005-11-02 13:00:00,0.67999,0.6801,0.67966,0.67986,2219900003.0
2005-11-02 13:15:00,0.67982,0.68017,0.67982,0.67999,2071999997.0
2005-11-02 13:30:00,0.68004,0.6802,0.67991,0.67993,1934899994.0
2005-11-02 13:45:00,0.67991,0.67997,0.67936,0.67936,2311399999.0
2005-11-02 14:00:00,0.67932,0.67965,0.67929,0.67938,1992400009.0
2005-11-02 14:15:00,0.67935,0.67935,0.67892,0.67899,2183000001.0
2005-11-02 14:30:00,0.67897,0.67904,0.6788,0.67896,1909200000.0
2005-11-02 14:45:00,0.67898,0.67923,0.67888,0.6792,2149799996.0
2005-11-02 15:00:00,0.67922,0.67924,0.67874,0.67878,1974700024.0
2005-11-02 15:15:00,0.67881,0.6791,0.6788,0.67895,1599600001.0
2005-11-02 15:30:00,0.67891,0.67934,0.67889,0.67921,1872299999.0
2005-11-02 15:45:00,0.67926,0.67954,0.6791,0.67954,1538499994.0
2005-11-02 16:00:00,0.67948,0.67975,0.67939,0.67947,1956300004.0
2005-11-02 16:15:00,0.67945,0.67973,0.67912,0.67953,2510599987.0
2005-11-02 16:30:00,0.67943,0.6797,0.67937,0.6796,2138199995.0
2005-11-02 16:45:00,0.67956,0.67984,0.67954,0.67967,2166299987.0
2005-11-02 17:00:00,0.67963,0.67965,0.6794,0.67963,1993400003.0
2005-11-02 17:15:00,0.67965,0.68004,0.67956,0.67992,2447300000.0
2005-11-02 17:30:00,0.67995,0.6804,0.67985,0.68008,2382399999.0
2005-11-02 17:45:00,0.68007,0.68011,0.67955,0.67969,1778799996.0
2005-11-02 18:00:00,0.67969,0.67993,0.6793,0.67947,17613199993.0
2005-11-02 18:15:00,0.67949,0.67961,0.67929,0.67946,13916899996.0
2005-11-02 18:30:00,0.67945,0.67963,0.6794,0.67958,7741099964.0
2005-11-02 18:45:00,0.67958,0.67974,0.67936,0.67936,6737999987.0
2005-11-02 19:00:00,0.67937,0.67955,0.67935,0.67946,6096800011.0
2005-11-02 19:15:00,0.67948,0.67962,0.6794,0.67954,5315600011.0
2005-11-02 19:30:00,0.67958,0.67986,0.67925,0.67928,7464999987.0
2005-11-02 19:45:00,0.67932,0.67938,0.67911,0.67922,3722800005.0
2005-11-02 20:00:00,0.6793,0.67941,0.67922,0.67928,4394299998.0
2005-11-02 20:15:00,0.67931,0.67937,0.67915,0.67927,6386300018.0
2005-11-02 20:30:00,0.67928,0.67937,0.67915,0.67929,10133200004.0
2005-11-02 20:45:00,0.6793,0.67947,0.67915,0.6793,11639399993.0
2005-11-02 21:00:00,0.67931,0.67936,0.67893,0.67928,7638200024.0
2005-11-02 21:15:00,0.67928,0.67947,0.67925,0.67932,4823399996.0
2005-11-02 21:30:00,0.6793,0.6795,0.67927,0.67939,4236799988.0
2005-11-02 21:45:00,0.67942,0.67948,0.67925,0.67935,3438699983.0
2005-11-02 22:00:00,0.67934,0.67938,0.67883,0.6793,3202999999.0
2005-11-02 22:15:00,0.67933,0.67945,0.67901,0.67902,4858700009.0
2005-11-02 22:30:00,0.67933,0.67935,0.67887,0.67926,3366400002.0
2005-11-02 22:45:00,0.67928,0.67933,0.67872,0.67914,2444599983.0
2005-11-02 23:00:00,0.679,0.67932,0.67886,0.67917,2345999991.0
2005-11-02 23:15:00,0.67918,0.67928,0.67913,0.67922,1408400003.0
2005-11-02 23:30:00,0.67928,0.67931,0.67879,0.67922,1978599999.0
2005-11-02 23:45:00,0.67921,0.67928,0.67892,0.67922,1616399994.0
2005-11-03 00:00:00,0.67909,0.67953,0.67889,0.67935,3003199984.0
2005-11-03 00:15:00,0.67925,0.6795,0.67889,0.67907,2369100028.0
2005-11-03 00:30:00,0.6793,0.67955,0.67918,0.67941,1950500010.0
2005-11-03 00:45:00,0.67943,0.67945,0.67888,0.67933,1770999996.0
2005-11-03 01:00:00,0.67938,0.67952,0.67904,0.67952,1997499993.0
2005-11-03 01:15:00,0.6795,0.6796,0.67912,0.67939,1745100001.0
2005-11-03 01:30:00,0.6793,0.67935,0.67915,0.67918,1930400016.0
2005-11-03 01:45:00,0.67921,0.67932,0.67876,0.67896,1766300005.0
2005-11-03 02:00:00,0.67905,0.67942,0.6788,0.67933,2235699988.0
2005-11-03 02:15:00,0.67932,0.67957,0.67926,0.67957,2163599991.0
2005-11-03 02:30:00,0.67955,0.67966,0.67929,0.67949,1506699994.0
2005-11-03 02:45:00,0.67945,0.67974,0.67942,0.67945,1743999997.0
2005-11-03 03:00:00,0.67946,0.67975,0.67931,0.67955,1529100005.0
2005-11-03 03:15:00,0.67958,0.67959,0.67948,0.67955,971499999.0
2005-11-03 03:30:00,0.67953,0.67965,0.67893,0.67937,2013100005.0
2005-11-03 03:45:00,0.67937,0.67944,0.67894,0.67933,1657299992.0
2005-11-03 04:00:00,0.67938,0.67952,0.679,0.67925,1617899998.0
2005-11-03 04:15:00,0.67948,0.67953,0.67892,0.6792,1778599991.0
2005-11-03 04:30:00,0.67898,0.67954,0.67884,0.67952,2399399993.0
2005-11-03 04:45:00,0.67946,0.6796,0.67904,0.67948,1641299998.0
2005-11-03 05:00:00,0.6795,0.67962,0.67908,0.67962,1786099999.0
2005-11-03 05:15:00,0.67963,0.67965,0.67906,0.67931,1926999996.0
2005-11-03 05:30:00,0.67963,0.67968,0.67898,0.67948,1997800002.0
2005-11-03 05:45:00,0.67925,0.6796,0.67889,0.67943,1706600001.0
2005-11-03 06:00:00,0.67919,0.67949,0.67892,0.67944,1400499997.0
2005-11-03 06:15:00,0.67946,0.67962,0.67894,0.67959,2043199997.0
2005-11-03 06:30:00,0.67921,0.67962,0.67916,0.6795,1312200003.0
2005-11-03 06:45:00,0.67959,0.6798,0.67921,0.67977,1323000004.0
2005-11-03 07:00:00,0.67971,0.67982,0.67938,0.67977,1353699988.0
2005-11-03 07:15:00,0.67978,0.67983,0.67952,0.6798,1347600007.0
2005-11-03 07:30:00,0.67978,0.67987,0.67944,0.6798,1763100020.0
2005-11-03 07:45:00,0.67975,0.67991,0.67932,0.67991,1482500004.0
2005-11-03 08:00:00,0.67989,0.68007,0.67983,0.67992,1851899998.0
2005-11-03 08:15:00,0.67984,0.67995,0.67948,0.67977,1827299999.0
2005-11-03 08:30:00,0.67982,0.6799,0.67969,0.67981,1710699995.0
2005-11-03 08:45:00,0.6797,0.67973,0.6795,0.67956,1793299990.0
2005-11-03 09:00:00,0.67958,0.67979,0.67941,0.67953,1970799988.0
2005-11-03 09:15:00,0.67955,0.6801,0.67955,0.68002,1920200004.0
2005-11-03 09:30:00,0.68009,0.68009,0.67942,0.67946,2030899989.0
2005-11-03 09:45:00,0.67943,0.67953,0.67925,0.67931,2082899999.0
2005-11-03 10:00:00,0.67925,0.67952,0.6791,0.6791,2219700006.0
2005-11-03 10:15:00,0.67914,0.67932,0.67905,0.67915,2111900007.0
2005-11-03 10:30:00,0.67911,0.6792,0.6789,0.67895,1840400005.0
2005-11-03 10:45:00,0.67895,0.67922,0.67882,0.6792,1730099983.0
2005-11-03 11:00:00,0.67918,0.67929,0.6791,0.67924,1945999991.0
2005-11-03 11:15:00,0.67929,0.6795,0.67909,0.6795,2019400007.0
2005-11-03 11:30:00,0.67939,0.67966,0.67879,0.67892,1934899995.0
2005-11-03 11:45:00,0.67885,0.67903,0.67852,0.67859,2256399989.0
2005-11-03 12:00:00,0.67849,0.67858,0.67812,0.67824,2353199999.0
2005-11-03 12:15:00,0.67822,0.67833,0.67812,0.67829,2566900015.0
2005-11-03 12:30:00,0.67825,0.67832,0.678,0.67828,2139199997.0
2005-11-03 12:45:00,0.67832,0.67847,0.67823,0.67831,2087900002.0
2005-11-03 13:00:00,0.67832,0.67851,0.67812,0.67845,2129799990.0
2005-11-03 13:15:00,0.67838,0.67871,0.67838,0.67857,1641699997.0
2005-11-03 13:30:00,0.67859,0.67865,0.67847,0.67858,1942599999.0
2005-11-03 13:45:00,0.67856,0.6787,0.67816,0.67826,2205499999.0
2005-11-03 14:00:00,0.67826,0.67857,0.67824,0.67837,1891500005.0
2005-11-03 14:15:00,0.67831,0.67849,0.67821,0.67833,1804699984.0
2005-11-03 14:30:00,0.67829,0.67835,0.67794,0.67809,1860400010.0
2005-11-03 14:45:00,0.67816,0.67821,0.67771,0.67812,2435499989.0
2005-11-03 15:00:00,0.67805,0.67826,0.67804,0.67807,2032300010.0
2005-11-03 15:15:00,0.67814,0.67847,0.67813,0.67818,1977000002.0
2005-11-03 15:30:00,0.67813,0.67832,0.67711,0.67713,2292300009.0
2005-11-03 15:45:00,0.67706,0.67744,0.67694,0.67715,2145599994.0
2005-11-03 16:00:00,0.67713,0.67713,0.67615,0.6765,2523800014.0
2005-11-03 16:15:00,0.67658,0.67704,0.67645,0.67699,2360799997.0
2005-11-03 16:30:00,0.67697,0.677,0.67638,0.67682,1983300014.0
2005-11-03 16:45:00,0.67686,0.67693,0.6764,0.6765,2419100009.0
2005-11-03 17:00:00,0.67657,0.67688,0.67637,0.67663,2606400008.0
2005-11-03 17:15:00,0.67663,0.67663,0.67588,0.6762,2349800002.0
2005-11-03 17:30:00,0.67626,0.67647,0.67622,0.67634,2127799988.0
2005-11-03 17:45:00,0.67631,0.67632,0.67581,0.67582,1856300003.0
2005-11-03 18:00:00,0.67581,0.67606,0.675,0.67578,17877700034.0
2005-11-03 18:15:00,0.6751,0.67606,0.675,0.67576,12600800039.0
2005-11-03 18:30:00,0.67573,0.67599,0.67535,0.67585,8489900005.0
2005-11-03 18:45:00,0.67586,0.67604,0.67546,0.6755,6400300014.0
2005-11-03 19:00:00,0.67553,0.67583,0.67493,0.6751,5799599993.0
2005-11-03 19:15:00,0.6751,0.67523,0.67498,0.67514,6071299983.0
2005-11-03 19:30:00,0.67512,0.67528,0.67505,0.67507,6712299991.0
2005-11-03 19:45:00,0.6751,0.67522,0.67503,0.67507,3710399987.0
2005-11-03 20:00:00,0.67512,0.67527,0.67494,0.67503,4150799998.0
2005-11-03 20:15:00,0.67505,0.67522,0.67492,0.67507,6623000013.0
2005-11-03 20:30:00,0.6751,0.67523,0.67495,0.67508,10053000012.0
2005-11-03 20:45:00,0.6751,0.67522,0.675,0.67505,10608899982.0
2005-11-03 21:00:00,0.67508,0.67518,0.67405,0.67417,8617799971.0
2005-11-03 21:15:00,0.67419,0.67441,0.67404,0.67417,4715100004.0
2005-11-03 21:30:00,0.67419,0.6744,0.67403,0.67425,4028099978.0
2005-11-03 21:45:00,0.67424,0.67424,0.67398,0.67421,3447799997.0
2005-11-03 22:00:00,0.67419,0.67443,0.6741,0.67443,3494599990.0
2005-11-03 22:15:00,0.67443,0.6746,0.67435,0.67455,4483799977.0
2005-11-03 22:30:00,0.67457,0.67464,0.67435,0.67455,3180600005.0
2005-11-03 22:45:00,0.67459,0.67464,0.67426,0.67426,2187000003.0
2005-11-03 23:00:00,0.67414,0.67458,0.67414,0.67452,2052099998.0
2005-11-03 23:15:00,0.67453,0.67457,0.67434,0.67438,2131400006.0
2005-11-03 23:30:00,0.67442,0.67451,0.67407,0.67441,1680199994.0
2005-11-03 23:45:00,0.67443,0.67455,0.67406,0.67435,1728599989.0
2005-11-04 00:00:00,0.67417,0.67424,0.6735,0.67404,2388599999.0
2005-11-04 00:15:00,0.67406,0.6744,0.67373,0.67393,2449099994.0
2005-11-04 00:30:00,0.6741,0.67435,0.67373,0.67408,1970899994.0
2005-11-04 00:45:00,0.67409,0.67447,0.67408,0.67445,1536200003.0
2005-11-04 01:00:00,0.67445,0.67477,0.67443,0.67458,1804799998.0
2005-11-04 01:15:00,0.6745,0.67477,0.67422,0.67467,1681900003.0
2005-11-04 01:30:00,0.67462,0.67472,0.67426,0.67432,1829800011.0
2005-11-04 01:45:00,0.67434,0.67458,0.67378,0.6745,1985000002.0
2005-11-04 02:00:00,0.67448,0.67462,0.67428,0.67448,1834900009.0
2005-11-04 02:15:00,0.67447,0.67467,0.67446,0.67465,1832100006.0
2005-11-04 02:30:00,0.67462,0.67494,0.67455,0.67488,1619699995.0
2005-11-04 02:45:00,0.67485,0.67495,0.67449,0.67461,1620899996.0
2005-11-04 03:00:00,0.67462,0.67467,0.67438,0.67438,2039399985.0
2005-11-04 03:15:00,0.67441,0.67474,0.6743,0.67449,1399100010.0
2005-11-04 03:30:00,0.67451,0.67475,0.67441,0.67452,1701200008.0
2005-11-04 03:45:00,0.67458,0.67458,0.67429,0.6745,1865200006.0
2005-11-04 04:00:00,0.67452,0.67475,0.67444,0.67465,1923099996.0
2005-11-04 04:15:00,0.67475,0.67498,0.6746,0.67465,1811499998.0
2005-11-04 04:30:00,0.67466,0.67479,0.67422,0.67467,1578199997.0
2005-11-04 04:45:00,0.67461,0.67486,0.67431,0.6745,1357200001.0
2005-11-04 05:00:00,0.6748,0.67496,0.67434,0.67492,1486200007.0
2005-11-04 05:15:00,0.67493,0.67499,0.67434,0.67452,1618399996.0
2005-11-04 05:30:00,0.67491,0.67496,0.67469,0.67485,1243100014.0
2005-11-04 05:45:00,0.6748,0.67522,0.67473,0.67518,2290000003.0
2005-11-04 06:00:00,0.67524,0.67529,0.6748,0.67525,1925500003.0
2005-11-04 06:15:00,0.6752,0.67537,0.67513,0.67517,2154499987.0
2005-11-04 06:30:00,0.67516,0.67525,0.67501,0.67514,1925399992.0
2005-11-04 06:45:00,0.67525,0.67533,0.67497,0.6751,1631099998.0
2005-11-04 07:00:00,0.67505,0.6751,0.67446,0.67456,1488899985.0
2005-11-04 07:15:00,0.67478,0.67499,0.6745,0.6749,1882099999.0
2005-11-04 07:30:00,0.67486,0.675,0.67432,0.6749,2092199982.0
2005-11-04 07:45:00,0.67487,0.67511,0.67487,0.67498,1755299993.0
2005-11-04 08:00:00,0.67492,0.67551,0.67479,0.67547,1737900005.0
2005-11-04 08:15:00,0.67557,0.67589,0.67534,0.67541,1829600009.0
2005-11-04 08:30:00,0.67543,0.67571,0.67543,0.67562,1382700001.0
2005-11-04 08:45:00,0.67554,0.6757,0.67532,0.6757,1880300004.0
2005-11-04 09:00:00,0.6757,0.67588,0.67538,0.67551,2064699994.0
2005-11-04 09:15:00,0.67553,0.6756,0.67511,0.67521,2390899985.0
2005-11-04 09:30:00,0.67527,0.67568,0.67519,0.67553,2372400005.0
2005-11-04 09:45:00,0.67553,0.67565,0.67527,0.67534,2141599988.0
2005-11-04 10:00:00,0.6754,0.6757,0.67532,0.67558,2278099994.0
2005-11-04 10:15:00,0.67559,0.67565,0.67536,0.67552,2116199994.0
2005-11-04 10:30:00,0.67553,0.67608,0.67551,0.67603,1965800030.0
2005-11-04 10:45:00,0.67605,0.67608,0.67561,0.67607,2103500010.0
2005-11-04 11:00:00,0.67606,0.6761,0.67578,0.67592,2164400013.0
2005-11-04 11:15:00,0.676,0.67609,0.67572,0.67603,2183899985.0
2005-11-04 11:30:00,0.67605,0.67605,0.67562,0.6757,1777399981.0
2005-11-04 11:45:00,0.67566,0.67585,0.67551,0.67576,2391799991.0
2005-11-04 12:00:00,0.67571,0.67624,0.67571,0.67607,2016199998.0
2005-11-04 12:15:00,0.67603,0.67634,0.67602,0.67631,2129800015.0
2005-11-04 12:30:00,0.67627,0.67636,0.67602,0.67604,2002700001.0
2005-11-04 12:45:00,0.67607,0.67617,0.67593,0.67613,1945900009.0
2005-11-04 13:00:00,0.67616,0.67655,0.67599,0.67655,2116000005.0
2005-11-04 13:15:00,0.67654,0.67675,0.67635,0.67665,1985499999.0
2005-11-04 13:30:00,0.67664,0.67664,0.67624,0.67646,1666499991.0
2005-11-04 13:45:00,0.67644,0.6765,0.67606,0.67617,2339999980.0
2005-11-04 14:00:00,0.67617,0.67639,0.67604,0.67622,2599299987.0
2005-11-04 14:15:00,0.67624,0.67653,0.67624,0.67634,1856199996.0
2005-11-04 14:30:00,0.6763,0.6768,0.67629,0.67673,2104900007.0
2005-11-04 14:45:00,0.6768,0.67683,0.67655,0.6768,1948000000.0
2005-11-04 15:00:00,0.67675,0.67677,0.67629,0.67629,2003800001.0
2005-11-04 15:15:00,0.67627,0.67671,0.67573,0.67573,1667500001.0
2005-11-04 15:30:00,0.67561,0.67695,0.67561,0.67688,2743299998.0
2005-11-04 15:45:00,0.67689,0.6772,0.67677,0.67717,2372900013.0
2005-11-04 16:00:00,0.67716,0.67739,0.67696,0.67696,2156400003.0
2005-11-04 16:15:00,0.67695,0.67701,0.67638,0.67641,2141099992.0
2005-11-04 16:30:00,0.67641,0.67646,0.67604,0.67631,2529000024.0
2005-11-04 16:45:00,0.67624,0.67662,0.67612,0.67617,2438400006.0
2005-11-04 17:00:00,0.67617,0.67665,0.67608,0.67658,2397599998.0
2005-11-04 17:15:00,0.67658,0.67683,0.67617,0.67617,2558900004.0
2005-11-04 17:30:00,0.67603,0.67605,0.67507,0.67513,2162100000.0
2005-11-04 17:45:00,0.6751,0.6755,0.67492,0.67492,2175399994.0
2005-11-04 18:00:00,0.6749,0.6753,0.67487,0.67504,17147099982.0
2005-11-04 18:15:00,0.6751,0.67553,0.67502,0.6755,14506799943.0
2005-11-04 18:30:00,0.67551,0.67575,0.67541,0.67556,8273599996.0
2005-11-04 18:45:00,0.67558,0.67584,0.67545,0.67545,5832100026.0
2005-11-04 19:00:00,0.67544,0.67568,0.67539,0.67558,6058500007.0
2005-11-04 19:15:00,0.67559,0.67568,0.67511,0.67547,5925900011.0
2005-11-04 19:30:00,0.6755,0.6761,0.67527,0.67532,6758899994.0
2005-11-04 19:45:00,0.67536,0.6757,0.67534,0.67554,3528800006.0
2005-11-04 20:00:00,0.67562,0.67562,0.6753,0.67551,4646099988.0
2005-11-04 20:15:00,0.67556,0.67558,0.6753,0.67532,6705399988.0
2005-11-04 20:30:00,0.67533,0.67547,0.67522,0.67532,9877599958.0
2005-11-04 20:45:00,0.67533,0.67544,0.67484,0.67485,10874499971.0
2005-11-04 21:00:00,0.6749,0.67506,0.67485,0.67498,7667799965.0
2005-11-04 21:15:00,0.675,0.67516,0.67495,0.67507,5036699984.0
2005-11-04 21:30:00,0.67505,0.67515,0.67486,0.67493,4634299989.0
2005-11-04 21:45:00,0.67497,0.67498,0.67443,0.67496,3380600013.0
2005-11-04 22:00:00,0.67495,0.67495,0.67482,0.67491,3681599999.0
2005-11-04 22:15:00,0.67492,0.675,0.67455,0.67489,4606399986.0
2005-11-04 22:30:00,0.67492,0.67498,0.67473,0.6748,3483199978.0
2005-11-04 22:45:00,0.6749,0.67493,0.67447,0.67447,2769700004.0
2005-11-04 23:00:00,0.67436,0.675,0.67436,0.67482,2240299997.0
2005-11-04 23:15:00,0.67488,0.67512,0.67467,0.67495,1735400002.0
2005-11-04 23:30:00,0.67498,0.67509,0.67484,0.67487,1908100003.0
2005-11-04 23:45:00,0.67489,0.67499,0.6744,0.67465,1901600000.0
2005-11-07 00:00:00,0.67503,0.67546,0.67476,0.67526,3494699989.0
2005-11-07 00:15:00,0.67522,0.67575,0.67492,0.67533,3469199991.0
2005-11-07 00:30:00,0.67513,0.67596,0.67498,0.67561,3233599974.0
2005-11-07 00:45:00,0.67553,0.67583,0.67519,0.67551,2941799994.0
2005-11-07 01:00:00,0.67559,0.67618,0.67474,0.67594,3856899999.0
2005-11-07 01:15:00,0.67591,0.67599,0.67504,0.67504,2952100000.0
2005-11-07 01:30:00,0.67501,0.67528,0.67498,0.67507,2951499995.0
2005-11-07 01:45:00,0.67508,0.67515,0.6746,0.675,3401299996.0
2005-11-07 02:00:00,0.675,0.67523,0.67483,0.67483,1927599995.0
2005-11-07 02:15:00,0.67477,0.67496,0.67454,0.67485,2011899993.0
2005-11-07 02:30:00,0.67485,0.67547,0.67478,0.67527,1426200010.0
2005-11-07 02:45:00,0.67525,0.67539,0.67512,0.67517,1792199998.0
2005-11-07 03:00:00,0.67514,0.67537,0.67477,0.67515,2373000005.0
2005-11-07 03:15:00,0.67528,0.6753,0.67484,0.67502,1586200001.0
2005-11-07 03:30:00,0.67504,0.67509,0.67477,0.67477,1736100011.0
2005-11-07 03:45:00,0.67475,0.6748,0.67411,0.67457,1810599999.0
2005-11-07 04:00:00,0.67467,0.67474,0.67418,0.67469,1346299997.0
2005-11-07 04:15:00,0.67468,0.67483,0.67424,0.67454,2074399996.0
2005-11-07 04:30:00,0.67473,0.67485,0.67415,0.67477,1877500003.0
2005-11-07 04:45:00,0.67469,0.67478,0.67466,0.67469,1236800011.0
2005-11-07 05:00:00,0.67467,0.67487,0.67466,0.67468,1783099993.0
2005-11-07 05:15:00,0.67466,0.67478,0.67462,0.67466,1191099996.0
2005-11-07 05:30:00,0.67464,0.67472,0.67459,0.67461,1665900000.0
2005-11-07 05:45:00,0.67464,0.67494,0.67461,0.67488,2227999994.0
2005-11-07 06:00:00,0.67488,0.67502,0.67467,0.67475,1721900004.0
2005-11-07 06:15:00,0.67472,0.67485,0.67466,0.6748,2305499995.0
2005-11-07 06:30:00,0.67475,0.67487,0.67459,0.6748,1684899990.0
2005-11-07 06:45:00,0.67484,0.67498,0.67473,0.67495,2151800009.0
2005-11-07 07:00:00,0.67493,0.67502,0.67461,0.67497,1559799996.0
2005-11-07 07:15:00,0.67498,0.675,0.67454,0.67498,1920200005.0
2005-11-07 07:30:00,0.67493,0.67496,0.6747,0.67478,1929999993.0
2005-11-07 07:45:00,0.67474,0.67482,0.6746,0.67477,1603899997.0
2005-11-07 08:00:00,0.67479,0.67497,0.67465,0.67485,1307900002.0
2005-11-07 08:15:00,0.6748,0.67488,0.67445,0.67458,2049999999.0
2005-11-07 08:30:00,0.67456,0.67471,0.67419,0.67463,1967199988.0
2005-11-07 08:45:00,0.67457,0.67473,0.67451,0.67468,1803700007.0
2005-11-07 09:00:00,0.6747,0.67522,0.67465,0.67518,2029100005.0
2005-11-07 09:15:00,0.67514,0.67514,0.67469,0.67471,1800699998.0
2005-11-07 09:30:00,0.67473,0.67502,0.67417,0.67455,2195600008.0
2005-11-07 09:45:00,0.67453,0.67508,0.67444,0.67489,2265200001.0
2005-11-07 10:00:00,0.67493,0.67543,0.67493,0.67543,2063899991.0
2005-11-07 10:15:00,0.67545,0.67591,0.67519,0.67522,2340900007.0
2005-11-07 10:30:00,0.67518,0.67527,0.67502,0.67523,1887100009.0
2005-11-07 10:45:00,0.67524,0.67555,0.67511,0.67542,2221299999.0
2005-11-07 11:00:00,0.67547,0.67599,0.6753,0.67594,2204699995.0
2005-11-07 11:15:00,0.67597,0.67597,0.67571,0.67571,2509999983.0
2005-11-07 11:30:00,0.67578,0.67659,0.67578,0.67605,2143399999.0
2005-11-07 11:45:00,0.67603,0.67644,0.67597,0.67644,2235199987.0
2005-11-07 12:00:00,0.67637,0.6768,0.67637,0.67663,2138500006.0
2005-11-07 12:15:00,0.67661,0.67676,0.67631,0.67635,2062700000.0
2005-11-07 12:30:00,0.67634,0.67645,0.67621,0.67634,2334700007.0
2005-11-07 12:45:00,0.67635,0.6765,0.6761,0.6761,2094699985.0
2005-11-07 13:00:00,0.67614,0.67633,0.67602,0.67633,1923700002.0
2005-11-07 13:15:00,0.67621,0.67621,0.6758,0.67602,1767499991.0
2005-11-07 13:30:00,0.676,0.67608,0.67574,0.67583,1706999989.0
2005-11-07 13:45:00,0.6758,0.67599,0.67567,0.67599,2171500000.0
2005-11-07 14:00:00,0.67599,0.67623,0.67588,0.67612,1657399992.0
2005-11-07 14:15:00,0.67614,0.67642,0.67614,0.67637,2031900001.0
2005-11-07 14:30:00,0.6763,0.67644,0.67621,0.67623,1954100001.0
2005-11-07 14:45:00,0.67626,0.67665,0.67616,0.67661,1891199983.0
2005-11-07 15:00:00,0.67655,0.6766,0.67636,0.67643,2099199996.0
2005-11-07 15:15:00,0.67644,0.67704,0.67635,0.67701,1587299993.0
2005-11-07 15:30:00,0.67702,0.67737,0.67695,0.67727,2353599988.0
2005-11-07 15:45:00,0.67726,0.67736,0.67694,0.67726,1709200001.0
2005-11-07 16:00:00,0.67726,0.67737,0.67661,0.67663,2033199995.0
2005-11-07 16:15:00,0.67661,0.6771,0.67649,0.67688,1925099997.0
2005-11-07 16:30:00,0.67676,0.67676,0.67639,0.67642,1912200002.0
2005-11-07 16:45:00,0.67638,0.67664,0.67638,0.67648,1878500009.0
2005-11-07 17:00:00,0.67651,0.67679,0.67647,0.67676,2359000002.0
2005-11-07 17:15:00,0.67673,0.67673,0.67635,0.67653,2315099999.0
2005-11-07 17:30:00,0.67658,0.67686,0.6765,0.67658,1980300003.0
2005-11-07 17:45:00,0.67655,0.67688,0.67635,0.67679,2170099999.0
2005-11-07 18:00:00,0.67679,0.67683,0.6762,0.67663,16716300018.0
2005-11-07 18:15:00,0.67664,0.67683,0.67646,0.67659,13632400012.0
2005-11-07 18:30:00,0.67659,0.6769,0.67634,0.67674,8485400003.0
2005-11-07 18:45:00,0.67673,0.67683,0.67625,0.67625,6561899974.0
2005-11-07 19:00:00,0.67625,0.67636,0.67609,0.67616,6524800016.0
2005-11-07 19:15:00,0.6762,0.67631,0.67571,0.67592,5172200008.0
2005-11-07 19:30:00,0.67591,0.67607,0.67566,0.67586,6581500011.0
2005-11-07 19:45:00,0.67588,0.67598,0.67565,0.6758,3801599997.0
2005-11-07 20:00:00,0.67587,0.6762,0.67578,0.6759,3901500003.0
2005-11-07 20:15:00,0.67591,0.67614,0.67562,0.67572,7294299970.0
2005-11-07 20:30:00,0.67598,0.67636,0.67579,0.67618,9407999967.0
2005-11-07 20:45:00,0.67621,0.67636,0.67597,0.67621,11098100005.0
2005-11-07 21:00:00,0.67623,0.6766,0.6762,0.6766,7673500019.0
2005-11-07 21:15:00,0.67663,0.67683,0.67644,0.67678,5133899997.0
2005-11-07 21:30:00,0.67678,0.67685,0.67646,0.67675,4951199999.0
2005-11-07 21:45:00,0.67672,0.67697,0.67663,0.67692,3412600002.0
2005-11-07 22:00:00,0.67688,0.67693,0.67662,0.6768,3308000001.0
2005-11-07 22:15:00,0.67678,0.67679,0.67647,0.6765,3562500022.0
2005-11-07 22:30:00,0.67652,0.67667,0.67641,0.67652,3073899996.0
2005-11-07 22:45:00,0.67651,0.67672,0.67642,0.67658,2477500002.0
2005-11-07 23:00:00,0.67645,0.67685,0.6764,0.67677,2425499995.0
2005-11-07 23:15:00,0.67678,0.67695,0.6762,0.6762,1816599990.0
2005-11-07 23:30:00,0.67663,0.67666,0.6764,0.67648,1928499996.0
2005-11-07 23:45:00,0.67649,0.67667,0.67618,0.6766,1946800008.0
2005-11-08 00:00:00,0.67639,0.67663,0.67565,0.67611,2150000006.0
2005-11-08 00:15:00,0.67601,0.67654,0.67587,0.67633,2406799992.0
2005-11-08 00:30:00,0.67638,0.67662,0.67632,0.67648,1827400004.0
2005-11-08 00:45:00,0.67652,0.67653,0.67572,0.67595,2051099994.0
2005-11-08 01:00:00,0.67631,0.67649,0.67622,0.6763,2223699981.0
2005-11-08 01:15:00,0.67625,0.67648,0.67622,0.67648,1764300008.0
2005-11-08 01:30:00,0.6764,0.67646,0.67608,0.67622,2073200010.0
2005-11-08 01:45:00,0.67623,0.6763,0.67603,0.67619,2003600006.0
2005-11-08 02:00:00,0.67616,0.67627,0.67595,0.67597,1978899992.0
2005-11-08 02:15:00,0.67599,0.67622,0.67589,0.67595,2016599994.0
2005-11-08 02:30:00,0.67595,0.67611,0.67588,0.67602,2200200004.0
2005-11-08 02:45:00,0.67594,0.67604,0.67471,0.67517,1918300003.0
2005-11-08 03:00:00,0.67513,0.67522,0.67405,0.67451,2239700001.0
2005-11-08 03:15:00,0.67451,0.67515,0.67412,0.67494,2268800010.0
2005-11-08 03:30:00,0.67498,0.67569,0.67495,0.67532,1688200015.0
2005-11-08 03:45:00,0.67525,0.67534,0.67478,0.67495,1835000003.0
2005-11-08 04:00:00,0.67496,0.67515,0.67476,0.67482,1801800001.0
2005-11-08 04:15:00,0.67481,0.67484,0.67445,0.6746,1889000000.0
2005-11-08 04:30:00,0.67458,0.67467,0.67446,0.67465,1894199987.0
2005-11-08 04:45:00,0.67462,0.67479,0.67462,0.67466,1645399994.0
2005-11-08 05:00:00,0.67464,0.67469,0.67443,0.67452,1545199986.0
2005-11-08 05:15:00,0.67454,0.67464,0.67435,0.67444,1701900006.0
2005-11-08 05:30:00,0.67443,0.67457,0.67393,0.67447,1512300005.0
2005-11-08 05:45:00,0.67443,0.67448,0.6739,0.6744,1997099981.0
2005-11-08 06:00:00,0.67436,0.67453,0.67432,0.67441,1549699999.0
2005-11-08 06:15:00,0.67445,0.67451,0.67431,0.67445,1736800006.0
2005-11-08 06:30:00,0.67445,0.67457,0.67435,0.67438,1405599996.0
2005-11-08 06:45:00,0.67445,0.6746,0.67439,0.67458,1669799999.0
2005-11-08 07:00:00,0.67456,0.67476,0.67449,0.67457,2278399997.0
2005-11-08 07:15:00,0.67458,0.6747,0.67448,0.67454,1617399996.0
2005-11-08 07:30:00,0.67444,0.67469,0.67436,0.67463,1946500001.0
2005-11-08 07:45:00,0.67459,0.67473,0.67449,0.67461,1929900000.0
2005-11-08 08:00:00,0.67454,0.6747,0.67446,0.6746,1754100012.0
2005-11-08 08:15:00,0.67462,0.67467,0.6742,0.67452,1802599995.0
2005-11-08 08:30:00,0.67452,0.67484,0.6745,0.67477,1938200005.0
2005-11-08 08:45:00,0.67465,0.67482,0.67457,0.67481,1940100006.0
2005-11-08 09:00:00,0.67482,0.67538,0.67482,0.67538,2148699977.0
2005-11-08 09:15:00,0.6754,0.67561,0.67524,0.67549,1718800011.0
2005-11-08 09:30:00,0.67556,0.67565,0.67535,0.6756,2335599979.0
2005-11-08 09:45:00,0.67558,0.67558,0.67515,0.67543,2329199990.0
2005-11-08 10:00:00,0.6754,0.67542,0.67482,0.67492,2098100015.0
2005-11-08 10:15:00,0.67492,0.6751,0.67448,0.67505,2454600004.0
2005-11-08 10:30:00,0.67507,0.67574,0.67504,0.67556,2199700006.0
2005-11-08 10:45:00,0.67553,0.6756,0.67509,0.67537,2588000015.0
2005-11-08 11:00:00,0.67533,0.67542,0.67514,0.67517,1945100004.0
2005-11-08 11:15:00,0.67521,0.67626,0.67516,0.67615,2273599988.0
2005-11-08 11:30:00,0.67619,0.67634,0.67608,0.67621,1773000001.0
2005-11-08 11:45:00,0.67627,0.67676,0.67626,0.67652,2124799990.0
2005-11-08 12:00:00,0.6765,0.67659,0.67604,0.6762,2102900009.0
2005-11-08 12:15:00,0.67616,0.67625,0.67575,0.67597,2154899991.0
2005-11-08 12:30:00,0.67592,0.67621,0.6759,0.67601,2270699997.0
2005-11-08 12:45:00,0.67607,0.67637,0.67601,0.67602,2228400000.0
2005-11-08 13:00:00,0.67606,0.67619,0.67596,0.67615,2033199999.0
2005-11-08 13:15:00,0.67612,0.67621,0.6758,0.67588,1860799996.0
2005-11-08 13:30:00,0.67587,0.67598,0.67553,0.67571,1959100000.0
2005-11-08 13:45:00,0.6757,0.6759,0.67539,0.67578,2237499994.0
2005-11-08 14:00:00,0.67577,0.67623,0.67566,0.67599,2363000001.0
2005-11-08 14:15:00,0.67598,0.67626,0.67591,0.67623,2038499996.0
2005-11-08 14:30:00,0.6762,0.67629,0.67598,0.67615,1950899985.0
2005-11-08 14:45:00,0.67617,0.67631,0.67597,0.67604,2144899991.0
2005-11-08 15:00:00,0.67604,0.67617,0.67588,0.67594,2083299989.0
2005-11-08 15:15:00,0.67592,0.67608,0.67578,0.67586,2120599989.0
2005-11-08 15:30:00,0.67586,0.67592,0.67555,0.67565,1766299999.0
2005-11-08 15:45:00,0.67565,0.67573,0.67535,0.67553,1807700002.0
2005-11-08 16:00:00,0.67557,0.67596,0.6755,0.67593,2320400010.0
2005-11-08 16:15:00,0.67593,0.67606,0.67569,0.67572,2225599996.0
2005-11-08 16:30:00,0.67581,0.67607,0.67565,0.67607,1967200008.0
2005-11-08 16:45:00,0.67602,0.67616,0.67566,0.6758,2097500015.0
2005-11-08 17:00:00,0.67576,0.67587,0.67546,0.67553,2254400004.0
2005-11-08 17:15:00,0.67556,0.67597,0.67553,0.67578,2074699991.0
2005-11-08 17:30:00,0.67582,0.67584,0.6754,0.67559,1985799999.0
2005-11-08 17:45:00,0.67554,0.67607,0.67549,0.67602,2189099996.0
2005-11-08 18:00:00,0.676,0.67604,0.67572,0.6758,16732800031.0
2005-11-08 18:15:00,0.67581,0.67585,0.67546,0.67563,14829000029.0
2005-11-08 18:30:00,0.67565,0.67597,0.67545,0.67588,8391500015.0
2005-11-08 18:45:00,0.67586,0.67597,0.67567,0.67585,5745300014.0
2005-11-08 19:00:00,0.67585,0.67618,0.67585,0.67604,7069099989.0
2005-11-08 19:15:00,0.67602,0.67615,0.67585,0.67594,5682599987.0
2005-11-08 19:30:00,0.67593,0.67614,0.67588,0.67605,6693699986.0
2005-11-08 19:45:00,0.6761,0.67611,0.67571,0.67582,4036000001.0
2005-11-08 20:00:00,0.67593,0.67593,0.6757,0.67577,4588600004.0
2005-11-08 20:15:00,0.67576,0.67589,0.6756,0.67567,6456899992.0
2005-11-08 20:30:00,0.67568,0.67608,0.67542,0.67591,10229500010.0
2005-11-08 20:45:00,0.67596,0.67615,0.67567,0.6758,11081099993.0
2005-11-08 21:00:00,0.67585,0.67593,0.6754,0.67558,8343400008.0
2005-11-08 21:15:00,0.67559,0.67576,0.67542,0.67547,5268399998.0
2005-11-08 21:30:00,0.67547,0.67561,0.67533,0.67551,4451399971.0
2005-11-08 21:45:00,0.6755,0.67578,0.67514,0.67577,3130600008.0
2005-11-08 22:00:00,0.67573,0.67573,0.67536,0.67547,3457799979.0
2005-11-08 22:15:00,0.6755,0.6757,0.67527,0.6756,4733400023.0
2005-11-08 22:30:00,0.67557,0.67593,0.67535,0.67588,3358499998.0
2005-11-08 22:45:00,0.67586,0.67586,0.67541,0.67541,2210299989.0
2005-11-08 23:00:00,0.67535,0.67594,0.67535,0.67552,2321899992.0
2005-11-08 23:15:00,0.67553,0.67574,0.67551,0.6756,1777700009.0
2005-11-08 23:30:00,0.67565,0.67575,0.67541,0.67554,1447200010.0
2005-11-08 23:45:00,0.67552,0.67552,0.67494,0.6752,1329999999.0
2005-11-09 00:00:00,0.67505,0.67531,0.67456,0.67497,2385399994.0
2005-11-09 00:15:00,0.675,0.67528,0.67439,0.67497,2269000001.0
2005-11-09 00:30:00,0.67507,0.67522,0.6748,0.67513,2170500004.0
2005-11-09 00:45:00,0.67513,0.67535,0.67509,0.67526,1687300010.0
2005-11-09 01:00:00,0.6753,0.67537,0.67477,0.67527,2538300002.0
2005-11-09 01:15:00,0.67517,0.67524,0.67459,0.67513,2186899977.0
2005-11-09 01:30:00,0.67509,0.67527,0.67501,0.67514,1822600012.0
2005-11-09 01:45:00,0.67517,0.67525,0.67506,0.67519,1906500006.0
2005-11-09 02:00:00,0.67515,0.67523,0.67502,0.67509,1691099995.0
2005-11-09 02:15:00,0.67512,0.6752,0.67499,0.67505,1782700012.0
2005-11-09 02:30:00,0.67502,0.67513,0.67493,0.67511,1500700001.0
2005-11-09 02:45:00,0.67505,0.67532,0.67504,0.67524,1687699991.0
2005-11-09 03:00:00,0.67524,0.67547,0.67515,0.67535,2167500004.0
2005-11-09 03:15:00,0.67535,0.67542,0.67513,0.67521,1164100004.0
2005-11-09 03:30:00,0.67517,0.67528,0.6748,0.67507,1521000003.0
2005-11-09 03:45:00,0.6751,0.67533,0.67507,0.67519,1608299990.0
2005-11-09 04:00:00,0.67525,0.67537,0.67493,0.67508,1233299991.0
2005-11-09 04:15:00,0.67502,0.67509,0.67495,0.67501,1268099998.0
2005-11-09 04:30:00,0.67504,0.67517,0.67466,0.6751,1909199999.0
2005-11-09 04:45:00,0.67504,0.67534,0.67475,0.67507,1352399998.0
2005-11-09 05:00:00,0.67499,0.67538,0.67451,0.67468,2218399986.0
2005-11-09 05:15:00,0.67507,0.6753,0.67459,0.67503,1489900004.0
2005-11-09 05:30:00,0.67448,0.67516,0.67442,0.67509,1662600000.0
2005-11-09 05:45:00,0.67508,0.67512,0.67437,0.67495,2045999994.0
2005-11-09 06:00:00,0.67498,0.67502,0.67455,0.67495,1399000018.0
2005-11-09 06:15:00,0.67492,0.67524,0.6749,0.6751,1507299991.0
2005-11-09 06:30:00,0.6751,0.67518,0.67483,0.67485,1498500011.0
2005-11-09 06:45:00,0.6749,0.67519,0.67478,0.67502,2303699992.0
2005-11-09 07:00:00,0.67495,0.6753,0.67489,0.67497,1556299987.0
2005-11-09 07:15:00,0.675,0.67531,0.67492,0.675,1884699998.0
2005-11-09 07:30:00,0.67498,0.6751,0.67495,0.67502,2110599984.0
2005-11-09 07:45:00,0.67501,0.67507,0.67458,0.67494,1737500015.0
2005-11-09 08:00:00,0.67492,0.67512,0.67489,0.67497,1871200014.0
2005-11-09 08:15:00,0.67495,0.67505,0.67485,0.6749,1448400007.0
2005-11-09 08:30:00,0.67492,0.67508,0.67484,0.67501,1720799998.0
2005-11-09 08:45:00,0.67496,0.67511,0.67483,0.67483,1986299984.0
2005-11-09 09:00:00,0.67483,0.67516,0.67483,0.675,2526599994.0
2005-11-09 09:15:00,0.67502,0.67507,0.67487,0.67494,2125600003.0
2005-11-09 09:30:00,0.67498,0.67525,0.67493,0.67505,1947900000.0
2005-11-09 09:45:00,0.67512,0.67532,0.67507,0.67517,2012699999.0
2005-11-09 10:00:00,0.67515,0.67523,0.67489,0.67512,2079999998.0
2005-11-09 10:15:00,0.67517,0.67532,0.67464,0.6753,2231900004.0
2005-11-09 10:30:00,0.6753,0.67565,0.67487,0.6754,2011000005.0
2005-11-09 10:45:00,0.67546,0.67556,0.67525,0.67542,2027299997.0
2005-11-09 11:00:00,0.67545,0.6756,0.67539,0.67551,1693399990.0
2005-11-09 11:15:00,0.67555,0.67558,0.67528,0.67544,1824199998.0
2005-11-09 11:30:00,0.67557,0.67589,0.67538,0.67587,2401399989.0
2005-11-09 11:45:00,0.67588,0.67614,0.67571,0.67576,2292900010.0
2005-11-09 12:00:00,0.67567,0.67609,0.67565,0.67605,1958800015.0
2005-11-09 12:15:00,0.67604,0.6763,0.67599,0.67608,2497800004.0
2005-11-09 12:30:00,0.67602,0.67622,0.6758,0.67615,2081199990.0
2005-11-09 12:45:00,0.67617,0.67632,0.67606,0.67609,2032600001.0
2005-11-09 13:00:00,0.67611,0.67617,0.67581,0.67589,2127300012.0
2005-11-09 13:15:00,0.6758,0.67594,0.67545,0.67552,1744300004.0
2005-11-09 13:30:00,0.67552,0.6756,0.67519,0.67533,1897599986.0
2005-11-09 13:45:00,0.67533,0.67571,0.67519,0.67561,1928200003.0
2005-11-09 14:00:00,0.67561,0.6758,0.6755,0.67556,2187699994.0
2005-11-09 14:15:00,0.67555,0.67575,0.67552,0.67566,1866299998.0
2005-11-09 14:30:00,0.67567,0.67576,0.6754,0.67548,2036599998.0
2005-11-09 14:45:00,0.67547,0.67575,0.67547,0.67554,2328600012.0
2005-11-09 15:00:00,0.67552,0.67558,0.67504,0.67517,2184600001.0
2005-11-09 15:15:00,0.67521,0.67534,0.67496,0.67503,1917000008.0
2005-11-09 15:30:00,0.67506,0.67516,0.67476,0.67516,1786999996.0
2005-11-09 15:45:00,0.67523,0.67537,0.67504,0.67531,1839000001.0
2005-11-09 16:00:00,0.6753,0.67537,0.67497,0.67528,1881900001.0
2005-11-09 16:15:00,0.6753,0.67539,0.67497,0.675,1902799984.0
2005-11-09 16:30:00,0.67494,0.67499,0.67436,0.67448,1947300003.0
2005-11-09 16:45:00,0.67446,0.67451,0.67391,0.67403,2313399992.0
2005-11-09 17:00:00,0.67412,0.6746,0.67412,0.67417,2244599998.0
2005-11-09 17:15:00,0.67417,0.67451,0.67413,0.67413,2253399992.0
2005-11-09 17:30:00,0.67417,0.67456,0.67415,0.6745,1999000001.0
2005-11-09 17:45:00,0.67447,0.67458,0.67411,0.67411,2127500001.0
2005-11-09 18:00:00,0.6741,0.6751,0.67397,0.67423,16589799929.0
2005-11-09 18:15:00,0.67425,0.67429,0.67384,0.67404,14622999949.0
2005-11-09 18:30:00,0.67405,0.67425,0.67387,0.67412,8519999993.0
2005-11-09 18:45:00,0.67411,0.67467,0.67388,0.67461,5898899983.0
2005-11-09 19:00:00,0.67458,0.67507,0.67452,0.67498,5715000007.0
2005-11-09 19:15:00,0.67497,0.67531,0.6749,0.67522,5492599969.0
2005-11-09 19:30:00,0.67517,0.67533,0.67495,0.67504,7592400001.0
2005-11-09 19:45:00,0.67507,0.67527,0.67489,0.67489,3785500020.0
2005-11-09 20:00:00,0.67495,0.67535,0.67487,0.6753,4802700010.0
2005-11-09 20:15:00,0.67532,0.67539,0.67503,0.67517,6074899993.0
2005-11-09 20:30:00,0.67518,0.67549,0.67495,0.675,9918399971.0
2005-11-09 20:45:00,0.67505,0.67512,0.67485,0.67485,10420299997.0
2005-11-09 21:00:00,0.67491,0.6751,0.67471,0.67488,8050700022.0
2005-11-09 21:15:00,0.67488,0.67505,0.67481,0.67496,4981999977.0
2005-11-09 21:30:00,0.67495,0.67504,0.67483,0.67495,3888499993.0
2005-11-09 21:45:00,0.67497,0.67503,0.67451,0.67493,3774199999.0
2005-11-09 22:00:00,0.67491,0.67502,0.67485,0.675,3744699972.0
2005-11-09 22:15:00,0.67498,0.67511,0.67479,0.67505,4121100016.0
2005-11-09 22:30:00,0.67507,0.67518,0.67495,0.67512,3109900007.0
2005-11-09 22:45:00,0.67502,0.67521,0.6747,0.67474,2636399982.0
2005-11-09 23:00:00,0.6746,0.67494,0.6746,0.6747,2165699995.0
2005-11-09 23:15:00,0.67467,0.67485,0.67457,0.67468,2009200020.0
2005-11-09 23:30:00,0.6747,0.67485,0.67457,0.67459,2070500001.0
2005-11-09 23:45:00,0.67457,0.6748,0.67428,0.6747,2034499995.0
2005-11-10 00:00:00,0.67454,0.67469,0.67411,0.67441,2817799987.0
2005-11-10 00:15:00,0.6746,0.67468,0.674,0.67414,2918099997.0
2005-11-10 00:30:00,0.67452,0.67466,0.67415,0.67453,1826799996.0
2005-11-10 00:45:00,0.67453,0.67476,0.67417,0.67468,1657999991.0
2005-11-10 01:00:00,0.67465,0.67484,0.67413,0.67473,2471400002.0
2005-11-10 01:15:00,0.67469,0.67515,0.67468,0.67515,1722400004.0
2005-11-10 01:30:00,0.67515,0.67523,0.67448,0.67487,1973400011.0
2005-11-10 01:45:00,0.6749,0.67516,0.67486,0.67509,1893400006.0
2005-11-10 02:00:00,0.67502,0.67506,0.67444,0.67478,1945200004.0
2005-11-10 02:15:00,0.67477,0.67483,0.67445,0.67455,1863100000.0
2005-11-10 02:30:00,0.6745,0.67477,0.67447,0.67465,1809000008.0
2005-11-10 02:45:00,0.67462,0.67476,0.67436,0.67471,1743100003.0
2005-11-10 03:00:00,0.67471,0.67494,0.6747,0.67484,1868400002.0
2005-11-10 03:15:00,0.67485,0.67494,0.67477,0.6749,1595699997.0
2005-11-10 03:30:00,0.67488,0.67499,0.67437,0.67453,1738399995.0
2005-11-10 03:45:00,0.67487,0.67501,0.67453,0.67493,1461099992.0
2005-11-10 04:00:00,0.67497,0.6751,0.67438,0.67488,1490800007.0
2005-11-10 04:15:00,0.67493,0.67498,0.67434,0.67483,1557599996.0
2005-11-10 04:30:00,0.67483,0.67499,0.67441,0.67494,1957899993.0
2005-11-10 04:45:00,0.67485,0.67494,0.67448,0.6748,1580799993.0
2005-11-10 05:00:00,0.67465,0.67485,0.67465,0.67477,1162799999.0
2005-11-10 05:15:00,0.67487,0.67495,0.67438,0.67488,1929600012.0
2005-11-10 05:30:00,0.67476,0.6749,0.67434,0.67485,1559099995.0
2005-11-10 05:45:00,0.67483,0.6749,0.6742,0.67483,1754600003.0
2005-11-10 06:00:00,0.67484,0.67528,0.67478,0.67514,2072899991.0
2005-11-10 06:15:00,0.67512,0.67518,0.6749,0.67518,1487099984.0
2005-11-10 06:30:00,0.67514,0.67528,0.67504,0.67505,1344100002.0
2005-11-10 06:45:00,0.67514,0.67522,0.67508,0.6752,1300099996.0
2005-11-10 07:00:00,0.67516,0.67531,0.67505,0.67522,1432399993.0
2005-11-10 07:15:00,0.67525,0.67526,0.675,0.67517,1784199992.0
2005-11-10 07:30:00,0.6752,0.67523,0.67505,0.67518,1905899989.0
2005-11-10 07:45:00,0.67515,0.67533,0.67509,0.67527,1230500006.0
2005-11-10 08:00:00,0.6752,0.67533,0.67505,0.67518,1908499995.0
2005-11-10 08:15:00,0.67519,0.67539,0.67514,0.67518,1577099999.0
2005-11-10 08:30:00,0.67467,0.67539,0.67467,0.67528,1868300005.0
2005-11-10 08:45:00,0.67528,0.67539,0.67509,0.67515,1615199992.0
2005-11-10 09:00:00,0.67512,0.67525,0.67498,0.67522,1995600009.0
2005-11-10 09:15:00,0.67516,0.67526,0.67473,0.67483,2361599987.0
2005-11-10 09:30:00,0.67483,0.67514,0.6748,0.6749,2235999995.0
2005-11-10 09:45:00,0.67499,0.67506,0.67476,0.67483,2382600010.0
2005-11-10 10:00:00,0.67484,0.67519,0.67478,0.6749,2244999996.0
2005-11-10 10:15:00,0.6749,0.67496,0.67462,0.67475,1728199995.0
2005-11-10 10:30:00,0.67474,0.67504,0.67454,0.67458,1842099991.0
2005-11-10 10:45:00,0.67457,0.67457,0.6733,0.67348,2148499999.0
2005-11-10 11:00:00,0.67345,0.67367,0.67323,0.67357,1733700002.0
2005-11-10 11:15:00,0.67362,0.67393,0.67355,0.67387,2201799992.0
2005-11-10 11:30:00,0.67394,0.67455,0.67389,0.67433,1607099989.0
2005-11-10 11:45:00,0.67433,0.67466,0.67405,0.67412,2494200012.0
2005-11-10 12:00:00,0.67407,0.67426,0.67392,0.67401,2130399993.0
2005-11-10 12:15:00,0.67396,0.67397,0.67355,0.6736,2092200005.0
2005-11-10 12:30:00,0.67353,0.67358,0.67336,0.67348,2273999993.0
2005-11-10 12:45:00,0.67351,0.67356,0.67333,0.67333,1849900000.0
2005-11-10 13:00:00,0.67337,0.67344,0.67317,0.67325,2049899994.0
2005-11-10 13:15:00,0.6732,0.67335,0.67297,0.67306,2052399996.0
2005-11-10 13:30:00,0.67309,0.67339,0.67306,0.67328,1992499995.0
2005-11-10 13:45:00,0.67329,0.67349,0.67318,0.67331,2095699993.0
2005-11-10 14:00:00,0.67313,0.67353,0.67313,0.67336,2389699990.0
2005-11-10 14:15:00,0.67336,0.67367,0.67322,0.67353,2163300011.0
2005-11-10 14:30:00,0.6734,0.6734,0.67282,0.67298,2197499983.0
2005-11-10 14:45:00,0.673,0.67304,0.67266,0.67273,2120800001.0
2005-11-10 15:00:00,0.67279,0.67298,0.67278,0.67279,1985699993.0
2005-11-10 15:15:00,0.67276,0.67304,0.67266,0.67266,1919000007.0
2005-11-10 15:30:00,0.67272,0.6733,0.67186,0.6727,2311999996.0
2005-11-10 15:45:00,0.67264,0.67301,0.67209,0.67218,2357799998.0
2005-11-10 16:00:00,0.6722,0.67297,0.67215,0.67292,2331600014.0
2005-11-10 16:15:00,0.67292,0.67304,0.67259,0.67265,2435399990.0
2005-11-10 16:30:00,0.67265,0.67279,0.67246,0.6727,2179800011.0
2005-11-10 16:45:00,0.67267,0.67295,0.67253,0.67287,2307500000.0
2005-11-10 17:00:00,0.67294,0.67324,0.67276,0.67292,2366499997.0
2005-11-10 17:15:00,0.67293,0.67296,0.67226,0.67239,2168400000.0
2005-11-10 17:30:00,0.67236,0.6724,0.672,0.67232,2137599994.0
2005-11-10 17:45:00,0.67224,0.67241,0.67201,0.67216,1618100004.0
2005-11-10 18:00:00,0.67212,0.67233,0.67195,0.67222,16614300002.0
2005-11-10 18:15:00,0.67222,0.67241,0.67215,0.6722,15157999996.0
2005-11-10 18:30:00,0.67217,0.67239,0.67192,0.67215,8396700002.0
2005-11-10 18:45:00,0.67215,0.67228,0.67192,0.6721,5753099992.0
2005-11-10 19:00:00,0.67209,0.67232,0.67202,0.67218,5813199982.0
2005-11-10 19:15:00,0.67216,0.67223,0.67191,0.672,5693599982.0
2005-11-10 19:30:00,0.67198,0.67206,0.67159,0.67187,7129599996.0
2005-11-10 19:45:00,0.67189,0.67189,0.67167,0.67182,3851500003.0
2005-11-10 20:00:00,0.67186,0.67194,0.67162,0.67176,4347599978.0
2005-11-10 20:15:00,0.67182,0.67191,0.67175,0.67179,6752700033.0
2005-11-10 20:30:00,0.67178,0.67209,0.6713,0.67183,10037900002.0
2005-11-10 20:45:00,0.67182,0.67192,0.67133,0.67185,11269200011.0
2005-11-10 21:00:00,0.67188,0.67199,0.6717,0.67188,8073699979.0
2005-11-10 21:15:00,0.67188,0.67228,0.67185,0.67217,5347499982.0
2005-11-10 21:30:00,0.67215,0.67224,0.67184,0.67195,4041799994.0
2005-11-10 21:45:00,0.67197,0.67197,0.67054,0.67054,3517900006.0
2005-11-10 22:00:00,0.67059,0.67128,0.67059,0.67118,3276499984.0
2005-11-10 22:15:00,0.67126,0.6713,0.67095,0.671,4686700019.0
2005-11-10 22:30:00,0.67102,0.67115,0.6709,0.67108,3077600011.0
2005-11-10 22:45:00,0.67112,0.6712,0.67098,0.67102,2868800011.0
2005-11-10 23:00:00,0.67087,0.67118,0.67087,0.67112,2052899994.0
2005-11-10 23:15:00,0.67113,0.67135,0.6711,0.6712,1703599996.0
2005-11-10 23:30:00,0.67122,0.67126,0.67102,0.67108,1747600008.0
2005-11-10 23:45:00,0.67107,0.67111,0.67055,0.67095,1322100009.0
2005-11-11 00:00:00,0.67079,0.67101,0.67041,0.67061,2212299994.0
2005-11-11 00:15:00,0.67075,0.67138,0.67054,0.67109,2150999994.0
2005-11-11 00:30:00,0.67114,0.6713,0.67101,0.6711,1663099996.0
2005-11-11 00:45:00,0.67108,0.67145,0.67108,0.6713,1740199986.0
2005-11-11 01:00:00,0.67124,0.67124,0.67068,0.67088,2073900002.0
2005-11-11 01:15:00,0.671,0.67121,0.67066,0.67093,1957499986.0
2005-11-11 01:30:00,0.67093,0.67101,0.67027,0.67097,2218799994.0
2005-11-11 01:45:00,0.671,0.671,0.67046,0.6708,1937600004.0
2005-11-11 02:00:00,0.67088,0.67123,0.67083,0.67092,2062399993.0
2005-11-11 02:15:00,0.67093,0.67097,0.67068,0.67092,2157100004.0
2005-11-11 02:30:00,0.67084,0.67141,0.67063,0.67137,2269199999.0
2005-11-11 02:45:00,0.6713,0.67148,0.67106,0.67127,1849300013.0
2005-11-11 03:00:00,0.67127,0.67143,0.67122,0.67132,2200399998.0
2005-11-11 03:15:00,0.67124,0.6713,0.67093,0.67109,1617000006.0
2005-11-11 03:30:00,0.67119,0.67134,0.67093,0.67102,1777800005.0
2005-11-11 03:45:00,0.67103,0.67109,0.67065,0.67099,1438300002.0
2005-11-11 04:00:00,0.67104,0.67105,0.6709,0.67092,1992499987.0
2005-11-11 04:15:00,0.67098,0.67109,0.67091,0.67096,1704100009.0
2005-11-11 04:30:00,0.671,0.67108,0.6708,0.67097,1869899998.0
2005-11-11 04:45:00,0.6709,0.671,0.67074,0.67082,1487700002.0
2005-11-11 05:00:00,0.67085,0.67094,0.6706,0.6707,1694700007.0
2005-11-11 05:15:00,0.67076,0.67088,0.67039,0.67083,1657900006.0
2005-11-11 05:30:00,0.67083,0.67088,0.67068,0.67083,1676700000.0
2005-11-11 05:45:00,0.67083,0.67097,0.67066,0.67084,1722399991.0
2005-11-11 06:00:00,0.6709,0.67092,0.67027,0.67076,1555299998.0
2005-11-11 06:15:00,0.67079,0.67119,0.67068,0.67114,1958499997.0
2005-11-11 06:30:00,0.67115,0.67119,0.67062,0.67111,1550699998.0
2005-11-11 06:45:00,0.67116,0.67119,0.67075,0.6709,1489400000.0
2005-11-11 07:00:00,0.67092,0.67104,0.67086,0.671,1460700004.0
2005-11-11 07:15:00,0.67111,0.67121,0.67101,0.67108,2064399996.0
2005-11-11 07:30:00,0.67104,0.67116,0.67096,0.67099,1968299997.0
2005-11-11 07:45:00,0.671,0.67124,0.67098,0.67102,1419300007.0
2005-11-11 08:00:00,0.67095,0.67106,0.67079,0.67095,1588099994.0
2005-11-11 08:15:00,0.67089,0.67099,0.67064,0.67082,1978599995.0
2005-11-11 08:30:00,0.67083,0.67092,0.67076,0.6709,1639100002.0
2005-11-11 08:45:00,0.67087,0.67114,0.67086,0.6711,2274700005.0
2005-11-11 09:00:00,0.67108,0.67143,0.671,0.67138,1866900011.0
2005-11-11 09:15:00,0.67137,0.67142,0.67121,0.6713,2269900011.0
2005-11-11 09:30:00,0.6714,0.67171,0.6714,0.67151,2059600012.0
2005-11-11 09:45:00,0.67157,0.67159,0.67127,0.67133,1968499983.0
2005-11-11 10:00:00,0.67132,0.6717,0.67113,0.67158,1902300000.0
2005-11-11 10:15:00,0.67159,0.67171,0.67133,0.67167,2013899993.0
2005-11-11 10:30:00,0.67167,0.67191,0.6716,0.67183,1751499993.0
2005-11-11 10:45:00,0.67185,0.672,0.67174,0.67183,1661599997.0
2005-11-11 11:00:00,0.67184,0.6721,0.67181,0.67197,1564800005.0
2005-11-11 11:15:00,0.67201,0.67229,0.67183,0.672,2146099999.0
2005-11-11 11:30:00,0.672,0.67207,0.67158,0.67179,1850299991.0
2005-11-11 11:45:00,0.67177,0.67213,0.67175,0.67207,2252199986.0
2005-11-11 12:00:00,0.672,0.67219,0.67194,0.67205,2380599997.0
2005-11-11 12:15:00,0.67203,0.67255,0.67202,0.67234,2028499996.0
2005-11-11 12:30:00,0.67232,0.67234,0.67205,0.67213,2110199996.0
2005-11-11 12:45:00,0.67217,0.67222,0.67195,0.67195,2270100017.0
2005-11-11 13:00:00,0.67201,0.67207,0.67161,0.67194,1847300001.0
2005-11-11 13:15:00,0.67192,0.67215,0.6719,0.67215,2446200003.0
2005-11-11 13:30:00,0.67216,0.67225,0.67205,0.67205,1990800004.0
2005-11-11 13:45:00,0.67202,0.67238,0.67195,0.67195,2281799993.0
2005-11-11 14:00:00,0.67192,0.67263,0.67186,0.67255,1968400003.0
2005-11-11 14:15:00,0.67255,0.6729,0.67254,0.67285,2307300010.0
2005-11-11 14:30:00,0.67278,0.67288,0.67268,0.67272,1982999993.0
2005-11-11 14:45:00,0.67275,0.67324,0.67273,0.67317,2079100007.0
2005-11-11 15:00:00,0.67313,0.67318,0.67288,0.67291,2023399994.0
2005-11-11 15:15:00,0.67291,0.67303,0.67256,0.67257,1898100000.0
2005-11-11 15:30:00,0.67258,0.67271,0.67247,0.67263,1931499995.0
2005-11-11 15:45:00,0.67261,0.6727,0.67218,0.67218,1679699998.0
2005-11-11 16:00:00,0.67205,0.67238,0.67205,0.67221,1477299998.0
2005-11-11 16:15:00,0.67223,0.67225,0.67206,0.67216,1984599996.0
2005-11-11 16:30:00,0.67212,0.67215,0.67195,0.67203,1471900001.0
2005-11-11 16:45:00,0.67198,0.67224,0.67192,0.67216,1808399993.0
2005-11-11 17:00:00,0.67213,0.67226,0.67187,0.67211,1737600005.0
2005-11-11 17:15:00,0.67212,0.67281,0.6721,0.67281,2061600004.0
2005-11-11 17:30:00,0.6728,0.67287,0.67242,0.67256,1810799997.0
2005-11-11 17:45:00,0.67251,0.67256,0.67224,0.67236,1667300006.0
2005-11-11 18:00:00,0.67244,0.67282,0.67244,0.67265,17098799974.0
2005-11-11 18:15:00,0.67266,0.67289,0.67256,0.67281,14340200028.0
2005-11-11 18:30:00,0.67278,0.67285,0.67251,0.67275,8876699998.0
2005-11-11 18:45:00,0.67272,0.67283,0.67225,0.67235,5974700007.0
2005-11-11 19:00:00,0.67238,0.67267,0.67234,0.67263,6714999996.0
2005-11-11 19:15:00,0.67265,0.6727,0.6724,0.67245,5475099992.0
2005-11-11 19:30:00,0.67211,0.67278,0.67177,0.67252,7523400004.0
2005-11-11 19:45:00,0.67259,0.67291,0.67232,0.6729,3595400008.0
2005-11-11 20:00:00,0.67301,0.67301,0.67258,0.67259,5286300010.0
2005-11-11 20:15:00,0.6726,0.67272,0.67204,0.67262,7336699983.0
2005-11-11 20:30:00,0.67263,0.67273,0.67215,0.67253,10991400004.0
2005-11-11 20:45:00,0.67255,0.67255,0.67207,0.67232,11507000026.0
2005-11-11 21:00:00,0.67233,0.67254,0.67228,0.67238,8498599973.0
2005-11-11 21:15:00,0.67238,0.67273,0.67208,0.67272,4908200002.0
2005-11-11 21:30:00,0.6727,0.67283,0.6727,0.6728,4614800023.0
2005-11-11 21:45:00,0.6728,0.6728,0.67267,0.67277,3272200007.0
2005-11-11 22:00:00,0.67275,0.67285,0.67245,0.67277,3623199991.0
2005-11-11 22:15:00,0.67278,0.67278,0.6722,0.67261,4113799977.0
2005-11-11 22:30:00,0.67263,0.67293,0.67233,0.67293,3175499977.0
2005-11-11 22:45:00,0.673,0.6734,0.67288,0.6729,2391800012.0
2005-11-11 23:00:00,0.67272,0.67321,0.67267,0.67309,1761699994.0
2005-11-11 23:15:00,0.6731,0.67315,0.6725,0.67288,1714200005.0
2005-11-11 23:30:00,0.67295,0.67302,0.67272,0.67292,1691400008.0
2005-11-11 23:45:00,0.67286,0.67326,0.67223,0.67326,1566299998.0
2005-11-14 00:00:00,0.67242,0.67294,0.67199,0.67256,2459800005.0
2005-11-14 00:15:00,0.67253,0.67289,0.67216,0.67216,2465200002.0
2005-11-14 00:30:00,0.67193,0.67271,0.67187,0.67253,3094099989.0
2005-11-14 00:45:00,0.6725,0.67258,0.67192,0.6722,2707200002.0
2005-11-14 01:00:00,0.67198,0.67272,0.67189,0.67221,2948899997.0
2005-11-14 01:15:00,0.67222,0.67255,0.67187,0.67237,2636600008.0
2005-11-14 01:30:00,0.6722,0.67268,0.67211,0.67265,3036000000.0
2005-11-14 01:45:00,0.67268,0.67308,0.67235,0.67278,3080099982.0
2005-11-14 02:00:00,0.6729,0.67368,0.67269,0.67348,2481900000.0
2005-11-14 02:15:00,0.67347,0.67349,0.67334,0.67345,1893200004.0
2005-11-14 02:30:00,0.67337,0.67347,0.67309,0.67322,1466400005.0
2005-11-14 02:45:00,0.6732,0.67356,0.67293,0.67326,2225399997.0
2005-11-14 03:00:00,0.67336,0.6735,0.67322,0.67322,1956399983.0
2005-11-14 03:15:00,0.67323,0.67337,0.67313,0.67335,1480899999.0
2005-11-14 03:30:00,0.67333,0.6735,0.67256,0.67342,1596299986.0
2005-11-14 03:45:00,0.67337,0.67356,0.67305,0.67348,2336999996.0
2005-11-14 04:00:00,0.67358,0.67358,0.67338,0.67348,1674499998.0
2005-11-14 04:15:00,0.67343,0.67366,0.67338,0.67343,1681000003.0
2005-11-14 04:30:00,0.67343,0.67352,0.67307,0.67352,2091099994.0
2005-11-14 04:45:00,0.67344,0.67353,0.67338,0.67343,1331299998.0
2005-11-14 05:00:00,0.6734,0.67357,0.67317,0.67317,1235300007.0
2005-11-14 05:15:00,0.6735,0.6736,0.6731,0.6731,1806900005.0
2005-11-14 05:30:00,0.67325,0.67368,0.67305,0.67365,1591599999.0
2005-11-14 05:45:00,0.67364,0.6737,0.67355,0.67357,1398700000.0
2005-11-14 06:00:00,0.6736,0.67426,0.67351,0.67405,1918500003.0
2005-11-14 06:15:00,0.67405,0.67413,0.67369,0.67408,1714100000.0
2005-11-14 06:30:00,0.67412,0.6742,0.67395,0.67415,1960900010.0
2005-11-14 06:45:00,0.67425,0.6744,0.67415,0.6742,2032299982.0
2005-11-14 07:00:00,0.67417,0.67428,0.67394,0.67397,1723099998.0
2005-11-14 07:15:00,0.67398,0.67417,0.67378,0.67384,1693100000.0
2005-11-14 07:30:00,0.67381,0.67393,0.67358,0.67388,2142700001.0
2005-11-14 07:45:00,0.67389,0.67425,0.67389,0.67418,1355099989.0
2005-11-14 08:00:00,0.6741,0.67435,0.67407,0.6742,1789799993.0
2005-11-14 08:15:00,0.6742,0.6742,0.67388,0.67395,1988300003.0
2005-11-14 08:30:00,0.67397,0.67403,0.67353,0.6736,2054099991.0
2005-11-14 08:45:00,0.67357,0.67384,0.67353,0.67368,1457300008.0
2005-11-14 09:00:00,0.67372,0.67388,0.67349,0.67356,1953800005.0
2005-11-14 09:15:00,0.67361,0.67379,0.67353,0.67372,2707899991.0
2005-11-14 09:30:00,0.67371,0.67374,0.67325,0.67364,2487000006.0
2005-11-14 09:45:00,0.67364,0.67372,0.67327,0.67327,2047899999.0
2005-11-14 10:00:00,0.67323,0.67347,0.67304,0.67312,1954999996.0
2005-11-14 10:15:00,0.67308,0.67317,0.67283,0.67316,2584900008.0
2005-11-14 10:30:00,0.67318,0.67322,0.67243,0.67243,1876200011.0
2005-11-14 10:45:00,0.67244,0.6728,0.67236,0.67273,2299700024.0
2005-11-14 11:00:00,0.67276,0.67276,0.67214,0.67254,2430400010.0
2005-11-14 11:15:00,0.67256,0.67257,0.67226,0.67247,2233499993.0
2005-11-14 11:30:00,0.67262,0.6727,0.67198,0.67211,1957300009.0
2005-11-14 11:45:00,0.67211,0.6723,0.67185,0.67209,2686400002.0
2005-11-14 12:00:00,0.67203,0.6721,0.67188,0.67197,2527499992.0
2005-11-14 12:15:00,0.672,0.67236,0.67193,0.67234,1654900005.0
2005-11-14 12:30:00,0.6723,0.67248,0.6722,0.67233,1427499993.0
2005-11-14 12:45:00,0.67237,0.67278,0.67235,0.6727,2105700000.0
2005-11-14 13:00:00,0.67272,0.67291,0.67254,0.67262,2092200009.0
2005-11-14 13:15:00,0.67259,0.67289,0.6725,0.67264,2142899999.0
2005-11-14 13:30:00,0.67268,0.67273,0.67244,0.67258,2109699994.0
2005-11-14 13:45:00,0.67258,0.67277,0.67246,0.67251,2162799990.0
2005-11-14 14:00:00,0.67252,0.67261,0.67233,0.6724,2244900005.0
2005-11-14 14:15:00,0.6724,0.67272,0.6723,0.67263,1654500001.0
2005-11-14 14:30:00,0.6726,0.67266,0.67246,0.67253,2030499994.0
2005-11-14 14:45:00,0.67255,0.67266,0.67248,0.67254,2278199996.0
2005-11-14 15:00:00,0.67253,0.67282,0.67252,0.67274,1873899996.0
2005-11-14 15:15:00,0.67271,0.67321,0.67244,0.67313,2193499997.0
2005-11-14 15:30:00,0.67312,0.67324,0.67285,0.6729,2126400007.0
2005-11-14 15:45:00,0.67289,0.67325,0.67284,0.6732,1869200014.0
2005-11-14 16:00:00,0.67318,0.67334,0.67308,0.67308,1790600005.0
2005-11-14 16:15:00,0.6731,0.67319,0.67294,0.673,1970499991.0
2005-11-14 16:30:00,0.67299,0.67329,0.67294,0.67323,2279799999.0
2005-11-14 16:45:00,0.6732,0.67337,0.67305,0.67318,2396299997.0
2005-11-14 17:00:00,0.67317,0.67343,0.67315,0.67332,2045399975.0
2005-11-14 17:15:00,0.6733,0.67336,0.67314,0.67322,1905100000.0
2005-11-14 17:30:00,0.67328,0.67383,0.67325,0.6738,1877199995.0
2005-11-14 17:45:00,0.6738,0.67386,0.67299,0.67299,1882099988.0
2005-11-14 18:00:00,0.673,0.67323,0.6722,0.67285,17903999992.0
2005-11-14 18:15:00,0.67285,0.67288,0.67246,0.67265,14430300025.0
2005-11-14 18:30:00,0.67266,0.67272,0.67204,0.67217,8312700011.0
2005-11-14 18:45:00,0.67224,0.67242,0.67213,0.6723,6006199990.0
2005-11-14 19:00:00,0.6723,0.67244,0.6722,0.67233,6043600015.0
2005-11-14 19:15:00,0.67233,0.67259,0.67189,0.67251,6403500010.0
2005-11-14 19:30:00,0.67253,0.67261,0.6724,0.67255,7151200019.0
2005-11-14 19:45:00,0.67258,0.6726,0.67218,0.67252,3837500001.0
2005-11-14 20:00:00,0.6726,0.67266,0.67237,0.67248,4685400005.0
2005-11-14 20:15:00,0.67245,0.67279,0.67243,0.6726,6007300014.0
2005-11-14 20:30:00,0.67263,0.67283,0.67253,0.67263,9535199969.0
2005-11-14 20:45:00,0.67263,0.67283,0.67252,0.67275,11257200021.0
2005-11-14 21:00:00,0.6728,0.67296,0.67267,0.67283,8010499993.0
2005-11-14 21:15:00,0.67283,0.67304,0.67271,0.67291,4748599990.0
2005-11-14 21:30:00,0.67288,0.67307,0.6727,0.6728,4525799991.0
2005-11-14 21:45:00,0.6728,0.67287,0.67266,0.67276,3033300002.0
2005-11-14 22:00:00,0.67268,0.67268,0.6725,0.67255,3541899997.0
2005-11-14 22:15:00,0.67255,0.67274,0.6725,0.67255,4454899982.0
2005-11-14 22:30:00,0.67258,0.67265,0.67245,0.67265,2986900000.0
2005-11-14 22:45:00,0.67268,0.6727,0.67247,0.67247,2491500011.0
2005-11-14 23:00:00,0.67235,0.67271,0.67235,0.67262,2027600009.0
2005-11-14 23:15:00,0.67263,0.6727,0.67239,0.67263,1523000009.0
2005-11-14 23:30:00,0.67266,0.67273,0.67245,0.67262,1970400012.0
2005-11-14 23:45:00,0.67264,0.67273,0.67223,0.67255,1326899999.0
2005-11-15 00:00:00,0.67258,0.67263,0.672,0.67249,2358300007.0
2005-11-15 00:15:00,0.67234,0.67296,0.67204,0.67288,2299400005.0
2005-11-15 00:30:00,0.6729,0.6729,0.67209,0.67271,1370899999.0
2005-11-15 00:45:00,0.67236,0.67287,0.67222,0.67276,1787899992.0
2005-11-15 01:00:00,0.67272,0.67278,0.67215,0.67255,2005599994.0
2005-11-15 01:15:00,0.6725,0.67255,0.67205,0.67237,1710999999.0
2005-11-15 01:30:00,0.6725,0.67257,0.67192,0.6725,1868900012.0
2005-11-15 01:45:00,0.67253,0.67274,0.67242,0.67262,1750500003.0
2005-11-15 02:00:00,0.67262,0.6727,0.67199,0.67243,2043299982.0
2005-11-15 02:15:00,0.67242,0.67261,0.67211,0.67249,2466699998.0
2005-11-15 02:30:00,0.67247,0.67259,0.67233,0.67233,1730500000.0
2005-11-15 02:45:00,0.67227,0.67243,0.67215,0.67224,1497099998.0
2005-11-15 03:00:00,0.67227,0.67244,0.67222,0.67226,1448700006.0
2005-11-15 03:15:00,0.67232,0.67249,0.67228,0.67244,1106299995.0
2005-11-15 03:30:00,0.67243,0.67262,0.67236,0.6726,1475299994.0
2005-11-15 03:45:00,0.67255,0.67268,0.67245,0.67245,1831099993.0
2005-11-15 04:00:00,0.67252,0.67261,0.67242,0.67253,1553499995.0
2005-11-15 04:15:00,0.67259,0.67278,0.67222,0.67269,1785300006.0
2005-11-15 04:30:00,0.67273,0.67283,0.67265,0.67269,1588000006.0
2005-11-15 04:45:00,0.67263,0.67277,0.67257,0.67262,1733400003.0
2005-11-15 05:00:00,0.6726,0.67273,0.67212,0.67267,1703100010.0
2005-11-15 05:15:00,0.6727,0.67286,0.67242,0.67273,2090999977.0
2005-11-15 05:30:00,0.67273,0.67283,0.67239,0.6728,1620200006.0
2005-11-15 05:45:00,0.67277,0.67281,0.67214,0.67268,1476800002.0
2005-11-15 06:00:00,0.6727,0.67276,0.67241,0.67263,1712099992.0
2005-11-15 06:15:00,0.67262,0.67267,0.67245,0.67255,1486300002.0
2005-11-15 06:30:00,0.67255,0.67257,0.67201,0.67244,1547700008.0
2005-11-15 06:45:00,0.6725,0.67261,0.67238,0.6726,1921599999.0
2005-11-15 07:00:00,0.67259,0.67281,0.67217,0.67272,1696099998.0
2005-11-15 07:15:00,0.67277,0.6728,0.67255,0.67261,1276600011.0
2005-11-15 07:30:00,0.67258,0.67274,0.67254,0.67271,1815900015.0
2005-11-15 07:45:00,0.6727,0.67281,0.67252,0.6728,1388500007.0
2005-11-15 08:00:00,0.67275,0.6729,0.67274,0.67282,1428600003.0
2005-11-15 08:15:00,0.67279,0.67279,0.6725,0.67256,1366999992.0
2005-11-15 08:30:00,0.67257,0.67278,0.67255,0.67273,1771399997.0
2005-11-15 08:45:00,0.67268,0.6727,0.67243,0.67253,1726400007.0
2005-11-15 09:00:00,0.67252,0.67276,0.67247,0.67265,2088099989.0
2005-11-15 09:15:00,0.67261,0.67308,0.67258,0.67302,2184800000.0
2005-11-15 09:30:00,0.67312,0.67313,0.6728,0.6729,2203800013.0
2005-11-15 09:45:00,0.67297,0.67303,0.67243,0.67255,2389999998.0
2005-11-15 10:00:00,0.67248,0.67295,0.67248,0.67274,1846900011.0
2005-11-15 10:15:00,0.67275,0.67334,0.67265,0.67317,2163299990.0
2005-11-15 10:30:00,0.6732,0.67332,0.67299,0.67316,1906900007.0
2005-11-15 10:45:00,0.67309,0.67326,0.67306,0.67323,2192800001.0
2005-11-15 11:00:00,0.67326,0.67358,0.67316,0.67356,1565899993.0
2005-11-15 11:15:00,0.67357,0.67359,0.67313,0.67322,2241199996.0
2005-11-15 11:30:00,0.67342,0.67422,0.67329,0.67417,1781900001.0
2005-11-15 11:45:00,0.67413,0.67436,0.67409,0.67432,2396300005.0
2005-11-15 12:00:00,0.67426,0.67436,0.6741,0.67426,2222299997.0
2005-11-15 12:15:00,0.67419,0.67421,0.67382,0.67401,2242399997.0
2005-11-15 12:30:00,0.67402,0.67414,0.67351,0.67367,2378000013.0
2005-11-15 12:45:00,0.67366,0.67369,0.67317,0.6732,1963599991.0
2005-11-15 13:00:00,0.67325,0.67332,0.67288,0.67288,2150800011.0
2005-11-15 13:15:00,0.67287,0.67317,0.67254,0.67257,2131900008.0
2005-11-15 13:30:00,0.67254,0.6729,0.67245,0.67272,2201299998.0
2005-11-15 13:45:00,0.67273,0.67302,0.67264,0.67283,2416799973.0
2005-11-15 14:00:00,0.6728,0.67312,0.67253,0.67273,1995800000.0
2005-11-15 14:15:00,0.6728,0.67302,0.67247,0.67277,1981599987.0
2005-11-15 14:30:00,0.6727,0.67283,0.67251,0.67254,2174200003.0
2005-11-15 14:45:00,0.67255,0.67286,0.67237,0.67277,2295899986.0
2005-11-15 15:00:00,0.6728,0.67315,0.6726,0.6731,1908100000.0
2005-11-15 15:15:00,0.67312,0.67312,0.67246,0.67246,1816000007.0
2005-11-15 15:30:00,0.67247,0.67336,0.67209,0.67331,2416000004.0
2005-11-15 15:45:00,0.67331,0.67336,0.67303,0.67307,2449999986.0
2005-11-15 16:00:00,0.67311,0.67355,0.67307,0.67345,2108699995.0
2005-11-15 16:15:00,0.67349,0.67355,0.67332,0.67345,1999900005.0
2005-11-15 16:30:00,0.67341,0.67359,0.6733,0.67358,1704900006.0
2005-11-15 16:45:00,0.67357,0.67361,0.67341,0.6735,1920099994.0
2005-11-15 17:00:00,0.67351,0.67374,0.67313,0.6732,2114099993.0
2005-11-15 17:15:00,0.67319,0.67388,0.67313,0.67376,2276100010.0
2005-11-15 17:30:00,0.67388,0.67405,0.67355,0.67363,2496299985.0
2005-11-15 17:45:00,0.67353,0.67378,0.67331,0.67347,2434699998.0
2005-11-15 18:00:00,0.6735,0.67392,0.6732,0.67382,17787600018.0
2005-11-15 18:15:00,0.67377,0.67407,0.67349,0.67395,15217599969.0
2005-11-15 18:30:00,0.67395,0.67425,0.67369,0.67369,8548199956.0
2005-11-15 18:45:00,0.6737,0.6737,0.67308,0.67326,6391900013.0
2005-11-15 19:00:00,0.67325,0.67338,0.6731,0.67313,6833600013.0
2005-11-15 19:15:00,0.67315,0.67342,0.67292,0.67301,5487499983.0
2005-11-15 19:30:00,0.67298,0.67391,0.67287,0.67386,7355899982.0
2005-11-15 19:45:00,0.67389,0.67414,0.67381,0.67407,3820400004.0
2005-11-15 20:00:00,0.67411,0.67416,0.67394,0.67399,4652899991.0
2005-11-15 20:15:00,0.67399,0.67415,0.6739,0.67407,6881200001.0
2005-11-15 20:30:00,0.67408,0.6742,0.67396,0.67417,9934900023.0
2005-11-15 20:45:00,0.67419,0.67427,0.67402,0.6741,10895400013.0
2005-11-15 21:00:00,0.67413,0.67435,0.67403,0.67429,8181099997.0
2005-11-15 21:15:00,0.67429,0.67509,0.67429,0.67495,5661099984.0
2005-11-15 21:30:00,0.67495,0.67511,0.67472,0.67509,4936900003.0
2005-11-15 21:45:00,0.67511,0.67559,0.67486,0.67542,3042799998.0
2005-11-15 22:00:00,0.67534,0.67596,0.67527,0.6757,3591500009.0
2005-11-15 22:15:00,0.67573,0.67579,0.67546,0.67546,4260800021.0
2005-11-15 22:30:00,0.67553,0.67565,0.67527,0.67537,2968700000.0
2005-11-15 22:45:00,0.67541,0.67563,0.67508,0.67508,2547500003.0
2005-11-15 23:00:00,0.67496,0.67549,0.67496,0.67532,1979899991.0
2005-11-15 23:15:00,0.67533,0.67548,0.67517,0.67527,1730600001.0
2005-11-15 23:30:00,0.67532,0.67545,0.6752,0.67532,1803399990.0
2005-11-15 23:45:00,0.67532,0.67537,0.67495,0.67522,1668300002.0
2005-11-16 00:00:00,0.67522,0.67528,0.67477,0.67482,1709400005.0
2005-11-16 00:15:00,0.6749,0.67519,0.67459,0.67513,1919699996.0
2005-11-16 00:30:00,0.67482,0.67521,0.67474,0.67517,1434899993.0
2005-11-16 00:45:00,0.67485,0.67542,0.6748,0.67528,1625599998.0
2005-11-16 01:00:00,0.67521,0.67528,0.67498,0.67519,1767900006.0
2005-11-16 01:15:00,0.67515,0.67541,0.67512,0.67534,1283199996.0
2005-11-16 01:30:00,0.67533,0.67564,0.67518,0.67552,2126399995.0
2005-11-16 01:45:00,0.67556,0.6756,0.67529,0.67542,1869099988.0
2005-11-16 02:00:00,0.6754,0.67544,0.6751,0.67527,1944200000.0
2005-11-16 02:15:00,0.67528,0.67543,0.67522,0.67543,1614200017.0
2005-11-16 02:30:00,0.67538,0.67542,0.67513,0.67525,1878099986.0
2005-11-16 02:45:00,0.6752,0.67539,0.67515,0.67523,1534900010.0
2005-11-16 03:00:00,0.6753,0.67548,0.67524,0.67532,1988899999.0
2005-11-16 03:15:00,0.67532,0.67546,0.67528,0.6754,841800008.0
2005-11-16 03:30:00,0.67538,0.67549,0.67528,0.67532,1617199995.0
2005-11-16 03:45:00,0.6754,0.67544,0.67525,0.67532,1657100000.0
2005-11-16 04:00:00,0.67542,0.67542,0.67528,0.67528,1312499998.0
2005-11-16 04:15:00,0.67533,0.67538,0.67517,0.67521,1177299999.0
2005-11-16 04:30:00,0.67521,0.67527,0.67512,0.67523,1346599997.0
2005-11-16 04:45:00,0.67515,0.67534,0.67515,0.67527,1534900004.0
2005-11-16 05:00:00,0.67525,0.67535,0.67513,0.67517,1492499986.0
2005-11-16 05:15:00,0.67518,0.67523,0.67503,0.67508,1482900003.0
2005-11-16 05:30:00,0.6751,0.67549,0.67505,0.67538,1614999995.0
2005-11-16 05:45:00,0.67532,0.67546,0.67507,0.67527,1861300007.0
2005-11-16 06:00:00,0.67527,0.67564,0.67522,0.6755,1553000010.0
2005-11-16 06:15:00,0.67549,0.67563,0.67542,0.67558,1906799989.0
2005-11-16 06:30:00,0.67557,0.67564,0.6755,0.6755,1110599998.0
2005-11-16 06:45:00,0.67557,0.67557,0.67539,0.6755,1245300004.0
2005-11-16 07:00:00,0.67547,0.67558,0.67541,0.67547,1394399997.0
2005-11-16 07:15:00,0.6755,0.67555,0.67535,0.6754,1324199995.0
2005-11-16 07:30:00,0.67538,0.6754,0.67512,0.67522,2301500013.0
2005-11-16 07:45:00,0.67522,0.67536,0.67512,0.67522,1657899986.0
2005-11-16 08:00:00,0.67515,0.6753,0.67515,0.67525,1656500007.0
2005-11-16 08:15:00,0.67529,0.67537,0.67517,0.67523,1338399996.0
2005-11-16 08:30:00,0.67522,0.67529,0.67509,0.67519,1982800012.0
2005-11-16 08:45:00,0.67513,0.67524,0.675,0.67511,1761900006.0
2005-11-16 09:00:00,0.67515,0.67528,0.67511,0.67518,2010300002.0
2005-11-16 09:15:00,0.67519,0.67537,0.67508,0.6753,2182199996.0
2005-11-16 09:30:00,0.67532,0.67543,0.67519,0.6753,1858299989.0
2005-11-16 09:45:00,0.6753,0.67546,0.67514,0.6752,1728399995.0
2005-11-16 10:00:00,0.67514,0.67545,0.67513,0.67542,1785900000.0
2005-11-16 10:15:00,0.67546,0.67549,0.6753,0.67542,2693199986.0
2005-11-16 10:30:00,0.6754,0.67563,0.67533,0.67545,1775600008.0
2005-11-16 10:45:00,0.67546,0.67573,0.67534,0.67565,1850799994.0
2005-11-16 11:00:00,0.67567,0.67586,0.6756,0.67575,1950999996.0
2005-11-16 11:15:00,0.67575,0.67585,0.67562,0.67579,2200200000.0
2005-11-16 11:30:00,0.67597,0.67608,0.67586,0.67603,1946200009.0
2005-11-16 11:45:00,0.67604,0.67614,0.67572,0.67603,2375700008.0
2005-11-16 12:00:00,0.67595,0.67614,0.67594,0.67602,2055199995.0
2005-11-16 12:15:00,0.676,0.67634,0.67597,0.67612,2326699999.0
2005-11-16 12:30:00,0.67614,0.67695,0.67583,0.67676,2118299990.0
2005-11-16 12:45:00,0.67677,0.6772,0.67662,0.67709,2072000000.0
2005-11-16 13:00:00,0.6771,0.6771,0.67673,0.67686,1433799994.0
2005-11-16 13:15:00,0.6768,0.67724,0.67668,0.67709,1951799993.0
2005-11-16 13:30:00,0.67707,0.67712,0.67664,0.67664,1765000000.0
2005-11-16 13:45:00,0.67663,0.67685,0.67661,0.67672,2151899980.0
2005-11-16 14:00:00,0.67674,0.6769,0.67662,0.67685,2361899984.0
2005-11-16 14:15:00,0.6768,0.67707,0.67674,0.67685,1676800006.0
2005-11-16 14:30:00,0.6768,0.67703,0.67672,0.67703,1688200009.0
2005-11-16 14:45:00,0.67705,0.67732,0.67697,0.67701,2117099985.0
2005-11-16 15:00:00,0.67694,0.67705,0.67675,0.67676,1958399994.0
2005-11-16 15:15:00,0.67675,0.67749,0.67672,0.6774,1942299998.0
2005-11-16 15:30:00,0.67738,0.6779,0.67722,0.67775,2316300022.0
2005-11-16 15:45:00,0.67774,0.67783,0.67754,0.67765,2528000013.0
2005-11-16 16:00:00,0.6776,0.67812,0.67708,0.67791,2040400002.0
2005-11-16 16:15:00,0.67798,0.6784,0.67793,0.6784,2548399998.0
2005-11-16 16:30:00,0.67836,0.67883,0.67822,0.6786,2313599997.0
2005-11-16 16:45:00,0.67859,0.6788,0.67843,0.6788,2196199996.0
2005-11-16 17:00:00,0.67874,0.67943,0.67871,0.67926,2037399996.0
2005-11-16 17:15:00,0.67929,0.6799,0.67745,0.67976,2037999996.0
2005-11-16 17:30:00,0.67978,0.67989,0.67962,0.67974,1606199999.0
2005-11-16 17:45:00,0.67974,0.67993,0.67969,0.67982,1820899998.0
2005-11-16 18:00:00,0.67978,0.68025,0.67967,0.68014,15691899977.0
2005-11-16 18:15:00,0.68017,0.68028,0.67977,0.68016,14093700014.0
2005-11-16 18:30:00,0.68015,0.6802,0.67988,0.68012,8564299996.0
2005-11-16 18:45:00,0.68013,0.68032,0.6798,0.6798,6531200010.0
2005-11-16 19:00:00,0.67983,0.68034,0.67979,0.68023,5873000008.0
2005-11-16 19:15:00,0.68026,0.68099,0.68026,0.6808,6142999997.0
2005-11-16 19:30:00,0.68078,0.6808,0.68041,0.68047,7160300027.0
2005-11-16 19:45:00,0.68049,0.6805,0.68024,0.68027,3951000000.0
2005-11-16 20:00:00,0.68033,0.68044,0.68023,0.68031,3906100006.0
2005-11-16 20:15:00,0.68037,0.68045,0.68021,0.68037,6543900004.0
2005-11-16 20:30:00,0.68038,0.68049,0.68025,0.68043,10152400005.0
2005-11-16 20:45:00,0.68044,0.68046,0.68016,0.68027,11903899974.0
2005-11-16 21:00:00,0.68029,0.68055,0.68025,0.68042,7647999997.0
2005-11-16 21:15:00,0.68043,0.6805,0.68025,0.68036,4926000009.0
2005-11-16 21:30:00,0.68035,0.68078,0.6803,0.68075,4473299981.0
2005-11-16 21:45:00,0.68074,0.68077,0.68,0.68014,3112499987.0
2005-11-16 22:00:00,0.68014,0.68015,0.67976,0.67996,3318099978.0
2005-11-16 22:15:00,0.67995,0.67998,0.67946,0.67965,4310499993.0
2005-11-16 22:30:00,0.67971,0.67981,0.67963,0.67975,3305299991.0
2005-11-16 22:45:00,0.6798,0.67982,0.67932,0.67932,2630899995.0
2005-11-16 23:00:00,0.67919,0.67981,0.67919,0.67971,1861899991.0
2005-11-16 23:15:00,0.67974,0.6799,0.6797,0.67975,1588100003.0
2005-11-16 23:30:00,0.67978,0.6799,0.67935,0.67957,1973499997.0
2005-11-16 23:45:00,0.67962,0.67975,0.6794,0.6797,1807500014.0
2005-11-17 00:00:00,0.67967,0.67972,0.67888,0.67922,2760099995.0
2005-11-17 00:15:00,0.67942,0.67972,0.67901,0.67942,2373399993.0
2005-11-17 00:30:00,0.67951,0.67979,0.67938,0.67938,1599200001.0
2005-11-17 00:45:00,0.67936,0.67937,0.67915,0.6792,1662400006.0
2005-11-17 01:00:00,0.67921,0.67937,0.67916,0.67928,1937600008.0
2005-11-17 01:15:00,0.67925,0.67934,0.67917,0.67932,1968099996.0
2005-11-17 01:30:00,0.67928,0.67935,0.67913,0.67922,1746699992.0
2005-11-17 01:45:00,0.67925,0.67934,0.6791,0.67918,1991199999.0
2005-11-17 02:00:00,0.67914,0.67958,0.67913,0.67943,2330100008.0
2005-11-17 02:15:00,0.67941,0.67965,0.67938,0.67945,1880200003.0
2005-11-17 02:30:00,0.67943,0.67947,0.67928,0.6793,1815200007.0
2005-11-17 02:45:00,0.67925,0.67935,0.6792,0.67923,1831900007.0
2005-11-17 03:00:00,0.67924,0.67942,0.67922,0.6794,1884900002.0
2005-11-17 03:15:00,0.67947,0.6795,0.67932,0.6794,1606799989.0
2005-11-17 03:30:00,0.67938,0.67953,0.67925,0.67947,1610000001.0
2005-11-17 03:45:00,0.67945,0.67961,0.67938,0.67948,1414000008.0
2005-11-17 04:00:00,0.67957,0.67958,0.6794,0.67956,1783100001.0
2005-11-17 04:15:00,0.67947,0.67971,0.67947,0.67956,1384700004.0
2005-11-17 04:30:00,0.67953,0.67953,0.67931,0.67938,2020800000.0
2005-11-17 04:45:00,0.67932,0.6798,0.67932,0.67957,2045799985.0
2005-11-17 05:00:00,0.67951,0.67959,0.67942,0.67949,1943299998.0
2005-11-17 05:15:00,0.67948,0.67956,0.6794,0.67953,1895499989.0
2005-11-17 05:30:00,0.67954,0.67987,0.6795,0.67963,1905200003.0
2005-11-17 05:45:00,0.67964,0.67973,0.67939,0.67955,1616099999.0
2005-11-17 06:00:00,0.67951,0.67971,0.67927,0.67932,1483200007.0
2005-11-17 06:15:00,0.67927,0.67939,0.6792,0.6793,1703000006.0
2005-11-17 06:30:00,0.67932,0.67954,0.67925,0.6794,1667899994.0
2005-11-17 06:45:00,0.67946,0.67951,0.67914,0.67945,2078999998.0
2005-11-17 07:00:00,0.6794,0.67958,0.67936,0.67942,1530899995.0
2005-11-17 07:15:00,0.67945,0.67945,0.67931,0.67943,1725600009.0
2005-11-17 07:30:00,0.67938,0.67943,0.67923,0.67923,1515599996.0
2005-11-17 07:45:00,0.6792,0.67938,0.67915,0.67931,1629500006.0
2005-11-17 08:00:00,0.67929,0.67962,0.67926,0.6796,1414399996.0
2005-11-17 08:15:00,0.67962,0.67965,0.67944,0.67947,1450300020.0
2005-11-17 08:30:00,0.67947,0.67963,0.67931,0.67956,1912299996.0
2005-11-17 08:45:00,0.67953,0.67967,0.6794,0.67966,1970499986.0
2005-11-17 09:00:00,0.67965,0.67981,0.6793,0.6795,2145800005.0
2005-11-17 09:15:00,0.67949,0.67962,0.67922,0.67937,2366600011.0
2005-11-17 09:30:00,0.67938,0.67942,0.67846,0.67846,2220200009.0
2005-11-17 09:45:00,0.67837,0.67855,0.67815,0.67817,2272899988.0
2005-11-17 10:00:00,0.67814,0.67885,0.67812,0.67883,2565999994.0
2005-11-17 10:15:00,0.67887,0.67932,0.67884,0.67899,2733599987.0
2005-11-17 10:30:00,0.67899,0.67958,0.67899,0.67938,2255499997.0
2005-11-17 10:45:00,0.6794,0.67997,0.6793,0.67977,2190700000.0
2005-11-17 11:00:00,0.67973,0.68014,0.67961,0.68004,2023999998.0
2005-11-17 11:15:00,0.68013,0.68013,0.67927,0.6793,2341700016.0
2005-11-17 11:30:00,0.6794,0.67957,0.67847,0.67853,1969899996.0
2005-11-17 11:45:00,0.67853,0.67927,0.67847,0.67924,2570700008.0
2005-11-17 12:00:00,0.67919,0.6795,0.67892,0.67942,1879100005.0
2005-11-17 12:15:00,0.6794,0.67953,0.67911,0.67953,1989199998.0
2005-11-17 12:30:00,0.67949,0.67964,0.6792,0.6792,2185200010.0
2005-11-17 12:45:00,0.67916,0.6794,0.679,0.67931,2249300007.0
2005-11-17 13:00:00,0.67935,0.67965,0.67935,0.6796,2042600005.0
2005-11-17 13:15:00,0.67955,0.67962,0.6793,0.6793,2009100002.0
2005-11-17 13:30:00,0.67937,0.67959,0.67931,0.67959,2187799998.0
2005-11-17 13:45:00,0.67962,0.67985,0.6796,0.67975,1942900006.0
2005-11-17 14:00:00,0.67976,0.67984,0.67951,0.6796,1960099999.0
2005-11-17 14:15:00,0.67962,0.67976,0.6795,0.67953,1628600000.0
2005-11-17 14:30:00,0.67944,0.67963,0.67934,0.67958,1793400001.0
2005-11-17 14:45:00,0.67958,0.67987,0.67953,0.67975,1975600000.0
2005-11-17 15:00:00,0.67976,0.67976,0.67937,0.67942,1998399996.0
2005-11-17 15:15:00,0.67933,0.67979,0.67933,0.67951,2091900004.0
2005-11-17 15:30:00,0.6795,0.67977,0.67939,0.67967,2333000003.0
2005-11-17 15:45:00,0.67961,0.67965,0.6794,0.6794,1659200015.0
2005-11-17 16:00:00,0.67943,0.67965,0.6794,0.6796,2604199999.0
2005-11-17 16:15:00,0.67956,0.67968,0.67945,0.6796,2520599992.0
2005-11-17 16:30:00,0.67964,0.68043,0.6796,0.68027,2024500006.0
2005-11-17 16:45:00,0.6802,0.68131,0.6802,0.68118,2336099997.0
2005-11-17 17:00:00,0.6812,0.68154,0.68113,0.68123,2140200000.0
2005-11-17 17:15:00,0.68123,0.68128,0.68088,0.68099,2292400011.0
2005-11-17 17:30:00,0.68102,0.68126,0.68101,0.68118,2361599982.0
2005-11-17 17:45:00,0.68116,0.68164,0.68111,0.68143,2434499998.0
2005-11-17 18:00:00,0.68141,0.68161,0.6811,0.68131,14620900033.0
2005-11-17 18:15:00,0.68134,0.68141,0.68072,0.6808,14441199987.0
2005-11-17 18:30:00,0.68084,0.68094,0.6806,0.68077,8048499997.0
2005-11-17 18:45:00,0.68078,0.68101,0.68059,0.68085,5942299983.0
2005-11-17 19:00:00,0.68087,0.68144,0.68087,0.68129,6422799979.0
2005-11-17 19:15:00,0.68128,0.68143,0.6812,0.68137,5741500001.0
2005-11-17 19:30:00,0.68134,0.68146,0.68128,0.68129,7105800002.0
2005-11-17 19:45:00,0.68129,0.68171,0.6812,0.68162,3667999987.0
2005-11-17 20:00:00,0.68167,0.68189,0.68161,0.68178,4384200002.0
2005-11-17 20:15:00,0.68183,0.68226,0.6818,0.68207,6295900003.0
2005-11-17 20:30:00,0.68208,0.68315,0.68207,0.68298,10222400007.0
2005-11-17 20:45:00,0.68294,0.68326,0.68278,0.68296,11440499991.0
2005-11-17 21:00:00,0.68298,0.68305,0.68242,0.68257,7542899980.0
2005-11-17 21:15:00,0.68259,0.68301,0.68256,0.68299,5149199993.0
2005-11-17 21:30:00,0.68292,0.68298,0.68278,0.68293,4483099985.0
2005-11-17 21:45:00,0.68293,0.68318,0.6828,0.68317,3134199996.0
2005-11-17 22:00:00,0.68311,0.68314,0.68292,0.68312,3628500010.0
2005-11-17 22:15:00,0.68312,0.68329,0.68302,0.6831,4351600002.0
2005-11-17 22:30:00,0.68312,0.68358,0.68304,0.68356,2626500010.0
2005-11-17 22:45:00,0.68358,0.68367,0.68338,0.68338,2529400001.0
2005-11-17 23:00:00,0.68321,0.6837,0.68321,0.68359,2286400003.0
2005-11-17 23:15:00,0.68359,0.68375,0.68338,0.6834,1345900007.0
2005-11-17 23:30:00,0.68344,0.68352,0.68332,0.68333,1768500006.0
2005-11-17 23:45:00,0.68334,0.68352,0.68303,0.68331,1571200003.0
2005-11-18 00:00:00,0.68327,0.68332,0.68259,0.68292,2967200001.0
2005-11-18 00:15:00,0.6829,0.68331,0.68269,0.68308,2311699998.0
2005-11-18 00:30:00,0.6833,0.6833,0.68302,0.68323,1699499985.0
2005-11-18 00:45:00,0.68323,0.68323,0.68302,0.68307,1199999999.0
2005-11-18 01:00:00,0.68307,0.68315,0.68292,0.68298,2159899994.0
2005-11-18 01:15:00,0.68291,0.68301,0.68283,0.683,1490100007.0
2005-11-18 01:30:00,0.68296,0.68303,0.68289,0.68297,1865800012.0
2005-11-18 01:45:00,0.683,0.68306,0.68278,0.68292,1870599993.0
2005-11-18 02:00:00,0.68288,0.68316,0.68285,0.6831,1957700000.0
2005-11-18 02:15:00,0.68308,0.68315,0.68285,0.68295,1998100003.0
2005-11-18 02:30:00,0.68292,0.68302,0.68281,0.68295,1764099989.0
2005-11-18 02:45:00,0.6829,0.6833,0.6829,0.68307,2076800002.0
2005-11-18 03:00:00,0.6831,0.6832,0.68292,0.68315,1662800004.0
2005-11-18 03:15:00,0.68318,0.68318,0.68299,0.68311,1112800002.0
2005-11-18 03:30:00,0.68314,0.68314,0.68296,0.68302,1445700003.0
2005-11-18 03:45:00,0.68304,0.6831,0.68286,0.6829,1555600005.0
2005-11-18 04:00:00,0.68293,0.68301,0.68285,0.68288,1244199999.0
2005-11-18 04:15:00,0.68293,0.68304,0.68286,0.68294,1481299999.0
2005-11-18 04:30:00,0.68289,0.68296,0.68285,0.68292,1338899999.0
2005-11-18 04:45:00,0.68285,0.68298,0.68261,0.68261,1628999998.0
2005-11-18 05:00:00,0.68262,0.6827,0.68245,0.68252,1938900000.0
2005-11-18 05:15:00,0.68255,0.68265,0.68246,0.68258,1314299987.0
2005-11-18 05:30:00,0.68256,0.68281,0.68235,0.6827,1952200003.0
2005-11-18 05:45:00,0.68264,0.6828,0.68253,0.68277,1572400011.0
2005-11-18 06:00:00,0.68277,0.68301,0.68253,0.68265,1458300004.0
2005-11-18 06:15:00,0.68263,0.68274,0.68239,0.68253,1799200011.0
2005-11-18 06:30:00,0.68258,0.68266,0.68244,0.68248,1824400009.0
2005-11-18 06:45:00,0.68256,0.68271,0.68245,0.68268,2126399990.0
2005-11-18 07:00:00,0.68265,0.68273,0.68251,0.68257,1372000010.0
2005-11-18 07:15:00,0.68259,0.6828,0.68255,0.68262,1729600001.0
2005-11-18 07:30:00,0.68259,0.68265,0.68245,0.68247,1823800022.0
2005-11-18 07:45:00,0.68245,0.68254,0.68239,0.68245,1531700010.0
2005-11-18 08:00:00,0.6824,0.6825,0.68233,0.6825,1235600007.0
2005-11-18 08:15:00,0.68252,0.68256,0.68233,0.68234,1050599998.0
2005-11-18 08:30:00,0.68237,0.68244,0.68209,0.68238,1879199995.0
2005-11-18 08:45:00,0.68234,0.6824,0.68222,0.68228,1605699997.0
2005-11-18 09:00:00,0.68225,0.68269,0.68219,0.68249,1628100006.0
2005-11-18 09:15:00,0.68249,0.68271,0.68244,0.6825,2116700015.0
2005-11-18 09:30:00,0.68253,0.6827,0.68237,0.68259,2042100003.0
2005-11-18 09:45:00,0.68262,0.68313,0.68252,0.68292,2006599991.0
2005-11-18 10:00:00,0.68289,0.6836,0.68289,0.68348,2177300010.0
2005-11-18 10:15:00,0.68348,0.68363,0.6828,0.68287,2415500016.0
2005-11-18 10:30:00,0.68285,0.68296,0.68194,0.68203,2232800002.0
2005-11-18 10:45:00,0.68206,0.68239,0.68197,0.68238,2097399997.0
2005-11-18 11:00:00,0.68238,0.6824,0.68201,0.68207,2194999997.0
2005-11-18 11:15:00,0.6821,0.68219,0.68193,0.68216,2288200007.0
2005-11-18 11:30:00,0.68224,0.68225,0.68176,0.68186,2021599997.0
2005-11-18 11:45:00,0.68184,0.68215,0.68164,0.68207,2222699998.0
2005-11-18 12:00:00,0.68205,0.68225,0.68203,0.68222,2295699996.0
2005-11-18 12:15:00,0.68218,0.68239,0.68207,0.68232,2447400003.0
2005-11-18 12:30:00,0.68225,0.68228,0.68185,0.68193,2208199993.0
2005-11-18 12:45:00,0.68197,0.68216,0.68187,0.68204,1632100003.0
2005-11-18 13:00:00,0.68208,0.68285,0.68186,0.68285,2249899994.0
2005-11-18 13:15:00,0.6828,0.68287,0.68193,0.68202,2312100002.0
2005-11-18 13:30:00,0.68197,0.68203,0.68137,0.68148,1723700003.0
2005-11-18 13:45:00,0.68155,0.6822,0.68154,0.68199,2012199983.0
2005-11-18 14:00:00,0.68199,0.68214,0.68179,0.68192,2181299995.0
2005-11-18 14:15:00,0.68194,0.68204,0.68175,0.68192,1884200006.0
2005-11-18 14:30:00,0.68185,0.68195,0.68152,0.68152,2193699993.0
2005-11-18 14:45:00,0.68153,0.68182,0.68139,0.68145,2073400002.0
2005-11-18 15:00:00,0.68142,0.6815,0.68133,0.6814,1876900003.0
2005-11-18 15:15:00,0.68144,0.68168,0.68139,0.68163,1792699992.0
2005-11-18 15:30:00,0.68163,0.68174,0.6814,0.68145,1984400003.0
2005-11-18 15:45:00,0.68148,0.68316,0.6814,0.68309,2148899985.0
2005-11-18 16:00:00,0.68313,0.684,0.68313,0.68348,2623900003.0
2005-11-18 16:15:00,0.68355,0.68416,0.68348,0.68402,2030200001.0
2005-11-18 16:30:00,0.68405,0.68464,0.68395,0.68437,2165500010.0
2005-11-18 16:45:00,0.68428,0.68436,0.68393,0.68393,2282200000.0
2005-11-18 17:00:00,0.68392,0.6841,0.68313,0.68323,2387899999.0
2005-11-18 17:15:00,0.68325,0.68349,0.68302,0.68337,2394500001.0
2005-11-18 17:30:00,0.68341,0.68342,0.68292,0.68315,2496100005.0
2005-11-18 17:45:00,0.68317,0.68328,0.68292,0.683,1800199998.0
2005-11-18 18:00:00,0.683,0.6848,0.68297,0.68365,16987099987.0
2005-11-18 18:15:00,0.6847,0.6848,0.6837,0.68444,12942199999.0
2005-11-18 18:30:00,0.68447,0.68474,0.68431,0.68463,8136400010.0
2005-11-18 18:45:00,0.68463,0.68512,0.68452,0.68465,6084200017.0
2005-11-18 19:00:00,0.68465,0.68499,0.68461,0.68488,6527599971.0
2005-11-18 19:15:00,0.68488,0.68492,0.68457,0.68465,5427999982.0
2005-11-18 19:30:00,0.68463,0.68478,0.68434,0.68437,7357300007.0
2005-11-18 19:45:00,0.68442,0.68461,0.68427,0.68456,3983299996.0
2005-11-18 20:00:00,0.68461,0.68461,0.68443,0.68448,5139700010.0
2005-11-18 20:15:00,0.68451,0.68486,0.68445,0.68482,6942199998.0
2005-11-18 20:30:00,0.68483,0.68493,0.68447,0.68453,10236000005.0
2005-11-18 20:45:00,0.68455,0.68492,0.6845,0.68465,10810099995.0
2005-11-18 21:00:00,0.68468,0.68475,0.68455,0.68462,7607199996.0
2005-11-18 21:15:00,0.68463,0.68475,0.68458,0.68467,5235299999.0
2005-11-18 21:30:00,0.68466,0.6848,0.6846,0.68475,4160400002.0
2005-11-18 21:45:00,0.68477,0.68522,0.68475,0.68522,3442900008.0
2005-11-18 22:00:00,0.68521,0.68521,0.68485,0.685,3215099996.0
2005-11-18 22:15:00,0.68505,0.6853,0.68498,0.68518,3924899994.0
2005-11-18 22:30:00,0.68518,0.68525,0.68489,0.685,3228600007.0
2005-11-18 22:45:00,0.68503,0.68503,0.68469,0.68469,2808599976.0
2005-11-18 23:00:00,0.68455,0.68507,0.68455,0.68494,2349700000.0
2005-11-18 23:15:00,0.68492,0.68519,0.68489,0.68505,1781300014.0
2005-11-18 23:30:00,0.6851,0.6852,0.68495,0.68502,2133599992.0
2005-11-18 23:45:00,0.68501,0.68534,0.68492,0.68525,2040600009.0
2005-11-21 00:00:00,0.68522,0.6857,0.68488,0.68557,1575299999.0
2005-11-21 00:15:00,0.6856,0.68583,0.68557,0.68578,1946900007.0
2005-11-21 00:30:00,0.68585,0.68585,0.68569,0.68578,1606199993.0
2005-11-21 00:45:00,0.68578,0.6858,0.68537,0.68557,1504800001.0
2005-11-21 01:00:00,0.68563,0.68624,0.68563,0.68594,2668599988.0
2005-11-21 01:15:00,0.6859,0.68606,0.68581,0.68605,1512800001.0
2005-11-21 01:30:00,0.68604,0.68622,0.68585,0.68587,2050000017.0
2005-11-21 01:45:00,0.68592,0.68598,0.6856,0.68561,1843000001.0
2005-11-21 02:00:00,0.68557,0.68587,0.68538,0.68575,2782000008.0
2005-11-21 02:15:00,0.68573,0.68587,0.68544,0.68553,2004799992.0
2005-11-21 02:30:00,0.6855,0.68572,0.68538,0.68559,1908900004.0
2005-11-21 02:45:00,0.68556,0.68603,0.68545,0.68587,2236400002.0
2005-11-21 03:00:00,0.68588,0.68598,0.68568,0.68571,1816399993.0
2005-11-21 03:15:00,0.68575,0.68592,0.68565,0.68592,955799996.0
2005-11-21 03:30:00,0.68595,0.68615,0.68585,0.68596,1955900000.0
2005-11-21 03:45:00,0.6859,0.68619,0.68585,0.68601,2001499998.0
2005-11-21 04:00:00,0.68603,0.68604,0.68566,0.68572,1455899993.0
2005-11-21 04:15:00,0.68568,0.68574,0.68552,0.68574,1672999994.0
2005-11-21 04:30:00,0.68578,0.68586,0.6856,0.68568,1805999996.0
2005-11-21 04:45:00,0.6856,0.68582,0.68556,0.68572,1684900002.0
2005-11-21 05:00:00,0.6857,0.68582,0.68534,0.68537,1610300001.0
2005-11-21 05:15:00,0.68541,0.6855,0.68529,0.68538,1648400001.0
2005-11-21 05:30:00,0.68538,0.68558,0.68531,0.68545,1771899973.0
2005-11-21 05:45:00,0.68541,0.68555,0.68526,0.6855,1744199984.0
2005-11-21 06:00:00,0.68551,0.68564,0.68543,0.68563,1521499988.0
2005-11-21 06:15:00,0.68562,0.68577,0.68556,0.68566,1690400001.0
2005-11-21 06:30:00,0.68568,0.68576,0.6855,0.68564,1084199998.0
2005-11-21 06:45:00,0.68574,0.68581,0.6856,0.6857,1602299991.0
2005-11-21 07:00:00,0.68565,0.68575,0.68558,0.68562,1939299987.0
2005-11-21 07:15:00,0.68565,0.68572,0.68546,0.68558,1927199995.0
2005-11-21 07:30:00,0.68556,0.68564,0.68539,0.68548,1814399987.0
2005-11-21 07:45:00,0.68545,0.68562,0.68541,0.68551,1490699995.0
2005-11-21 08:00:00,0.6854,0.68551,0.68529,0.6854,1268900011.0
2005-11-21 08:15:00,0.68541,0.68545,0.6851,0.68524,1724999991.0
2005-11-21 08:30:00,0.68523,0.68575,0.6852,0.68542,1875199998.0
2005-11-21 08:45:00,0.68537,0.68563,0.68537,0.6854,1920299996.0
2005-11-21 09:00:00,0.68539,0.68569,0.68521,0.68535,2027500008.0
2005-11-21 09:15:00,0.68532,0.68538,0.6848,0.68495,1847200006.0
2005-11-21 09:30:00,0.68495,0.68535,0.68486,0.68486,1800799993.0
2005-11-21 09:45:00,0.68488,0.68563,0.68483,0.68555,2387599988.0
2005-11-21 10:00:00,0.68549,0.68596,0.68537,0.68566,2117900010.0
2005-11-21 10:15:00,0.68567,0.68694,0.68567,0.68625,2844900006.0
2005-11-21 10:30:00,0.68624,0.68672,0.6862,0.68661,2418200017.0
2005-11-21 10:45:00,0.68661,0.68668,0.68639,0.68658,2118799993.0
2005-11-21 11:00:00,0.68661,0.68674,0.68644,0.68667,1960799999.0
2005-11-21 11:15:00,0.68671,0.68748,0.68665,0.68707,2716200008.0
2005-11-21 11:30:00,0.68713,0.68747,0.68702,0.68709,1953200016.0
2005-11-21 11:45:00,0.68713,0.68715,0.68675,0.68679,1885999997.0
2005-11-21 12:00:00,0.68676,0.68705,0.68676,0.68686,2800400009.0
2005-11-21 12:15:00,0.68682,0.68692,0.68674,0.6869,2420599999.0
2005-11-21 12:30:00,0.68689,0.68749,0.68688,0.68709,1984100008.0
2005-11-21 12:45:00,0.68712,0.6877,0.68707,0.68754,2155000007.0
2005-11-21 13:00:00,0.68759,0.68759,0.68725,0.6873,1894499988.0
2005-11-21 13:15:00,0.68727,0.68735,0.68684,0.6869,1820900017.0
2005-11-21 13:30:00,0.68689,0.68698,0.68662,0.68663,1708299990.0
2005-11-21 13:45:00,0.68663,0.68695,0.6864,0.68695,2155099996.0
2005-11-21 14:00:00,0.68695,0.68703,0.68666,0.68675,2248300003.0
2005-11-21 14:15:00,0.68678,0.68683,0.68649,0.68649,1994700004.0
2005-11-21 14:30:00,0.68649,0.68669,0.68647,0.68657,1887600008.0
2005-11-21 14:45:00,0.68659,0.68665,0.68644,0.68655,1999700002.0
2005-11-21 15:00:00,0.68653,0.6866,0.68636,0.68657,2183200004.0
2005-11-21 15:15:00,0.68661,0.68725,0.68659,0.6872,1818200000.0
2005-11-21 15:30:00,0.68726,0.68748,0.68718,0.68724,1991699989.0
2005-11-21 15:45:00,0.68723,0.68734,0.68704,0.68723,1587299999.0
2005-11-21 16:00:00,0.68718,0.68724,0.68637,0.68642,2170499994.0
2005-11-21 16:15:00,0.68644,0.68647,0.68585,0.68617,2188700010.0
2005-11-21 16:30:00,0.68617,0.68646,0.68609,0.68617,2198600005.0
2005-11-21 16:45:00,0.68617,0.68633,0.68603,0.68619,2361000000.0
2005-11-21 17:00:00,0.68616,0.68646,0.68413,0.68455,2510599996.0
2005-11-21 17:15:00,0.68458,0.6847,0.68427,0.68445,2643099997.0
2005-11-21 17:30:00,0.6844,0.6844,0.68337,0.68345,2470800003.0
2005-11-21 17:45:00,0.68345,0.68372,0.68277,0.68277,2581900007.0
2005-11-21 18:00:00,0.68279,0.68317,0.68265,0.68266,16408900019.0
2005-11-21 18:15:00,0.68261,0.68295,0.6824,0.6828,14377800017.0
2005-11-21 18:30:00,0.6828,0.68318,0.68268,0.68316,8305700026.0
2005-11-21 18:45:00,0.68316,0.68343,0.68299,0.68339,6272900006.0
2005-11-21 19:00:00,0.68335,0.68345,0.68287,0.68312,6106100005.0
2005-11-21 19:15:00,0.68315,0.68328,0.68275,0.68294,5914000019.0
2005-11-21 19:30:00,0.68295,0.68307,0.68262,0.68262,6592700008.0
2005-11-21 19:45:00,0.68268,0.68283,0.68249,0.68262,4074999991.0
2005-11-21 20:00:00,0.6827,0.68287,0.68264,0.68273,4200400002.0
2005-11-21 20:15:00,0.68275,0.68277,0.68246,0.68247,6820699994.0
2005-11-21 20:30:00,0.68248,0.68262,0.68243,0.68248,10274900005.0
2005-11-21 20:45:00,0.68252,0.68273,0.68239,0.68256,11511900021.0
2005-11-21 21:00:00,0.68258,0.68324,0.68252,0.68298,7885800000.0
2005-11-21 21:15:00,0.68298,0.68319,0.68283,0.68283,4877399989.0
2005-11-21 21:30:00,0.68282,0.68287,0.6826,0.68275,4240699980.0
2005-11-21 21:45:00,0.68275,0.68275,0.68231,0.68245,3234099995.0
2005-11-21 22:00:00,0.68253,0.68288,0.68225,0.6823,3489999989.0
2005-11-21 22:15:00,0.6823,0.68231,0.68195,0.68216,4723899984.0
2005-11-21 22:30:00,0.68217,0.68241,0.6821,0.68236,3446499988.0
2005-11-21 22:45:00,0.68238,0.68241,0.68213,0.68213,2465600000.0
2005-11-21 23:00:00,0.68195,0.68264,0.68195,0.68257,2293699983.0
2005-11-21 23:15:00,0.68258,0.68277,0.6825,0.68268,1721700002.0
2005-11-21 23:30:00,0.68268,0.68303,0.68261,0.68299,1946899995.0
2005-11-21 23:45:00,0.68303,0.68331,0.68295,0.68321,1518699992.0
2005-11-22 00:00:00,0.68317,0.68372,0.68311,0.6835,2413099998.0
2005-11-22 00:15:00,0.68358,0.68374,0.68299,0.68335,2882000001.0
2005-11-22 00:30:00,0.68312,0.68359,0.68307,0.68329,1613800006.0
2005-11-22 00:45:00,0.6833,0.68346,0.68327,0.6834,1468499998.0
2005-11-22 01:00:00,0.68337,0.68342,0.68319,0.68323,1990500006.0
2005-11-22 01:15:00,0.68318,0.68341,0.68315,0.68341,1442600003.0
2005-11-22 01:30:00,0.68337,0.68358,0.6832,0.68352,2123700000.0
2005-11-22 01:45:00,0.68356,0.68364,0.68345,0.68362,1946499998.0
2005-11-22 02:00:00,0.6836,0.68367,0.68336,0.68347,2187900005.0
2005-11-22 02:15:00,0.68343,0.68353,0.68315,0.6832,2188699994.0
2005-11-22 02:30:00,0.68319,0.68364,0.68315,0.68364,1427600009.0
2005-11-22 02:45:00,0.6836,0.68361,0.68331,0.68339,1584200007.0
2005-11-22 03:00:00,0.68341,0.68343,0.68313,0.68329,2003500007.0
2005-11-22 03:15:00,0.68335,0.68338,0.68315,0.68325,911899991.0
2005-11-22 03:30:00,0.68323,0.68327,0.6831,0.68319,1348199990.0
2005-11-22 03:45:00,0.68319,0.68335,0.68311,0.68328,1267199996.0
2005-11-22 04:00:00,0.68333,0.68333,0.68305,0.68312,1442899992.0
2005-11-22 04:15:00,0.68308,0.68313,0.68292,0.68298,1665499997.0
2005-11-22 04:30:00,0.68298,0.68311,0.68293,0.68307,1803300000.0
2005-11-22 04:45:00,0.683,0.68323,0.68298,0.68317,1412800009.0
2005-11-22 05:00:00,0.68314,0.68319,0.68299,0.68302,1328200007.0
2005-11-22 05:15:00,0.68303,0.68319,0.68301,0.68317,1121599995.0
2005-11-22 05:30:00,0.68318,0.68319,0.68308,0.6831,1445000000.0
2005-11-22 05:45:00,0.6831,0.68315,0.68302,0.68312,1465200000.0
2005-11-22 06:00:00,0.68308,0.68309,0.68284,0.6829,1219199984.0
2005-11-22 06:15:00,0.68287,0.68296,0.68275,0.68281,1639900010.0
2005-11-22 06:30:00,0.6828,0.68301,0.68278,0.68295,1478800012.0
2005-11-22 06:45:00,0.68302,0.68302,0.68275,0.68285,1694299990.0
2005-11-22 07:00:00,0.68287,0.68308,0.6828,0.68287,1522800003.0
2005-11-22 07:15:00,0.6829,0.68305,0.68273,0.683,1913299988.0
2005-11-22 07:30:00,0.68298,0.68308,0.68287,0.68287,1755300014.0
2005-11-22 07:45:00,0.68285,0.68298,0.68271,0.68277,2075999985.0
2005-11-22 08:00:00,0.68276,0.68289,0.6827,0.68288,1635299986.0
2005-11-22 08:15:00,0.6829,0.68309,0.68279,0.68297,1597600004.0
2005-11-22 08:30:00,0.68297,0.68318,0.68297,0.68308,2090600000.0
2005-11-22 08:45:00,0.683,0.68313,0.68295,0.68303,1764699995.0
2005-11-22 09:00:00,0.68301,0.68335,0.68299,0.68335,1802199997.0
2005-11-22 09:15:00,0.68336,0.68361,0.68333,0.6835,2053799997.0
2005-11-22 09:30:00,0.68351,0.68354,0.68304,0.6831,2191800005.0
2005-11-22 09:45:00,0.68312,0.68322,0.68292,0.68292,2276800022.0
2005-11-22 10:00:00,0.68292,0.68381,0.68292,0.68363,2045400006.0
2005-11-22 10:15:00,0.68365,0.68397,0.68356,0.68382,2195200007.0
2005-11-22 10:30:00,0.68381,0.68427,0.68356,0.68375,1929499993.0
2005-11-22 10:45:00,0.68375,0.684,0.68361,0.68366,1939200001.0
2005-11-22 11:00:00,0.6836,0.684,0.6836,0.68382,2046300002.0
2005-11-22 11:15:00,0.68389,0.68403,0.68374,0.68379,2344800012.0
2005-11-22 11:30:00,0.68382,0.68392,0.68293,0.68298,2133800006.0
2005-11-22 11:45:00,0.68299,0.68339,0.68284,0.68334,2264000001.0
2005-11-22 12:00:00,0.68326,0.68355,0.68316,0.68326,1999799996.0
2005-11-22 12:15:00,0.68322,0.68364,0.68318,0.68334,1821599999.0
2005-11-22 12:30:00,0.68335,0.68383,0.68335,0.68378,2073099985.0
2005-11-22 12:45:00,0.68384,0.68394,0.68367,0.6838,1957500000.0
2005-11-22 13:00:00,0.68391,0.68406,0.68347,0.68366,2113599992.0
2005-11-22 13:15:00,0.6836,0.68374,0.68312,0.6832,1661100014.0
2005-11-22 13:30:00,0.6832,0.68334,0.68315,0.68322,2164000011.0
2005-11-22 13:45:00,0.68323,0.68346,0.68323,0.68336,2096200006.0
2005-11-22 14:00:00,0.68341,0.68347,0.68303,0.68309,1893400012.0
2005-11-22 14:15:00,0.68308,0.68348,0.68303,0.68348,1829899991.0
2005-11-22 14:30:00,0.68348,0.68356,0.6834,0.68348,1648100001.0
2005-11-22 14:45:00,0.68351,0.68425,0.6835,0.68407,1900399998.0
2005-11-22 15:00:00,0.68404,0.6846,0.6839,0.6845,2172199991.0
2005-11-22 15:15:00,0.68449,0.68465,0.6844,0.68446,1731799980.0
2005-11-22 15:30:00,0.6845,0.68459,0.68429,0.68435,2266200003.0
2005-11-22 15:45:00,0.68432,0.68458,0.68426,0.68456,1575400002.0
2005-11-22 16:00:00,0.6845,0.68464,0.68438,0.68446,2296899993.0
2005-11-22 16:15:00,0.68445,0.68455,0.68422,0.68435,1909900001.0
2005-11-22 16:30:00,0.6844,0.68454,0.6841,0.6841,2069500006.0
2005-11-22 16:45:00,0.68405,0.68448,0.68399,0.68425,2336799992.0
2005-11-22 17:00:00,0.68428,0.68506,0.68409,0.68496,1942400003.0
2005-11-22 17:15:00,0.68498,0.68532,0.68485,0.68515,2045599997.0
2005-11-22 17:30:00,0.68519,0.68532,0.68469,0.68472,2074000002.0
2005-11-22 17:45:00,0.68464,0.68507,0.68447,0.68447,2363899995.0
2005-11-22 18:00:00,0.68437,0.685,0.68404,0.68414,17014999981.0
2005-11-22 18:15:00,0.68418,0.68439,0.68403,0.68422,14890900038.0
2005-11-22 18:30:00,0.68421,0.68474,0.68405,0.68459,8367599980.0
2005-11-22 18:45:00,0.68456,0.68475,0.68425,0.68465,6690800007.0
2005-11-22 19:00:00,0.68466,0.68517,0.68462,0.68497,6481799991.0
2005-11-22 19:15:00,0.68496,0.68497,0.68461,0.68465,5863899992.0
2005-11-22 19:30:00,0.68466,0.68475,0.68399,0.68402,6719999988.0
2005-11-22 19:45:00,0.68407,0.6846,0.68405,0.68452,3708200001.0
2005-11-22 20:00:00,0.68456,0.68458,0.68438,0.68448,4191700012.0
2005-11-22 20:15:00,0.6845,0.68459,0.68432,0.68442,6429100005.0
2005-11-22 20:30:00,0.68443,0.68487,0.68437,0.68476,9923600027.0
2005-11-22 20:45:00,0.68473,0.68487,0.68457,0.6846,11065999984.0
2005-11-22 21:00:00,0.6847,0.6856,0.68443,0.68505,8519199986.0
2005-11-22 21:15:00,0.68503,0.68574,0.68472,0.68543,5648600003.0
2005-11-22 21:30:00,0.68545,0.68587,0.68502,0.68587,4524399984.0
2005-11-22 21:45:00,0.68592,0.68621,0.68502,0.68563,3251199984.0
2005-11-22 22:00:00,0.6857,0.68607,0.68464,0.68575,3746100018.0
2005-11-22 22:15:00,0.68574,0.68589,0.6851,0.68585,4540700001.0
2005-11-22 22:30:00,0.68589,0.68592,0.68567,0.68575,3712700017.0
2005-11-22 22:45:00,0.68579,0.68593,0.68558,0.68558,2454900005.0
2005-11-22 23:00:00,0.68539,0.68596,0.68539,0.68584,1855800006.0
2005-11-22 23:15:00,0.68583,0.68597,0.68577,0.68588,1701300007.0
2005-11-22 23:30:00,0.6859,0.68601,0.6858,0.68585,1511300008.0
2005-11-22 23:45:00,0.6859,0.68601,0.68571,0.68585,1711499996.0
2005-11-23 00:00:00,0.68582,0.68619,0.6856,0.68597,3069400005.0
2005-11-23 00:15:00,0.686,0.68626,0.68557,0.68588,2337000009.0
2005-11-23 00:30:00,0.68596,0.68622,0.68581,0.68605,2123200000.0
2005-11-23 00:45:00,0.68602,0.68609,0.68588,0.68606,1478000003.0
2005-11-23 01:00:00,0.68606,0.68628,0.68592,0.68593,2088600004.0
2005-11-23 01:15:00,0.68591,0.68619,0.68585,0.68606,1992000007.0
2005-11-23 01:30:00,0.68592,0.68615,0.68577,0.68602,1803699997.0
2005-11-23 01:45:00,0.68604,0.68615,0.68581,0.68611,2115899987.0
2005-11-23 02:00:00,0.68611,0.68633,0.68607,0.6862,1937200008.0
2005-11-23 02:15:00,0.68619,0.68647,0.68572,0.68632,2252699994.0
2005-11-23 02:30:00,0.68632,0.68637,0.68587,0.68595,1979099992.0
2005-11-23 02:45:00,0.68592,0.68605,0.68578,0.68594,1824300000.0
2005-11-23 03:00:00,0.68597,0.68601,0.68579,0.68592,1794199998.0
2005-11-23 03:15:00,0.68591,0.68597,0.68576,0.68595,1187500000.0
2005-11-23 03:30:00,0.686,0.68621,0.68586,0.68587,1749299996.0
2005-11-23 03:45:00,0.68587,0.68598,0.68568,0.68574,1174399999.0
2005-11-23 04:00:00,0.6858,0.68584,0.68554,0.68554,1370499999.0
2005-11-23 04:15:00,0.68558,0.68579,0.68558,0.68574,1392599995.0
2005-11-23 04:30:00,0.68573,0.68581,0.68558,0.68577,1955999987.0
2005-11-23 04:45:00,0.6857,0.68576,0.68565,0.68572,1616799992.0
2005-11-23 05:00:00,0.6857,0.68591,0.68566,0.68572,1808199993.0
2005-11-23 05:15:00,0.68573,0.68579,0.68559,0.68559,1638999998.0
2005-11-23 05:30:00,0.68559,0.68597,0.68558,0.68587,2010699991.0
2005-11-23 05:45:00,0.68586,0.68598,0.68575,0.68581,1656200010.0
2005-11-23 06:00:00,0.68589,0.68602,0.68548,0.68555,1979499991.0
2005-11-23 06:15:00,0.68554,0.68565,0.68548,0.68556,1925899986.0
2005-11-23 06:30:00,0.68556,0.68587,0.68545,0.6858,1600300002.0
2005-11-23 06:45:00,0.68584,0.68588,0.68568,0.68576,1708400006.0
2005-11-23 07:00:00,0.6857,0.68585,0.68563,0.68567,1549400007.0
2005-11-23 07:15:00,0.6857,0.68587,0.68563,0.68578,2290500004.0
2005-11-23 07:30:00,0.68579,0.68585,0.68565,0.68572,1991599998.0
2005-11-23 07:45:00,0.6857,0.68593,0.6857,0.68588,1850099993.0
2005-11-23 08:00:00,0.6858,0.68719,0.6858,0.68676,1666600002.0
2005-11-23 08:15:00,0.6869,0.6869,0.68597,0.68622,1928699993.0
2005-11-23 08:30:00,0.68615,0.68621,0.6858,0.6859,1687400013.0
2005-11-23 08:45:00,0.68591,0.68615,0.68585,0.68591,2154400010.0
2005-11-23 09:00:00,0.68585,0.68626,0.68581,0.68602,2019700009.0
2005-11-23 09:15:00,0.68595,0.68625,0.68568,0.68622,2183800013.0
2005-11-23 09:30:00,0.68622,0.68634,0.68593,0.6861,2313500003.0
2005-11-23 09:45:00,0.68613,0.68632,0.6856,0.68563,2355399997.0
2005-11-23 10:00:00,0.68565,0.68639,0.68565,0.68622,2126700001.0
2005-11-23 10:15:00,0.68627,0.68672,0.68615,0.68615,2391000015.0
2005-11-23 10:30:00,0.68616,0.68627,0.68575,0.68592,2186800003.0
2005-11-23 10:45:00,0.68588,0.68589,0.68531,0.68561,1914600007.0
2005-11-23 11:00:00,0.68562,0.68576,0.68553,0.68572,2065000002.0
2005-11-23 11:15:00,0.68575,0.68584,0.68551,0.68556,2116900002.0
2005-11-23 11:30:00,0.68547,0.68547,0.68482,0.68505,2398900008.0
2005-11-23 11:45:00,0.68504,0.68508,0.6846,0.68481,2312399993.0
2005-11-23 12:00:00,0.68477,0.68495,0.68466,0.6849,2215400000.0
2005-11-23 12:15:00,0.6848,0.68484,0.68416,0.68451,1988500019.0
2005-11-23 12:30:00,0.68445,0.68453,0.68431,0.68448,2015299999.0
2005-11-23 12:45:00,0.68452,0.68459,0.6841,0.68435,2179899980.0
2005-11-23 13:00:00,0.6844,0.68473,0.68393,0.68393,1959100002.0
2005-11-23 13:15:00,0.68385,0.68423,0.6838,0.68385,2615399998.0
2005-11-23 13:30:00,0.68387,0.68402,0.68381,0.68396,2054299993.0
2005-11-23 13:45:00,0.684,0.68409,0.6838,0.68395,1844799997.0
2005-11-23 14:00:00,0.68395,0.68435,0.68393,0.68431,2322199988.0
2005-11-23 14:15:00,0.68435,0.68458,0.68427,0.68436,2071200011.0
2005-11-23 14:30:00,0.6843,0.68449,0.68413,0.68424,2041599983.0
2005-11-23 14:45:00,0.68429,0.68455,0.68429,0.68444,2224899992.0
2005-11-23 15:00:00,0.68443,0.6846,0.68435,0.68447,1937299997.0
2005-11-23 15:15:00,0.68449,0.68486,0.68449,0.68466,1821900004.0
2005-11-23 15:30:00,0.68469,0.68493,0.68461,0.68475,2269000002.0
2005-11-23 15:45:00,0.68476,0.685,0.68466,0.68477,2121100003.0
2005-11-23 16:00:00,0.6848,0.68511,0.68468,0.68476,1868900002.0
2005-11-23 16:15:00,0.68474,0.68519,0.6847,0.68513,2566800007.0
2005-11-23 16:30:00,0.6851,0.68514,0.6847,0.68483,1890100004.0
2005-11-23 16:45:00,0.68476,0.68517,0.68465,0.68487,2595600000.0
2005-11-23 17:00:00,0.68483,0.68488,0.68407,0.68432,2245799985.0
2005-11-23 17:15:00,0.68435,0.68471,0.68428,0.6845,2587900013.0
2005-11-23 17:30:00,0.68452,0.68488,0.68439,0.68478,1896699999.0
2005-11-23 17:45:00,0.68475,0.68525,0.6847,0.68491,1950500008.0
2005-11-23 18:00:00,0.68487,0.68554,0.68481,0.68505,19089000014.0
2005-11-23 18:15:00,0.6855,0.6855,0.68487,0.68525,13777100007.0
2005-11-23 18:30:00,0.68525,0.68576,0.68517,0.68555,8045000045.0
2005-11-23 18:45:00,0.68556,0.68563,0.6852,0.68522,5734100021.0
2005-11-23 19:00:00,0.6852,0.68548,0.68512,0.68546,5986499985.0
2005-11-23 19:15:00,0.68548,0.68563,0.68536,0.68545,5812399991.0
2005-11-23 19:30:00,0.68544,0.68579,0.68542,0.68562,7295600003.0
2005-11-23 19:45:00,0.68561,0.6857,0.68525,0.68528,3992800016.0
2005-11-23 20:00:00,0.68533,0.68546,0.68508,0.68539,4262500011.0
2005-11-23 20:15:00,0.68541,0.68554,0.68505,0.68507,6687000015.0
2005-11-23 20:30:00,0.68508,0.68526,0.68493,0.68498,9486399981.0
2005-11-23 20:45:00,0.685,0.68508,0.6846,0.68461,11822199997.0
2005-11-23 21:00:00,0.68465,0.68487,0.68445,0.68473,7839299984.0
2005-11-23 21:15:00,0.68473,0.68498,0.68471,0.68495,5092400003.0
2005-11-23 21:30:00,0.68495,0.6852,0.68487,0.68503,4335999991.0
2005-11-23 21:45:00,0.68499,0.68525,0.6848,0.68511,3783499982.0
2005-11-23 22:00:00,0.68507,0.68508,0.68487,0.68495,3746300002.0
2005-11-23 22:15:00,0.68497,0.68505,0.68476,0.6849,4479100016.0
2005-11-23 22:30:00,0.68494,0.68518,0.68485,0.685,3013999998.0
2005-11-23 22:45:00,0.68503,0.68538,0.68487,0.68514,2414799992.0
2005-11-23 23:00:00,0.68497,0.68534,0.68497,0.68521,1661599996.0
2005-11-23 23:15:00,0.68524,0.68548,0.68519,0.68536,1721699989.0
2005-11-23 23:30:00,0.68537,0.68571,0.68531,0.68564,1810300011.0
2005-11-23 23:45:00,0.68555,0.68577,0.68535,0.68565,1753599999.0
2005-11-24 00:00:00,0.68562,0.68609,0.68546,0.68564,2350699991.0
2005-11-24 00:15:00,0.68565,0.68598,0.68536,0.68551,2268600001.0
2005-11-24 00:30:00,0.6856,0.68584,0.68529,0.68537,2210999989.0
2005-11-24 00:45:00,0.68538,0.68539,0.68508,0.68521,1798099995.0
2005-11-24 01:00:00,0.6852,0.68531,0.68505,0.68526,1492899995.0
2005-11-24 01:15:00,0.68524,0.68548,0.68521,0.68548,1428499991.0
2005-11-24 01:30:00,0.68541,0.68561,0.68527,0.68552,1621399994.0
2005-11-24 01:45:00,0.68556,0.68568,0.68543,0.68555,1700199996.0
2005-11-24 02:00:00,0.68552,0.6858,0.68542,0.68562,2442099999.0
2005-11-24 02:15:00,0.68561,0.68565,0.68548,0.68558,1681499987.0
2005-11-24 02:30:00,0.68556,0.68592,0.68552,0.68579,1705200000.0
2005-11-24 02:45:00,0.68575,0.68588,0.68555,0.68571,1980699980.0
2005-11-24 03:00:00,0.68572,0.68576,0.68536,0.68548,2118299994.0
2005-11-24 03:15:00,0.68552,0.68558,0.68536,0.6855,1625500011.0
2005-11-24 03:30:00,0.68552,0.6856,0.68535,0.6854,1785399993.0
2005-11-24 03:45:00,0.68541,0.68559,0.68535,0.68537,1301599996.0
2005-11-24 04:00:00,0.68543,0.68553,0.6853,0.68534,1721599995.0
2005-11-24 04:15:00,0.68538,0.68561,0.68511,0.68538,1313500011.0
2005-11-24 04:30:00,0.68538,0.68571,0.68535,0.6856,2297200011.0
2005-11-24 04:45:00,0.68551,0.6857,0.68551,0.68565,1420999994.0
2005-11-24 05:00:00,0.68558,0.6857,0.68546,0.68567,1704499985.0
2005-11-24 05:15:00,0.68568,0.68574,0.68561,0.68562,1467799998.0
2005-11-24 05:30:00,0.68559,0.68582,0.68559,0.68577,1367800004.0
2005-11-24 05:45:00,0.68578,0.68583,0.68567,0.68569,1445499999.0
2005-11-24 06:00:00,0.68568,0.68573,0.6856,0.68565,1171599998.0
2005-11-24 06:15:00,0.68562,0.6857,0.68553,0.6857,1814099999.0
2005-11-24 06:30:00,0.6857,0.68582,0.68565,0.6857,1336600008.0
2005-11-24 06:45:00,0.68575,0.6858,0.68562,0.68568,1083799999.0
2005-11-24 07:00:00,0.68563,0.68564,0.68538,0.68547,1708599994.0
2005-11-24 07:15:00,0.68551,0.68558,0.68545,0.6855,1454100006.0
2005-11-24 07:30:00,0.68548,0.68568,0.68545,0.68567,2264899987.0
2005-11-24 07:45:00,0.68568,0.68581,0.68557,0.68567,2089599995.0
2005-11-24 08:00:00,0.68562,0.68587,0.68551,0.68568,1668499998.0
2005-11-24 08:15:00,0.68572,0.68585,0.68557,0.68571,1469099998.0
2005-11-24 08:30:00,0.6857,0.68587,0.68556,0.68578,2006399992.0
2005-11-24 08:45:00,0.68576,0.68577,0.6854,0.68551,1983400004.0
2005-11-24 09:00:00,0.68549,0.6857,0.6852,0.68526,2074900008.0
2005-11-24 09:15:00,0.68526,0.68549,0.68505,0.68511,1968299998.0
2005-11-24 09:30:00,0.68513,0.68513,0.68484,0.685,2088799989.0
2005-11-24 09:45:00,0.68503,0.6855,0.68495,0.68522,2116200003.0
2005-11-24 10:00:00,0.68515,0.68572,0.68515,0.68557,1535700010.0
2005-11-24 10:15:00,0.68565,0.68596,0.68553,0.68582,1986300006.0
2005-11-24 10:30:00,0.68582,0.68589,0.68565,0.68578,2080499990.0
2005-11-24 10:45:00,0.6858,0.68586,0.68469,0.68475,1968700011.0
2005-11-24 11:00:00,0.68473,0.68486,0.68393,0.68405,2525900014.0
2005-11-24 11:15:00,0.68416,0.68435,0.6833,0.68347,2079299995.0
2005-11-24 11:30:00,0.68353,0.6836,0.68321,0.68321,2127700001.0
2005-11-24 11:45:00,0.68312,0.68381,0.68312,0.68357,2095499988.0
2005-11-24 12:00:00,0.68351,0.68424,0.68351,0.68415,2163799993.0
2005-11-24 12:15:00,0.68415,0.68428,0.68357,0.6836,1863500005.0
2005-11-24 12:30:00,0.68348,0.68357,0.68283,0.68322,2656100001.0
2005-11-24 12:45:00,0.68327,0.68353,0.68318,0.68335,2337500005.0
2005-11-24 13:00:00,0.68337,0.68409,0.68335,0.68369,2325199997.0
2005-11-24 13:15:00,0.68365,0.68403,0.68359,0.68392,2364399998.0
2005-11-24 13:30:00,0.68393,0.68393,0.68358,0.68373,2179399996.0
2005-11-24 13:45:00,0.68373,0.68381,0.68357,0.68372,2216499995.0
2005-11-24 14:00:00,0.68362,0.68377,0.68348,0.68367,2235999995.0
2005-11-24 14:15:00,0.68364,0.68364,0.68333,0.68336,2139600009.0
2005-11-24 14:30:00,0.68332,0.68346,0.68321,0.68324,1991600004.0
2005-11-24 14:45:00,0.68325,0.68343,0.6832,0.68343,2112300007.0
2005-11-24 15:00:00,0.68341,0.68347,0.6833,0.68334,1845100003.0
2005-11-24 15:15:00,0.68328,0.68366,0.68325,0.68361,1765000002.0
2005-11-24 15:30:00,0.68361,0.68375,0.68352,0.68359,2001200002.0
2005-11-24 15:45:00,0.68358,0.68368,0.6834,0.68355,1383500000.0
2005-11-24 16:00:00,0.68357,0.68375,0.68332,0.68363,2399499987.0
2005-11-24 16:15:00,0.68365,0.68374,0.68343,0.68363,2068000002.0
2005-11-24 16:30:00,0.68364,0.68364,0.68321,0.68336,1844099991.0
2005-11-24 16:45:00,0.68338,0.68359,0.6833,0.6835,1723699994.0
2005-11-24 17:00:00,0.68351,0.68363,0.68326,0.68331,2444199995.0
2005-11-24 17:15:00,0.68335,0.68351,0.68315,0.68344,2155299992.0
2005-11-24 17:30:00,0.68349,0.68371,0.68335,0.68365,2224499980.0
2005-11-24 17:45:00,0.68361,0.68373,0.68346,0.68351,2171499993.0
2005-11-24 18:00:00,0.68351,0.68377,0.6834,0.6837,16583699972.0
2005-11-24 18:15:00,0.68366,0.68406,0.68343,0.68385,14393200008.0
2005-11-24 18:30:00,0.68387,0.68398,0.68361,0.68378,8262200010.0
2005-11-24 18:45:00,0.68377,0.68396,0.6837,0.68386,6332899993.0
2005-11-24 19:00:00,0.68382,0.68392,0.68324,0.68343,6427999989.0
2005-11-24 19:15:00,0.68343,0.68408,0.68334,0.68396,5019000001.0
2005-11-24 19:30:00,0.68392,0.684,0.68377,0.68385,6928699992.0
2005-11-24 19:45:00,0.6839,0.68429,0.68383,0.68407,3447599998.0
2005-11-24 20:00:00,0.68414,0.68417,0.6838,0.68391,4598299984.0
2005-11-24 20:15:00,0.68397,0.68407,0.68375,0.68387,6306899986.0
2005-11-24 20:30:00,0.68388,0.68425,0.68382,0.68415,10341099985.0
2005-11-24 20:45:00,0.68415,0.68417,0.68388,0.68405,11098599994.0
2005-11-24 21:00:00,0.68408,0.68411,0.68394,0.68403,7453599994.0
2005-11-24 21:15:00,0.68403,0.6841,0.68377,0.68395,5117100004.0
2005-11-24 21:30:00,0.68395,0.68413,0.68391,0.68397,4180399988.0
2005-11-24 21:45:00,0.68395,0.68401,0.68384,0.684,3347000001.0
2005-11-24 22:00:00,0.684,0.68409,0.68385,0.68395,3989200006.0
2005-11-24 22:15:00,0.68393,0.68398,0.68382,0.6839,4631300008.0
2005-11-24 22:30:00,0.68393,0.68403,0.68385,0.68394,3117899993.0
2005-11-24 22:45:00,0.68395,0.68398,0.68368,0.68368,2564600019.0
2005-11-24 23:00:00,0.68355,0.68403,0.68355,0.68396,1876500003.0
2005-11-24 23:15:00,0.68398,0.68405,0.68395,0.68395,1292099999.0
2005-11-24 23:30:00,0.68398,0.68418,0.68374,0.68387,1709300010.0
2005-11-24 23:45:00,0.68387,0.68397,0.68359,0.68395,1672900001.0
2005-11-25 00:00:00,0.68392,0.68397,0.68327,0.68356,2655300012.0
2005-11-25 00:15:00,0.68376,0.68412,0.68339,0.684,2342600008.0
2005-11-25 00:30:00,0.6837,0.68412,0.68351,0.68378,2290000008.0
2005-11-25 00:45:00,0.68378,0.68387,0.68367,0.68375,1579900005.0
2005-11-25 01:00:00,0.68372,0.68393,0.6837,0.68378,2048300002.0
2005-11-25 01:15:00,0.68376,0.68395,0.68365,0.68389,1207800008.0
2005-11-25 01:30:00,0.68385,0.68393,0.68377,0.68377,2011500016.0
2005-11-25 01:45:00,0.68383,0.68388,0.6836,0.68367,2111799998.0
2005-11-25 02:00:00,0.68368,0.68382,0.68343,0.68349,2013200010.0
2005-11-25 02:15:00,0.68349,0.68374,0.68328,0.68337,2104400001.0
2005-11-25 02:30:00,0.68332,0.68365,0.68331,0.68355,1946299991.0
2005-11-25 02:45:00,0.6835,0.68364,0.68331,0.68356,1998099991.0
2005-11-25 03:00:00,0.68356,0.68368,0.68348,0.68365,2214799997.0
2005-11-25 03:15:00,0.68368,0.68373,0.68334,0.6837,1336500014.0
2005-11-25 03:30:00,0.68366,0.68383,0.68363,0.68382,2051300006.0
2005-11-25 03:45:00,0.68376,0.68379,0.68333,0.68334,1527300010.0
2005-11-25 04:00:00,0.6833,0.68336,0.68312,0.68327,1725099993.0
2005-11-25 04:15:00,0.6833,0.68345,0.68312,0.68338,1632500009.0
2005-11-25 04:30:00,0.68338,0.68343,0.6832,0.68329,1497000008.0
2005-11-25 04:45:00,0.68327,0.68339,0.68307,0.68333,1761200006.0
2005-11-25 05:00:00,0.6833,0.68338,0.68313,0.68337,1936999993.0
2005-11-25 05:15:00,0.68338,0.68342,0.68329,0.68338,1211099989.0
2005-11-25 05:30:00,0.68338,0.6835,0.68325,0.68331,1413300013.0
2005-11-25 05:45:00,0.6833,0.68351,0.68327,0.68344,2242000000.0
2005-11-25 06:00:00,0.68346,0.6835,0.68325,0.68338,1672200011.0
2005-11-25 06:15:00,0.68343,0.68345,0.68317,0.68339,1615300008.0
2005-11-25 06:30:00,0.6834,0.68343,0.6833,0.68335,1191700004.0
2005-11-25 06:45:00,0.68345,0.68351,0.68319,0.68321,1722599995.0
2005-11-25 07:00:00,0.6832,0.68327,0.68314,0.68322,1531000002.0
2005-11-25 07:15:00,0.68324,0.68338,0.6832,0.68325,960899995.0
2005-11-25 07:30:00,0.68323,0.68328,0.68307,0.68311,1718700006.0
2005-11-25 07:45:00,0.68309,0.68333,0.68307,0.68332,1329200004.0
2005-11-25 08:00:00,0.68325,0.68332,0.68295,0.68322,1923799995.0
2005-11-25 08:15:00,0.68325,0.68336,0.68313,0.6832,1029200012.0
2005-11-25 08:30:00,0.68322,0.68348,0.6832,0.68348,1631000000.0
2005-11-25 08:45:00,0.68341,0.68355,0.68337,0.68338,1530899988.0
2005-11-25 09:00:00,0.6834,0.68359,0.68309,0.68335,1859100004.0
2005-11-25 09:15:00,0.68337,0.68366,0.68327,0.68356,1879900003.0
2005-11-25 09:30:00,0.68357,0.68389,0.68349,0.68352,2002999989.0
2005-11-25 09:45:00,0.68346,0.68384,0.68335,0.68372,2255700009.0
2005-11-25 10:00:00,0.68365,0.68432,0.68347,0.68418,2140099989.0
2005-11-25 10:15:00,0.68417,0.6844,0.68401,0.6843,2194099998.0
2005-11-25 10:30:00,0.68428,0.68441,0.68383,0.68387,2193899995.0
2005-11-25 10:45:00,0.68381,0.68387,0.68355,0.68363,2415800015.0
2005-11-25 11:00:00,0.68365,0.68389,0.68358,0.68369,1719700007.0
2005-11-25 11:15:00,0.68374,0.68397,0.68359,0.68359,2645900001.0
2005-11-25 11:30:00,0.68366,0.68383,0.68333,0.68348,2276800008.0
2005-11-25 11:45:00,0.68349,0.68389,0.68348,0.68384,2001900003.0
2005-11-25 12:00:00,0.68379,0.68417,0.68379,0.6841,2146600005.0
2005-11-25 12:15:00,0.6841,0.68412,0.68371,0.68388,2593799993.0
2005-11-25 12:30:00,0.68385,0.68395,0.68348,0.68352,2461100002.0
2005-11-25 12:45:00,0.68356,0.6836,0.68323,0.68325,2582699989.0
2005-11-25 13:00:00,0.68333,0.68352,0.6832,0.68328,2138900004.0
2005-11-25 13:15:00,0.68325,0.68342,0.6831,0.68328,1977199998.0
2005-11-25 13:30:00,0.68324,0.68333,0.68296,0.68303,1889100003.0
2005-11-25 13:45:00,0.68303,0.68325,0.68267,0.68322,1652999998.0
2005-11-25 14:00:00,0.6833,0.68341,0.68306,0.68318,2225700006.0
2005-11-25 14:15:00,0.68317,0.68321,0.68298,0.68302,1794899996.0
2005-11-25 14:30:00,0.68296,0.68308,0.6829,0.68298,1881999990.0
2005-11-25 14:45:00,0.683,0.68339,0.68299,0.68339,2179599983.0
2005-11-25 15:00:00,0.68341,0.68341,0.68299,0.68327,2595799994.0
2005-11-25 15:15:00,0.68325,0.68346,0.68322,0.68328,1924399998.0
2005-11-25 15:30:00,0.6833,0.68338,0.68311,0.68311,1989500004.0
2005-11-25 15:45:00,0.68311,0.68374,0.68295,0.68369,1879699991.0
2005-11-25 16:00:00,0.68373,0.6838,0.6834,0.68348,2408899997.0
2005-11-25 16:15:00,0.6835,0.68364,0.68329,0.68344,2163600016.0
2005-11-25 16:30:00,0.68341,0.68358,0.68338,0.68352,2015000009.0
2005-11-25 16:45:00,0.68358,0.68378,0.68341,0.68368,2176700003.0
2005-11-25 17:00:00,0.68368,0.6837,0.68273,0.68286,2157100001.0
2005-11-25 17:15:00,0.68292,0.68303,0.68255,0.6826,2253399973.0
2005-11-25 17:30:00,0.68263,0.68344,0.68263,0.68338,2033899998.0
2005-11-25 17:45:00,0.68333,0.68362,0.6832,0.68353,2151500010.0
2005-11-25 18:00:00,0.68353,0.68364,0.6825,0.68355,17550099971.0
2005-11-25 18:15:00,0.6825,0.6837,0.6825,0.6836,13063099966.0
2005-11-25 18:30:00,0.6836,0.68378,0.68334,0.68371,8493999990.0
2005-11-25 18:45:00,0.68373,0.68378,0.68322,0.68322,5651399997.0
2005-11-25 19:00:00,0.68322,0.68331,0.6826,0.68276,6421900002.0
2005-11-25 19:15:00,0.68281,0.68357,0.68271,0.68352,5437399990.0
2005-11-25 19:30:00,0.68348,0.6837,0.68348,0.68352,7351500005.0
2005-11-25 19:45:00,0.68358,0.6838,0.68348,0.68356,3910900006.0
2005-11-25 20:00:00,0.68365,0.68365,0.68341,0.68348,4570699988.0
2005-11-25 20:15:00,0.68351,0.68354,0.68331,0.68342,6864499991.0
2005-11-25 20:30:00,0.68343,0.6835,0.68333,0.68343,9451600015.0
2005-11-25 20:45:00,0.68344,0.68375,0.68336,0.68355,10875600008.0
2005-11-25 21:00:00,0.68358,0.68393,0.68348,0.68358,8545699993.0
2005-11-25 21:15:00,0.68358,0.68371,0.68355,0.68362,4810700013.0
2005-11-25 21:30:00,0.68359,0.68378,0.68349,0.68371,4535300003.0
2005-11-25 21:45:00,0.6837,0.68376,0.68363,0.68372,3052500001.0
2005-11-25 22:00:00,0.6837,0.6838,0.68353,0.68374,3645799988.0
2005-11-25 22:15:00,0.68373,0.68387,0.68369,0.6838,4417300003.0
2005-11-25 22:30:00,0.68383,0.68383,0.6837,0.68377,3348599993.0
2005-11-25 22:45:00,0.68378,0.68388,0.68358,0.68358,2383099994.0
2005-11-25 23:00:00,0.68345,0.6839,0.68345,0.68382,2068399984.0
2005-11-25 23:15:00,0.68381,0.68387,0.68357,0.68372,1519799993.0
2005-11-25 23:30:00,0.68372,0.68403,0.68358,0.68398,1845200013.0
2005-11-25 23:45:00,0.684,0.68402,0.68315,0.68345,1546100006.0
2005-11-28 00:00:00,0.68327,0.68365,0.68304,0.68338,2567099991.0
2005-11-28 00:15:00,0.68338,0.6837,0.68297,0.68352,2529200009.0
2005-11-28 00:30:00,0.68361,0.68363,0.68339,0.68348,1337499994.0
2005-11-28 00:45:00,0.68348,0.6835,0.68318,0.68331,1570500000.0
2005-11-28 01:00:00,0.68332,0.68349,0.6832,0.68325,2678500006.0
2005-11-28 01:15:00,0.6832,0.68326,0.68309,0.68321,1459499982.0
2005-11-28 01:30:00,0.6832,0.68328,0.68294,0.683,2081200008.0
2005-11-28 01:45:00,0.68305,0.68314,0.68288,0.68308,1633800001.0
2005-11-28 02:00:00,0.68308,0.68333,0.68297,0.68324,1764199988.0
2005-11-28 02:15:00,0.68322,0.68383,0.68319,0.6837,2036200002.0
2005-11-28 02:30:00,0.68368,0.68376,0.68344,0.68352,1976100003.0
2005-11-28 02:45:00,0.68346,0.68358,0.68337,0.68345,1460999992.0
2005-11-28 03:00:00,0.68348,0.68351,0.68307,0.68322,1759800014.0
2005-11-28 03:15:00,0.68326,0.68331,0.683,0.68311,1216800001.0
2005-11-28 03:30:00,0.68308,0.68334,0.68299,0.68326,1693500006.0
2005-11-28 03:45:00,0.68324,0.68339,0.68322,0.68322,1709099986.0
2005-11-28 04:00:00,0.68326,0.68336,0.68315,0.68316,1448699993.0
2005-11-28 04:15:00,0.68321,0.68327,0.68309,0.68318,1382599987.0
2005-11-28 04:30:00,0.68316,0.68356,0.68307,0.68355,1655899998.0
2005-11-28 04:45:00,0.68349,0.68353,0.68315,0.68332,1868499999.0
2005-11-28 05:00:00,0.6833,0.68342,0.68322,0.68322,1277100012.0
2005-11-28 05:15:00,0.68325,0.68333,0.68297,0.68328,1224300006.0
2005-11-28 05:30:00,0.68327,0.68333,0.6831,0.68316,1520400006.0
2005-11-28 05:45:00,0.6831,0.68321,0.68308,0.68313,1759200011.0
2005-11-28 06:00:00,0.68312,0.68319,0.68305,0.68314,1614699993.0
2005-11-28 06:15:00,0.68312,0.68319,0.68302,0.6831,1763299999.0
2005-11-28 06:30:00,0.6831,0.68317,0.68273,0.68274,1550300005.0
2005-11-28 06:45:00,0.68279,0.68304,0.6826,0.68288,1669299991.0
2005-11-28 07:00:00,0.68288,0.68303,0.68281,0.683,1492699995.0
2005-11-28 07:15:00,0.68307,0.6832,0.68296,0.6831,1912900015.0
2005-11-28 07:30:00,0.68311,0.68311,0.6829,0.68306,1846200006.0
2005-11-28 07:45:00,0.68312,0.68346,0.68298,0.68305,1995499997.0
2005-11-28 08:00:00,0.68307,0.68326,0.68305,0.68314,1942999993.0
2005-11-28 08:15:00,0.6831,0.68315,0.68288,0.68288,1452500003.0
2005-11-28 08:30:00,0.68292,0.68297,0.68265,0.68289,1897899995.0
2005-11-28 08:45:00,0.68287,0.68308,0.6828,0.68303,1947299996.0
2005-11-28 09:00:00,0.68305,0.68353,0.68265,0.68328,2005300010.0
2005-11-28 09:15:00,0.68325,0.68398,0.6832,0.68373,2505099987.0
2005-11-28 09:30:00,0.68369,0.68415,0.68364,0.68388,1740699996.0
2005-11-28 09:45:00,0.68392,0.6845,0.68383,0.68446,2465199993.0
2005-11-28 10:00:00,0.68443,0.68516,0.68436,0.68495,2236599998.0
2005-11-28 10:15:00,0.68495,0.68508,0.68474,0.68478,2476199993.0
2005-11-28 10:30:00,0.68473,0.6849,0.68463,0.68473,2091800002.0
2005-11-28 10:45:00,0.68473,0.68502,0.68468,0.685,1983800001.0
2005-11-28 11:00:00,0.68494,0.68501,0.68466,0.68476,2402000011.0
2005-11-28 11:15:00,0.6848,0.68498,0.68457,0.68492,2030300002.0
2005-11-28 11:30:00,0.68497,0.68507,0.68483,0.685,2008799998.0
2005-11-28 11:45:00,0.68498,0.68507,0.68429,0.68439,2478999989.0
2005-11-28 12:00:00,0.68433,0.68463,0.68433,0.68455,2114000003.0
2005-11-28 12:15:00,0.68456,0.68467,0.6845,0.68455,2336399997.0
2005-11-28 12:30:00,0.68453,0.68466,0.68438,0.68438,1856999984.0
2005-11-28 12:45:00,0.68441,0.68447,0.68426,0.68442,2431600010.0
2005-11-28 13:00:00,0.68454,0.68463,0.68397,0.68417,1887699988.0
2005-11-28 13:15:00,0.68411,0.68453,0.68411,0.68441,2086299984.0
2005-11-28 13:30:00,0.68438,0.68478,0.68426,0.68469,1886600011.0
2005-11-28 13:45:00,0.68465,0.6847,0.68409,0.68449,2389300013.0
2005-11-28 14:00:00,0.68447,0.68467,0.68439,0.68447,1725699988.0
2005-11-28 14:15:00,0.68454,0.68482,0.68443,0.6848,1948900002.0
2005-11-28 14:30:00,0.68476,0.68535,0.68473,0.6852,2008599996.0
2005-11-28 14:45:00,0.6852,0.68528,0.68476,0.68494,2063899998.0
2005-11-28 15:00:00,0.68489,0.68529,0.6848,0.68522,1864099991.0
2005-11-28 15:15:00,0.68526,0.68531,0.68497,0.68529,2293100004.0
2005-11-28 15:30:00,0.6853,0.68535,0.68483,0.6849,2000099999.0
2005-11-28 15:45:00,0.6849,0.68517,0.68485,0.6851,2113500007.0
2005-11-28 16:00:00,0.68515,0.68529,0.68505,0.68512,1591999997.0
2005-11-28 16:15:00,0.68513,0.68532,0.6849,0.68526,2327500010.0
2005-11-28 16:30:00,0.68526,0.68577,0.68514,0.68542,2292000004.0
2005-11-28 16:45:00,0.68537,0.68577,0.68537,0.68569,1738300002.0
2005-11-28 17:00:00,0.68562,0.68628,0.68549,0.68621,2489200013.0
2005-11-28 17:15:00,0.68624,0.68654,0.68609,0.68641,2021400004.0
2005-11-28 17:30:00,0.68643,0.68645,0.68577,0.68602,2140799994.0
2005-11-28 17:45:00,0.68598,0.68646,0.6854,0.68542,1944700000.0
2005-11-28 18:00:00,0.68547,0.68553,0.68525,0.68545,17558400011.0
2005-11-28 18:15:00,0.6848,0.68581,0.6848,0.6856,13341899933.0
2005-11-28 18:30:00,0.68559,0.68574,0.6854,0.6856,8394199998.0
2005-11-28 18:45:00,0.68562,0.68566,0.68532,0.68538,5353700005.0
2005-11-28 19:00:00,0.68535,0.68563,0.68489,0.6849,6761099994.0
2005-11-28 19:15:00,0.68488,0.68538,0.68479,0.68531,5543900001.0
2005-11-28 19:30:00,0.6853,0.68568,0.6853,0.68557,6857499990.0
2005-11-28 19:45:00,0.68563,0.68594,0.68555,0.68576,3655800008.0
2005-11-28 20:00:00,0.68583,0.68595,0.68532,0.68564,4302199983.0
2005-11-28 20:15:00,0.68568,0.68609,0.68557,0.68589,6373799986.0
2005-11-28 20:30:00,0.68588,0.68618,0.68574,0.68592,9806700013.0
2005-11-28 20:45:00,0.68589,0.68613,0.68501,0.68535,11647999962.0
2005-11-28 21:00:00,0.68539,0.68628,0.6853,0.68578,7755699982.0
2005-11-28 21:15:00,0.68576,0.68579,0.68517,0.6853,5262400004.0
2005-11-28 21:30:00,0.68527,0.68536,0.68487,0.68497,4402399994.0
2005-11-28 21:45:00,0.68496,0.68507,0.68478,0.68507,3235700004.0
2005-11-28 22:00:00,0.68512,0.68512,0.68489,0.68505,3742899966.0
2005-11-28 22:15:00,0.68503,0.68539,0.68489,0.68529,4599700004.0
2005-11-28 22:30:00,0.68534,0.68537,0.68487,0.68495,3081500010.0
2005-11-28 22:45:00,0.685,0.68516,0.68437,0.68437,2604499999.0
2005-11-28 23:00:00,0.68428,0.68469,0.68427,0.68453,2327700000.0
2005-11-28 23:15:00,0.68455,0.68466,0.68437,0.68445,1757199998.0
2005-11-28 23:30:00,0.68448,0.68458,0.68429,0.68452,1913300002.0
2005-11-28 23:45:00,0.68453,0.68493,0.68453,0.68491,1808900001.0
2005-11-29 00:00:00,0.68487,0.68502,0.68422,0.68465,2790199985.0
2005-11-29 00:15:00,0.68443,0.68476,0.6841,0.68449,2656199992.0
2005-11-29 00:30:00,0.68466,0.68502,0.6845,0.68493,1422599992.0
2005-11-29 00:45:00,0.68495,0.68509,0.6849,0.68506,1917700000.0
2005-11-29 01:00:00,0.6851,0.68515,0.68485,0.68501,2100100003.0
2005-11-29 01:15:00,0.68496,0.68502,0.68475,0.68486,1388099997.0
2005-11-29 01:30:00,0.68485,0.685,0.6847,0.6847,2208100012.0
2005-11-29 01:45:00,0.68473,0.68524,0.6846,0.68522,2338700006.0
2005-11-29 02:00:00,0.68523,0.68547,0.68515,0.68521,1788300000.0
2005-11-29 02:15:00,0.68521,0.6858,0.68518,0.68573,2005500002.0
2005-11-29 02:30:00,0.68568,0.68579,0.68556,0.6857,1800000002.0
2005-11-29 02:45:00,0.68566,0.68595,0.68554,0.68578,2040300009.0
2005-11-29 03:00:00,0.68576,0.68583,0.68548,0.68553,1963400006.0
2005-11-29 03:15:00,0.68554,0.68558,0.68476,0.68505,1448000009.0
2005-11-29 03:30:00,0.68508,0.68533,0.68482,0.68497,1874199989.0
2005-11-29 03:45:00,0.68499,0.68543,0.68485,0.68507,2284299999.0
2005-11-29 04:00:00,0.68513,0.68543,0.685,0.68527,1794599996.0
2005-11-29 04:15:00,0.68524,0.68553,0.68521,0.6854,1602499995.0
2005-11-29 04:30:00,0.68536,0.68568,0.68525,0.68547,2082200003.0
2005-11-29 04:45:00,0.6854,0.68607,0.68538,0.68594,1794700009.0
2005-11-29 05:00:00,0.68592,0.6862,0.68582,0.68607,2106000009.0
2005-11-29 05:15:00,0.6861,0.6862,0.68584,0.68584,1795299999.0
2005-11-29 05:30:00,0.68582,0.68593,0.68573,0.6858,1446299996.0
2005-11-29 05:45:00,0.68578,0.68592,0.68572,0.68588,1712100000.0
2005-11-29 06:00:00,0.6859,0.68608,0.68572,0.68593,991499994.0
2005-11-29 06:15:00,0.68589,0.68595,0.6858,0.68587,2187700008.0
2005-11-29 06:30:00,0.68583,0.6859,0.68549,0.68561,1808999992.0
2005-11-29 06:45:00,0.68571,0.68583,0.68564,0.6858,1788600012.0
2005-11-29 07:00:00,0.68575,0.68591,0.68566,0.68582,2023599988.0
2005-11-29 07:15:00,0.68583,0.68583,0.6856,0.68561,1621399993.0
2005-11-29 07:30:00,0.68563,0.6859,0.68558,0.68578,1997299997.0
2005-11-29 07:45:00,0.68577,0.68591,0.68573,0.68581,1576800000.0
2005-11-29 08:00:00,0.68579,0.6862,0.68579,0.68597,1740900016.0
2005-11-29 08:15:00,0.68593,0.68602,0.68572,0.6858,1375200007.0
2005-11-29 08:30:00,0.68572,0.68607,0.68559,0.68588,2311600010.0
2005-11-29 08:45:00,0.68586,0.68606,0.68571,0.68586,2185199988.0
2005-11-29 09:00:00,0.68586,0.68592,0.68536,0.68575,2354900016.0
2005-11-29 09:15:00,0.68567,0.68604,0.68554,0.68567,2323300000.0
2005-11-29 09:30:00,0.68568,0.68572,0.68502,0.6854,1941599994.0
2005-11-29 09:45:00,0.68538,0.68571,0.68518,0.68563,2326199985.0
2005-11-29 10:00:00,0.68561,0.68565,0.68512,0.68518,2496999996.0
2005-11-29 10:15:00,0.68527,0.68548,0.68522,0.68531,2418599996.0
2005-11-29 10:30:00,0.68529,0.68541,0.68494,0.68511,1928999994.0
2005-11-29 10:45:00,0.68508,0.68519,0.68493,0.68503,2131099992.0
2005-11-29 11:00:00,0.68507,0.68526,0.68503,0.68517,1951299996.0
2005-11-29 11:15:00,0.68521,0.68521,0.68485,0.6851,1852799997.0
2005-11-29 11:30:00,0.68519,0.68519,0.68483,0.68495,1915399992.0
2005-11-29 11:45:00,0.68493,0.68512,0.68484,0.68509,2427599990.0
2005-11-29 12:00:00,0.68504,0.68551,0.68493,0.68541,2222899987.0
2005-11-29 12:15:00,0.68538,0.68546,0.68509,0.68515,1989499998.0
2005-11-29 12:30:00,0.68509,0.68515,0.68488,0.68492,1706400013.0
2005-11-29 12:45:00,0.68495,0.68498,0.68473,0.6849,2466299997.0
2005-11-29 13:00:00,0.68491,0.68499,0.68467,0.68485,1854099987.0
2005-11-29 13:15:00,0.68479,0.68502,0.6847,0.6848,1882599995.0
2005-11-29 13:30:00,0.6848,0.68516,0.68475,0.68508,1974499999.0
2005-11-29 13:45:00,0.68508,0.68514,0.68479,0.68487,2238500001.0
2005-11-29 14:00:00,0.68485,0.68503,0.68472,0.68479,2066899992.0
2005-11-29 14:15:00,0.68475,0.68484,0.68458,0.6848,2487699989.0
2005-11-29 14:30:00,0.68477,0.68482,0.68449,0.68457,1981099998.0
2005-11-29 14:45:00,0.68459,0.68479,0.68453,0.68457,1978400003.0
2005-11-29 15:00:00,0.68453,0.68456,0.68416,0.68416,2180099998.0
2005-11-29 15:15:00,0.68412,0.68416,0.68373,0.68377,2005899994.0
2005-11-29 15:30:00,0.68375,0.68431,0.68367,0.68425,1897400008.0
2005-11-29 15:45:00,0.68425,0.68435,0.68339,0.6838,2245699995.0
2005-11-29 16:00:00,0.68374,0.68417,0.68357,0.68413,2264299998.0
2005-11-29 16:15:00,0.68412,0.68468,0.68408,0.68457,2140099997.0
2005-11-29 16:30:00,0.6846,0.68467,0.68418,0.68422,2458799978.0
2005-11-29 16:45:00,0.68417,0.68437,0.68398,0.68398,2379700005.0
2005-11-29 17:00:00,0.68379,0.68442,0.68342,0.68435,2816799994.0
2005-11-29 17:15:00,0.68434,0.68504,0.68428,0.6849,2786900005.0
2005-11-29 17:30:00,0.68493,0.68504,0.68479,0.68487,2057699991.0
2005-11-29 17:45:00,0.68492,0.68504,0.68457,0.68482,1949799993.0
2005-11-29 18:00:00,0.6848,0.6854,0.68478,0.6853,17284900013.0
2005-11-29 18:15:00,0.685,0.68534,0.6848,0.68497,13747599990.0
2005-11-29 18:30:00,0.68495,0.68526,0.68467,0.68467,8541600019.0
2005-11-29 18:45:00,0.6847,0.68495,0.68463,0.68491,6089399989.0
2005-11-29 19:00:00,0.68488,0.6851,0.68461,0.68498,6608699986.0
2005-11-29 19:15:00,0.68498,0.68509,0.68478,0.68487,5543099995.0
2005-11-29 19:30:00,0.68486,0.68498,0.68466,0.68467,6718999984.0
2005-11-29 19:45:00,0.68473,0.68519,0.6845,0.68514,3821699987.0
2005-11-29 20:00:00,0.68516,0.68543,0.68502,0.68518,4251199980.0
2005-11-29 20:15:00,0.6852,0.68537,0.68509,0.68522,6381600008.0
2005-11-29 20:30:00,0.68523,0.68543,0.68505,0.68509,9592199986.0
2005-11-29 20:45:00,0.68511,0.68523,0.6849,0.68495,11102999983.0
2005-11-29 21:00:00,0.68498,0.68523,0.68488,0.68504,7776599994.0
2005-11-29 21:15:00,0.68505,0.68515,0.68489,0.68503,5246200011.0
2005-11-29 21:30:00,0.685,0.68534,0.68486,0.68495,4299399994.0
2005-11-29 21:45:00,0.68488,0.68537,0.68488,0.68535,3575599994.0
2005-11-29 22:00:00,0.68533,0.6856,0.68498,0.68533,3452400018.0
2005-11-29 22:15:00,0.68537,0.68551,0.6853,0.6854,4621100025.0
2005-11-29 22:30:00,0.68543,0.68551,0.68534,0.68545,3008600008.0
2005-11-29 22:45:00,0.68548,0.68551,0.68532,0.68534,2658200012.0
2005-11-29 23:00:00,0.6852,0.68552,0.6852,0.68537,1712300003.0
2005-11-29 23:15:00,0.68538,0.68552,0.68528,0.68535,1872399998.0
2005-11-29 23:30:00,0.6854,0.68548,0.68535,0.68542,2109600000.0
2005-11-29 23:45:00,0.68542,0.68548,0.68505,0.68532,1490600003.0
2005-11-30 00:00:00,0.68532,0.68537,0.68485,0.68518,2033900004.0
2005-11-30 00:15:00,0.68508,0.6854,0.68479,0.68523,2375900000.0
2005-11-30 00:30:00,0.68532,0.68542,0.68525,0.68533,1402500006.0
2005-11-30 00:45:00,0.68533,0.68537,0.68502,0.68522,1990100002.0
2005-11-30 01:00:00,0.68517,0.68527,0.68499,0.68513,2521100013.0
2005-11-30 01:15:00,0.6851,0.68531,0.6851,0.68525,1441600000.0
2005-11-30 01:30:00,0.6852,0.68534,0.68513,0.68522,1774599995.0
2005-11-30 01:45:00,0.68526,0.68532,0.6851,0.6851,1701800020.0
2005-11-30 02:00:00,0.68514,0.68541,0.68498,0.68516,1905699999.0
2005-11-30 02:15:00,0.68516,0.68526,0.68499,0.6852,2032100001.0
2005-11-30 02:30:00,0.68518,0.68526,0.68505,0.68523,2090199987.0
2005-11-30 02:45:00,0.68521,0.68534,0.6851,0.68529,1867800000.0
2005-11-30 03:00:00,0.68532,0.68537,0.68516,0.68529,1422100004.0
2005-11-30 03:15:00,0.68532,0.68538,0.68499,0.68511,1214000009.0
2005-11-30 03:30:00,0.68517,0.68532,0.68512,0.68527,1855399995.0
2005-11-30 03:45:00,0.68532,0.68538,0.68522,0.68527,1351199983.0
2005-11-30 04:00:00,0.68533,0.68537,0.68514,0.68525,1367399995.0
2005-11-30 04:15:00,0.68523,0.68542,0.68522,0.6853,1318300000.0
2005-11-30 04:30:00,0.68532,0.68546,0.68525,0.68542,2354999987.0
2005-11-30 04:45:00,0.68535,0.68548,0.68535,0.68542,1317300000.0
2005-11-30 05:00:00,0.6854,0.68556,0.68527,0.68532,1777699987.0
2005-11-30 05:15:00,0.68533,0.68549,0.68529,0.68533,1619300002.0
2005-11-30 05:30:00,0.68533,0.68541,0.68525,0.68538,1802399994.0
2005-11-30 05:45:00,0.68538,0.68544,0.68524,0.6853,1524999993.0
2005-11-30 06:00:00,0.68539,0.68555,0.68531,0.68553,1332700001.0
2005-11-30 06:15:00,0.68553,0.68555,0.68528,0.6853,2139500008.0
2005-11-30 06:30:00,0.68531,0.68548,0.68514,0.68536,1781399996.0
2005-11-30 06:45:00,0.68542,0.68549,0.68528,0.68534,1625100000.0
2005-11-30 07:00:00,0.68524,0.68548,0.68522,0.68527,1580099994.0
2005-11-30 07:15:00,0.68528,0.68536,0.68509,0.68511,1595399996.0
2005-11-30 07:30:00,0.68508,0.68524,0.68503,0.68514,2214500005.0
2005-11-30 07:45:00,0.6851,0.68528,0.68459,0.68477,1740100002.0
2005-11-30 08:00:00,0.68477,0.68512,0.68472,0.68495,1934899995.0
2005-11-30 08:15:00,0.68492,0.68507,0.68492,0.68497,1584199986.0
2005-11-30 08:30:00,0.68497,0.6851,0.68489,0.68507,1836199998.0
2005-11-30 08:45:00,0.68503,0.68505,0.68468,0.6849,1640900008.0
2005-11-30 09:00:00,0.6849,0.68507,0.68485,0.685,2247899999.0
2005-11-30 09:15:00,0.68495,0.68543,0.68484,0.68534,2302999991.0
2005-11-30 09:30:00,0.68534,0.68552,0.68527,0.68534,1815399995.0
2005-11-30 09:45:00,0.68539,0.68557,0.68493,0.68493,1939599995.0
2005-11-30 10:00:00,0.68483,0.68504,0.68459,0.68473,1885299994.0
2005-11-30 10:15:00,0.68481,0.68483,0.68436,0.68453,2258299996.0
2005-11-30 10:30:00,0.6845,0.68455,0.68418,0.68437,1976900009.0
2005-11-30 10:45:00,0.68436,0.68442,0.68412,0.6843,1959900009.0
2005-11-30 11:00:00,0.68432,0.68457,0.6842,0.68426,2096900010.0
2005-11-30 11:15:00,0.68434,0.68434,0.68381,0.68381,2059000005.0
2005-11-30 11:30:00,0.68385,0.68395,0.68365,0.68372,2122299998.0
2005-11-30 11:45:00,0.6837,0.68378,0.68325,0.68363,2592600008.0
2005-11-30 12:00:00,0.68356,0.68364,0.68314,0.6832,1867499990.0
2005-11-30 12:15:00,0.68319,0.68343,0.68284,0.68297,2182599991.0
2005-11-30 12:30:00,0.68291,0.68321,0.68285,0.68308,1757200010.0
2005-11-30 12:45:00,0.68308,0.68308,0.6822,0.6822,2107599990.0
2005-11-30 13:00:00,0.68224,0.68238,0.68185,0.6821,2050099996.0
2005-11-30 13:15:00,0.68203,0.6824,0.68201,0.68222,1851199991.0
2005-11-30 13:30:00,0.68223,0.68224,0.68179,0.68183,2014699998.0
2005-11-30 13:45:00,0.68183,0.68189,0.68138,0.68162,2046600008.0
2005-11-30 14:00:00,0.68162,0.68179,0.68148,0.68164,2008700007.0
2005-11-30 14:15:00,0.6816,0.68171,0.68146,0.68168,2048299989.0
2005-11-30 14:30:00,0.68161,0.68266,0.6814,0.68263,2137400019.0
2005-11-30 14:45:00,0.68267,0.68278,0.68245,0.68265,1920800004.0
2005-11-30 15:00:00,0.68257,0.68261,0.68191,0.68194,1714100005.0
2005-11-30 15:15:00,0.68199,0.68221,0.68199,0.68208,1973800005.0
2005-11-30 15:30:00,0.68201,0.68229,0.68181,0.68188,2193299996.0
2005-11-30 15:45:00,0.68191,0.68194,0.68139,0.68159,2144199998.0
2005-11-30 16:00:00,0.68163,0.68171,0.6811,0.68121,2465599996.0
2005-11-30 16:15:00,0.68125,0.68181,0.68111,0.6818,2189099988.0
2005-11-30 16:30:00,0.6818,0.68214,0.68174,0.68205,2109799974.0
2005-11-30 16:45:00,0.68202,0.68214,0.68123,0.68128,1866999984.0
2005-11-30 17:00:00,0.68134,0.68175,0.6812,0.68158,2085600020.0
2005-11-30 17:15:00,0.68158,0.68165,0.68091,0.681,1929799995.0
2005-11-30 17:30:00,0.68107,0.6811,0.6805,0.68073,2370400008.0
2005-11-30 17:45:00,0.6807,0.68115,0.68002,0.68108,2108400005.0
2005-11-30 18:00:00,0.68105,0.68133,0.68047,0.6806,14441800012.0
2005-11-30 18:15:00,0.68055,0.68098,0.6803,0.68078,13540300005.0
2005-11-30 18:30:00,0.68075,0.68092,0.68057,0.68091,8002700012.0
2005-11-30 18:45:00,0.6809,0.68095,0.68055,0.68055,6179799995.0
2005-11-30 19:00:00,0.68055,0.68061,0.6802,0.68023,6690699997.0
2005-11-30 19:15:00,0.68022,0.68025,0.67992,0.67996,5299900012.0
2005-11-30 19:30:00,0.67993,0.68054,0.67987,0.68027,6939799989.0
2005-11-30 19:45:00,0.68028,0.68033,0.68013,0.68014,3916900010.0
2005-11-30 20:00:00,0.68018,0.68073,0.68012,0.68071,4533399999.0
2005-11-30 20:15:00,0.68073,0.68142,0.68038,0.68127,6511799998.0
2005-11-30 20:30:00,0.68128,0.68179,0.68128,0.68172,9627399986.0
2005-11-30 20:45:00,0.68174,0.68192,0.6815,0.68155,11845800014.0
2005-11-30 21:00:00,0.68159,0.68189,0.68156,0.68168,8018699969.0
2005-11-30 21:15:00,0.68171,0.68177,0.68148,0.68159,4760899980.0
2005-11-30 21:30:00,0.68158,0.68183,0.6814,0.68161,4683499973.0
2005-11-30 21:45:00,0.68161,0.68187,0.68155,0.6818,3558899996.0
2005-11-30 22:00:00,0.68219,0.68219,0.68168,0.6818,3271200004.0
2005-11-30 22:15:00,0.6818,0.68183,0.68156,0.68157,4219899995.0
2005-11-30 22:30:00,0.68163,0.68177,0.68151,0.68175,3128399994.0
2005-11-30 22:45:00,0.6818,0.6819,0.68142,0.68142,2549099983.0
2005-11-30 23:00:00,0.68126,0.68162,0.68109,0.6813,1797099995.0
2005-11-30 23:15:00,0.68131,0.68162,0.68127,0.68152,1747599995.0
2005-11-30 23:30:00,0.68151,0.68151,0.68124,0.68127,1903800007.0
2005-11-30 23:45:00,0.68129,0.68153,0.68109,0.68135,1597899995.0
2005-12-01 00:00:00,0.68132,0.6816,0.68086,0.68107,1941000024.0
2005-12-01 00:15:00,0.68124,0.68173,0.68103,0.68129,2408199994.0
2005-12-01 00:30:00,0.68122,0.68174,0.68105,0.68135,1814499996.0
2005-12-01 00:45:00,0.68132,0.68163,0.6813,0.68163,1665999999.0
2005-12-01 01:00:00,0.68164,0.68169,0.68141,0.68148,2048400005.0
2005-12-01 01:15:00,0.68145,0.68163,0.68122,0.68161,1543599993.0
2005-12-01 01:30:00,0.68158,0.68179,0.68148,0.68177,1694199993.0
2005-12-01 01:45:00,0.68182,0.68182,0.68156,0.6817,1896000000.0
2005-12-01 02:00:00,0.68174,0.6818,0.68139,0.68164,1814400003.0
2005-12-01 02:15:00,0.68162,0.6817,0.68156,0.68166,1502799998.0
2005-12-01 02:30:00,0.68165,0.68183,0.68159,0.6818,1685799998.0
2005-12-01 02:45:00,0.68174,0.68185,0.68169,0.68173,1812099992.0
2005-12-01 03:00:00,0.68177,0.6818,0.68156,0.68165,1707699995.0
2005-12-01 03:15:00,0.68172,0.68177,0.68148,0.68171,1611900007.0
2005-12-01 03:30:00,0.6817,0.68184,0.68165,0.6818,1257500005.0
2005-12-01 03:45:00,0.68173,0.68178,0.68158,0.6816,1275700004.0
2005-12-01 04:00:00,0.68172,0.68188,0.68153,0.68162,1514499994.0
2005-12-01 04:15:00,0.68168,0.68181,0.68141,0.68166,1732399995.0
2005-12-01 04:30:00,0.68167,0.68168,0.68151,0.68162,1748100002.0
2005-12-01 04:45:00,0.68155,0.68172,0.68155,0.68162,1523299991.0
2005-12-01 05:00:00,0.6816,0.68181,0.68158,0.68162,1448100001.0
2005-12-01 05:15:00,0.68163,0.68177,0.68155,0.68158,2080999989.0
2005-12-01 05:30:00,0.68158,0.6816,0.68148,0.68155,1257899996.0
2005-12-01 05:45:00,0.68152,0.68155,0.68128,0.68136,1919700010.0
2005-12-01 06:00:00,0.68137,0.68162,0.68137,0.6816,1401900005.0
2005-12-01 06:15:00,0.68156,0.68158,0.68122,0.68135,1548799992.0
2005-12-01 06:30:00,0.68135,0.68142,0.68125,0.6813,1357400001.0
2005-12-01 06:45:00,0.68137,0.68153,0.68128,0.68153,2137699999.0
2005-12-01 07:00:00,0.68146,0.68158,0.68141,0.68147,1603199997.0
2005-12-01 07:15:00,0.68151,0.68164,0.68141,0.68148,1613199985.0
2005-12-01 07:30:00,0.68148,0.68152,0.68117,0.6813,2056999986.0
2005-12-01 07:45:00,0.68133,0.68148,0.6813,0.68137,1902400010.0
2005-12-01 08:00:00,0.6813,0.68158,0.68114,0.68126,1405100000.0
2005-12-01 08:15:00,0.68129,0.68129,0.68087,0.68105,1478200004.0
2005-12-01 08:30:00,0.68105,0.68136,0.68105,0.68129,2042400007.0
2005-12-01 08:45:00,0.68126,0.68157,0.6812,0.68129,1928700009.0
2005-12-01 09:00:00,0.68132,0.68163,0.68132,0.68145,1816300003.0
2005-12-01 09:15:00,0.68141,0.68166,0.68135,0.68138,1904099994.0
2005-12-01 09:30:00,0.68142,0.68143,0.68107,0.68116,2066199996.0
2005-12-01 09:45:00,0.68122,0.68127,0.68049,0.6805,2015700002.0
2005-12-01 10:00:00,0.68038,0.68054,0.68015,0.68043,2669099984.0
2005-12-01 10:15:00,0.68044,0.68048,0.67971,0.67997,2242299989.0
2005-12-01 10:30:00,0.67995,0.68025,0.67985,0.68018,2089000001.0
2005-12-01 10:45:00,0.68019,0.68038,0.68015,0.6803,1982200011.0
2005-12-01 11:00:00,0.68028,0.68051,0.6801,0.68032,1686699997.0
2005-12-01 11:15:00,0.68037,0.68058,0.68031,0.68042,2381700004.0
2005-12-01 11:30:00,0.6805,0.6806,0.6802,0.6803,1823800009.0
2005-12-01 11:45:00,0.68034,0.68053,0.68013,0.68025,2196399994.0
2005-12-01 12:00:00,0.6802,0.6804,0.68018,0.68025,2114199999.0
2005-12-01 12:15:00,0.68023,0.68081,0.68018,0.68075,2337299993.0
2005-12-01 12:30:00,0.6807,0.68077,0.68051,0.68054,1774799995.0
2005-12-01 12:45:00,0.68055,0.68067,0.68048,0.68053,1711700001.0
2005-12-01 13:00:00,0.68078,0.68164,0.68078,0.68145,2076200000.0
2005-12-01 13:15:00,0.68143,0.68154,0.68121,0.68127,2054499976.0
2005-12-01 13:30:00,0.68126,0.68127,0.68105,0.6811,2032699983.0
2005-12-01 13:45:00,0.68108,0.6813,0.68088,0.68092,2420699988.0
2005-12-01 14:00:00,0.68081,0.68081,0.68053,0.6806,1726900009.0
2005-12-01 14:15:00,0.68055,0.68055,0.6799,0.68006,2210599992.0
2005-12-01 14:30:00,0.67998,0.68021,0.6796,0.68005,2004399999.0
2005-12-01 14:45:00,0.6801,0.68015,0.67905,0.67907,2465999988.0
2005-12-01 15:00:00,0.67904,0.67979,0.67904,0.67963,2067599992.0
2005-12-01 15:15:00,0.67969,0.67974,0.67898,0.67911,2094600010.0
2005-12-01 15:30:00,0.67916,0.67938,0.67893,0.67893,2020899998.0
2005-12-01 15:45:00,0.67891,0.67902,0.67838,0.67867,2147500013.0
2005-12-01 16:00:00,0.67863,0.67868,0.67817,0.67821,2249999989.0
2005-12-01 16:15:00,0.67817,0.67826,0.67749,0.6775,2208299993.0
2005-12-01 16:30:00,0.67752,0.67768,0.67745,0.67755,2223700008.0
2005-12-01 16:45:00,0.67747,0.67751,0.6771,0.67751,2324300003.0
2005-12-01 17:00:00,0.67755,0.67767,0.67729,0.67742,2586199992.0
2005-12-01 17:15:00,0.67742,0.67771,0.6773,0.67765,2325400012.0
2005-12-01 17:30:00,0.67772,0.67806,0.67715,0.67719,2129999981.0
2005-12-01 17:45:00,0.67722,0.67737,0.6769,0.6769,2475599996.0
2005-12-01 18:00:00,0.67689,0.67697,0.67659,0.67666,17480999990.0
2005-12-01 18:15:00,0.6763,0.67673,0.6762,0.67647,13996199976.0
2005-12-01 18:30:00,0.67647,0.67652,0.67603,0.67623,8288500010.0
2005-12-01 18:45:00,0.67625,0.67682,0.67605,0.67655,6526400021.0
2005-12-01 19:00:00,0.67655,0.67665,0.6763,0.67643,6263200009.0
2005-12-01 19:15:00,0.67644,0.67672,0.67629,0.67645,5263199982.0
2005-12-01 19:30:00,0.6764,0.6764,0.676,0.676,7273900035.0
2005-12-01 19:45:00,0.676,0.67606,0.67559,0.67567,3904200002.0
2005-12-01 20:00:00,0.67573,0.67626,0.67572,0.6761,4333299994.0
2005-12-01 20:15:00,0.67608,0.67638,0.67588,0.67623,6938099992.0
2005-12-01 20:30:00,0.67623,0.67688,0.67623,0.67683,10151400014.0
2005-12-01 20:45:00,0.67684,0.67689,0.67662,0.6768,12018300004.0
2005-12-01 21:00:00,0.67681,0.67697,0.67663,0.67693,8530499999.0
2005-12-01 21:15:00,0.67691,0.67699,0.67682,0.67687,4973400005.0
2005-12-01 21:30:00,0.67685,0.67741,0.67685,0.67728,4117299993.0
2005-12-01 21:45:00,0.67729,0.67775,0.6772,0.6777,2838400001.0
2005-12-01 22:00:00,0.67768,0.67768,0.6774,0.67761,3065199995.0
2005-12-01 22:15:00,0.67758,0.67765,0.67735,0.67752,4711400012.0
2005-12-01 22:30:00,0.67756,0.67768,0.67743,0.67754,2959400007.0
2005-12-01 22:45:00,0.67759,0.6778,0.6774,0.67762,2430899989.0
2005-12-01 23:00:00,0.67754,0.67792,0.67754,0.67786,2473599987.0
2005-12-01 23:15:00,0.6779,0.67803,0.67775,0.6779,1733000002.0
2005-12-01 23:30:00,0.67793,0.67802,0.67763,0.67773,1859900004.0
2005-12-01 23:45:00,0.67772,0.6779,0.67755,0.67786,1762699997.0
2005-12-02 00:00:00,0.67782,0.67787,0.67727,0.67751,2291200011.0
2005-12-02 00:15:00,0.67749,0.67776,0.67689,0.67727,2751700004.0
2005-12-02 00:30:00,0.67722,0.67781,0.67704,0.67768,1986999993.0
2005-12-02 00:45:00,0.67768,0.67773,0.6775,0.67765,1613999999.0
2005-12-02 01:00:00,0.67765,0.67767,0.67747,0.67763,1909199999.0
2005-12-02 01:15:00,0.6776,0.67767,0.67746,0.67759,1430000004.0
2005-12-02 01:30:00,0.67755,0.67775,0.67746,0.67752,1728199998.0
2005-12-02 01:45:00,0.67756,0.67765,0.67741,0.67741,1883700002.0
2005-12-02 02:00:00,0.67731,0.67733,0.6771,0.67728,1877800004.0
2005-12-02 02:15:00,0.67727,0.67738,0.67715,0.67728,1907000013.0
2005-12-02 02:30:00,0.67726,0.67748,0.6772,0.67747,1838399992.0
2005-12-02 02:45:00,0.67745,0.67759,0.67724,0.6775,2037700017.0
2005-12-02 03:00:00,0.67757,0.67763,0.67739,0.67747,1746299981.0
2005-12-02 03:15:00,0.6775,0.67777,0.67745,0.6777,974599999.0
2005-12-02 03:30:00,0.67766,0.67776,0.67734,0.67739,1856500001.0
2005-12-02 03:45:00,0.67743,0.67759,0.67731,0.67742,1721100000.0
2005-12-02 04:00:00,0.67751,0.6776,0.67737,0.67754,1573899994.0
2005-12-02 04:15:00,0.67753,0.67761,0.67731,0.67739,1621599995.0
2005-12-02 04:30:00,0.67738,0.67747,0.6772,0.6773,1838300002.0
2005-12-02 04:45:00,0.67723,0.67736,0.67721,0.67727,1662799999.0
2005-12-02 05:00:00,0.67724,0.6773,0.67698,0.67705,1570599997.0
2005-12-02 05:15:00,0.67714,0.67722,0.67701,0.67709,1428700005.0
2005-12-02 05:30:00,0.6771,0.67735,0.67704,0.67732,1336800003.0
2005-12-02 05:45:00,0.67727,0.67753,0.67727,0.67739,1675000004.0
2005-12-02 06:00:00,0.6774,0.67745,0.67725,0.6774,1897100007.0
2005-12-02 06:15:00,0.67735,0.67742,0.67728,0.6774,1766199993.0
2005-12-02 06:30:00,0.67741,0.6777,0.6774,0.67755,1440999997.0
2005-12-02 06:45:00,0.6776,0.67762,0.6774,0.67748,1756499990.0
2005-12-02 07:00:00,0.6774,0.6776,0.67739,0.67742,1590300014.0
2005-12-02 07:15:00,0.67746,0.6775,0.6774,0.67745,1354499996.0
2005-12-02 07:30:00,0.67741,0.67751,0.67728,0.67738,1956299984.0
2005-12-02 07:45:00,0.67735,0.67748,0.67735,0.67748,1169800004.0
2005-12-02 08:00:00,0.67745,0.67753,0.67734,0.67748,1757000002.0
2005-12-02 08:15:00,0.67754,0.67768,0.67748,0.67766,1455200009.0
2005-12-02 08:30:00,0.67767,0.67771,0.67729,0.67742,1992900003.0
2005-12-02 08:45:00,0.67739,0.67745,0.6772,0.67728,1966699997.0
2005-12-02 09:00:00,0.67726,0.67734,0.677,0.677,1942500008.0
2005-12-02 09:15:00,0.67701,0.67755,0.67701,0.67753,2365000002.0
2005-12-02 09:30:00,0.67758,0.67782,0.67738,0.67741,2368400011.0
2005-12-02 09:45:00,0.67747,0.6776,0.67728,0.67729,1775100000.0
2005-12-02 10:00:00,0.67726,0.67769,0.67693,0.67766,2283100015.0
2005-12-02 10:15:00,0.67766,0.67771,0.67745,0.67757,2368899996.0
2005-12-02 10:30:00,0.67757,0.67758,0.67734,0.67748,1759500000.0
2005-12-02 10:45:00,0.67745,0.67754,0.67712,0.67717,1839000000.0
2005-12-02 11:00:00,0.67717,0.67746,0.67715,0.67737,1562399997.0
2005-12-02 11:15:00,0.67745,0.67756,0.67733,0.67747,2376999985.0
2005-12-02 11:30:00,0.67751,0.67757,0.67731,0.67754,1904600000.0
2005-12-02 11:45:00,0.67749,0.67771,0.67726,0.67739,2057799988.0
2005-12-02 12:00:00,0.67735,0.67761,0.67735,0.67737,2004799998.0
2005-12-02 12:15:00,0.67735,0.67754,0.67724,0.6774,2337399986.0
2005-12-02 12:30:00,0.67739,0.67744,0.67719,0.67733,2068199994.0
2005-12-02 12:45:00,0.67733,0.67752,0.67724,0.67745,2135200004.0
2005-12-02 13:00:00,0.67747,0.67758,0.67732,0.67747,2040500000.0
2005-12-02 13:15:00,0.67751,0.67762,0.67729,0.67737,1647300003.0
2005-12-02 13:30:00,0.67737,0.67746,0.67725,0.67729,1666699996.0
2005-12-02 13:45:00,0.6773,0.67754,0.6772,0.67749,1932300004.0
2005-12-02 14:00:00,0.67753,0.67766,0.6774,0.67745,2186700019.0
2005-12-02 14:15:00,0.67745,0.67761,0.6773,0.67758,2170800011.0
2005-12-02 14:30:00,0.67758,0.67786,0.67754,0.67774,1955700003.0
2005-12-02 14:45:00,0.67775,0.67775,0.67731,0.67758,2225700021.0
2005-12-02 15:00:00,0.67759,0.67759,0.67713,0.67728,2051300003.0
2005-12-02 15:15:00,0.67731,0.67738,0.67678,0.67683,2008799997.0
2005-12-02 15:30:00,0.67692,0.67706,0.67632,0.67666,2511499997.0
2005-12-02 15:45:00,0.67665,0.67691,0.67564,0.67564,2276600009.0
2005-12-02 16:00:00,0.67559,0.67601,0.67543,0.67572,2195699989.0
2005-12-02 16:15:00,0.6757,0.67613,0.6757,0.67587,1973800004.0
2005-12-02 16:30:00,0.67582,0.67603,0.67569,0.676,1802899987.0
2005-12-02 16:45:00,0.67592,0.67597,0.67517,0.67517,2256399982.0
2005-12-02 17:00:00,0.67508,0.67561,0.67499,0.67561,2153299986.0
2005-12-02 17:15:00,0.67561,0.67594,0.67549,0.6759,2350200011.0
2005-12-02 17:30:00,0.6759,0.67634,0.67571,0.67631,2184299996.0
2005-12-02 17:45:00,0.67637,0.67643,0.67528,0.67552,2125600012.0
2005-12-02 18:00:00,0.67553,0.67635,0.67545,0.67607,16850700008.0
2005-12-02 18:15:00,0.67607,0.67659,0.6758,0.67635,14186599973.0
2005-12-02 18:30:00,0.67632,0.67632,0.6756,0.67572,8152499998.0
2005-12-02 18:45:00,0.67573,0.67618,0.67549,0.67593,6347700003.0
2005-12-02 19:00:00,0.6759,0.67603,0.67544,0.67545,6850499995.0
2005-12-02 19:15:00,0.67539,0.67539,0.67494,0.67508,5891999981.0
2005-12-02 19:30:00,0.67508,0.67538,0.67502,0.67512,6731600013.0
2005-12-02 19:45:00,0.67515,0.67541,0.6751,0.67529,3917400012.0
2005-12-02 20:00:00,0.67539,0.67553,0.67522,0.67552,4477200014.0
2005-12-02 20:15:00,0.67555,0.67587,0.67551,0.67557,6992899990.0
2005-12-02 20:30:00,0.67558,0.67565,0.67549,0.67552,10270799976.0
2005-12-02 20:45:00,0.67552,0.6756,0.67539,0.67544,10691300002.0
2005-12-02 21:00:00,0.67548,0.6755,0.67511,0.67537,7984799999.0
2005-12-02 21:15:00,0.67538,0.67545,0.67522,0.6753,5359800011.0
2005-12-02 21:30:00,0.67529,0.67555,0.67513,0.6752,4330599997.0
2005-12-02 21:45:00,0.67521,0.67537,0.67513,0.67536,3589400003.0
2005-12-02 22:00:00,0.67534,0.67549,0.67516,0.67519,3317700003.0
2005-12-02 22:15:00,0.67518,0.67544,0.67505,0.67535,4396499990.0
2005-12-02 22:30:00,0.6754,0.67547,0.67527,0.6754,2613500008.0
2005-12-02 22:45:00,0.67544,0.67567,0.67529,0.67557,2586600000.0
2005-12-02 23:00:00,0.67547,0.67591,0.67547,0.67572,1689600007.0
2005-12-02 23:15:00,0.67573,0.67593,0.67561,0.67584,1389800004.0
2005-12-02 23:30:00,0.67588,0.67612,0.67582,0.67597,1711599990.0
2005-12-02 23:45:00,0.67595,0.67614,0.6757,0.676,1687400003.0
2005-12-05 00:00:00,0.67497,0.67591,0.67485,0.67558,2574399985.0
2005-12-05 00:15:00,0.67562,0.67568,0.67498,0.6753,2355199996.0
2005-12-05 00:30:00,0.67508,0.67569,0.67485,0.67543,2943799989.0
2005-12-05 00:45:00,0.67549,0.67551,0.67488,0.67528,2042199994.0
2005-12-05 01:00:00,0.67487,0.6756,0.67483,0.67523,2825200001.0
2005-12-05 01:15:00,0.67522,0.67601,0.67522,0.6758,2473600001.0
2005-12-05 01:30:00,0.67587,0.67628,0.67584,0.67622,2734299977.0
2005-12-05 01:45:00,0.67623,0.67636,0.67608,0.67625,3078699997.0
2005-12-05 02:00:00,0.67627,0.67648,0.67622,0.6763,1977000004.0
2005-12-05 02:15:00,0.67625,0.6764,0.676,0.67604,1838700002.0
2005-12-05 02:30:00,0.67599,0.67604,0.67589,0.67595,1726400004.0
2005-12-05 02:45:00,0.67589,0.67616,0.6757,0.67616,2041999984.0
2005-12-05 03:00:00,0.6762,0.6763,0.67596,0.676,1713900007.0
2005-12-05 03:15:00,0.67601,0.67602,0.67576,0.67587,936099999.0
2005-12-05 03:30:00,0.67583,0.67589,0.67543,0.67544,1781199996.0
2005-12-05 03:45:00,0.67545,0.67592,0.67545,0.67555,1908099998.0
2005-12-05 04:00:00,0.67566,0.67591,0.67562,0.67582,1552400003.0
2005-12-05 04:15:00,0.67585,0.67597,0.67544,0.6755,1680200001.0
2005-12-05 04:30:00,0.67556,0.67584,0.67549,0.67582,1806800004.0
2005-12-05 04:45:00,0.67577,0.67583,0.67552,0.67562,1607900007.0
2005-12-05 05:00:00,0.6756,0.67571,0.67543,0.67557,1820599994.0
2005-12-05 05:15:00,0.6756,0.67568,0.67533,0.67533,1615700003.0
2005-12-05 05:30:00,0.67531,0.67567,0.67531,0.6756,1774799981.0
2005-12-05 05:45:00,0.6756,0.67578,0.67555,0.67567,1606400003.0
2005-12-05 06:00:00,0.67571,0.6758,0.6756,0.67565,1579700004.0
2005-12-05 06:15:00,0.67562,0.67575,0.67562,0.67575,1687599992.0
2005-12-05 06:30:00,0.67575,0.67598,0.67572,0.67594,1923500002.0
2005-12-05 06:45:00,0.67602,0.67603,0.67575,0.67584,1675799996.0
2005-12-05 07:00:00,0.6758,0.67595,0.67577,0.67587,1458100005.0
2005-12-05 07:15:00,0.67592,0.676,0.67568,0.67575,1527599999.0
2005-12-05 07:30:00,0.67573,0.67605,0.67561,0.67604,2241000005.0
2005-12-05 07:45:00,0.67605,0.67619,0.67583,0.67588,1753000012.0
2005-12-05 08:00:00,0.67584,0.67589,0.67574,0.67578,1850700015.0
2005-12-05 08:15:00,0.67583,0.67594,0.67559,0.6757,1652799999.0
2005-12-05 08:30:00,0.6757,0.67579,0.6755,0.67558,1873199999.0
2005-12-05 08:45:00,0.67557,0.67598,0.67553,0.67567,1922199999.0
2005-12-05 09:00:00,0.67575,0.67665,0.67575,0.67615,2082300000.0
2005-12-05 09:15:00,0.67611,0.67635,0.67577,0.67599,2032200000.0
2005-12-05 09:30:00,0.67605,0.67606,0.67574,0.67582,1780800005.0
2005-12-05 09:45:00,0.67589,0.6759,0.6757,0.6758,2088900010.0
2005-12-05 10:00:00,0.67579,0.67592,0.67543,0.6756,2221599986.0
2005-12-05 10:15:00,0.67566,0.67582,0.67564,0.67577,2213799995.0
2005-12-05 10:30:00,0.67577,0.67618,0.67577,0.67611,1993399990.0
2005-12-05 10:45:00,0.6761,0.67636,0.67602,0.67615,2531000001.0
2005-12-05 11:00:00,0.67613,0.67619,0.67589,0.67616,1817699982.0
2005-12-05 11:15:00,0.67621,0.67622,0.67588,0.67588,2075500000.0
2005-12-05 11:30:00,0.67595,0.67618,0.67592,0.6761,1840599993.0
2005-12-05 11:45:00,0.67612,0.67612,0.67582,0.67591,2090200007.0
2005-12-05 12:00:00,0.67585,0.67601,0.67572,0.67581,2303200011.0
2005-12-05 12:15:00,0.67578,0.6759,0.6757,0.67583,1796099999.0
2005-12-05 12:30:00,0.67585,0.67613,0.67585,0.67613,2148999991.0
2005-12-05 12:45:00,0.67613,0.67643,0.67595,0.67622,2105299997.0
2005-12-05 13:00:00,0.67621,0.67671,0.67607,0.67652,2348400000.0
2005-12-05 13:15:00,0.67648,0.67667,0.67644,0.67657,2067400006.0
2005-12-05 13:30:00,0.67657,0.67662,0.67642,0.67649,2364399999.0
2005-12-05 13:45:00,0.67648,0.67665,0.67624,0.67638,2379300007.0
2005-12-05 14:00:00,0.67635,0.67655,0.67608,0.67612,2083099992.0
2005-12-05 14:15:00,0.67614,0.67625,0.67594,0.67615,1615399996.0
2005-12-05 14:30:00,0.67614,0.67653,0.67606,0.67653,2044799991.0
2005-12-05 14:45:00,0.67653,0.67725,0.67648,0.67715,2030499978.0
2005-12-05 15:00:00,0.67714,0.67731,0.67697,0.67714,2181799995.0
2005-12-05 15:15:00,0.67714,0.67735,0.67704,0.67704,1985700009.0
2005-12-05 15:30:00,0.67705,0.67708,0.67595,0.67595,1993900011.0
2005-12-05 15:45:00,0.67595,0.67634,0.67595,0.67619,1973799990.0
2005-12-05 16:00:00,0.67619,0.67636,0.67604,0.67612,1949899998.0
2005-12-05 16:15:00,0.67615,0.6763,0.67599,0.67602,2043599997.0
2005-12-05 16:30:00,0.67596,0.67622,0.67585,0.67622,2038499982.0
2005-12-05 16:45:00,0.67619,0.67648,0.67619,0.67639,2137700007.0
2005-12-05 17:00:00,0.67635,0.67675,0.67619,0.67675,2112799996.0
2005-12-05 17:15:00,0.67673,0.67679,0.67632,0.67632,2160700001.0
2005-12-05 17:30:00,0.67629,0.67665,0.67618,0.67665,2396799995.0
2005-12-05 17:45:00,0.67668,0.67722,0.67655,0.67694,2125499991.0
2005-12-05 18:00:00,0.6769,0.67735,0.67686,0.67718,16312300009.0
2005-12-05 18:15:00,0.67719,0.67724,0.67674,0.67703,14394899996.0
2005-12-05 18:30:00,0.67698,0.67704,0.67652,0.67691,8228899985.0
2005-12-05 18:45:00,0.67697,0.67747,0.67687,0.67735,6058900004.0
2005-12-05 19:00:00,0.67734,0.67766,0.67723,0.67728,6670399991.0
2005-12-05 19:15:00,0.67728,0.6776,0.67721,0.67751,5862499992.0
2005-12-05 19:30:00,0.67748,0.67785,0.67741,0.67776,7077000025.0
2005-12-05 19:45:00,0.67781,0.67786,0.67732,0.67742,3957499993.0
2005-12-05 20:00:00,0.6775,0.6775,0.67719,0.67729,4322100007.0
2005-12-05 20:15:00,0.67734,0.67754,0.67724,0.67737,6625000020.0
2005-12-05 20:30:00,0.67738,0.67742,0.67712,0.67718,10050600009.0
2005-12-05 20:45:00,0.67721,0.6773,0.67691,0.67695,11522400009.0
2005-12-05 21:00:00,0.67698,0.67711,0.6769,0.67703,7932099995.0
2005-12-05 21:15:00,0.67704,0.67711,0.67691,0.67697,5507300007.0
2005-12-05 21:30:00,0.67695,0.67698,0.6767,0.67675,4602400012.0
2005-12-05 21:45:00,0.67673,0.67678,0.67664,0.67665,3483800001.0
2005-12-05 22:00:00,0.6766,0.6766,0.67635,0.6765,3470800009.0
2005-12-05 22:15:00,0.67653,0.67659,0.67639,0.6765,4342399999.0
2005-12-05 22:30:00,0.67654,0.6767,0.67641,0.6767,2848400003.0
2005-12-05 22:45:00,0.67673,0.67673,0.67647,0.67653,2595400003.0
2005-12-05 23:00:00,0.67643,0.67683,0.67641,0.67655,2509700004.0
2005-12-05 23:15:00,0.67658,0.67671,0.67644,0.67665,1381000001.0
2005-12-05 23:30:00,0.67668,0.67674,0.67647,0.67652,1748700005.0
2005-12-05 23:45:00,0.67655,0.67674,0.67624,0.67655,2097499996.0
2005-12-06 00:00:00,0.67652,0.67657,0.67573,0.67617,2608800003.0
2005-12-06 00:15:00,0.67618,0.6767,0.67598,0.67639,2316100000.0
2005-12-06 00:30:00,0.6765,0.67666,0.67617,0.67661,2226099988.0
2005-12-06 00:45:00,0.67662,0.67679,0.67645,0.67675,1395800010.0
2005-12-06 01:00:00,0.67673,0.67687,0.67652,0.67678,2438199988.0
2005-12-06 01:15:00,0.67675,0.67692,0.67646,0.67658,1769200005.0
2005-12-06 01:30:00,0.67659,0.67666,0.67638,0.67657,2002799997.0
2005-12-06 01:45:00,0.67661,0.67663,0.67639,0.67652,1931000007.0
2005-12-06 02:00:00,0.6765,0.67695,0.67647,0.67686,2164300006.0
2005-12-06 02:15:00,0.67688,0.67715,0.67677,0.67682,1948499990.0
2005-12-06 02:30:00,0.67677,0.67688,0.67668,0.67685,1702899998.0
2005-12-06 02:45:00,0.67679,0.6771,0.6767,0.67683,1653300014.0
2005-12-06 03:00:00,0.67686,0.67687,0.67673,0.67677,2053200004.0
2005-12-06 03:15:00,0.6768,0.67692,0.67673,0.6769,1518500001.0
2005-12-06 03:30:00,0.67689,0.67689,0.6766,0.6768,1458399986.0
2005-12-06 03:45:00,0.67684,0.67692,0.67665,0.67666,1072400000.0
2005-12-06 04:00:00,0.67675,0.67681,0.67659,0.67659,1335600000.0
2005-12-06 04:15:00,0.67663,0.67673,0.67651,0.67658,1684799993.0
2005-12-06 04:30:00,0.67657,0.67665,0.67652,0.67657,1990400004.0
2005-12-06 04:45:00,0.67652,0.67658,0.67641,0.67647,1835599987.0
2005-12-06 05:00:00,0.67647,0.67661,0.67644,0.67657,1784300011.0
2005-12-06 05:15:00,0.67658,0.67663,0.67648,0.67648,1607100003.0
2005-12-06 05:30:00,0.67648,0.67661,0.67641,0.67654,1573900002.0
2005-12-06 05:45:00,0.67654,0.67664,0.67646,0.67657,2231599999.0
2005-12-06 06:00:00,0.67661,0.67665,0.67645,0.67665,1454400001.0
2005-12-06 06:15:00,0.67658,0.67664,0.6764,0.67658,2323200007.0
2005-12-06 06:30:00,0.67662,0.67672,0.67653,0.67661,1343999986.0
2005-12-06 06:45:00,0.67669,0.67676,0.67657,0.67666,1790500012.0
2005-12-06 07:00:00,0.6766,0.67676,0.6766,0.67667,1544899996.0
2005-12-06 07:15:00,0.67668,0.67671,0.67642,0.67646,1816499997.0
2005-12-06 07:30:00,0.67644,0.67653,0.67634,0.67642,1978699985.0
2005-12-06 07:45:00,0.6764,0.67666,0.6764,0.67666,1933400004.0
2005-12-06 08:00:00,0.67667,0.6768,0.67659,0.67675,1865800015.0
2005-12-06 08:15:00,0.67674,0.67674,0.67648,0.67657,1528500003.0
2005-12-06 08:30:00,0.67658,0.67676,0.67655,0.67667,1529999993.0
2005-12-06 08:45:00,0.67665,0.67673,0.67654,0.67663,1535400007.0
2005-12-06 09:00:00,0.67661,0.67663,0.67631,0.67647,1948000011.0
2005-12-06 09:15:00,0.67645,0.67648,0.67615,0.67625,2058799997.0
2005-12-06 09:30:00,0.67627,0.67645,0.67615,0.67638,2272500005.0
2005-12-06 09:45:00,0.67636,0.67656,0.67622,0.6764,2333799992.0
2005-12-06 10:00:00,0.6764,0.6765,0.67587,0.67589,1862199999.0
2005-12-06 10:15:00,0.67592,0.67614,0.67556,0.67561,2096899996.0
2005-12-06 10:30:00,0.67553,0.67567,0.67516,0.67527,2053199997.0
2005-12-06 10:45:00,0.67524,0.67545,0.67504,0.67545,2160600007.0
2005-12-06 11:00:00,0.67545,0.67571,0.6753,0.67552,2094399986.0
2005-12-06 11:15:00,0.67556,0.67588,0.67551,0.67571,1916599994.0
2005-12-06 11:30:00,0.67605,0.67791,0.6759,0.67748,2087399997.0
2005-12-06 11:45:00,0.67748,0.67766,0.67743,0.67766,2377099998.0
2005-12-06 12:00:00,0.67761,0.67864,0.67761,0.67856,2299800007.0
2005-12-06 12:15:00,0.67861,0.67949,0.67854,0.6791,2522300004.0
2005-12-06 12:30:00,0.67908,0.67912,0.67878,0.67893,2026799991.0
2005-12-06 12:45:00,0.67893,0.679,0.67857,0.67863,1838600004.0
2005-12-06 13:00:00,0.6787,0.67884,0.67865,0.67884,2573900002.0
2005-12-06 13:15:00,0.67883,0.67908,0.67874,0.67899,2294999984.0
2005-12-06 13:30:00,0.67899,0.67936,0.67892,0.67925,1873600007.0
2005-12-06 13:45:00,0.67928,0.67956,0.67922,0.67936,1927599999.0
2005-12-06 14:00:00,0.67926,0.67963,0.67922,0.67943,2506500023.0
2005-12-06 14:15:00,0.67943,0.67957,0.67929,0.67931,2036100004.0
2005-12-06 14:30:00,0.67919,0.67925,0.67874,0.67893,2072800011.0
2005-12-06 14:45:00,0.67897,0.67905,0.67873,0.67877,1608600020.0
2005-12-06 15:00:00,0.67882,0.67915,0.67873,0.67892,1898099991.0
2005-12-06 15:15:00,0.67893,0.67931,0.67887,0.67918,2041600011.0
2005-12-06 15:30:00,0.6792,0.67927,0.67871,0.67896,2015099998.0
2005-12-06 15:45:00,0.67902,0.67942,0.67902,0.67931,1880500001.0
2005-12-06 16:00:00,0.67933,0.67957,0.67915,0.67928,1603000004.0
2005-12-06 16:15:00,0.67926,0.67933,0.67822,0.67825,2193400005.0
2005-12-06 16:30:00,0.67822,0.67846,0.67802,0.67837,1844399995.0
2005-12-06 16:45:00,0.67834,0.67849,0.67814,0.67818,2329600001.0
2005-12-06 17:00:00,0.67807,0.67841,0.67799,0.67814,2012700000.0
2005-12-06 17:15:00,0.67817,0.67829,0.67771,0.6779,2362100000.0
2005-12-06 17:30:00,0.67797,0.67798,0.67725,0.67737,2013999993.0
2005-12-06 17:45:00,0.67734,0.67744,0.67715,0.67735,2249300000.0
2005-12-06 18:00:00,0.67739,0.67771,0.67687,0.67694,18314100036.0
2005-12-06 18:15:00,0.67697,0.67714,0.6766,0.6767,14457299995.0
2005-12-06 18:30:00,0.67675,0.67703,0.67667,0.67688,8144200000.0
2005-12-06 18:45:00,0.67686,0.67704,0.67656,0.67695,6318100011.0
2005-12-06 19:00:00,0.67698,0.67737,0.67698,0.67705,6353300001.0
2005-12-06 19:15:00,0.67705,0.67728,0.67698,0.6771,5888200013.0
2005-12-06 19:30:00,0.6771,0.67728,0.67693,0.67697,7456199993.0
2005-12-06 19:45:00,0.67699,0.67711,0.67694,0.677,3709900004.0
2005-12-06 20:00:00,0.67707,0.67715,0.67687,0.67698,4472499977.0
2005-12-06 20:15:00,0.67702,0.67722,0.67695,0.67698,6917199986.0
2005-12-06 20:30:00,0.67698,0.67714,0.67688,0.67712,10611200003.0
2005-12-06 20:45:00,0.67712,0.67733,0.67701,0.67715,11467699998.0
2005-12-06 21:00:00,0.67718,0.6772,0.67702,0.67708,7998099999.0
2005-12-06 21:15:00,0.67708,0.6772,0.67704,0.67707,4983000005.0
2005-12-06 21:30:00,0.67706,0.67712,0.67691,0.67701,4718599992.0
2005-12-06 21:45:00,0.67699,0.67716,0.6769,0.67697,3473699981.0
2005-12-06 22:00:00,0.67696,0.67709,0.6769,0.67695,3349299989.0
2005-12-06 22:15:00,0.67695,0.67698,0.67645,0.67649,4793699979.0
2005-12-06 22:30:00,0.67655,0.67675,0.67645,0.67675,3406199992.0
2005-12-06 22:45:00,0.67678,0.67679,0.67653,0.67653,2822399997.0
2005-12-06 23:00:00,0.67638,0.67702,0.67638,0.6768,2092600006.0
2005-12-06 23:15:00,0.6768,0.67687,0.67657,0.6766,1676399999.0
2005-12-06 23:30:00,0.67663,0.6767,0.67643,0.67657,1696699989.0
2005-12-06 23:45:00,0.67657,0.67659,0.67617,0.67647,1557000006.0
2005-12-07 00:00:00,0.67642,0.67683,0.67604,0.67648,2707999998.0
2005-12-07 00:15:00,0.67678,0.67688,0.676,0.67667,2506800007.0
2005-12-07 00:30:00,0.67675,0.677,0.6767,0.67683,1517499996.0
2005-12-07 00:45:00,0.67684,0.67692,0.67655,0.67673,1622100009.0
2005-12-07 01:00:00,0.6767,0.67672,0.6763,0.67633,2172700000.0
2005-12-07 01:15:00,0.6763,0.67673,0.6763,0.67673,1941500002.0
2005-12-07 01:30:00,0.6767,0.67701,0.67666,0.67692,2218499994.0
2005-12-07 01:45:00,0.67696,0.67711,0.67682,0.67702,1802599992.0
2005-12-07 02:00:00,0.67699,0.67733,0.67688,0.67702,1631500000.0
2005-12-07 02:15:00,0.67703,0.67707,0.67665,0.6769,2085000014.0
2005-12-07 02:30:00,0.67695,0.67738,0.67684,0.67722,1846600005.0
2005-12-07 02:45:00,0.67713,0.67737,0.67706,0.67721,1952700005.0
2005-12-07 03:00:00,0.67723,0.67729,0.67689,0.67703,1615199998.0
2005-12-07 03:15:00,0.677,0.67708,0.67683,0.67703,1822199986.0
2005-12-07 03:30:00,0.67699,0.67711,0.67687,0.67695,1843500002.0
2005-12-07 03:45:00,0.67692,0.67698,0.67675,0.67686,1774700003.0
2005-12-07 04:00:00,0.67689,0.67724,0.6768,0.67708,1320700000.0
2005-12-07 04:15:00,0.67708,0.67726,0.6769,0.67722,1852499999.0
2005-12-07 04:30:00,0.67716,0.67725,0.67691,0.67695,2000699998.0
2005-12-07 04:45:00,0.67685,0.67688,0.67662,0.67667,1697699986.0
2005-12-07 05:00:00,0.67665,0.67673,0.67665,0.67668,1246500002.0
2005-12-07 05:15:00,0.6767,0.67692,0.67667,0.67691,1428900010.0
2005-12-07 05:30:00,0.67691,0.67697,0.67673,0.6768,1547100005.0
2005-12-07 05:45:00,0.67677,0.6771,0.67673,0.67704,1749099998.0
2005-12-07 06:00:00,0.67707,0.67708,0.67679,0.67695,1747400006.0
2005-12-07 06:15:00,0.67689,0.67697,0.6768,0.67688,1548700004.0
2005-12-07 06:30:00,0.6769,0.677,0.67684,0.67695,1171599998.0
2005-12-07 06:45:00,0.67702,0.67714,0.67686,0.6771,1276000010.0
2005-12-07 07:00:00,0.67704,0.67719,0.67702,0.67707,2153000007.0
2005-12-07 07:15:00,0.67711,0.67722,0.67704,0.67714,1884899984.0
2005-12-07 07:30:00,0.67713,0.67718,0.67684,0.67687,2142100011.0
2005-12-07 07:45:00,0.67684,0.67719,0.6768,0.67715,1756599996.0
2005-12-07 08:00:00,0.6771,0.67759,0.67703,0.67747,1649299994.0
2005-12-07 08:15:00,0.6775,0.67752,0.67708,0.67715,1602199998.0
2005-12-07 08:30:00,0.67712,0.67724,0.67681,0.6772,1881700003.0
2005-12-07 08:45:00,0.67722,0.67737,0.67717,0.67722,1783700001.0
2005-12-07 09:00:00,0.67723,0.6776,0.67719,0.6774,2473999993.0
2005-12-07 09:15:00,0.67737,0.67759,0.67719,0.67734,2212899999.0
2005-12-07 09:30:00,0.67731,0.67731,0.67704,0.67724,2048299999.0
2005-12-07 09:45:00,0.67729,0.67745,0.67719,0.67735,2223600012.0
2005-12-07 10:00:00,0.67737,0.6774,0.67699,0.6773,2426200010.0
2005-12-07 10:15:00,0.67734,0.67765,0.67726,0.67753,2046000001.0
2005-12-07 10:30:00,0.67751,0.67775,0.67746,0.67767,2182299987.0
2005-12-07 10:45:00,0.67765,0.67765,0.6773,0.67755,1845100004.0
2005-12-07 11:00:00,0.67757,0.67762,0.67673,0.677,1848700010.0
2005-12-07 11:15:00,0.67711,0.67749,0.67689,0.67749,2248200008.0
2005-12-07 11:30:00,0.67755,0.67755,0.67718,0.67731,2189599999.0
2005-12-07 11:45:00,0.67726,0.67756,0.67694,0.67724,2438699987.0
2005-12-07 12:00:00,0.67719,0.67756,0.6771,0.67711,2187199997.0
2005-12-07 12:15:00,0.6771,0.67744,0.67705,0.67712,2310400011.0
2005-12-07 12:30:00,0.67711,0.67721,0.67682,0.67721,1885700002.0
2005-12-07 12:45:00,0.67722,0.67722,0.67661,0.67665,2015999991.0
2005-12-07 13:00:00,0.67668,0.6767,0.67621,0.67635,1780499993.0
2005-12-07 13:15:00,0.67627,0.6764,0.67602,0.6761,1924799999.0
2005-12-07 13:30:00,0.67611,0.67612,0.67569,0.67593,1774699995.0
2005-12-07 13:45:00,0.67596,0.67602,0.6757,0.67579,2421899990.0
2005-12-07 14:00:00,0.67567,0.67606,0.67566,0.6759,2141399996.0
2005-12-07 14:15:00,0.67591,0.67618,0.67587,0.6759,1923299998.0
2005-12-07 14:30:00,0.6759,0.67597,0.67571,0.67594,1882699999.0
2005-12-07 14:45:00,0.67596,0.67622,0.67594,0.67616,2029700007.0
2005-12-07 15:00:00,0.67617,0.67665,0.67609,0.6766,2107799998.0
2005-12-07 15:15:00,0.67669,0.67683,0.67637,0.67638,2039999995.0
2005-12-07 15:30:00,0.67641,0.67667,0.6762,0.67663,1982700002.0
2005-12-07 15:45:00,0.67669,0.6768,0.6765,0.6767,1858299999.0
2005-12-07 16:00:00,0.67671,0.67684,0.67648,0.67648,2224700000.0
2005-12-07 16:15:00,0.67649,0.67671,0.67649,0.67667,1893699991.0
2005-12-07 16:30:00,0.67668,0.67677,0.67638,0.67655,2145599996.0
2005-12-07 16:45:00,0.67657,0.67698,0.67657,0.67688,1873999993.0
2005-12-07 17:00:00,0.67681,0.67711,0.67669,0.67681,2436400004.0
2005-12-07 17:15:00,0.6768,0.67698,0.67638,0.67643,1993199993.0
2005-12-07 17:30:00,0.67644,0.67644,0.67605,0.6763,2103500001.0
2005-12-07 17:45:00,0.67628,0.67655,0.67618,0.67627,1588000001.0
2005-12-07 18:00:00,0.67629,0.67638,0.6758,0.67603,18785799997.0
2005-12-07 18:15:00,0.67603,0.67614,0.6757,0.67598,13527099999.0
2005-12-07 18:30:00,0.676,0.67612,0.67568,0.67578,8270300005.0
2005-12-07 18:45:00,0.67578,0.67584,0.6753,0.67545,5994100010.0
2005-12-07 19:00:00,0.67546,0.67564,0.6754,0.67547,6461400004.0
2005-12-07 19:15:00,0.67548,0.67556,0.67514,0.67533,5525799968.0
2005-12-07 19:30:00,0.67533,0.67551,0.67524,0.67547,6794900009.0
2005-12-07 19:45:00,0.6755,0.67556,0.67522,0.67527,4137300002.0
2005-12-07 20:00:00,0.67534,0.6756,0.67526,0.6755,4548100009.0
2005-12-07 20:15:00,0.67551,0.67556,0.67519,0.67519,7161000002.0
2005-12-07 20:30:00,0.67519,0.67548,0.67518,0.67542,10093499984.0
2005-12-07 20:45:00,0.67545,0.67561,0.67527,0.67532,11267999991.0
2005-12-07 21:00:00,0.67533,0.67559,0.67529,0.67552,7997299983.0
2005-12-07 21:15:00,0.67554,0.67575,0.67545,0.67565,5096499988.0
2005-12-07 21:30:00,0.67556,0.67563,0.67533,0.67563,4713999997.0
2005-12-07 21:45:00,0.67564,0.67579,0.67561,0.67572,3192099990.0
2005-12-07 22:00:00,0.67571,0.67571,0.67531,0.67557,3657900002.0
2005-12-07 22:15:00,0.67554,0.67566,0.67541,0.6755,4192500003.0
2005-12-07 22:30:00,0.67553,0.67553,0.67533,0.67545,3115000002.0
2005-12-07 22:45:00,0.67548,0.67549,0.67524,0.67524,2161500003.0
2005-12-07 23:00:00,0.6751,0.67548,0.6751,0.67515,1960900002.0
2005-12-07 23:15:00,0.67513,0.67574,0.67513,0.67555,1846500003.0
2005-12-07 23:30:00,0.67557,0.67572,0.67547,0.67552,1873500017.0
2005-12-07 23:45:00,0.67551,0.67561,0.67512,0.6754,1583300004.0
2005-12-08 00:00:00,0.67537,0.67549,0.67482,0.67535,2435500008.0
2005-12-08 00:15:00,0.6752,0.67543,0.67478,0.67532,2396899989.0
2005-12-08 00:30:00,0.67533,0.67542,0.67509,0.67528,1612700004.0
2005-12-08 00:45:00,0.67528,0.67535,0.67508,0.67535,1616000003.0
2005-12-08 01:00:00,0.67534,0.67539,0.6751,0.67518,2222499990.0
2005-12-08 01:15:00,0.67515,0.6754,0.6751,0.67528,1545199987.0
2005-12-08 01:30:00,0.67525,0.67595,0.67507,0.67517,1884000003.0
2005-12-08 01:45:00,0.6752,0.67528,0.67508,0.67519,1883200002.0
2005-12-08 02:00:00,0.67517,0.67565,0.67517,0.67551,2410200007.0
2005-12-08 02:15:00,0.67548,0.67588,0.67542,0.67588,1844799993.0
2005-12-08 02:30:00,0.6758,0.67609,0.6757,0.67597,1984700007.0
2005-12-08 02:45:00,0.67591,0.67613,0.67558,0.67565,2314799995.0
2005-12-08 03:00:00,0.67568,0.67572,0.67533,0.67555,1765900005.0
2005-12-08 03:15:00,0.67554,0.67554,0.67496,0.67509,2146699991.0
2005-12-08 03:30:00,0.67508,0.67516,0.67494,0.675,1922099993.0
2005-12-08 03:45:00,0.67494,0.67494,0.67424,0.67431,1788299997.0
2005-12-08 04:00:00,0.67441,0.67486,0.67423,0.67485,1540000005.0
2005-12-08 04:15:00,0.67487,0.67525,0.6748,0.67506,1918900000.0
2005-12-08 04:30:00,0.6751,0.67524,0.67489,0.6751,2055299995.0
2005-12-08 04:45:00,0.67505,0.67513,0.67498,0.67507,1329899998.0
2005-12-08 05:00:00,0.67505,0.67512,0.67475,0.67482,1846099998.0
2005-12-08 05:15:00,0.67474,0.67483,0.67458,0.67478,1236200000.0
2005-12-08 05:30:00,0.67478,0.6749,0.67466,0.67485,1688600011.0
2005-12-08 05:45:00,0.6748,0.67516,0.67473,0.6751,1638199997.0
2005-12-08 06:00:00,0.6751,0.67535,0.67501,0.67527,1593400011.0
2005-12-08 06:15:00,0.67522,0.6755,0.67511,0.67521,1957999992.0
2005-12-08 06:30:00,0.6752,0.6754,0.67515,0.67524,1605199989.0
2005-12-08 06:45:00,0.6753,0.67531,0.67512,0.67527,1640799999.0
2005-12-08 07:00:00,0.6753,0.67535,0.6751,0.67527,1350499993.0
2005-12-08 07:15:00,0.67532,0.67566,0.67529,0.67544,1128599996.0
2005-12-08 07:30:00,0.67543,0.67555,0.67535,0.67538,1916299984.0
2005-12-08 07:45:00,0.67536,0.67548,0.67529,0.67545,1831999984.0
2005-12-08 08:00:00,0.67539,0.67548,0.67529,0.67548,1440199995.0
2005-12-08 08:15:00,0.67549,0.67598,0.67516,0.67568,2034200002.0
2005-12-08 08:30:00,0.67565,0.67569,0.67517,0.67547,1885100008.0
2005-12-08 08:45:00,0.67546,0.67548,0.67523,0.67523,2088900009.0
2005-12-08 09:00:00,0.67525,0.67561,0.67516,0.67545,1606400004.0
2005-12-08 09:15:00,0.67549,0.6762,0.67549,0.67585,2172200008.0
2005-12-08 09:30:00,0.67592,0.6761,0.67567,0.67595,1774399996.0
2005-12-08 09:45:00,0.67602,0.67673,0.67597,0.67638,1989799998.0
2005-12-08 10:00:00,0.67647,0.67671,0.67625,0.67637,1964000004.0
2005-12-08 10:15:00,0.67636,0.67666,0.67589,0.67654,2114099995.0
2005-12-08 10:30:00,0.6765,0.67681,0.67597,0.67622,1868900002.0
2005-12-08 10:45:00,0.6762,0.67622,0.67551,0.67568,1688300018.0
2005-12-08 11:00:00,0.67572,0.67585,0.67455,0.67472,1990400003.0
2005-12-08 11:15:00,0.67474,0.67497,0.67463,0.67492,1899400006.0
2005-12-08 11:30:00,0.67499,0.67501,0.67453,0.67453,2049100006.0
2005-12-08 11:45:00,0.67448,0.67492,0.67442,0.67473,2109500003.0
2005-12-08 12:00:00,0.67465,0.67495,0.67465,0.67474,2219499996.0
2005-12-08 12:15:00,0.67471,0.67507,0.67461,0.67497,2702799988.0
2005-12-08 12:30:00,0.67492,0.67504,0.67456,0.67463,1566100008.0
2005-12-08 12:45:00,0.67463,0.67484,0.67447,0.67459,2335000001.0
2005-12-08 13:00:00,0.67465,0.67487,0.67454,0.67463,1597200006.0
2005-12-08 13:15:00,0.6745,0.67491,0.67444,0.67487,1844900008.0
2005-12-08 13:30:00,0.67487,0.67498,0.67477,0.67494,1919900012.0
2005-12-08 13:45:00,0.67493,0.675,0.67467,0.67481,2257399993.0
2005-12-08 14:00:00,0.67483,0.67494,0.67458,0.67473,2303200007.0
2005-12-08 14:15:00,0.67474,0.67482,0.67445,0.67469,1769199998.0
2005-12-08 14:30:00,0.6746,0.67487,0.6745,0.67458,2080599987.0
2005-12-08 14:45:00,0.67461,0.67484,0.67458,0.6747,2217199994.0
2005-12-08 15:00:00,0.67464,0.67485,0.67453,0.6748,1998800003.0
2005-12-08 15:15:00,0.67484,0.67495,0.67434,0.67443,2147999982.0
2005-12-08 15:30:00,0.6744,0.67455,0.67435,0.67446,2161699984.0
2005-12-08 15:45:00,0.67443,0.67482,0.67436,0.67473,2174999989.0
2005-12-08 16:00:00,0.67472,0.67512,0.67458,0.67511,1503600007.0
2005-12-08 16:15:00,0.67513,0.67533,0.67498,0.67508,2113100005.0
2005-12-08 16:30:00,0.67514,0.6752,0.67479,0.6751,1701700004.0
2005-12-08 16:45:00,0.67506,0.67544,0.67499,0.67539,1863500003.0
2005-12-08 17:00:00,0.67529,0.67536,0.67493,0.67525,2369300005.0
2005-12-08 17:15:00,0.67532,0.67584,0.67499,0.67578,1974999999.0
2005-12-08 17:30:00,0.67568,0.67568,0.67535,0.67545,2119300000.0
2005-12-08 17:45:00,0.67546,0.67567,0.67532,0.67561,2033500002.0
2005-12-08 18:00:00,0.67565,0.67609,0.6753,0.676,17539599987.0
2005-12-08 18:15:00,0.67597,0.67602,0.67537,0.6755,14731000035.0
2005-12-08 18:30:00,0.67547,0.6758,0.67531,0.67565,8227999970.0
2005-12-08 18:45:00,0.67566,0.67582,0.67516,0.6753,6368399996.0
2005-12-08 19:00:00,0.6753,0.67564,0.67508,0.67538,6617000007.0
2005-12-08 19:15:00,0.67536,0.6754,0.67512,0.67515,5968500007.0
2005-12-08 19:30:00,0.67515,0.67529,0.67502,0.67509,6827899992.0
2005-12-08 19:45:00,0.67513,0.67527,0.67487,0.6749,3701699994.0
2005-12-08 20:00:00,0.67497,0.67504,0.67465,0.67482,4284699980.0
2005-12-08 20:15:00,0.67485,0.67503,0.6748,0.67492,5947800004.0
2005-12-08 20:30:00,0.67493,0.675,0.67447,0.67456,9878599975.0
2005-12-08 20:45:00,0.67461,0.67475,0.67446,0.6746,11793799977.0
2005-12-08 21:00:00,0.67463,0.67465,0.67421,0.67433,7679000011.0
2005-12-08 21:15:00,0.6743,0.6743,0.67387,0.67393,5084400014.0
2005-12-08 21:30:00,0.67397,0.67403,0.67348,0.6736,4222600002.0
2005-12-08 21:45:00,0.67358,0.67358,0.67324,0.67341,3172899994.0
2005-12-08 22:00:00,0.67341,0.67379,0.67334,0.67376,3429000000.0
2005-12-08 22:15:00,0.67378,0.67416,0.67368,0.67395,4215199990.0
2005-12-08 22:30:00,0.67398,0.67411,0.67387,0.67404,3396199975.0
2005-12-08 22:45:00,0.67408,0.67425,0.67393,0.67393,2283600008.0
2005-12-08 23:00:00,0.67374,0.67413,0.67374,0.67395,1694000010.0
2005-12-08 23:15:00,0.67396,0.67403,0.67375,0.6738,1507000010.0
2005-12-08 23:30:00,0.67383,0.67414,0.67378,0.67407,2445600009.0
2005-12-08 23:45:00,0.67407,0.67415,0.67374,0.67405,1612300002.0
2005-12-09 00:00:00,0.67402,0.6742,0.67349,0.67388,2579799988.0
2005-12-09 00:15:00,0.674,0.67419,0.6735,0.67402,2778899984.0
2005-12-09 00:30:00,0.67411,0.67417,0.67385,0.67396,1864899988.0
2005-12-09 00:45:00,0.67395,0.67418,0.67394,0.67407,1672900008.0
2005-12-09 01:00:00,0.67406,0.67415,0.67395,0.67408,2096800009.0
2005-12-09 01:15:00,0.67401,0.67411,0.6739,0.67408,1658700010.0
2005-12-09 01:30:00,0.67404,0.67407,0.67384,0.6739,1691600007.0
2005-12-09 01:45:00,0.67393,0.67412,0.67374,0.67408,2076899990.0
2005-12-09 02:00:00,0.67408,0.67433,0.67408,0.67425,1947000011.0
2005-12-09 02:15:00,0.67426,0.67433,0.6741,0.67416,1874499999.0
2005-12-09 02:30:00,0.67412,0.67416,0.67354,0.6736,2254800005.0
2005-12-09 02:45:00,0.67357,0.67375,0.67341,0.67357,1413299999.0
2005-12-09 03:00:00,0.67354,0.67397,0.67341,0.67372,1936900013.0
2005-12-09 03:15:00,0.67379,0.67405,0.67376,0.67395,1731200004.0
2005-12-09 03:30:00,0.67391,0.67395,0.67378,0.67384,1505800003.0
2005-12-09 03:45:00,0.67383,0.67384,0.67366,0.67372,1547899999.0
2005-12-09 04:00:00,0.67376,0.67381,0.67362,0.6737,1356700000.0
2005-12-09 04:15:00,0.67373,0.67393,0.67372,0.67386,1969500002.0
2005-12-09 04:30:00,0.67388,0.67393,0.67377,0.67392,1665700004.0
2005-12-09 04:45:00,0.67388,0.67402,0.67376,0.67385,1642000000.0
2005-12-09 05:00:00,0.67381,0.67404,0.67351,0.67392,1732100002.0
2005-12-09 05:15:00,0.67392,0.67404,0.67388,0.67398,2095399994.0
2005-12-09 05:30:00,0.67401,0.67424,0.67401,0.6742,1496300000.0
2005-12-09 05:45:00,0.67419,0.67429,0.67408,0.67418,1469200002.0
2005-12-09 06:00:00,0.67416,0.67423,0.67395,0.674,1733800010.0
2005-12-09 06:15:00,0.67397,0.67416,0.67393,0.674,1815000000.0
2005-12-09 06:30:00,0.67398,0.67403,0.6739,0.67395,1454400003.0
2005-12-09 06:45:00,0.67405,0.67413,0.67395,0.6741,1309899989.0
2005-12-09 07:00:00,0.67404,0.67407,0.67387,0.67392,1163399992.0
2005-12-09 07:15:00,0.67395,0.67413,0.67392,0.6741,1695500009.0
2005-12-09 07:30:00,0.67408,0.67413,0.67399,0.67407,1756499999.0
2005-12-09 07:45:00,0.67405,0.67416,0.67375,0.67399,1449899998.0
2005-12-09 08:00:00,0.67388,0.6741,0.67378,0.67398,1947199999.0
2005-12-09 08:15:00,0.67394,0.67409,0.67369,0.67383,1825899990.0
2005-12-09 08:30:00,0.67382,0.67411,0.67382,0.67411,1841699987.0
2005-12-09 08:45:00,0.67407,0.67427,0.67401,0.67425,1924700009.0
2005-12-09 09:00:00,0.67425,0.67439,0.67412,0.6743,2119700016.0
2005-12-09 09:15:00,0.67429,0.67429,0.67378,0.67385,2133700017.0
2005-12-09 09:30:00,0.67382,0.67382,0.67342,0.67345,1571299994.0
2005-12-09 09:45:00,0.67353,0.67364,0.67338,0.67354,2628699998.0
2005-12-09 10:00:00,0.67354,0.67424,0.67352,0.67394,2036300006.0
2005-12-09 10:15:00,0.67397,0.67419,0.67397,0.67411,2252400001.0
2005-12-09 10:30:00,0.67408,0.67427,0.6737,0.67376,1971500025.0
2005-12-09 10:45:00,0.67373,0.67404,0.67353,0.67392,1973300001.0
2005-12-09 11:00:00,0.67389,0.67391,0.6736,0.6737,2098599997.0
2005-12-09 11:15:00,0.67375,0.67378,0.67342,0.67377,2535000000.0
2005-12-09 11:30:00,0.67369,0.67395,0.67318,0.67382,2391599977.0
2005-12-09 11:45:00,0.67384,0.67391,0.67355,0.67366,2540900007.0
2005-12-09 12:00:00,0.6736,0.67385,0.67348,0.67366,2148300001.0
2005-12-09 12:15:00,0.67363,0.67387,0.67346,0.67385,2527499989.0
2005-12-09 12:30:00,0.67384,0.67416,0.67374,0.67374,2124100003.0
2005-12-09 12:45:00,0.67372,0.67382,0.6736,0.67363,2400300023.0
2005-12-09 13:00:00,0.67364,0.67401,0.67353,0.67392,2434700002.0
2005-12-09 13:15:00,0.67385,0.67403,0.67364,0.67383,2145199998.0
2005-12-09 13:30:00,0.67384,0.67417,0.67381,0.67416,1579100008.0
2005-12-09 13:45:00,0.67417,0.67431,0.67401,0.67422,2225099989.0
2005-12-09 14:00:00,0.67427,0.67434,0.67385,0.6739,2063299997.0
2005-12-09 14:15:00,0.67385,0.67395,0.67368,0.67385,2109699997.0
2005-12-09 14:30:00,0.67382,0.6739,0.6735,0.6735,2353899984.0
2005-12-09 14:45:00,0.6735,0.67362,0.67342,0.67353,1976600001.0
2005-12-09 15:00:00,0.67354,0.6736,0.67319,0.67319,1789199988.0
2005-12-09 15:15:00,0.6731,0.67348,0.67286,0.67306,2183899984.0
2005-12-09 15:30:00,0.67305,0.67343,0.67305,0.67329,1994699994.0
2005-12-09 15:45:00,0.67325,0.67334,0.67263,0.67287,1600100002.0
2005-12-09 16:00:00,0.67289,0.67304,0.67242,0.67265,1806100009.0
2005-12-09 16:15:00,0.67271,0.67305,0.67271,0.67297,1637500005.0
2005-12-09 16:30:00,0.67294,0.67329,0.67286,0.67327,2263200004.0
2005-12-09 16:45:00,0.67324,0.6741,0.6731,0.67389,2015199986.0
2005-12-09 17:00:00,0.67383,0.67405,0.67355,0.6737,2254000001.0
2005-12-09 17:15:00,0.67373,0.67379,0.67316,0.67329,2045399995.0
2005-12-09 17:30:00,0.67329,0.67364,0.67325,0.67342,2115200008.0
2005-12-09 17:45:00,0.67344,0.6738,0.67338,0.67375,2074399991.0
2005-12-09 18:00:00,0.67377,0.67402,0.6734,0.67385,18364099994.0
2005-12-09 18:15:00,0.6738,0.6738,0.67341,0.67351,13101500030.0
2005-12-09 18:30:00,0.67348,0.67351,0.67321,0.67342,8279099981.0
2005-12-09 18:45:00,0.67344,0.67355,0.67322,0.6734,6536700010.0
2005-12-09 19:00:00,0.67339,0.67393,0.67334,0.67388,6298900027.0
2005-12-09 19:15:00,0.67386,0.67392,0.67355,0.67367,5621399996.0
2005-12-09 19:30:00,0.67365,0.67385,0.67361,0.67367,6924600001.0
2005-12-09 19:45:00,0.67368,0.67368,0.67344,0.67349,3567399997.0
2005-12-09 20:00:00,0.67353,0.67371,0.67347,0.67368,4752299986.0
2005-12-09 20:15:00,0.6737,0.67393,0.6736,0.67362,6618599988.0
2005-12-09 20:30:00,0.67363,0.67382,0.67322,0.67341,10187900001.0
2005-12-09 20:45:00,0.6734,0.67351,0.67326,0.67345,11167800024.0
2005-12-09 21:00:00,0.67348,0.67351,0.67331,0.67338,8115599962.0
2005-12-09 21:15:00,0.67338,0.6734,0.67314,0.67315,5094499965.0
2005-12-09 21:30:00,0.67315,0.67338,0.6731,0.67334,4606500012.0
2005-12-09 21:45:00,0.67334,0.67353,0.67325,0.67353,2832400011.0
2005-12-09 22:00:00,0.67352,0.67357,0.67339,0.67345,2917600009.0
2005-12-09 22:15:00,0.67346,0.6735,0.67325,0.6733,4675200005.0
2005-12-09 22:30:00,0.67334,0.67344,0.67324,0.67336,3188399990.0
2005-12-09 22:45:00,0.67337,0.67342,0.67287,0.67287,2668700011.0
2005-12-09 23:00:00,0.67276,0.6731,0.67276,0.67287,2061799991.0
2005-12-09 23:15:00,0.67286,0.67295,0.67276,0.67287,1281399996.0
2005-12-09 23:30:00,0.67288,0.67294,0.67259,0.67272,2158499993.0
2005-12-09 23:45:00,0.67272,0.6731,0.67271,0.67305,2013000009.0
2005-12-12 00:00:00,0.67245,0.67316,0.67239,0.67316,1725699994.0
2005-12-12 00:15:00,0.67321,0.67326,0.67286,0.673,1591899992.0
2005-12-12 00:30:00,0.67307,0.67307,0.67282,0.67293,1822099993.0
2005-12-12 00:45:00,0.67293,0.67318,0.67293,0.67309,1861899996.0
2005-12-12 01:00:00,0.67309,0.67338,0.67268,0.67323,2233699988.0
2005-12-12 01:15:00,0.67321,0.67332,0.67306,0.67321,1820100007.0
2005-12-12 01:30:00,0.6732,0.67342,0.67316,0.67317,2367000006.0
2005-12-12 01:45:00,0.67322,0.67331,0.67295,0.67307,2168800001.0
2005-12-12 02:00:00,0.67307,0.67325,0.67301,0.67318,1476000000.0
2005-12-12 02:15:00,0.67319,0.67332,0.67304,0.67329,2153699991.0
2005-12-12 02:30:00,0.67326,0.6733,0.67301,0.6732,1767300018.0
2005-12-12 02:45:00,0.67315,0.67325,0.673,0.67312,2034600002.0
2005-12-12 03:00:00,0.67313,0.67313,0.67259,0.67272,2130700001.0
2005-12-12 03:15:00,0.67266,0.6733,0.6725,0.67299,2395299976.0
2005-12-12 03:30:00,0.67299,0.67336,0.67275,0.67275,1936799997.0
2005-12-12 03:45:00,0.67266,0.67307,0.67255,0.67302,2268399989.0
2005-12-12 04:00:00,0.67299,0.67331,0.67297,0.67328,1907800004.0
2005-12-12 04:15:00,0.67325,0.67339,0.67313,0.67321,2170299971.0
2005-12-12 04:30:00,0.67319,0.67327,0.67299,0.67302,1981300002.0
2005-12-12 04:45:00,0.67293,0.67296,0.67257,0.67273,1796400008.0
2005-12-12 05:00:00,0.67267,0.6728,0.67258,0.67276,1609100000.0
2005-12-12 05:15:00,0.67277,0.67309,0.67266,0.67285,1666200007.0
2005-12-12 05:30:00,0.6729,0.67292,0.67228,0.67246,1855499988.0
2005-12-12 05:45:00,0.67246,0.67261,0.67217,0.67238,1865700003.0
2005-12-12 06:00:00,0.67241,0.67252,0.67225,0.67239,1903600008.0
2005-12-12 06:15:00,0.67238,0.67276,0.67238,0.67257,1751799991.0
2005-12-12 06:30:00,0.67256,0.67278,0.67252,0.67252,1656199996.0
2005-12-12 06:45:00,0.67258,0.67294,0.67249,0.67284,2140199989.0
2005-12-12 07:00:00,0.6728,0.67298,0.67255,0.67257,1756500001.0
2005-12-12 07:15:00,0.67261,0.67263,0.6723,0.6723,1814599991.0
2005-12-12 07:30:00,0.67233,0.67279,0.67228,0.67265,2495299999.0
2005-12-12 07:45:00,0.67264,0.6728,0.67251,0.67262,1859099999.0
2005-12-12 08:00:00,0.67256,0.67275,0.67254,0.67261,1880100007.0
2005-12-12 08:15:00,0.67264,0.6731,0.67261,0.67283,1889800001.0
2005-12-12 08:30:00,0.67287,0.67295,0.67249,0.67259,2075800014.0
2005-12-12 08:45:00,0.67261,0.67289,0.67251,0.67289,2003500001.0
2005-12-12 09:00:00,0.67296,0.67302,0.67241,0.67256,2257400012.0
2005-12-12 09:15:00,0.67253,0.67275,0.67244,0.67261,2152499997.0
2005-12-12 09:30:00,0.67271,0.67282,0.67213,0.67225,2079199992.0
2005-12-12 09:45:00,0.67232,0.67246,0.672,0.67202,1972499995.0
2005-12-12 10:00:00,0.6721,0.67233,0.67202,0.67228,1685299996.0
2005-12-12 10:15:00,0.67231,0.6732,0.67206,0.67319,2268799989.0
2005-12-12 10:30:00,0.6732,0.67345,0.67288,0.67343,2140299996.0
2005-12-12 10:45:00,0.67344,0.67348,0.67298,0.67322,1985799989.0
2005-12-12 11:00:00,0.67328,0.67364,0.67304,0.67333,1855899993.0
2005-12-12 11:15:00,0.6734,0.67391,0.67335,0.67362,2312499988.0
2005-12-12 11:30:00,0.67367,0.67368,0.67299,0.67304,1914199995.0
2005-12-12 11:45:00,0.67305,0.67305,0.67256,0.67282,2541399987.0
2005-12-12 12:00:00,0.67277,0.67332,0.67269,0.67325,2364500003.0
2005-12-12 12:15:00,0.67322,0.67353,0.67314,0.67345,2394600003.0
2005-12-12 12:30:00,0.67343,0.67381,0.67334,0.67362,1698500005.0
2005-12-12 12:45:00,0.67363,0.67381,0.67344,0.67377,2187699997.0
2005-12-12 13:00:00,0.67379,0.67383,0.67359,0.67373,1793900001.0
2005-12-12 13:15:00,0.67367,0.67378,0.67356,0.67378,1673200006.0
2005-12-12 13:30:00,0.67381,0.67386,0.67363,0.67378,1930400005.0
2005-12-12 13:45:00,0.67378,0.67388,0.6735,0.67365,1988800004.0
2005-12-12 14:00:00,0.67362,0.67371,0.67338,0.67346,2108700021.0
2005-12-12 14:15:00,0.67346,0.67355,0.6734,0.6735,2010200021.0
2005-12-12 14:30:00,0.67346,0.67402,0.67346,0.67402,1744300011.0
2005-12-12 14:45:00,0.67404,0.67506,0.6739,0.67431,2099300007.0
2005-12-12 15:00:00,0.67427,0.6743,0.67402,0.67418,2020900006.0
2005-12-12 15:15:00,0.67419,0.6751,0.67419,0.6748,1863900001.0
2005-12-12 15:30:00,0.67475,0.67477,0.67415,0.67448,1937500009.0
2005-12-12 15:45:00,0.67449,0.67467,0.67403,0.67415,2758700000.0
2005-12-12 16:00:00,0.67414,0.67456,0.67399,0.67447,2129199996.0
2005-12-12 16:15:00,0.67445,0.67476,0.67427,0.67472,1820799992.0
2005-12-12 16:30:00,0.6747,0.67492,0.67451,0.67478,2148500000.0
2005-12-12 16:45:00,0.67472,0.67483,0.67468,0.67475,2356299999.0
2005-12-12 17:00:00,0.67471,0.67483,0.67456,0.67475,2001599993.0
2005-12-12 17:15:00,0.67477,0.67486,0.67469,0.67475,1866299993.0
2005-12-12 17:30:00,0.67478,0.67492,0.67472,0.67485,2140300001.0
2005-12-12 17:45:00,0.67478,0.67481,0.67434,0.67434,2058000003.0
2005-12-12 18:00:00,0.67423,0.67461,0.67422,0.6746,15630600002.0
2005-12-12 18:15:00,0.67462,0.67511,0.67442,0.67461,14542199989.0
2005-12-12 18:30:00,0.67459,0.6746,0.67426,0.67453,8313200011.0
2005-12-12 18:45:00,0.67457,0.67475,0.67449,0.67455,5582300013.0
2005-12-12 19:00:00,0.67455,0.6747,0.67442,0.67453,5906300012.0
2005-12-12 19:15:00,0.67452,0.67497,0.67444,0.67484,6314399973.0
2005-12-12 19:30:00,0.67481,0.67483,0.67374,0.67374,7018400006.0
2005-12-12 19:45:00,0.67373,0.67406,0.67362,0.674,3681700000.0
2005-12-12 20:00:00,0.6741,0.67414,0.67363,0.67373,4577700002.0
2005-12-12 20:15:00,0.67375,0.67378,0.67324,0.67342,6151399996.0
2005-12-12 20:30:00,0.67343,0.67353,0.67326,0.67328,9795400002.0
2005-12-12 20:45:00,0.6733,0.67335,0.67312,0.67325,11045500008.0
2005-12-12 21:00:00,0.67328,0.67335,0.67321,0.67324,8083199994.0
2005-12-12 21:15:00,0.67324,0.67329,0.67314,0.67316,4696299994.0
2005-12-12 21:30:00,0.67315,0.67322,0.67292,0.67304,4179900010.0
2005-12-12 21:45:00,0.67303,0.67303,0.67266,0.67278,3372799983.0
2005-12-12 22:00:00,0.67278,0.6729,0.67265,0.6729,3338999997.0
2005-12-12 22:15:00,0.67288,0.673,0.6728,0.67285,4472600007.0
2005-12-12 22:30:00,0.67288,0.6731,0.67286,0.6731,3160499992.0
2005-12-12 22:45:00,0.67313,0.67324,0.67292,0.67292,2289799993.0
2005-12-12 23:00:00,0.6728,0.67327,0.6728,0.67311,2578300001.0
2005-12-12 23:15:00,0.67311,0.67333,0.67309,0.67312,1355899999.0
2005-12-12 23:30:00,0.67313,0.6732,0.67285,0.67287,1825099991.0
2005-12-12 23:45:00,0.67287,0.67296,0.67251,0.67284,1302100004.0
2005-12-13 00:00:00,0.67282,0.67315,0.67239,0.67288,2504399980.0
2005-12-13 00:15:00,0.67267,0.67325,0.67261,0.67296,2541100012.0
2005-12-13 00:30:00,0.67288,0.67333,0.67278,0.6732,1644699989.0
2005-12-13 00:45:00,0.67322,0.67327,0.67309,0.6732,1734599993.0
2005-12-13 01:00:00,0.67317,0.67341,0.6731,0.67328,1796100004.0
2005-12-13 01:15:00,0.67326,0.6734,0.6732,0.67339,1482900007.0
2005-12-13 01:30:00,0.67335,0.67341,0.67321,0.67332,1674600012.0
2005-12-13 01:45:00,0.67338,0.67345,0.67321,0.67335,2230700001.0
2005-12-13 02:00:00,0.67335,0.6734,0.67311,0.67328,2124700009.0
2005-12-13 02:15:00,0.67332,0.6734,0.6732,0.67335,1864700001.0
2005-12-13 02:30:00,0.67332,0.67338,0.67317,0.67334,1912000002.0
2005-12-13 02:45:00,0.67332,0.67335,0.67309,0.6732,1879600004.0
2005-12-13 03:00:00,0.67328,0.6733,0.6729,0.673,2103999996.0
2005-12-13 03:15:00,0.67303,0.67329,0.67298,0.67313,1930600004.0
2005-12-13 03:30:00,0.67304,0.67314,0.67295,0.6731,2021600010.0
2005-12-13 03:45:00,0.67311,0.67331,0.67295,0.673,1688700000.0
2005-12-13 04:00:00,0.67301,0.67321,0.67301,0.67315,1900099999.0
2005-12-13 04:15:00,0.67318,0.67335,0.67315,0.67328,1323600009.0
2005-12-13 04:30:00,0.67328,0.67336,0.67318,0.67329,1751899980.0
2005-12-13 04:45:00,0.67318,0.67333,0.67309,0.67328,2165000009.0
2005-12-13 05:00:00,0.67323,0.67338,0.67321,0.67323,1401199994.0
2005-12-13 05:15:00,0.67326,0.67337,0.67321,0.67327,1510299993.0
2005-12-13 05:30:00,0.67326,0.67331,0.67315,0.67328,1247099996.0
2005-12-13 05:45:00,0.67328,0.67334,0.6732,0.67323,1397599997.0
2005-12-13 06:00:00,0.67326,0.67366,0.6732,0.67354,1850699999.0
2005-12-13 06:15:00,0.67353,0.67383,0.6735,0.67383,1860699984.0
2005-12-13 06:30:00,0.67386,0.67398,0.67378,0.6738,1642100009.0
2005-12-13 06:45:00,0.67388,0.67388,0.6737,0.67375,1390900006.0
2005-12-13 07:00:00,0.6737,0.67389,0.6737,0.67377,1680700004.0
2005-12-13 07:15:00,0.67382,0.67413,0.67372,0.67413,2158100001.0
2005-12-13 07:30:00,0.67413,0.67419,0.67395,0.67399,2012399989.0
2005-12-13 07:45:00,0.67394,0.67399,0.67367,0.67388,1899800010.0
2005-12-13 08:00:00,0.6738,0.6739,0.67366,0.6738,2000400002.0
2005-12-13 08:15:00,0.67385,0.674,0.67383,0.67396,2123899997.0
2005-12-13 08:30:00,0.67402,0.67407,0.67381,0.67395,1795800005.0
2005-12-13 08:45:00,0.67393,0.67418,0.67388,0.67403,2212699977.0
2005-12-13 09:00:00,0.67401,0.67414,0.67388,0.67405,1969400001.0
2005-12-13 09:15:00,0.67409,0.67443,0.67399,0.67407,2002600001.0
2005-12-13 09:30:00,0.67407,0.67408,0.67359,0.67362,2389999988.0
2005-12-13 09:45:00,0.67358,0.6737,0.67314,0.67319,1822400006.0
2005-12-13 10:00:00,0.67315,0.67341,0.6728,0.67327,2025199997.0
2005-12-13 10:15:00,0.67326,0.67338,0.67303,0.67321,2488299991.0
2005-12-13 10:30:00,0.67319,0.67335,0.6731,0.67325,2133399991.0
2005-12-13 10:45:00,0.67324,0.6734,0.673,0.67315,2309600007.0
2005-12-13 11:00:00,0.67318,0.67329,0.67299,0.67302,2054700007.0
2005-12-13 11:15:00,0.67305,0.67305,0.6728,0.67281,2212900008.0
2005-12-13 11:30:00,0.67292,0.67396,0.67292,0.6738,1825900005.0
2005-12-13 11:45:00,0.67386,0.67425,0.67378,0.67397,2360299999.0
2005-12-13 12:00:00,0.67392,0.67444,0.67382,0.67393,2083799990.0
2005-12-13 12:15:00,0.6739,0.67403,0.67352,0.6736,2085199998.0
2005-12-13 12:30:00,0.67358,0.6744,0.67352,0.67434,2098999981.0
2005-12-13 12:45:00,0.67433,0.67445,0.6742,0.6743,2051200000.0
2005-12-13 13:00:00,0.67434,0.67435,0.67404,0.67407,1719700008.0
2005-12-13 13:15:00,0.674,0.6742,0.67349,0.67349,1597399996.0
2005-12-13 13:30:00,0.67349,0.67409,0.67348,0.67403,1866299996.0
2005-12-13 13:45:00,0.67403,0.67453,0.67395,0.67417,2175299992.0
2005-12-13 14:00:00,0.67413,0.67452,0.67413,0.67444,2256399997.0
2005-12-13 14:15:00,0.67441,0.67452,0.67425,0.67438,1847999995.0
2005-12-13 14:30:00,0.67434,0.67448,0.67407,0.67418,1655899995.0
2005-12-13 14:45:00,0.6742,0.67432,0.67411,0.67424,2124900011.0
2005-12-13 15:00:00,0.67426,0.67452,0.67418,0.6742,2155400005.0
2005-12-13 15:15:00,0.67416,0.67446,0.6741,0.6742,1984699988.0
2005-12-13 15:30:00,0.67425,0.67437,0.6739,0.6739,2062299992.0
2005-12-13 15:45:00,0.67397,0.67402,0.67363,0.67363,1735999996.0
2005-12-13 16:00:00,0.67357,0.67376,0.67346,0.67376,2105100011.0
2005-12-13 16:15:00,0.67374,0.67374,0.67337,0.67366,1530699982.0
2005-12-13 16:30:00,0.67361,0.6737,0.67354,0.67354,1768600001.0
2005-12-13 16:45:00,0.67346,0.6738,0.67346,0.6737,2240600001.0
2005-12-13 17:00:00,0.6737,0.67376,0.67325,0.67338,2202299996.0
2005-12-13 17:15:00,0.6734,0.67371,0.67334,0.6737,2015199984.0
2005-12-13 17:30:00,0.67368,0.67368,0.67344,0.6735,1990899991.0
2005-12-13 17:45:00,0.67346,0.67425,0.67344,0.6742,1925700006.0
2005-12-13 18:00:00,0.67421,0.6746,0.67413,0.67431,18423200028.0
2005-12-13 18:15:00,0.6743,0.67446,0.67421,0.67439,12363799991.0
2005-12-13 18:30:00,0.6744,0.67474,0.67438,0.67462,8484100024.0
2005-12-13 18:45:00,0.67464,0.67487,0.67457,0.6746,6344699985.0
2005-12-13 19:00:00,0.67459,0.67501,0.6745,0.67501,6387399963.0
2005-12-13 19:15:00,0.67498,0.67599,0.67494,0.67567,5365899994.0
2005-12-13 19:30:00,0.67561,0.67561,0.67502,0.67512,7514699970.0
2005-12-13 19:45:00,0.67516,0.67522,0.67494,0.67497,3821999992.0
2005-12-13 20:00:00,0.67504,0.67518,0.67498,0.67503,4547000024.0
2005-12-13 20:15:00,0.67504,0.67508,0.67479,0.67497,6622500010.0
2005-12-13 20:30:00,0.67497,0.67508,0.67484,0.67498,10468999999.0
2005-12-13 20:45:00,0.675,0.67525,0.67494,0.67495,10511799962.0
2005-12-13 21:00:00,0.67497,0.67612,0.67459,0.67536,7667399981.0
2005-12-13 21:15:00,0.67535,0.67577,0.67469,0.67527,4748499998.0
2005-12-13 21:30:00,0.67538,0.67575,0.67487,0.67556,4205799995.0
2005-12-13 21:45:00,0.67558,0.67565,0.67514,0.6754,3235399992.0
2005-12-13 22:00:00,0.67541,0.67581,0.6754,0.6755,3677800003.0
2005-12-13 22:15:00,0.67549,0.67549,0.6749,0.6749,4629700020.0
2005-12-13 22:30:00,0.67496,0.67525,0.67479,0.67495,3634099992.0
2005-12-13 22:45:00,0.67495,0.67499,0.67421,0.67421,2324700000.0
2005-12-13 23:00:00,0.67407,0.67461,0.67407,0.67453,2372400008.0
2005-12-13 23:15:00,0.67453,0.6746,0.67442,0.6745,1516000004.0
2005-12-13 23:30:00,0.67452,0.67484,0.67448,0.67462,1711799995.0
2005-12-13 23:45:00,0.67459,0.67484,0.6742,0.6745,1537100013.0
2005-12-14 00:00:00,0.67447,0.6746,0.67378,0.67418,2603200010.0
2005-12-14 00:15:00,0.674,0.67447,0.67391,0.6742,2171699999.0
2005-12-14 00:30:00,0.67426,0.67428,0.67398,0.67403,1598799990.0
2005-12-14 00:45:00,0.674,0.67412,0.67392,0.67397,1863300006.0
2005-12-14 01:00:00,0.67405,0.67423,0.67402,0.67418,1829000004.0
2005-12-14 01:15:00,0.67415,0.67428,0.67401,0.67423,1370199989.0
2005-12-14 01:30:00,0.67419,0.67445,0.67413,0.67442,2039699997.0
2005-12-14 01:45:00,0.67443,0.67478,0.67429,0.67468,2070499983.0
2005-12-14 02:00:00,0.67467,0.67504,0.67453,0.67494,2196900004.0
2005-12-14 02:15:00,0.67493,0.6755,0.67477,0.67532,1862100005.0
2005-12-14 02:30:00,0.67529,0.67535,0.67484,0.67502,1968199992.0
2005-12-14 02:45:00,0.67499,0.67524,0.67493,0.67517,1634999993.0
2005-12-14 03:00:00,0.67516,0.67578,0.67497,0.6754,1859900004.0
2005-12-14 03:15:00,0.67536,0.67572,0.67528,0.67533,2287100001.0
2005-12-14 03:30:00,0.67528,0.67631,0.6752,0.67623,1938500011.0
2005-12-14 03:45:00,0.67621,0.67665,0.67616,0.67623,2038399997.0
2005-12-14 04:00:00,0.67632,0.67674,0.676,0.67674,1731399991.0
2005-12-14 04:15:00,0.67699,0.67792,0.67697,0.67722,2703300001.0
2005-12-14 04:30:00,0.67722,0.67758,0.67701,0.67758,1782700001.0
2005-12-14 04:45:00,0.6775,0.67759,0.67715,0.67723,1935599995.0
2005-12-14 05:00:00,0.6772,0.67735,0.67707,0.67721,1822399995.0
2005-12-14 05:15:00,0.67725,0.67748,0.67704,0.67737,2405799999.0
2005-12-14 05:30:00,0.67739,0.67741,0.67689,0.67712,2133399979.0
2005-12-14 05:45:00,0.67706,0.67736,0.67694,0.67717,2504500006.0
2005-12-14 06:00:00,0.67716,0.67732,0.67693,0.67695,2297299992.0
2005-12-14 06:15:00,0.67693,0.6772,0.67689,0.67718,1435400001.0
2005-12-14 06:30:00,0.6772,0.6773,0.67711,0.67719,1795300007.0
2005-12-14 06:45:00,0.67725,0.6773,0.677,0.67712,2253200003.0
2005-12-14 07:00:00,0.67709,0.67727,0.67687,0.67696,1553399983.0
2005-12-14 07:15:00,0.67697,0.67704,0.67669,0.67695,1880500006.0
2005-12-14 07:30:00,0.67694,0.677,0.6767,0.67686,2108300005.0
2005-12-14 07:45:00,0.67685,0.67714,0.67643,0.67665,2090800018.0
2005-12-14 08:00:00,0.67665,0.67676,0.67642,0.67671,2166299995.0
2005-12-14 08:15:00,0.67668,0.6768,0.67658,0.67673,1744899996.0
2005-12-14 08:30:00,0.67681,0.67688,0.6766,0.67671,1789200018.0
2005-12-14 08:45:00,0.67666,0.67678,0.67656,0.67666,2010600002.0
2005-12-14 09:00:00,0.67665,0.67722,0.67633,0.6764,1643599997.0
2005-12-14 09:15:00,0.67636,0.67665,0.67613,0.67625,2057999997.0
2005-12-14 09:30:00,0.67628,0.67654,0.67618,0.67643,2171499990.0
2005-12-14 09:45:00,0.67641,0.67657,0.67629,0.6765,1941999994.0
2005-12-14 10:00:00,0.6765,0.67661,0.67631,0.67645,2387400006.0
2005-12-14 10:15:00,0.67645,0.67653,0.67623,0.6763,1699400000.0
2005-12-14 10:30:00,0.67631,0.6765,0.67612,0.67631,1868500000.0
2005-12-14 10:45:00,0.67631,0.67655,0.67615,0.67642,1890900005.0
2005-12-14 11:00:00,0.67638,0.67652,0.67628,0.6764,2463300000.0
2005-12-14 11:15:00,0.67645,0.67663,0.67637,0.6766,2144999990.0
2005-12-14 11:30:00,0.67677,0.67828,0.67677,0.67815,2191500006.0
2005-12-14 11:45:00,0.67817,0.67865,0.67791,0.67865,2681999994.0
2005-12-14 12:00:00,0.67864,0.67889,0.67854,0.67863,1972599992.0
2005-12-14 12:15:00,0.67861,0.67895,0.67855,0.67873,2217700004.0
2005-12-14 12:30:00,0.67872,0.67917,0.67868,0.67904,2305099992.0
2005-12-14 12:45:00,0.67905,0.67905,0.67844,0.67848,1985299996.0
2005-12-14 13:00:00,0.67852,0.67868,0.67807,0.67807,1718599999.0
2005-12-14 13:15:00,0.678,0.67826,0.67787,0.67805,2023600012.0
2005-12-14 13:30:00,0.67805,0.67858,0.67797,0.67833,1828300005.0
2005-12-14 13:45:00,0.67836,0.67885,0.67836,0.67885,2201599995.0
2005-12-14 14:00:00,0.67881,0.67882,0.67857,0.67859,1917200001.0
2005-12-14 14:15:00,0.67858,0.67861,0.67818,0.67818,1696499997.0
2005-12-14 14:30:00,0.67809,0.6782,0.67782,0.67807,2382900013.0
2005-12-14 14:45:00,0.67809,0.6784,0.67806,0.67829,2224100003.0
2005-12-14 15:00:00,0.67827,0.67831,0.67802,0.67814,1962799988.0
2005-12-14 15:15:00,0.67812,0.67827,0.6777,0.67816,2480299999.0
2005-12-14 15:30:00,0.67817,0.67915,0.67809,0.6781,2334999994.0
2005-12-14 15:45:00,0.67807,0.6787,0.67807,0.6787,2071100000.0
2005-12-14 16:00:00,0.67872,0.67885,0.67833,0.67859,2123499998.0
2005-12-14 16:15:00,0.6785,0.6785,0.67814,0.67843,1888200000.0
2005-12-14 16:30:00,0.67836,0.67865,0.67831,0.67842,1583099996.0
2005-12-14 16:45:00,0.67833,0.67858,0.67827,0.67835,2385000004.0
2005-12-14 17:00:00,0.67833,0.67857,0.67826,0.67837,2403599998.0
2005-12-14 17:15:00,0.67832,0.67844,0.67805,0.67823,2368100006.0
2005-12-14 17:30:00,0.67828,0.67828,0.67773,0.67785,1992600000.0
2005-12-14 17:45:00,0.67785,0.67807,0.67766,0.67802,2091800000.0
2005-12-14 18:00:00,0.67801,0.6787,0.67782,0.67809,16908199969.0
2005-12-14 18:15:00,0.67814,0.67843,0.67811,0.67829,14432899995.0
2005-12-14 18:30:00,0.67832,0.6786,0.67819,0.67847,7933500018.0
2005-12-14 18:45:00,0.67849,0.67885,0.67844,0.67873,6138199990.0
2005-12-14 19:00:00,0.6787,0.67891,0.67847,0.67881,6315899999.0
2005-12-14 19:15:00,0.67883,0.67898,0.67803,0.67803,5404300001.0
2005-12-14 19:30:00,0.67799,0.67829,0.67777,0.67787,7664700003.0
2005-12-14 19:45:00,0.6779,0.67826,0.67782,0.67783,3721999986.0
2005-12-14 20:00:00,0.67785,0.67789,0.67749,0.67758,4175399991.0
2005-12-14 20:15:00,0.67758,0.67761,0.67705,0.67732,6828600000.0
2005-12-14 20:30:00,0.67734,0.67752,0.67707,0.67712,9796499997.0
2005-12-14 20:45:00,0.67712,0.67721,0.67646,0.67676,11589900004.0
2005-12-14 21:00:00,0.6768,0.67706,0.67665,0.67671,7807600000.0
2005-12-14 21:15:00,0.67675,0.67694,0.67664,0.67681,5109299992.0
2005-12-14 21:30:00,0.67678,0.67715,0.6767,0.67705,4188700000.0
2005-12-14 21:45:00,0.67705,0.67734,0.67675,0.677,3585899999.0
2005-12-14 22:00:00,0.67699,0.67722,0.67684,0.67689,3465700001.0
2005-12-14 22:15:00,0.67688,0.67688,0.67645,0.67665,4320299986.0
2005-12-14 22:30:00,0.67667,0.67718,0.67665,0.67697,3338199989.0
2005-12-14 22:45:00,0.67696,0.67697,0.67659,0.67683,2988200015.0
2005-12-14 23:00:00,0.67674,0.67718,0.67673,0.67684,2143499999.0
2005-12-14 23:15:00,0.67683,0.67701,0.67675,0.67675,1370700003.0
2005-12-14 23:30:00,0.67678,0.67691,0.67662,0.67664,1387800008.0
2005-12-14 23:45:00,0.67662,0.67673,0.67636,0.6767,1832100004.0
2005-12-15 00:00:00,0.67667,0.67672,0.67601,0.67646,2462400023.0
2005-12-15 00:15:00,0.6765,0.67654,0.67581,0.67619,2706699996.0
2005-12-15 00:30:00,0.6758,0.67654,0.67574,0.67639,2442600002.0
2005-12-15 00:45:00,0.67638,0.67643,0.67624,0.67637,1551700003.0
2005-12-15 01:00:00,0.67637,0.67643,0.67616,0.67623,2144400001.0
2005-12-15 01:15:00,0.67621,0.67642,0.6762,0.67642,1440900007.0
2005-12-15 01:30:00,0.67638,0.6764,0.67615,0.67622,1985000007.0
2005-12-15 01:45:00,0.67627,0.67628,0.67569,0.67581,2498199990.0
2005-12-15 02:00:00,0.67576,0.67636,0.67572,0.67626,2123599995.0
2005-12-15 02:15:00,0.67628,0.67633,0.67565,0.67579,1874599993.0
2005-12-15 02:30:00,0.67576,0.6759,0.6757,0.67584,1382799993.0
2005-12-15 02:45:00,0.6758,0.67629,0.6758,0.67615,1841299989.0
2005-12-15 03:00:00,0.67618,0.67642,0.67584,0.67633,1940599998.0
2005-12-15 03:15:00,0.67641,0.67712,0.67641,0.67708,2105699992.0
2005-12-15 03:30:00,0.67704,0.67713,0.67666,0.67704,1882099998.0
2005-12-15 03:45:00,0.677,0.67736,0.67689,0.67716,1664500017.0
2005-12-15 04:00:00,0.67724,0.67729,0.67706,0.67719,2098899983.0
2005-12-15 04:15:00,0.6772,0.6773,0.67697,0.67708,1760799998.0
2005-12-15 04:30:00,0.67708,0.67723,0.67705,0.6771,2092299995.0
2005-12-15 04:45:00,0.677,0.67719,0.67699,0.67701,1772100002.0
2005-12-15 05:00:00,0.67699,0.67705,0.67642,0.67647,1068700006.0
2005-12-15 05:15:00,0.67649,0.67651,0.67593,0.67594,2247800001.0
2005-12-15 05:30:00,0.67595,0.67656,0.67595,0.67639,2184300011.0
2005-12-15 05:45:00,0.67638,0.67643,0.67553,0.67589,1883799993.0
2005-12-15 06:00:00,0.67592,0.67607,0.67566,0.67602,1693000011.0
2005-12-15 06:15:00,0.67602,0.67636,0.67583,0.67632,2340399996.0
2005-12-15 06:30:00,0.6764,0.67689,0.6763,0.67682,2294899978.0
2005-12-15 06:45:00,0.67689,0.6771,0.6768,0.67698,1450799997.0
2005-12-15 07:00:00,0.67692,0.67695,0.6766,0.67671,1666999996.0
2005-12-15 07:15:00,0.67675,0.67677,0.67658,0.67662,1787299991.0
2005-12-15 07:30:00,0.67659,0.67668,0.6762,0.67647,2403400010.0
2005-12-15 07:45:00,0.67644,0.67658,0.67624,0.67645,1430900003.0
2005-12-15 08:00:00,0.67639,0.67652,0.67636,0.67644,1652999984.0
2005-12-15 08:15:00,0.67645,0.67646,0.67614,0.67619,1457999998.0
2005-12-15 08:30:00,0.67617,0.67656,0.67612,0.67655,1585699989.0
2005-12-15 08:45:00,0.67652,0.67687,0.67648,0.67683,1876200010.0
2005-12-15 09:00:00,0.67683,0.67757,0.67682,0.67747,1826100001.0
2005-12-15 09:15:00,0.67742,0.67757,0.67721,0.67731,2209900003.0
2005-12-15 09:30:00,0.67732,0.67763,0.67728,0.67755,2423600001.0
2005-12-15 09:45:00,0.67753,0.678,0.67732,0.6776,1597499988.0
2005-12-15 10:00:00,0.67763,0.67849,0.67763,0.67815,2565599985.0
2005-12-15 10:15:00,0.67812,0.67843,0.67777,0.67824,2314099978.0
2005-12-15 10:30:00,0.67826,0.67881,0.67819,0.67832,2375199984.0
2005-12-15 10:45:00,0.67835,0.67842,0.67791,0.67793,1959199991.0
2005-12-15 11:00:00,0.67795,0.67854,0.67795,0.67846,1972799989.0
2005-12-15 11:15:00,0.67851,0.67898,0.6783,0.6784,2697800006.0
2005-12-15 11:30:00,0.67817,0.6788,0.67696,0.67844,2332299994.0
2005-12-15 11:45:00,0.67835,0.67865,0.6781,0.67844,2488000001.0
2005-12-15 12:00:00,0.67835,0.67852,0.67825,0.67844,2272799999.0
2005-12-15 12:15:00,0.67841,0.67849,0.67803,0.67824,1960999992.0
2005-12-15 12:30:00,0.67824,0.67835,0.67799,0.67835,2272399988.0
2005-12-15 12:45:00,0.67842,0.67851,0.67791,0.67809,1807000004.0
2005-12-15 13:00:00,0.67814,0.67826,0.67788,0.67795,1703099993.0
2005-12-15 13:15:00,0.67789,0.67821,0.67789,0.67812,1873200015.0
2005-12-15 13:30:00,0.6781,0.6781,0.67739,0.67739,2092700002.0
2005-12-15 13:45:00,0.67733,0.67764,0.67709,0.67756,2305300009.0
2005-12-15 14:00:00,0.67757,0.67765,0.67731,0.67751,2006400006.0
2005-12-15 14:15:00,0.67758,0.67772,0.67731,0.67733,2310599995.0
2005-12-15 14:30:00,0.67725,0.67753,0.67697,0.67737,2374800011.0
2005-12-15 14:45:00,0.67739,0.67749,0.67713,0.67731,1928199991.0
2005-12-15 15:00:00,0.67723,0.67723,0.67657,0.6766,2055400005.0
2005-12-15 15:15:00,0.67653,0.67685,0.67642,0.67675,2059999996.0
2005-12-15 15:30:00,0.67679,0.67764,0.67635,0.6774,2398200000.0
2005-12-15 15:45:00,0.67738,0.67798,0.67719,0.67723,1764800008.0
2005-12-15 16:00:00,0.67715,0.67741,0.67697,0.67737,1708799999.0
2005-12-15 16:15:00,0.6774,0.67754,0.67706,0.67706,2033600013.0
2005-12-15 16:30:00,0.67697,0.67731,0.67683,0.67722,2334000008.0
2005-12-15 16:45:00,0.67725,0.67769,0.6767,0.67758,2158899994.0
2005-12-15 17:00:00,0.67761,0.67761,0.67679,0.67685,2265000002.0
2005-12-15 17:15:00,0.67692,0.67758,0.67685,0.67723,2081000003.0
2005-12-15 17:30:00,0.67724,0.6775,0.67692,0.67728,1936200010.0
2005-12-15 17:45:00,0.67723,0.67759,0.67723,0.67756,1893399996.0
2005-12-15 18:00:00,0.67757,0.6781,0.67728,0.67796,16935099999.0
2005-12-15 18:15:00,0.67802,0.67842,0.67793,0.67817,14521300002.0
2005-12-15 18:30:00,0.67817,0.67834,0.67765,0.67768,8136899994.0
2005-12-15 18:45:00,0.67766,0.67779,0.67739,0.67774,5842399985.0
2005-12-15 19:00:00,0.67775,0.67807,0.67769,0.67773,6462699981.0
2005-12-15 19:15:00,0.67774,0.67794,0.6775,0.67788,5923500001.0
2005-12-15 19:30:00,0.67792,0.67815,0.67784,0.67797,6944500017.0
2005-12-15 19:45:00,0.67802,0.67831,0.67785,0.67792,3834699985.0
2005-12-15 20:00:00,0.678,0.67826,0.67798,0.67808,4417800002.0
2005-12-15 20:15:00,0.67809,0.67841,0.678,0.67821,6258600002.0
2005-12-15 20:30:00,0.67823,0.67848,0.67812,0.67838,9678099991.0
2005-12-15 20:45:00,0.67841,0.6785,0.67792,0.678,11273600029.0
2005-12-15 21:00:00,0.67802,0.67834,0.67792,0.67808,7795999966.0
2005-12-15 21:15:00,0.67807,0.67824,0.6779,0.67801,4871499999.0
2005-12-15 21:30:00,0.67805,0.67811,0.67764,0.67788,4358099989.0
2005-12-15 21:45:00,0.67788,0.67824,0.67788,0.67822,2802500003.0
2005-12-15 22:00:00,0.67819,0.67822,0.67745,0.67778,3486500014.0
2005-12-15 22:15:00,0.67782,0.67793,0.67765,0.6778,4707599998.0
2005-12-15 22:30:00,0.67777,0.67806,0.6776,0.67805,3343900010.0
2005-12-15 22:45:00,0.67811,0.67827,0.67803,0.67803,2286500000.0
2005-12-15 23:00:00,0.67784,0.67841,0.67784,0.67828,1972000012.0
2005-12-15 23:15:00,0.6783,0.67843,0.67814,0.67835,1771299981.0
2005-12-15 23:30:00,0.67838,0.67859,0.67834,0.67852,1965100005.0
2005-12-15 23:45:00,0.67852,0.67862,0.67821,0.6785,1854699999.0
2005-12-16 00:00:00,0.67847,0.67852,0.67759,0.67797,2382399991.0
2005-12-16 00:15:00,0.67797,0.67829,0.67771,0.67802,2454299993.0
2005-12-16 00:30:00,0.67813,0.67838,0.67778,0.67788,1576400008.0
2005-12-16 00:45:00,0.67785,0.67814,0.67773,0.67809,1563599991.0
2005-12-16 01:00:00,0.67807,0.67816,0.67783,0.67793,2144799999.0
2005-12-16 01:15:00,0.67794,0.67815,0.67762,0.67771,1757700003.0
2005-12-16 01:30:00,0.67768,0.6777,0.67737,0.67742,2088399991.0
2005-12-16 01:45:00,0.67746,0.67776,0.67742,0.67766,1819699989.0
2005-12-16 02:00:00,0.67812,0.67848,0.67718,0.67718,2536900001.0
2005-12-16 02:15:00,0.67716,0.67741,0.67681,0.67727,1918999981.0
2005-12-16 02:30:00,0.67729,0.6776,0.67697,0.67755,2344000011.0
2005-12-16 02:45:00,0.67754,0.67762,0.67694,0.67713,1751800002.0
2005-12-16 03:00:00,0.67717,0.67743,0.67707,0.67722,1785099998.0
2005-12-16 03:15:00,0.67718,0.67721,0.67677,0.67717,1870600003.0
2005-12-16 03:30:00,0.67715,0.67735,0.67683,0.677,2380600003.0
2005-12-16 03:45:00,0.67702,0.67728,0.67699,0.6771,1826500002.0
2005-12-16 04:00:00,0.67716,0.67757,0.67698,0.67757,2035299994.0
2005-12-16 04:15:00,0.67763,0.67763,0.67705,0.6773,1667500012.0
2005-12-16 04:30:00,0.6773,0.67763,0.6772,0.67728,1662499994.0
2005-12-16 04:45:00,0.6772,0.67745,0.6772,0.67745,1673600011.0
2005-12-16 05:00:00,0.6774,0.67763,0.6774,0.67752,1492200001.0
2005-12-16 05:15:00,0.67751,0.67754,0.67732,0.67733,1813499999.0
2005-12-16 05:30:00,0.67732,0.67769,0.67726,0.67747,1606700003.0
2005-12-16 05:45:00,0.67742,0.67752,0.67732,0.67732,1835499999.0
2005-12-16 06:00:00,0.67736,0.67756,0.67729,0.6775,1162399996.0
2005-12-16 06:15:00,0.67747,0.67753,0.67726,0.67734,1753099999.0
2005-12-16 06:30:00,0.67735,0.67768,0.67727,0.6773,1680200010.0
2005-12-16 06:45:00,0.6774,0.67766,0.67738,0.67756,2106500018.0
2005-12-16 07:00:00,0.67748,0.67775,0.67748,0.67762,1526799986.0
2005-12-16 07:15:00,0.67775,0.678,0.67759,0.6777,2151099999.0
2005-12-16 07:30:00,0.67766,0.67773,0.6775,0.67752,1835800005.0
2005-12-16 07:45:00,0.6775,0.67781,0.67743,0.67777,2135700009.0
2005-12-16 08:00:00,0.6777,0.67814,0.67765,0.67814,1819000014.0
2005-12-16 08:15:00,0.67811,0.67811,0.67737,0.67739,1515399999.0
2005-12-16 08:30:00,0.67756,0.67794,0.67745,0.67781,1759700014.0
2005-12-16 08:45:00,0.67778,0.67785,0.67766,0.6777,2051700001.0
2005-12-16 09:00:00,0.67764,0.67775,0.67725,0.67772,2321299996.0
2005-12-16 09:15:00,0.67775,0.67831,0.67772,0.67819,1867099993.0
2005-12-16 09:30:00,0.6782,0.67832,0.67803,0.67808,2139899999.0
2005-12-16 09:45:00,0.6781,0.67831,0.67793,0.67823,2125999995.0
2005-12-16 10:00:00,0.67822,0.67827,0.67777,0.67814,1876300012.0
2005-12-16 10:15:00,0.67823,0.6783,0.67804,0.67822,2394999990.0
2005-12-16 10:30:00,0.6782,0.67834,0.67773,0.67807,2437499979.0
2005-12-16 10:45:00,0.67813,0.67821,0.67769,0.6779,2527800012.0
2005-12-16 11:00:00,0.67787,0.67814,0.67752,0.6781,2057600002.0
2005-12-16 11:15:00,0.67821,0.67827,0.678,0.67809,2347100013.0
2005-12-16 11:30:00,0.67813,0.67822,0.6779,0.67817,2103199990.0
2005-12-16 11:45:00,0.67815,0.67815,0.67705,0.67727,2305299996.0
2005-12-16 12:00:00,0.67722,0.67747,0.67701,0.67741,1992799997.0
2005-12-16 12:15:00,0.67736,0.67775,0.67731,0.67761,2042600002.0
2005-12-16 12:30:00,0.67758,0.67763,0.6773,0.6776,1894600007.0
2005-12-16 12:45:00,0.67767,0.67781,0.67745,0.6776,2115499998.0
2005-12-16 13:00:00,0.67765,0.67785,0.67734,0.6774,1944999995.0
2005-12-16 13:15:00,0.67734,0.67765,0.67727,0.67747,1973199982.0
2005-12-16 13:30:00,0.67747,0.67777,0.67735,0.67737,2180299988.0
2005-12-16 13:45:00,0.6774,0.67761,0.67724,0.67753,2273400017.0
2005-12-16 14:00:00,0.67754,0.67774,0.67747,0.67765,2211599996.0
2005-12-16 14:15:00,0.67765,0.67783,0.67756,0.67767,2015299994.0
2005-12-16 14:30:00,0.67761,0.67771,0.67734,0.67755,1817200006.0
2005-12-16 14:45:00,0.67758,0.67774,0.67728,0.67733,1975900007.0
2005-12-16 15:00:00,0.67734,0.67752,0.6768,0.67727,1912500011.0
2005-12-16 15:15:00,0.67724,0.67751,0.6772,0.6774,2344199997.0
2005-12-16 15:30:00,0.67729,0.67736,0.67702,0.67726,2149900013.0
2005-12-16 15:45:00,0.67729,0.67733,0.67698,0.67712,2180100002.0
2005-12-16 16:00:00,0.67715,0.67733,0.67697,0.67729,2052399991.0
2005-12-16 16:15:00,0.6773,0.67758,0.67727,0.6775,1567000005.0
2005-12-16 16:30:00,0.6775,0.67765,0.67722,0.67731,2121399987.0
2005-12-16 16:45:00,0.67726,0.67732,0.6769,0.67696,2198899991.0
2005-12-16 17:00:00,0.67697,0.67765,0.67697,0.67765,2207499998.0
2005-12-16 17:15:00,0.67766,0.67766,0.6768,0.67707,1896899995.0
2005-12-16 17:30:00,0.67705,0.67707,0.67665,0.67685,1837300011.0
2005-12-16 17:45:00,0.67684,0.67727,0.67673,0.67722,1824999999.0
2005-12-16 18:00:00,0.6772,0.67773,0.67717,0.67745,18007899960.0
2005-12-16 18:15:00,0.67749,0.67797,0.6774,0.67747,14203900004.0
2005-12-16 18:30:00,0.67748,0.67766,0.67733,0.67757,7718100010.0
2005-12-16 18:45:00,0.67756,0.67798,0.67723,0.6778,5904799999.0
2005-12-16 19:00:00,0.67782,0.67794,0.67755,0.67763,6557199999.0
2005-12-16 19:15:00,0.67764,0.67777,0.67732,0.6775,5611000011.0
2005-12-16 19:30:00,0.67749,0.67763,0.67742,0.67747,6966899975.0
2005-12-16 19:45:00,0.67749,0.67768,0.67681,0.67757,3567800008.0
2005-12-16 20:00:00,0.67763,0.67793,0.6774,0.67747,4644100019.0
2005-12-16 20:15:00,0.67753,0.67807,0.67753,0.67802,6610999992.0
2005-12-16 20:30:00,0.67804,0.67823,0.67775,0.6778,10165599986.0
2005-12-16 20:45:00,0.67783,0.67796,0.67754,0.67778,11900800001.0
2005-12-16 21:00:00,0.67781,0.6779,0.67769,0.67773,7659399985.0
2005-12-16 21:15:00,0.67774,0.67781,0.67739,0.67747,5284299979.0
2005-12-16 21:30:00,0.67745,0.6776,0.67702,0.67742,4358900002.0
2005-12-16 21:45:00,0.67739,0.67767,0.67737,0.67758,3268999989.0
2005-12-16 22:00:00,0.67757,0.67765,0.67738,0.6774,3161200000.0
2005-12-16 22:15:00,0.6774,0.67754,0.67735,0.6774,4296699976.0
2005-12-16 22:30:00,0.67742,0.67755,0.67727,0.67747,3449699991.0
2005-12-16 22:45:00,0.67749,0.67761,0.67738,0.67748,2356800000.0
2005-12-16 23:00:00,0.67734,0.67786,0.67734,0.67774,2090799990.0
2005-12-16 23:15:00,0.67773,0.67785,0.67757,0.67763,1516600010.0
2005-12-16 23:30:00,0.67768,0.67778,0.67755,0.67762,1644000003.0
2005-12-16 23:45:00,0.67762,0.67765,0.67709,0.67735,1532100006.0
2005-12-19 00:00:00,0.67935,0.67959,0.67889,0.67925,2762699996.0
2005-12-19 00:15:00,0.67925,0.67942,0.67881,0.67888,2287299999.0
2005-12-19 00:30:00,0.67873,0.67966,0.67748,0.67958,1571199996.0
2005-12-19 00:45:00,0.67951,0.67951,0.67932,0.67944,1728799993.0
2005-12-19 01:00:00,0.67942,0.67954,0.67927,0.67933,2218600002.0
2005-12-19 01:15:00,0.67928,0.67939,0.67891,0.67922,1583400007.0
2005-12-19 01:30:00,0.67918,0.6793,0.679,0.67902,2084000003.0
2005-12-19 01:45:00,0.67905,0.67914,0.67885,0.67892,2016899996.0
2005-12-19 02:00:00,0.6789,0.67903,0.6787,0.67874,1885799995.0
2005-12-19 02:15:00,0.67872,0.67883,0.67859,0.67877,2259700005.0
2005-12-19 02:30:00,0.67873,0.67879,0.67845,0.67865,1863399998.0
2005-12-19 02:45:00,0.67859,0.67873,0.67823,0.67841,1907699989.0
2005-12-19 03:00:00,0.67854,0.67874,0.67844,0.67859,1991099996.0
2005-12-19 03:15:00,0.67859,0.67867,0.67834,0.67842,1204499994.0
2005-12-19 03:30:00,0.67838,0.67845,0.67805,0.67805,2148399988.0
2005-12-19 03:45:00,0.67805,0.67829,0.67788,0.67788,1812699999.0
2005-12-19 04:00:00,0.67794,0.67853,0.67791,0.67853,2249600005.0
2005-12-19 04:15:00,0.6786,0.67862,0.67822,0.67823,1696099996.0
2005-12-19 04:30:00,0.67823,0.67855,0.67806,0.67836,2226399999.0
2005-12-19 04:45:00,0.67827,0.6785,0.67819,0.6785,1888799998.0
2005-12-19 05:00:00,0.67852,0.67856,0.67816,0.67835,1762799989.0
2005-12-19 05:15:00,0.67831,0.67834,0.67798,0.67815,2282500022.0
2005-12-19 05:30:00,0.67815,0.67827,0.6781,0.67825,1123899999.0
2005-12-19 05:45:00,0.67822,0.67827,0.67803,0.6782,1746100005.0
2005-12-19 06:00:00,0.67825,0.67831,0.6781,0.67824,1736100018.0
2005-12-19 06:15:00,0.67822,0.67839,0.6781,0.67839,1895500006.0
2005-12-19 06:30:00,0.6784,0.67843,0.67823,0.67825,1213299995.0
2005-12-19 06:45:00,0.6783,0.67837,0.67815,0.67821,1417200001.0
2005-12-19 07:00:00,0.6782,0.67829,0.67787,0.67792,1563099986.0
2005-12-19 07:15:00,0.67795,0.67821,0.67785,0.67812,1913100003.0
2005-12-19 07:30:00,0.6781,0.67824,0.67807,0.67823,2012000011.0
2005-12-19 07:45:00,0.6782,0.67839,0.6781,0.67827,1922200001.0
2005-12-19 08:00:00,0.67823,0.6784,0.67807,0.6784,1629700015.0
2005-12-19 08:15:00,0.67842,0.67842,0.67818,0.67822,1397600005.0
2005-12-19 08:30:00,0.67818,0.67839,0.67788,0.67797,2062800006.0
2005-12-19 08:45:00,0.67797,0.67815,0.67795,0.67796,1730999990.0
2005-12-19 09:00:00,0.67788,0.67797,0.67745,0.67774,1787800008.0
2005-12-19 09:15:00,0.67774,0.67812,0.67773,0.67802,1884199997.0
2005-12-19 09:30:00,0.67809,0.67888,0.67809,0.67867,2555899997.0
2005-12-19 09:45:00,0.6787,0.67949,0.67866,0.67897,2222299994.0
2005-12-19 10:00:00,0.67892,0.67977,0.67889,0.67959,2395799997.0
2005-12-19 10:15:00,0.67961,0.67974,0.67932,0.67954,2504199990.0
2005-12-19 10:30:00,0.67954,0.67954,0.67921,0.6794,1746500005.0
2005-12-19 10:45:00,0.67941,0.67966,0.67931,0.67948,1946399991.0
2005-12-19 11:00:00,0.67947,0.68016,0.6794,0.68002,2109399998.0
2005-12-19 11:15:00,0.68007,0.68039,0.67999,0.68008,2297900003.0
2005-12-19 11:30:00,0.68013,0.68043,0.68009,0.68032,1766399984.0
2005-12-19 11:45:00,0.68029,0.6805,0.68026,0.68043,2460400001.0
2005-12-19 12:00:00,0.68035,0.68043,0.67977,0.67986,1965799996.0
2005-12-19 12:15:00,0.67991,0.68026,0.67971,0.68023,1995500008.0
2005-12-19 12:30:00,0.68023,0.68059,0.68005,0.6804,2282099992.0
2005-12-19 12:45:00,0.68045,0.68057,0.68011,0.68011,2162500000.0
2005-12-19 13:00:00,0.68014,0.68032,0.67997,0.68015,1866300002.0
2005-12-19 13:15:00,0.6801,0.68035,0.67997,0.68025,2492099997.0
2005-12-19 13:30:00,0.68028,0.68028,0.67963,0.67966,1931299994.0
2005-12-19 13:45:00,0.67969,0.68017,0.67969,0.6801,2215099993.0
2005-12-19 14:00:00,0.68008,0.68023,0.67994,0.67995,1938899980.0
2005-12-19 14:15:00,0.67994,0.68004,0.67938,0.67969,1812299998.0
2005-12-19 14:30:00,0.67958,0.67971,0.67914,0.67934,2212899990.0
2005-12-19 14:45:00,0.6794,0.67981,0.67936,0.67965,2005199994.0
2005-12-19 15:00:00,0.67967,0.6799,0.6794,0.6794,1905400005.0
2005-12-19 15:15:00,0.67943,0.67993,0.67937,0.67986,2270000018.0
2005-12-19 15:30:00,0.67984,0.67986,0.67953,0.67967,1623199987.0
2005-12-19 15:45:00,0.67965,0.67971,0.67949,0.67955,2016500001.0
2005-12-19 16:00:00,0.67953,0.67975,0.67939,0.6797,1797199995.0
2005-12-19 16:15:00,0.6797,0.67979,0.67933,0.67943,1766400002.0
2005-12-19 16:30:00,0.67941,0.67954,0.67927,0.67949,1966199994.0
2005-12-19 16:45:00,0.67946,0.67981,0.67946,0.67968,2367300001.0
2005-12-19 17:00:00,0.67964,0.67999,0.67955,0.67988,2275199998.0
2005-12-19 17:15:00,0.67988,0.68022,0.6797,0.6797,2288700002.0
2005-12-19 17:30:00,0.67977,0.68,0.67948,0.67996,2261500003.0
2005-12-19 17:45:00,0.67989,0.68049,0.67976,0.68048,1598600008.0
2005-12-19 18:00:00,0.68039,0.68039,0.6793,0.68006,17263500002.0
2005-12-19 18:15:00,0.68,0.68032,0.67995,0.6802,13637700043.0
2005-12-19 18:30:00,0.6802,0.68032,0.68002,0.68017,8474999988.0
2005-12-19 18:45:00,0.6802,0.68048,0.67982,0.67982,6135500023.0
2005-12-19 19:00:00,0.6798,0.68024,0.67949,0.68003,5876099995.0
2005-12-19 19:15:00,0.68005,0.68044,0.68,0.6804,5560999984.0
2005-12-19 19:30:00,0.6804,0.68117,0.68037,0.68112,7142599965.0
2005-12-19 19:45:00,0.68119,0.68129,0.68058,0.68066,3720800004.0
2005-12-19 20:00:00,0.68074,0.68114,0.68042,0.68083,4249100001.0
2005-12-19 20:15:00,0.68083,0.68105,0.68064,0.68064,6985400021.0
2005-12-19 20:30:00,0.68065,0.68115,0.68065,0.68108,10198300025.0
2005-12-19 20:45:00,0.68108,0.68113,0.68061,0.68085,11003099997.0
2005-12-19 21:00:00,0.68088,0.68117,0.68085,0.68106,8338800007.0
2005-12-19 21:15:00,0.6811,0.68144,0.68108,0.68143,4708999989.0
2005-12-19 21:30:00,0.68142,0.68161,0.68119,0.68125,4030599988.0
2005-12-19 21:45:00,0.68123,0.68123,0.68089,0.68115,2927399990.0
2005-12-19 22:00:00,0.68119,0.68119,0.68099,0.68103,3120799996.0
2005-12-19 22:15:00,0.68105,0.6812,0.68095,0.68105,4408400003.0
2005-12-19 22:30:00,0.68109,0.68125,0.68103,0.68123,2918400002.0
2005-12-19 22:45:00,0.68126,0.6813,0.68092,0.68092,2668099989.0
2005-12-19 23:00:00,0.68074,0.68111,0.68074,0.68092,2120100007.0
2005-12-19 23:15:00,0.68091,0.68128,0.6808,0.68094,1607500014.0
2005-12-19 23:30:00,0.68093,0.68106,0.68064,0.68081,1590200002.0
2005-12-19 23:45:00,0.6808,0.68112,0.68068,0.68093,1835899994.0
2005-12-20 00:00:00,0.68092,0.68097,0.68019,0.68065,2513000003.0
2005-12-20 00:15:00,0.6804,0.68094,0.68029,0.68055,2282299995.0
2005-12-20 00:30:00,0.68048,0.68103,0.68037,0.68091,1888000004.0
2005-12-20 00:45:00,0.68092,0.68093,0.68061,0.6807,1647399991.0
2005-12-20 01:00:00,0.68067,0.681,0.68065,0.68089,2083999998.0
2005-12-20 01:15:00,0.68082,0.68096,0.68067,0.68085,2067800010.0
2005-12-20 01:30:00,0.68088,0.6811,0.68079,0.68092,1749300006.0
2005-12-20 01:45:00,0.68099,0.6811,0.68083,0.68093,2204799992.0
2005-12-20 02:00:00,0.6809,0.68112,0.68072,0.68096,2102099995.0
2005-12-20 02:15:00,0.68087,0.68087,0.68058,0.6807,1641899999.0
2005-12-20 02:30:00,0.68069,0.68102,0.68057,0.68085,1683000006.0
2005-12-20 02:45:00,0.68076,0.68115,0.68073,0.68104,1711999991.0
2005-12-20 03:00:00,0.68107,0.68153,0.68101,0.68146,2253399998.0
2005-12-20 03:15:00,0.68144,0.68156,0.68139,0.6815,1938200000.0
2005-12-20 03:30:00,0.68144,0.68151,0.68119,0.68124,1500700004.0
2005-12-20 03:45:00,0.6812,0.68138,0.68105,0.68105,1896000015.0
2005-12-20 04:00:00,0.68106,0.68121,0.68085,0.68094,1620499986.0
2005-12-20 04:15:00,0.68092,0.68097,0.68083,0.68091,964099996.0
2005-12-20 04:30:00,0.68092,0.6812,0.68087,0.68114,1735199993.0
2005-12-20 04:45:00,0.68105,0.6811,0.68087,0.6809,1780300007.0
2005-12-20 05:00:00,0.68088,0.68108,0.68084,0.68097,1544500001.0
2005-12-20 05:15:00,0.681,0.68116,0.68083,0.68096,1114400011.0
2005-12-20 05:30:00,0.68098,0.68103,0.68084,0.68094,1622199999.0
2005-12-20 05:45:00,0.68092,0.6811,0.68076,0.68101,1773600011.0
2005-12-20 06:00:00,0.68102,0.68118,0.681,0.68112,1456399989.0
2005-12-20 06:15:00,0.68114,0.68121,0.68097,0.68107,1714200002.0
2005-12-20 06:30:00,0.68113,0.68123,0.68032,0.68065,2079299998.0
2005-12-20 06:45:00,0.68067,0.68083,0.68043,0.68075,1667899997.0
2005-12-20 07:00:00,0.68076,0.68097,0.6807,0.68074,1573299995.0
2005-12-20 07:15:00,0.68077,0.68084,0.68055,0.68066,1557099999.0
2005-12-20 07:30:00,0.68061,0.68071,0.68041,0.68045,1723899981.0
2005-12-20 07:45:00,0.68047,0.68068,0.68044,0.68065,2062600018.0
2005-12-20 08:00:00,0.68055,0.68058,0.68044,0.6805,1477500008.0
2005-12-20 08:15:00,0.68051,0.68071,0.68046,0.6805,1593800005.0
2005-12-20 08:30:00,0.68056,0.68066,0.6804,0.68057,2042700008.0
2005-12-20 08:45:00,0.68055,0.68076,0.68048,0.68058,2179700005.0
2005-12-20 09:00:00,0.68057,0.68068,0.68048,0.68057,1965100006.0
2005-12-20 09:15:00,0.68054,0.68067,0.68013,0.68025,1976000006.0
2005-12-20 09:30:00,0.68023,0.68032,0.68001,0.68017,2242899999.0
2005-12-20 09:45:00,0.68017,0.68041,0.68011,0.6803,2203300005.0
2005-12-20 10:00:00,0.68032,0.68054,0.68002,0.68018,2285200009.0
2005-12-20 10:15:00,0.68026,0.68032,0.68007,0.68009,2347000004.0
2005-12-20 10:30:00,0.68007,0.68025,0.67992,0.68025,2136100005.0
2005-12-20 10:45:00,0.6803,0.68041,0.67922,0.67933,2076499993.0
2005-12-20 11:00:00,0.67934,0.67937,0.67907,0.67912,1728200001.0
2005-12-20 11:15:00,0.6792,0.67959,0.67912,0.67957,2153699995.0
2005-12-20 11:30:00,0.67962,0.67968,0.67934,0.67947,2288699994.0
2005-12-20 11:45:00,0.67945,0.68003,0.67931,0.68002,2501600001.0
2005-12-20 12:00:00,0.67995,0.68003,0.67911,0.6792,1990899995.0
2005-12-20 12:15:00,0.67921,0.67932,0.67806,0.67813,2439400010.0
2005-12-20 12:30:00,0.6781,0.67813,0.67752,0.67785,1992200005.0
2005-12-20 12:45:00,0.67782,0.67785,0.67739,0.6774,2515800000.0
2005-12-20 13:00:00,0.67744,0.67781,0.67734,0.67778,2035200006.0
2005-12-20 13:15:00,0.67774,0.67796,0.67753,0.67769,2172700006.0
2005-12-20 13:30:00,0.67766,0.67774,0.6775,0.67759,2345800010.0
2005-12-20 13:45:00,0.67758,0.67763,0.67724,0.67746,2279099991.0
2005-12-20 14:00:00,0.67743,0.67758,0.6771,0.67713,2159999994.0
2005-12-20 14:15:00,0.6772,0.67779,0.67709,0.67768,2260999985.0
2005-12-20 14:30:00,0.67772,0.67815,0.67771,0.67804,2066399999.0
2005-12-20 14:45:00,0.67804,0.6783,0.67798,0.67806,2414499999.0
2005-12-20 15:00:00,0.67805,0.67848,0.6779,0.67792,2286599983.0
2005-12-20 15:15:00,0.67796,0.67816,0.67785,0.6779,2157499982.0
2005-12-20 15:30:00,0.67786,0.67795,0.67705,0.6772,2808700015.0
2005-12-20 15:45:00,0.67717,0.67747,0.67683,0.67695,2396900012.0
2005-12-20 16:00:00,0.67696,0.67725,0.67693,0.67702,2620600006.0
2005-12-20 16:15:00,0.67705,0.67742,0.67655,0.67675,2212799988.0
2005-12-20 16:30:00,0.6768,0.67712,0.67667,0.67687,2029900005.0
2005-12-20 16:45:00,0.67682,0.67691,0.67651,0.67675,1993999989.0
2005-12-20 17:00:00,0.67665,0.67665,0.67597,0.67618,2333300015.0
2005-12-20 17:15:00,0.67619,0.67621,0.67522,0.67541,2231099996.0
2005-12-20 17:30:00,0.67544,0.67557,0.67485,0.67493,1937300004.0
2005-12-20 17:45:00,0.67489,0.67556,0.67489,0.67546,2201900013.0
2005-12-20 18:00:00,0.67548,0.67582,0.6751,0.6754,17796899959.0
2005-12-20 18:15:00,0.67544,0.67593,0.67536,0.67575,13720399976.0
2005-12-20 18:30:00,0.67575,0.67576,0.67512,0.67512,8430000014.0
2005-12-20 18:45:00,0.67506,0.67583,0.67474,0.67525,6153399986.0
2005-12-20 19:00:00,0.6752,0.6758,0.67512,0.67573,6437400019.0
2005-12-20 19:15:00,0.67571,0.67572,0.6751,0.6752,5576000006.0
2005-12-20 19:30:00,0.67518,0.67559,0.67511,0.67553,6974899999.0
2005-12-20 19:45:00,0.67562,0.67627,0.6756,0.67604,4250599993.0
2005-12-20 20:00:00,0.67606,0.67609,0.67554,0.67558,4438700014.0
2005-12-20 20:15:00,0.6756,0.67567,0.67524,0.67542,6565699982.0
2005-12-20 20:30:00,0.67545,0.67593,0.67538,0.67588,9815600035.0
2005-12-20 20:45:00,0.67592,0.67599,0.67568,0.67575,11472799971.0
2005-12-20 21:00:00,0.67578,0.6759,0.67541,0.67578,8028200011.0
2005-12-20 21:15:00,0.6758,0.67589,0.6756,0.67572,5263600003.0
2005-12-20 21:30:00,0.6757,0.67603,0.6757,0.6759,4362300010.0
2005-12-20 21:45:00,0.67588,0.67617,0.67576,0.67607,3280900010.0
2005-12-20 22:00:00,0.67604,0.67635,0.67596,0.67635,3241799999.0
2005-12-20 22:15:00,0.67637,0.67643,0.6762,0.6763,4519799986.0
2005-12-20 22:30:00,0.67631,0.67645,0.6762,0.67644,3277799985.0
2005-12-20 22:45:00,0.67648,0.67664,0.67634,0.67648,2626400002.0
2005-12-20 23:00:00,0.67639,0.67684,0.67639,0.6765,1899400009.0
2005-12-20 23:15:00,0.6765,0.67668,0.6763,0.6763,1512099991.0
2005-12-20 23:30:00,0.67632,0.67635,0.67577,0.67583,2113599994.0
2005-12-20 23:45:00,0.67582,0.67585,0.67533,0.67565,1330400001.0
2005-12-21 00:00:00,0.67562,0.67597,0.67509,0.67567,2147899994.0
2005-12-21 00:15:00,0.67582,0.67608,0.67512,0.67603,2622000003.0
2005-12-21 00:30:00,0.67612,0.67641,0.67591,0.67636,1681800017.0
2005-12-21 00:45:00,0.67639,0.6764,0.67537,0.676,1624300003.0
2005-12-21 01:00:00,0.676,0.67625,0.67578,0.67595,2030199987.0
2005-12-21 01:15:00,0.6759,0.6762,0.6759,0.67607,1357100010.0
2005-12-21 01:30:00,0.67599,0.67601,0.67586,0.67592,1683099987.0
2005-12-21 01:45:00,0.67595,0.67607,0.67588,0.67597,2345799990.0
2005-12-21 02:00:00,0.67595,0.67613,0.67583,0.67595,1974700008.0
2005-12-21 02:15:00,0.67589,0.67596,0.67547,0.67568,1802099993.0
2005-12-21 02:30:00,0.67562,0.676,0.67553,0.67573,1772900009.0
2005-12-21 02:45:00,0.67572,0.67588,0.67549,0.67559,1761700008.0
2005-12-21 03:00:00,0.67565,0.67569,0.67542,0.67545,1329700009.0
2005-12-21 03:15:00,0.6755,0.67563,0.6754,0.67561,1542300002.0
2005-12-21 03:30:00,0.67563,0.67585,0.67557,0.6757,1929299999.0
2005-12-21 03:45:00,0.67574,0.67582,0.67533,0.67533,1312300001.0
2005-12-21 04:00:00,0.6754,0.67568,0.67535,0.67558,1230800008.0
2005-12-21 04:15:00,0.67563,0.67571,0.67558,0.67569,1334399994.0
2005-12-21 04:30:00,0.67573,0.6758,0.67561,0.67577,2117799999.0
2005-12-21 04:45:00,0.6757,0.67578,0.67556,0.67572,1713099992.0
2005-12-21 05:00:00,0.6757,0.67577,0.67559,0.67568,1994799980.0
2005-12-21 05:15:00,0.67568,0.67588,0.67564,0.67582,1297700009.0
2005-12-21 05:30:00,0.67582,0.67618,0.67582,0.67618,1873699996.0
2005-12-21 05:45:00,0.67615,0.67616,0.67586,0.67598,1532100005.0
2005-12-21 06:00:00,0.67597,0.67603,0.6757,0.6759,1534500006.0
2005-12-21 06:15:00,0.67589,0.67603,0.6757,0.676,1617499985.0
2005-12-21 06:30:00,0.67599,0.67612,0.67578,0.67583,1378899995.0
2005-12-21 06:45:00,0.67587,0.67599,0.67555,0.67599,1161699995.0
2005-12-21 07:00:00,0.67594,0.67594,0.67534,0.67537,1564500007.0
2005-12-21 07:15:00,0.6754,0.67552,0.67535,0.67548,1435099995.0
2005-12-21 07:30:00,0.67546,0.67554,0.67533,0.67538,1717200000.0
2005-12-21 07:45:00,0.67535,0.67551,0.67535,0.67541,1718500007.0
2005-12-21 08:00:00,0.6754,0.676,0.67538,0.67577,1412999998.0
2005-12-21 08:15:00,0.67579,0.67596,0.67544,0.67544,1239400009.0
2005-12-21 08:30:00,0.6754,0.67587,0.67538,0.67573,2084000003.0
2005-12-21 08:45:00,0.6757,0.67582,0.67546,0.67573,1994799990.0
2005-12-21 09:00:00,0.67573,0.67591,0.67547,0.67589,1719400002.0
2005-12-21 09:15:00,0.67587,0.67605,0.67555,0.67563,1939999982.0
2005-12-21 09:30:00,0.67566,0.67609,0.67565,0.67575,1528700004.0
2005-12-21 09:45:00,0.67574,0.67643,0.67557,0.67643,2240300004.0
2005-12-21 10:00:00,0.67647,0.67737,0.6764,0.67718,1846099990.0
2005-12-21 10:15:00,0.6772,0.67738,0.67682,0.67694,1983800000.0
2005-12-21 10:30:00,0.6769,0.67704,0.6766,0.67694,2134000000.0
2005-12-21 10:45:00,0.677,0.67722,0.67681,0.67704,2033600001.0
2005-12-21 11:00:00,0.67701,0.67705,0.67669,0.67672,1831300000.0
2005-12-21 11:15:00,0.67674,0.67674,0.67616,0.6765,2526800022.0
2005-12-21 11:30:00,0.67672,0.67823,0.67672,0.67813,1872899991.0
2005-12-21 11:45:00,0.67811,0.67859,0.67806,0.67858,2322999992.0
2005-12-21 12:00:00,0.67851,0.67894,0.67851,0.67888,1962199999.0
2005-12-21 12:15:00,0.67892,0.67921,0.67849,0.67866,2184800000.0
2005-12-21 12:30:00,0.67868,0.67874,0.6783,0.67833,1681499993.0
2005-12-21 12:45:00,0.67829,0.67847,0.67773,0.67843,2308199992.0
2005-12-21 13:00:00,0.67837,0.6786,0.67789,0.678,2144199994.0
2005-12-21 13:15:00,0.67794,0.67813,0.67783,0.67792,1946399991.0
2005-12-21 13:30:00,0.67792,0.67865,0.67789,0.67858,2082800005.0
2005-12-21 13:45:00,0.6786,0.67873,0.67843,0.67853,1983800009.0
2005-12-21 14:00:00,0.67853,0.6786,0.6782,0.67838,1778600007.0
2005-12-21 14:15:00,0.67847,0.67847,0.67797,0.67837,2035200017.0
2005-12-21 14:30:00,0.67829,0.67852,0.67791,0.67822,2091300002.0
2005-12-21 14:45:00,0.67825,0.67867,0.67818,0.67844,2253400019.0
2005-12-21 15:00:00,0.6784,0.67866,0.67808,0.67863,1775300006.0
2005-12-21 15:15:00,0.67869,0.67883,0.67815,0.6782,1920800001.0
2005-12-21 15:30:00,0.67825,0.67862,0.67819,0.67826,2413500019.0
2005-12-21 15:45:00,0.67821,0.67829,0.67771,0.67782,1944799985.0
2005-12-21 16:00:00,0.67782,0.67845,0.67778,0.6782,2009399990.0
2005-12-21 16:15:00,0.67816,0.67835,0.67807,0.67818,2210799994.0
2005-12-21 16:30:00,0.67817,0.67825,0.67734,0.6775,2650899998.0
2005-12-21 16:45:00,0.67745,0.67782,0.67731,0.67768,2161300002.0
2005-12-21 17:00:00,0.67769,0.67811,0.67735,0.6774,2416899998.0
2005-12-21 17:15:00,0.67745,0.67761,0.67708,0.67717,2228399996.0
2005-12-21 17:30:00,0.6772,0.67835,0.67717,0.6783,2218100001.0
2005-12-21 17:45:00,0.6783,0.67925,0.67825,0.67911,1909800000.0
2005-12-21 18:00:00,0.67913,0.67919,0.6785,0.67914,16757200030.0
2005-12-21 18:15:00,0.6785,0.67942,0.6785,0.67897,13731799980.0
2005-12-21 18:30:00,0.67896,0.67909,0.67862,0.67898,8017399984.0
2005-12-21 18:45:00,0.67898,0.67927,0.67865,0.67881,6303999995.0
2005-12-21 19:00:00,0.6788,0.67888,0.6786,0.67871,6351899986.0
2005-12-21 19:15:00,0.67871,0.67871,0.67833,0.67848,5718099999.0
2005-12-21 19:30:00,0.67847,0.67858,0.67814,0.67814,7095499993.0
2005-12-21 19:45:00,0.67816,0.67824,0.67752,0.6782,3780499982.0
2005-12-21 20:00:00,0.6783,0.67865,0.67827,0.67829,4228899983.0
2005-12-21 20:15:00,0.6783,0.6786,0.67829,0.67857,6646299978.0
2005-12-21 20:30:00,0.67856,0.67872,0.67838,0.67843,9897299993.0
2005-12-21 20:45:00,0.67845,0.67874,0.67841,0.67872,11604700016.0
2005-12-21 21:00:00,0.6788,0.67907,0.6787,0.67876,7452000019.0
2005-12-21 21:15:00,0.6788,0.67892,0.67864,0.67874,5031800005.0
2005-12-21 21:30:00,0.67868,0.67872,0.6781,0.67821,4143200006.0
2005-12-21 21:45:00,0.67819,0.67864,0.67817,0.67864,3764400003.0
2005-12-21 22:00:00,0.67863,0.67903,0.67835,0.67903,3486500006.0
2005-12-21 22:15:00,0.67902,0.67904,0.67882,0.67885,4542600027.0
2005-12-21 22:30:00,0.67887,0.67902,0.67878,0.67899,3140800003.0
2005-12-21 22:45:00,0.67901,0.67904,0.67853,0.67853,2518100005.0
2005-12-21 23:00:00,0.67844,0.67874,0.67844,0.67862,2096399994.0
2005-12-21 23:15:00,0.67863,0.67884,0.6786,0.67875,2012900012.0
2005-12-21 23:30:00,0.67878,0.6789,0.67831,0.67835,2037399994.0
2005-12-21 23:45:00,0.67836,0.6785,0.67781,0.6781,2108399995.0
2005-12-22 00:00:00,0.67807,0.67851,0.678,0.67835,2489500000.0
2005-12-22 00:15:00,0.67823,0.67858,0.67782,0.67829,2592699986.0
2005-12-22 00:30:00,0.6781,0.67812,0.67785,0.67808,1627899991.0
2005-12-22 00:45:00,0.67808,0.67808,0.67787,0.67787,1601399999.0
2005-12-22 01:00:00,0.67785,0.67792,0.67771,0.67788,1922400000.0
2005-12-22 01:15:00,0.67785,0.67802,0.67765,0.67787,1260199997.0
2005-12-22 01:30:00,0.67781,0.67803,0.6778,0.67788,1602500005.0
2005-12-22 01:45:00,0.6779,0.67827,0.67787,0.67811,1630199998.0
2005-12-22 02:00:00,0.67807,0.67825,0.67789,0.67795,1816800010.0
2005-12-22 02:15:00,0.67792,0.67797,0.6776,0.6778,2120999992.0
2005-12-22 02:30:00,0.67777,0.67797,0.67773,0.6779,1690000002.0
2005-12-22 02:45:00,0.67799,0.67856,0.67788,0.67828,2385799997.0
2005-12-22 03:00:00,0.67834,0.67859,0.67817,0.67822,1745300007.0
2005-12-22 03:15:00,0.67827,0.67849,0.67817,0.67836,1861500002.0
2005-12-22 03:30:00,0.67834,0.67837,0.6781,0.67813,1666300002.0
2005-12-22 03:45:00,0.67817,0.67841,0.67809,0.67817,1852899998.0
2005-12-22 04:00:00,0.67827,0.67829,0.67797,0.67803,1944999999.0
2005-12-22 04:15:00,0.67808,0.67813,0.6777,0.67789,1618499994.0
2005-12-22 04:30:00,0.67793,0.67807,0.67783,0.67799,1983900009.0
2005-12-22 04:45:00,0.6779,0.67813,0.67787,0.67807,1602500008.0
2005-12-22 05:00:00,0.67805,0.67812,0.67783,0.67788,1584100000.0
2005-12-22 05:15:00,0.6779,0.67807,0.67787,0.67798,1417300002.0
2005-12-22 05:30:00,0.67798,0.67814,0.67788,0.678,1482700002.0
2005-12-22 05:45:00,0.67794,0.67804,0.67788,0.67799,1536300004.0
2005-12-22 06:00:00,0.67802,0.67809,0.6779,0.67795,1424799993.0
2005-12-22 06:15:00,0.67792,0.67807,0.6779,0.67805,1765700022.0
2005-12-22 06:30:00,0.67805,0.67815,0.67788,0.67788,1207800003.0
2005-12-22 06:45:00,0.67799,0.67855,0.67792,0.6784,1627199996.0
2005-12-22 07:00:00,0.67808,0.67837,0.67802,0.67807,1845300015.0
2005-12-22 07:15:00,0.67815,0.67834,0.67796,0.67809,1477300000.0
2005-12-22 07:30:00,0.67808,0.67844,0.67799,0.67802,1879399996.0
2005-12-22 07:45:00,0.67793,0.67835,0.67787,0.67803,1198100007.0
2005-12-22 08:00:00,0.678,0.67813,0.67796,0.6781,1534400006.0
2005-12-22 08:15:00,0.67812,0.67823,0.67798,0.67816,1496099995.0
2005-12-22 08:30:00,0.67819,0.67823,0.67793,0.67815,1799000011.0
2005-12-22 08:45:00,0.6781,0.67832,0.67805,0.67818,1809200001.0
2005-12-22 09:00:00,0.67819,0.67829,0.67765,0.67811,1990499997.0
2005-12-22 09:15:00,0.67807,0.67881,0.67794,0.6788,2159600003.0
2005-12-22 09:30:00,0.67884,0.67893,0.67851,0.67854,2005999995.0
2005-12-22 09:45:00,0.67858,0.67891,0.67845,0.67886,2229900002.0
2005-12-22 10:00:00,0.67882,0.67891,0.67869,0.67877,2096600007.0
2005-12-22 10:15:00,0.67877,0.67883,0.6786,0.67877,1954900007.0
2005-12-22 10:30:00,0.67878,0.67929,0.67873,0.67898,1955299994.0
2005-12-22 10:45:00,0.67896,0.679,0.67866,0.67873,2261700000.0
2005-12-22 11:00:00,0.67873,0.6788,0.67857,0.67875,1958099990.0
2005-12-22 11:15:00,0.67882,0.67913,0.67871,0.67882,2482999994.0
2005-12-22 11:30:00,0.67885,0.68048,0.67884,0.68038,1919099995.0
2005-12-22 11:45:00,0.68043,0.68133,0.67993,0.68133,2589199991.0
2005-12-22 12:00:00,0.68128,0.68133,0.68043,0.6807,2247800000.0
2005-12-22 12:15:00,0.68066,0.68074,0.68042,0.68054,2727700013.0
2005-12-22 12:30:00,0.68053,0.68082,0.68053,0.68068,2060599998.0
2005-12-22 12:45:00,0.68068,0.68072,0.68035,0.68053,1435900010.0
2005-12-22 13:00:00,0.68058,0.68063,0.68032,0.68063,1969200014.0
2005-12-22 13:15:00,0.6806,0.68086,0.68057,0.68067,2281800001.0
2005-12-22 13:30:00,0.68066,0.68093,0.68044,0.68085,1971100008.0
2005-12-22 13:45:00,0.68086,0.68095,0.68044,0.68044,2537699991.0
2005-12-22 14:00:00,0.68042,0.68053,0.68022,0.6805,2146399990.0
2005-12-22 14:15:00,0.68051,0.68072,0.68043,0.6806,2194699982.0
2005-12-22 14:30:00,0.68055,0.68078,0.68041,0.68042,1654500000.0
2005-12-22 14:45:00,0.68039,0.6807,0.68031,0.68065,2210500005.0
2005-12-22 15:00:00,0.6806,0.68079,0.68056,0.68072,2336399991.0
2005-12-22 15:15:00,0.68077,0.68129,0.68077,0.6811,2095299987.0
2005-12-22 15:30:00,0.68107,0.68132,0.68051,0.68062,2157099999.0
2005-12-22 15:45:00,0.68061,0.68116,0.68058,0.68105,2313899993.0
2005-12-22 16:00:00,0.6811,0.68142,0.68063,0.68136,2429699995.0
2005-12-22 16:15:00,0.68145,0.68177,0.6811,0.6813,2155100003.0
2005-12-22 16:30:00,0.68135,0.68187,0.68128,0.6815,1942799999.0
2005-12-22 16:45:00,0.68152,0.6819,0.68152,0.68178,2138399996.0
2005-12-22 17:00:00,0.68176,0.68197,0.68168,0.68177,2151000011.0
2005-12-22 17:15:00,0.68173,0.68244,0.68163,0.68242,2524099993.0
2005-12-22 17:30:00,0.68248,0.68272,0.68218,0.68232,1734599987.0
2005-12-22 17:45:00,0.68227,0.68336,0.68208,0.68328,1971600004.0
2005-12-22 18:00:00,0.68325,0.68325,0.6828,0.68313,16290800016.0
2005-12-22 18:15:00,0.6831,0.68362,0.6831,0.68335,14558100013.0
2005-12-22 18:30:00,0.68333,0.68376,0.68326,0.68334,8860700040.0
2005-12-22 18:45:00,0.68333,0.68345,0.68288,0.68288,6143900010.0
2005-12-22 19:00:00,0.68283,0.68298,0.6827,0.68278,6597399976.0
2005-12-22 19:15:00,0.68278,0.68309,0.68267,0.68295,5696300001.0
2005-12-22 19:30:00,0.68293,0.68295,0.68233,0.68251,6970500025.0
2005-12-22 19:45:00,0.68252,0.68265,0.68228,0.68262,3974999984.0
2005-12-22 20:00:00,0.68268,0.683,0.68245,0.68295,4757300006.0
2005-12-22 20:15:00,0.68295,0.68295,0.68257,0.68262,6442099975.0
2005-12-22 20:30:00,0.68265,0.68305,0.6826,0.68298,10335599983.0
2005-12-22 20:45:00,0.68295,0.68299,0.68281,0.68285,11834599970.0
2005-12-22 21:00:00,0.68292,0.68307,0.68274,0.68305,8486399976.0
2005-12-22 21:15:00,0.68308,0.6831,0.6828,0.68284,4918599996.0
2005-12-22 21:30:00,0.68285,0.68323,0.6828,0.68323,4343799981.0
2005-12-22 21:45:00,0.68324,0.68342,0.6831,0.68342,3258199993.0
2005-12-22 22:00:00,0.68342,0.68381,0.68322,0.6837,3480299968.0
2005-12-22 22:15:00,0.68367,0.68381,0.6836,0.6837,4664199997.0
2005-12-22 22:30:00,0.68373,0.68373,0.68336,0.68341,3093900005.0
2005-12-22 22:45:00,0.6834,0.6834,0.68279,0.68279,2365700000.0
2005-12-22 23:00:00,0.68268,0.68311,0.68268,0.68287,1821800000.0
2005-12-22 23:15:00,0.68287,0.6829,0.6826,0.68275,1969699997.0
2005-12-22 23:30:00,0.68279,0.68311,0.6827,0.68295,1736399996.0
2005-12-22 23:45:00,0.68292,0.68329,0.6827,0.68298,1661199988.0
2005-12-23 00:00:00,0.68297,0.68332,0.68247,0.68261,2457500009.0
2005-12-23 00:15:00,0.68282,0.68356,0.68256,0.68321,2394299996.0
2005-12-23 00:30:00,0.6833,0.68333,0.68282,0.6829,2028200010.0
2005-12-23 00:45:00,0.68289,0.68308,0.68286,0.68295,1416799993.0
2005-12-23 01:00:00,0.68292,0.68305,0.68282,0.68288,1944900002.0
2005-12-23 01:15:00,0.68285,0.68313,0.68285,0.68293,1479200013.0
2005-12-23 01:30:00,0.68282,0.68295,0.68275,0.68292,1938600008.0
2005-12-23 01:45:00,0.68292,0.68312,0.68283,0.68301,1895800009.0
2005-12-23 02:00:00,0.68301,0.68308,0.68274,0.683,1629500004.0
2005-12-23 02:15:00,0.68295,0.68311,0.68277,0.68295,2135499997.0
2005-12-23 02:30:00,0.6829,0.68303,0.68283,0.68297,2109699995.0
2005-12-23 02:45:00,0.68292,0.68307,0.68266,0.68266,1839000003.0
2005-12-23 03:00:00,0.68263,0.68276,0.68254,0.68272,1987399993.0
2005-12-23 03:15:00,0.68273,0.68277,0.68239,0.6825,1481800008.0
2005-12-23 03:30:00,0.68251,0.68268,0.68248,0.68257,1739500006.0
2005-12-23 03:45:00,0.68255,0.68274,0.68246,0.68256,1477900010.0
2005-12-23 04:00:00,0.68261,0.6827,0.68229,0.68235,1346399998.0
2005-12-23 04:15:00,0.68232,0.68261,0.6823,0.68253,1436600001.0
2005-12-23 04:30:00,0.68253,0.68266,0.68224,0.68262,1573999995.0
2005-12-23 04:45:00,0.68255,0.68273,0.68253,0.68265,1774300004.0
2005-12-23 05:00:00,0.68263,0.68302,0.6826,0.68292,1777500007.0
2005-12-23 05:15:00,0.68292,0.68298,0.68278,0.6829,1439200003.0
2005-12-23 05:30:00,0.68288,0.68293,0.68275,0.6829,1371099990.0
2005-12-23 05:45:00,0.68289,0.683,0.68269,0.68292,1571799996.0
2005-12-23 06:00:00,0.68296,0.68299,0.68255,0.6826,1378399991.0
2005-12-23 06:15:00,0.68257,0.6826,0.68225,0.68242,1625100003.0
2005-12-23 06:30:00,0.6824,0.68262,0.68235,0.68255,986700002.0
2005-12-23 06:45:00,0.6826,0.68263,0.68235,0.68243,1505000000.0
2005-12-23 07:00:00,0.68242,0.68262,0.6824,0.68246,1523299990.0
2005-12-23 07:15:00,0.68248,0.68258,0.68247,0.68255,1303899990.0
2005-12-23 07:30:00,0.68253,0.68269,0.68249,0.68264,1697300007.0
2005-12-23 07:45:00,0.68265,0.68273,0.68241,0.68252,1490700006.0
2005-12-23 08:00:00,0.6825,0.68268,0.68237,0.68262,1739499989.0
2005-12-23 08:15:00,0.68262,0.68266,0.6825,0.68255,1063699996.0
2005-12-23 08:30:00,0.68257,0.68271,0.68251,0.68265,1847299986.0
2005-12-23 08:45:00,0.6826,0.68263,0.68237,0.68255,1750699993.0
2005-12-23 09:00:00,0.68253,0.68256,0.68221,0.6824,1837300000.0
2005-12-23 09:15:00,0.68236,0.68254,0.68231,0.68251,1636999997.0
2005-12-23 09:30:00,0.68248,0.68296,0.6824,0.68287,2241500014.0
2005-12-23 09:45:00,0.68287,0.68295,0.68266,0.68266,1873999995.0
2005-12-23 10:00:00,0.68271,0.68282,0.6825,0.68261,1701599996.0
2005-12-23 10:15:00,0.68264,0.68303,0.68253,0.68292,2272199987.0
2005-12-23 10:30:00,0.68294,0.68334,0.68285,0.68294,1759499991.0
2005-12-23 10:45:00,0.68293,0.68296,0.68262,0.6828,2098499992.0
2005-12-23 11:00:00,0.68285,0.68308,0.68278,0.68282,1748599996.0
2005-12-23 11:15:00,0.68285,0.68335,0.68275,0.68335,2272400005.0
2005-12-23 11:30:00,0.68342,0.68366,0.68318,0.68335,2209499995.0
2005-12-23 11:45:00,0.68337,0.6834,0.68308,0.68334,2073200001.0
2005-12-23 12:00:00,0.6833,0.68373,0.68324,0.68369,2010099993.0
2005-12-23 12:15:00,0.68368,0.68394,0.68328,0.68358,2139700005.0
2005-12-23 12:30:00,0.68353,0.68376,0.68336,0.68347,1882700006.0
2005-12-23 12:45:00,0.68352,0.6836,0.6833,0.68332,1964099985.0
2005-12-23 13:00:00,0.68326,0.6833,0.68258,0.6828,2354600004.0
2005-12-23 13:15:00,0.68273,0.68303,0.6826,0.68303,1573200008.0
2005-12-23 13:30:00,0.68304,0.68327,0.68298,0.68318,1715999975.0
2005-12-23 13:45:00,0.68316,0.68325,0.68266,0.68282,2390600007.0
2005-12-23 14:00:00,0.68278,0.68334,0.6827,0.68322,2639600016.0
2005-12-23 14:15:00,0.68316,0.68316,0.68273,0.6828,1903099999.0
2005-12-23 14:30:00,0.68276,0.68284,0.68231,0.68252,2373099974.0
2005-12-23 14:45:00,0.68254,0.68304,0.68232,0.68297,2142299999.0
2005-12-23 15:00:00,0.68295,0.68335,0.68295,0.68325,1739299991.0
2005-12-23 15:15:00,0.68329,0.68331,0.6826,0.6826,1994200006.0
2005-12-23 15:30:00,0.68257,0.68309,0.68249,0.68278,2004200000.0
2005-12-23 15:45:00,0.68281,0.68398,0.68245,0.68338,2187399990.0
2005-12-23 16:00:00,0.68328,0.68372,0.68313,0.68345,1840900007.0
2005-12-23 16:15:00,0.68339,0.68354,0.68315,0.68343,1920200011.0
2005-12-23 16:30:00,0.68345,0.68392,0.68339,0.68362,1904499996.0
2005-12-23 16:45:00,0.68363,0.68392,0.68359,0.68387,2367700008.0
2005-12-23 17:00:00,0.6838,0.68411,0.68377,0.68404,2315899980.0
2005-12-23 17:15:00,0.68407,0.68512,0.68406,0.68509,2297900000.0
2005-12-23 17:30:00,0.68508,0.68535,0.68482,0.68503,2090500011.0
2005-12-23 17:45:00,0.68498,0.68518,0.68478,0.68497,2137899998.0
2005-12-23 18:00:00,0.68502,0.68531,0.684,0.68505,17926699990.0
2005-12-23 18:15:00,0.68505,0.68512,0.68429,0.68443,12542000004.0
2005-12-23 18:30:00,0.68442,0.68442,0.68372,0.68372,8019400009.0
2005-12-23 18:45:00,0.6837,0.68403,0.68356,0.68402,5995000001.0
2005-12-23 19:00:00,0.68399,0.68413,0.68383,0.68403,6322200008.0
2005-12-23 19:15:00,0.68403,0.68411,0.68367,0.68371,5879899982.0
2005-12-23 19:30:00,0.68373,0.684,0.68311,0.68392,6905699991.0
2005-12-23 19:45:00,0.68391,0.68435,0.68372,0.68419,3450200009.0
2005-12-23 20:00:00,0.68431,0.68432,0.68375,0.68393,4906700014.0
2005-12-23 20:15:00,0.68397,0.6843,0.68396,0.68419,6725299991.0
2005-12-23 20:30:00,0.68418,0.68426,0.68342,0.68343,10362100021.0
2005-12-23 20:45:00,0.68348,0.68423,0.68348,0.68415,11191299991.0
2005-12-23 21:00:00,0.68418,0.68428,0.68396,0.68418,7764399975.0
2005-12-23 21:15:00,0.68417,0.68428,0.68403,0.68417,5648800002.0
2005-12-23 21:30:00,0.68415,0.68422,0.68388,0.68388,4558100012.0
2005-12-23 21:45:00,0.68383,0.68406,0.68359,0.68381,2938099999.0
2005-12-23 22:00:00,0.68375,0.68403,0.68357,0.68403,3413300000.0
2005-12-23 22:15:00,0.68402,0.68408,0.68388,0.68395,3896300022.0
2005-12-23 22:30:00,0.684,0.68429,0.684,0.68426,2994200002.0
2005-12-23 22:45:00,0.68428,0.68439,0.68409,0.68409,2204200004.0
2005-12-23 23:00:00,0.68392,0.68435,0.68392,0.68412,1941700008.0
2005-12-23 23:15:00,0.68413,0.68465,0.68413,0.68444,1672300008.0
2005-12-23 23:30:00,0.68448,0.68465,0.68442,0.68446,1936299998.0
2005-12-23 23:45:00,0.68445,0.68457,0.68407,0.6844,1580299997.0
2005-12-26 00:00:00,0.68495,0.68497,0.68381,0.68423,2626899996.0
2005-12-26 00:15:00,0.68422,0.68499,0.68395,0.68488,2142099990.0
2005-12-26 00:30:00,0.68483,0.68527,0.68363,0.68403,2414399990.0
2005-12-26 00:45:00,0.68398,0.6846,0.68383,0.68401,2352400000.0
2005-12-26 01:00:00,0.684,0.68438,0.68375,0.68425,2785999987.0
2005-12-26 01:15:00,0.68437,0.68457,0.68384,0.6839,2340500003.0
2005-12-26 01:30:00,0.68392,0.68431,0.68378,0.68411,2076399996.0
2005-12-26 01:45:00,0.68415,0.68424,0.68351,0.68361,2651799996.0
2005-12-26 02:00:00,0.68359,0.68407,0.6833,0.68379,2298200002.0
2005-12-26 02:15:00,0.68399,0.68408,0.68327,0.68375,2733599989.0
2005-12-26 02:30:00,0.68369,0.68392,0.6833,0.68376,2443500000.0
2005-12-26 02:45:00,0.68372,0.68427,0.68328,0.68409,2805000001.0
2005-12-26 03:00:00,0.68386,0.6845,0.68351,0.6837,2403699993.0
2005-12-26 03:15:00,0.68387,0.68424,0.68339,0.68409,2175100004.0
2005-12-26 03:30:00,0.6842,0.68424,0.68359,0.68374,2543900009.0
2005-12-26 03:45:00,0.68387,0.68397,0.68316,0.68376,2567699996.0
2005-12-26 04:00:00,0.68382,0.68396,0.6833,0.68339,2216799994.0
2005-12-26 04:15:00,0.6836,0.68381,0.68317,0.68342,2111700012.0
2005-12-26 04:30:00,0.68328,0.68362,0.68208,0.6824,2469799987.0
2005-12-26 04:45:00,0.68232,0.6825,0.6818,0.68225,2424100000.0
2005-12-26 05:00:00,0.68205,0.68283,0.68186,0.68263,2278999989.0
2005-12-26 05:15:00,0.68277,0.68346,0.6824,0.6831,2317399995.0
2005-12-26 05:30:00,0.68327,0.6837,0.68295,0.68321,2598699984.0
2005-12-26 05:45:00,0.68319,0.6833,0.68248,0.68281,2575499989.0
2005-12-26 06:00:00,0.68255,0.68308,0.68251,0.68297,2174799990.0
2005-12-26 06:15:00,0.68315,0.68367,0.68251,0.68361,2104100005.0
2005-12-26 06:30:00,0.68338,0.68371,0.68306,0.68334,2848000003.0
2005-12-26 06:45:00,0.68342,0.68371,0.6829,0.68345,2350899998.0
2005-12-26 07:00:00,0.68308,0.68375,0.68308,0.68353,2217100002.0
2005-12-26 07:15:00,0.68323,0.68385,0.68287,0.68345,2702499998.0
2005-12-26 07:30:00,0.68328,0.68414,0.68308,0.68384,2539000016.0
2005-12-26 07:45:00,0.68392,0.68411,0.68323,0.68356,2182600003.0
2005-12-26 08:00:00,0.68328,0.68393,0.68302,0.68359,2253999999.0
2005-12-26 08:15:00,0.68345,0.68392,0.68283,0.68354,2300400001.0
2005-12-26 08:30:00,0.68337,0.68364,0.68301,0.6836,2248399994.0
2005-12-26 08:45:00,0.68363,0.68377,0.68295,0.68366,2563500000.0
2005-12-26 09:00:00,0.68365,0.68368,0.68262,0.68309,2213899995.0
2005-12-26 09:15:00,0.68312,0.68326,0.68243,0.68315,2282599998.0
2005-12-26 09:30:00,0.68308,0.68362,0.68266,0.68362,2345099988.0
2005-12-26 09:45:00,0.68345,0.68371,0.68256,0.68333,2770899990.0
2005-12-26 10:00:00,0.68288,0.68415,0.68288,0.68343,2289599986.0
2005-12-26 10:15:00,0.68355,0.68412,0.6825,0.68308,2452999998.0
2005-12-26 10:30:00,0.68297,0.6837,0.68256,0.68305,2062500000.0
2005-12-26 10:45:00,0.68295,0.68388,0.68253,0.68375,2796100016.0
2005-12-26 11:00:00,0.68418,0.68435,0.68293,0.68343,2579800002.0
2005-12-26 11:15:00,0.68352,0.68381,0.68228,0.68341,2857600010.0
2005-12-26 11:30:00,0.68305,0.68411,0.68304,0.68346,2476400002.0
2005-12-26 11:45:00,0.68356,0.68393,0.68297,0.68307,2690100005.0
2005-12-26 12:00:00,0.68263,0.68408,0.6826,0.68376,2495399997.0
2005-12-26 12:15:00,0.6836,0.68416,0.68296,0.68357,2306499989.0
2005-12-26 12:30:00,0.6834,0.68402,0.68298,0.68357,2923299999.0
2005-12-26 12:45:00,0.68352,0.68434,0.68297,0.68413,2384100004.0
2005-12-26 13:00:00,0.68428,0.68558,0.68357,0.68535,2362100012.0
2005-12-26 13:15:00,0.68538,0.68577,0.6829,0.68354,2579899996.0
2005-12-26 13:30:00,0.68357,0.68413,0.68303,0.68336,2452499986.0
2005-12-26 13:45:00,0.68344,0.68439,0.68302,0.68405,2498899990.0
2005-12-26 14:00:00,0.68377,0.68426,0.68326,0.68392,2378099996.0
2005-12-26 14:15:00,0.68388,0.68411,0.68323,0.68379,2421000006.0
2005-12-26 14:30:00,0.68375,0.68411,0.68345,0.68362,2722799987.0
2005-12-26 14:45:00,0.6836,0.68411,0.6834,0.68408,2169900008.0
2005-12-26 15:00:00,0.68373,0.6843,0.68346,0.6841,2554400010.0
2005-12-26 15:15:00,0.68414,0.68434,0.68357,0.68405,2245299990.0
2005-12-26 15:30:00,0.68385,0.68442,0.68364,0.68398,2030799999.0
2005-12-26 15:45:00,0.68394,0.6845,0.6836,0.68397,2692200004.0
2005-12-26 16:00:00,0.68398,0.68421,0.68352,0.68413,2563600006.0
2005-12-26 16:15:00,0.684,0.68433,0.68355,0.68392,2287599980.0
2005-12-26 16:30:00,0.68377,0.68419,0.68334,0.68385,2300799997.0
2005-12-26 16:45:00,0.6836,0.68417,0.68339,0.68395,2101799981.0
2005-12-26 17:00:00,0.68387,0.68415,0.68331,0.68372,2488700020.0
2005-12-26 17:15:00,0.68373,0.68425,0.68338,0.68385,2463600005.0
2005-12-26 17:30:00,0.68375,0.6841,0.68321,0.68382,2201800001.0
2005-12-26 17:45:00,0.6839,0.68405,0.68294,0.68378,2583699998.0
2005-12-26 18:00:00,0.68312,0.68416,0.68293,0.68395,15903499998.0
2005-12-26 18:15:00,0.6837,0.68425,0.68337,0.68353,13457100019.0
2005-12-26 18:30:00,0.68349,0.68424,0.68317,0.6837,8066400012.0
2005-12-26 18:45:00,0.68373,0.68432,0.68318,0.68324,6658699989.0
2005-12-26 19:00:00,0.68319,0.68397,0.68312,0.68326,5739900007.0
2005-12-26 19:15:00,0.68325,0.68434,0.68322,0.68382,5827600001.0
2005-12-26 19:30:00,0.68385,0.68438,0.68359,0.68412,7302500003.0
2005-12-26 19:45:00,0.68412,0.68445,0.68379,0.68422,4349499989.0
2005-12-26 20:00:00,0.6839,0.68451,0.6837,0.68424,4663499989.0
2005-12-26 20:15:00,0.68433,0.68438,0.68332,0.68402,6362500008.0
2005-12-26 20:30:00,0.68373,0.68426,0.6835,0.68393,10739499948.0
2005-12-26 20:45:00,0.68395,0.68427,0.68362,0.684,11524000018.0
2005-12-26 21:00:00,0.68374,0.68422,0.68351,0.68373,7637200025.0
2005-12-26 21:15:00,0.68367,0.68422,0.68366,0.68397,4833299989.0
2005-12-26 21:30:00,0.68368,0.68438,0.68368,0.6839,4565500004.0
2005-12-26 21:45:00,0.6839,0.68417,0.6836,0.68389,3314599999.0
2005-12-26 22:00:00,0.68379,0.68411,0.68358,0.68384,3437599976.0
2005-12-26 22:15:00,0.68383,0.68422,0.68349,0.68358,4387599994.0
2005-12-26 22:30:00,0.68353,0.68406,0.68323,0.68336,2883399992.0
2005-12-26 22:45:00,0.68339,0.68413,0.68327,0.68364,2546100008.0
2005-12-26 23:00:00,0.68335,0.684,0.68332,0.68348,2328699986.0
2005-12-26 23:15:00,0.68355,0.6838,0.68285,0.68305,2268300002.0
2005-12-26 23:30:00,0.683,0.68374,0.68289,0.68328,1851199999.0
2005-12-26 23:45:00,0.68353,0.68358,0.68291,0.68336,2204999995.0
2005-12-27 00:00:00,0.68334,0.68349,0.68269,0.68322,2753700005.0
2005-12-27 00:15:00,0.68313,0.68389,0.68275,0.6831,2052500000.0
2005-12-27 00:30:00,0.6833,0.68371,0.68312,0.68359,2469400009.0
2005-12-27 00:45:00,0.68352,0.68362,0.68284,0.68345,2431799999.0
2005-12-27 01:00:00,0.68352,0.68386,0.6831,0.68364,2938300020.0
2005-12-27 01:15:00,0.68328,0.68384,0.6831,0.68345,2455899993.0
2005-12-27 01:30:00,0.68331,0.68432,0.68319,0.68332,2317500013.0
2005-12-27 01:45:00,0.68336,0.68359,0.6831,0.68347,1933699997.0
2005-12-27 02:00:00,0.68348,0.68365,0.68321,0.6834,2419799999.0
2005-12-27 02:15:00,0.68342,0.6835,0.68329,0.68332,1783899996.0
2005-12-27 02:30:00,0.68335,0.68369,0.68335,0.68355,2476599981.0
2005-12-27 02:45:00,0.68352,0.68376,0.68349,0.68366,1798400001.0
2005-12-27 03:00:00,0.6837,0.68386,0.68356,0.68379,2162299991.0
2005-12-27 03:15:00,0.68378,0.68393,0.68362,0.6839,1849799995.0
2005-12-27 03:30:00,0.6839,0.68399,0.68371,0.68385,1968400002.0
2005-12-27 03:45:00,0.68385,0.68418,0.68381,0.68382,1836400007.0
2005-12-27 04:00:00,0.68387,0.68395,0.68356,0.68362,1198400008.0
2005-12-27 04:15:00,0.68367,0.68386,0.68363,0.68374,1111900002.0
2005-12-27 04:30:00,0.68378,0.68383,0.68359,0.68379,1898400000.0
2005-12-27 04:45:00,0.68375,0.6838,0.68355,0.68358,1434399995.0
2005-12-27 05:00:00,0.68355,0.68379,0.68345,0.68367,1564400000.0
2005-12-27 05:15:00,0.68368,0.68373,0.68352,0.68364,1356599992.0
2005-12-27 05:30:00,0.68365,0.68382,0.68357,0.6838,1304600008.0
2005-12-27 05:45:00,0.68378,0.68382,0.68349,0.68358,1526700003.0
2005-12-27 06:00:00,0.68358,0.6837,0.68351,0.68365,1662599979.0
2005-12-27 06:15:00,0.68362,0.6837,0.68342,0.68354,1599200007.0
2005-12-27 06:30:00,0.68356,0.68365,0.68351,0.6836,1395800003.0
2005-12-27 06:45:00,0.68365,0.6837,0.68353,0.68367,1794100013.0
2005-12-27 07:00:00,0.68365,0.68381,0.68355,0.68364,1357800007.0
2005-12-27 07:15:00,0.68368,0.68422,0.68358,0.68406,1834399995.0
2005-12-27 07:30:00,0.68408,0.68414,0.6838,0.68385,2131800003.0
2005-12-27 07:45:00,0.68386,0.68397,0.68365,0.6837,1951399997.0
2005-12-27 08:00:00,0.68365,0.68378,0.68357,0.68366,1079600002.0
2005-12-27 08:15:00,0.68358,0.68375,0.68339,0.68368,1687000014.0
2005-12-27 08:30:00,0.6837,0.68384,0.68356,0.68378,1978999992.0
2005-12-27 08:45:00,0.6838,0.68401,0.68367,0.68375,2165800001.0
2005-12-27 09:00:00,0.68373,0.6839,0.6836,0.68377,1902399978.0
2005-12-27 09:15:00,0.6837,0.68397,0.68366,0.68383,1904899986.0
2005-12-27 09:30:00,0.68383,0.6839,0.68375,0.68382,1536599999.0
2005-12-27 09:45:00,0.68385,0.68397,0.68373,0.6839,1717300001.0
2005-12-27 10:00:00,0.6839,0.68395,0.68315,0.68315,1923200007.0
2005-12-27 10:15:00,0.68309,0.68376,0.68309,0.68372,2312099997.0
2005-12-27 10:30:00,0.68375,0.68404,0.68371,0.68383,1936399992.0
2005-12-27 10:45:00,0.68384,0.68414,0.6838,0.68395,2063100004.0
2005-12-27 11:00:00,0.68402,0.68428,0.68358,0.68362,1772800007.0
2005-12-27 11:15:00,0.6837,0.68373,0.68339,0.68342,2148300002.0
2005-12-27 11:30:00,0.68348,0.68369,0.68331,0.68363,1823699988.0
2005-12-27 11:45:00,0.68359,0.68381,0.68349,0.68378,2607999988.0
2005-12-27 12:00:00,0.68371,0.68399,0.68351,0.68361,2408499996.0
2005-12-27 12:15:00,0.68358,0.68375,0.68344,0.68349,2060499996.0
2005-12-27 12:30:00,0.68347,0.68378,0.6834,0.6834,1645100000.0
2005-12-27 12:45:00,0.68341,0.68341,0.6826,0.68273,1966499998.0
2005-12-27 13:00:00,0.68282,0.68286,0.68251,0.6826,2294699999.0
2005-12-27 13:15:00,0.68253,0.68281,0.68249,0.68266,1646599990.0
2005-12-27 13:30:00,0.68267,0.68285,0.68252,0.68257,2025799996.0
2005-12-27 13:45:00,0.68259,0.68282,0.6825,0.68257,2173999993.0
2005-12-27 14:00:00,0.68256,0.68281,0.6824,0.68268,1929799998.0
2005-12-27 14:15:00,0.68273,0.68305,0.68255,0.68285,1937999987.0
2005-12-27 14:30:00,0.6828,0.68292,0.68272,0.68273,2085899995.0
2005-12-27 14:45:00,0.68277,0.68297,0.6827,0.68285,1842699996.0
2005-12-27 15:00:00,0.68282,0.68293,0.68279,0.68282,1778399988.0
2005-12-27 15:15:00,0.68286,0.68371,0.6828,0.68357,2116300002.0
2005-12-27 15:30:00,0.68355,0.68358,0.68334,0.68348,1890699997.0
2005-12-27 15:45:00,0.68348,0.68349,0.68314,0.68325,1232999999.0
2005-12-27 16:00:00,0.68328,0.68337,0.68304,0.68324,1809299993.0
2005-12-27 16:15:00,0.68323,0.68352,0.68314,0.6835,2198199988.0
2005-12-27 16:30:00,0.68343,0.68373,0.68328,0.68368,1663099993.0
2005-12-27 16:45:00,0.68363,0.68426,0.68362,0.68422,1801600011.0
2005-12-27 17:00:00,0.6842,0.68435,0.68407,0.68417,2132600005.0
2005-12-27 17:15:00,0.68415,0.68421,0.68395,0.68399,1925500003.0
2005-12-27 17:30:00,0.6841,0.6843,0.68405,0.6842,1790699997.0
2005-12-27 17:45:00,0.68417,0.68495,0.68414,0.68484,1679699999.0
2005-12-27 18:00:00,0.6848,0.68494,0.68452,0.68465,14629900041.0
2005-12-27 18:15:00,0.68469,0.68486,0.6846,0.68462,14833099981.0
2005-12-27 18:30:00,0.68462,0.68484,0.68452,0.68476,8485600003.0
2005-12-27 18:45:00,0.68475,0.68493,0.68461,0.68477,6392099988.0
2005-12-27 19:00:00,0.68477,0.68486,0.68466,0.68477,6489699989.0
2005-12-27 19:15:00,0.68478,0.68494,0.68469,0.68472,5839599996.0
2005-12-27 19:30:00,0.68467,0.68499,0.68456,0.68487,7215500005.0
2005-12-27 19:45:00,0.6849,0.68497,0.68475,0.68492,3772599991.0
2005-12-27 20:00:00,0.68498,0.68498,0.68471,0.68478,4132600004.0
2005-12-27 20:15:00,0.6848,0.68481,0.68462,0.68467,6658999999.0
2005-12-27 20:30:00,0.68469,0.68478,0.6846,0.68467,10508800010.0
2005-12-27 20:45:00,0.6847,0.68482,0.68452,0.68458,11481400018.0
2005-12-27 21:00:00,0.68458,0.68474,0.68447,0.68458,8296999987.0
2005-12-27 21:15:00,0.68458,0.68485,0.68438,0.68485,4656399988.0
2005-12-27 21:30:00,0.68487,0.68527,0.68462,0.68521,4082200014.0
2005-12-27 21:45:00,0.6852,0.6852,0.68502,0.68512,3265999994.0
2005-12-27 22:00:00,0.6851,0.68511,0.68485,0.68494,3173700012.0
2005-12-27 22:15:00,0.68495,0.6851,0.68479,0.68485,4168999993.0
2005-12-27 22:30:00,0.68487,0.68501,0.68467,0.68475,3286199991.0
2005-12-27 22:45:00,0.68478,0.68478,0.68437,0.68437,2584599982.0
2005-12-27 23:00:00,0.6842,0.68468,0.6842,0.68443,1790599998.0
2005-12-27 23:15:00,0.68442,0.68466,0.68441,0.6845,1880900008.0
2005-12-27 23:30:00,0.68453,0.68473,0.6845,0.68456,1706399991.0
2005-12-27 23:45:00,0.68457,0.6846,0.68425,0.68455,1742900001.0
2005-12-28 00:00:00,0.68452,0.68489,0.68422,0.68484,2695699997.0
2005-12-28 00:15:00,0.68489,0.68492,0.68454,0.68471,1834700000.0
2005-12-28 00:30:00,0.6848,0.68486,0.68465,0.68468,1769200001.0
2005-12-28 00:45:00,0.68468,0.68484,0.68465,0.6848,1892799996.0
2005-12-28 01:00:00,0.68477,0.68484,0.68472,0.68478,2206699990.0
2005-12-28 01:15:00,0.68475,0.68505,0.68475,0.68495,1624199986.0
2005-12-28 01:30:00,0.68489,0.68505,0.68454,0.68497,2207699991.0
2005-12-28 01:45:00,0.68502,0.68531,0.6849,0.68517,2307800007.0
2005-12-28 02:00:00,0.68511,0.68524,0.68489,0.68507,2151699995.0
2005-12-28 02:15:00,0.6851,0.68538,0.68497,0.68522,1785699998.0
2005-12-28 02:30:00,0.68518,0.68535,0.68515,0.68528,1731699983.0
2005-12-28 02:45:00,0.68525,0.68527,0.68474,0.68488,1404700007.0
2005-12-28 03:00:00,0.68494,0.68544,0.6849,0.68515,1972299992.0
2005-12-28 03:15:00,0.68512,0.68523,0.68504,0.68515,1313300004.0
2005-12-28 03:30:00,0.68519,0.68531,0.68483,0.68487,1802299998.0
2005-12-28 03:45:00,0.68485,0.68494,0.68463,0.68463,1687399997.0
2005-12-28 04:00:00,0.68469,0.68477,0.68465,0.68467,1264299996.0
2005-12-28 04:15:00,0.68472,0.68478,0.68453,0.68478,1206599994.0
2005-12-28 04:30:00,0.68478,0.68495,0.6847,0.68479,1800100002.0
2005-12-28 04:45:00,0.68473,0.68484,0.6847,0.68472,1514100005.0
2005-12-28 05:00:00,0.6847,0.68485,0.68464,0.68477,1613999993.0
2005-12-28 05:15:00,0.68482,0.68489,0.68472,0.6848,1460599998.0
2005-12-28 05:30:00,0.68478,0.6849,0.68465,0.6849,1505899993.0
2005-12-28 05:45:00,0.68484,0.68523,0.68478,0.68508,1809599996.0
2005-12-28 06:00:00,0.68508,0.68522,0.68481,0.6852,1345100000.0
2005-12-28 06:15:00,0.6852,0.6857,0.68505,0.6855,1669200002.0
2005-12-28 06:30:00,0.6855,0.6855,0.68525,0.68535,964599994.0
2005-12-28 06:45:00,0.68542,0.68542,0.68487,0.68487,2189200001.0
2005-12-28 07:00:00,0.68491,0.68509,0.68476,0.68485,1405899989.0
2005-12-28 07:15:00,0.68488,0.68536,0.68488,0.68536,1353999997.0
2005-12-28 07:30:00,0.68536,0.68551,0.68517,0.68539,2110100011.0
2005-12-28 07:45:00,0.68537,0.68537,0.68503,0.68518,1544900015.0
2005-12-28 08:00:00,0.68515,0.68523,0.68505,0.68514,1384899988.0
2005-12-28 08:15:00,0.68517,0.6852,0.68468,0.6849,1735700004.0
2005-12-28 08:30:00,0.68492,0.68522,0.68484,0.68515,1877399990.0
2005-12-28 08:45:00,0.68513,0.68529,0.68488,0.68497,1727200012.0
2005-12-28 09:00:00,0.68495,0.68639,0.68472,0.68618,2329200006.0
2005-12-28 09:15:00,0.68621,0.68635,0.68586,0.68587,2053599994.0
2005-12-28 09:30:00,0.68587,0.68603,0.68568,0.6858,2137900004.0
2005-12-28 09:45:00,0.68576,0.68583,0.68463,0.68517,2584200016.0
2005-12-28 10:00:00,0.68516,0.68532,0.68488,0.68522,2125800012.0
2005-12-28 10:15:00,0.68521,0.68546,0.6851,0.68518,2304700006.0
2005-12-28 10:30:00,0.68519,0.68531,0.6851,0.68526,1984400006.0
2005-12-28 10:45:00,0.68524,0.68534,0.68506,0.68532,1885300001.0
2005-12-28 11:00:00,0.6853,0.68542,0.68508,0.68512,2121799990.0
2005-12-28 11:15:00,0.68519,0.68536,0.68507,0.68529,2152299989.0
2005-12-28 11:30:00,0.68531,0.68537,0.68512,0.68527,2099400011.0
2005-12-28 11:45:00,0.68524,0.68545,0.68513,0.68534,2918899986.0
2005-12-28 12:00:00,0.68531,0.68537,0.68479,0.68503,2227600008.0
2005-12-28 12:15:00,0.68508,0.68545,0.68508,0.68522,1980500000.0
2005-12-28 12:30:00,0.68519,0.68558,0.68509,0.68553,2111300017.0
2005-12-28 12:45:00,0.68557,0.68603,0.6853,0.68595,2423700004.0
2005-12-28 13:00:00,0.686,0.68625,0.68583,0.68619,2135900005.0
2005-12-28 13:15:00,0.68608,0.6861,0.68577,0.68587,1718499999.0
2005-12-28 13:30:00,0.68585,0.68594,0.68559,0.68571,1911500000.0
2005-12-28 13:45:00,0.68574,0.68606,0.68568,0.68585,1943200008.0
2005-12-28 14:00:00,0.68578,0.68615,0.68572,0.68602,1872200000.0
2005-12-28 14:15:00,0.68604,0.68622,0.68585,0.68604,1845999997.0
2005-12-28 14:30:00,0.68598,0.68602,0.68568,0.68568,1976400009.0
2005-12-28 14:45:00,0.68572,0.68607,0.68569,0.68599,2308300009.0
2005-12-28 15:00:00,0.68597,0.68621,0.68595,0.68606,2164099980.0
2005-12-28 15:15:00,0.68602,0.6872,0.68601,0.68706,1823700003.0
2005-12-28 15:30:00,0.68704,0.68714,0.68687,0.68706,2163099988.0
2005-12-28 15:45:00,0.68704,0.68759,0.68689,0.68748,2129599997.0
2005-12-28 16:00:00,0.68748,0.6876,0.6872,0.68726,2241999990.0
2005-12-28 16:15:00,0.68729,0.68767,0.68729,0.68767,2547499997.0
2005-12-28 16:30:00,0.68763,0.68851,0.68763,0.68848,1793500006.0
2005-12-28 16:45:00,0.68846,0.68898,0.68841,0.68898,2236900007.0
2005-12-28 17:00:00,0.68895,0.68901,0.68819,0.6888,2095199993.0
2005-12-28 17:15:00,0.68882,0.6891,0.68857,0.68907,2149899987.0
2005-12-28 17:30:00,0.68915,0.68963,0.68896,0.68943,1891399987.0
2005-12-28 17:45:00,0.68941,0.68994,0.68897,0.68984,1961400008.0
2005-12-28 18:00:00,0.68992,0.68992,0.68905,0.68913,17741300038.0
2005-12-28 18:15:00,0.68915,0.68933,0.6889,0.68908,14083400042.0
2005-12-28 18:30:00,0.68912,0.6893,0.68899,0.68902,7803700001.0
2005-12-28 18:45:00,0.68903,0.68928,0.68871,0.68915,6725300007.0
2005-12-28 19:00:00,0.68915,0.6905,0.68898,0.69005,6687999998.0
2005-12-28 19:15:00,0.69003,0.69027,0.68967,0.68975,5581900014.0
2005-12-28 19:30:00,0.68973,0.6899,0.68933,0.68938,7486400017.0
2005-12-28 19:45:00,0.68937,0.68957,0.68917,0.68922,4058699996.0
2005-12-28 20:00:00,0.68927,0.68931,0.68863,0.68883,4208400008.0
2005-12-28 20:15:00,0.68885,0.6891,0.68876,0.68882,7287500000.0
2005-12-28 20:30:00,0.68884,0.68903,0.68878,0.68893,10095600008.0
2005-12-28 20:45:00,0.68891,0.68942,0.68887,0.68919,11041400038.0
2005-12-28 21:00:00,0.68921,0.68923,0.68872,0.68898,8038899992.0
2005-12-28 21:15:00,0.689,0.68913,0.68886,0.68897,4973799975.0
2005-12-28 21:30:00,0.68897,0.68927,0.68889,0.6891,4260099988.0
2005-12-28 21:45:00,0.68912,0.68965,0.68873,0.68965,3509100010.0
2005-12-28 22:00:00,0.68967,0.68974,0.68935,0.68941,4037900001.0
2005-12-28 22:15:00,0.68941,0.68985,0.68936,0.68975,4877999998.0
2005-12-28 22:30:00,0.68977,0.68977,0.68941,0.68946,3087299982.0
2005-12-28 22:45:00,0.6895,0.68955,0.68912,0.68912,2359699996.0
2005-12-28 23:00:00,0.689,0.68939,0.689,0.68926,2083499993.0
2005-12-28 23:15:00,0.68928,0.68954,0.68917,0.68945,2028699994.0
2005-12-28 23:30:00,0.68949,0.6896,0.68922,0.68928,1907400000.0
2005-12-28 23:45:00,0.68927,0.68933,0.68877,0.68905,1412800002.0
2005-12-29 00:00:00,0.68902,0.68924,0.68839,0.68848,2734899990.0
2005-12-29 00:15:00,0.68858,0.68898,0.68834,0.6885,2728899989.0
2005-12-29 00:30:00,0.68862,0.68899,0.68857,0.68882,1507600005.0
2005-12-29 00:45:00,0.68883,0.68895,0.68863,0.68877,1450699993.0
2005-12-29 01:00:00,0.68881,0.68885,0.68845,0.68864,1953500000.0
2005-12-29 01:15:00,0.6886,0.68898,0.68858,0.68887,1341000001.0
2005-12-29 01:30:00,0.68883,0.6892,0.6888,0.68892,1952199993.0
2005-12-29 01:45:00,0.68897,0.689,0.68865,0.68874,2219400007.0
2005-12-29 02:00:00,0.68873,0.689,0.68855,0.6886,1855199989.0
2005-12-29 02:15:00,0.68864,0.6888,0.68842,0.68861,1897499980.0
2005-12-29 02:30:00,0.68856,0.6889,0.6885,0.68881,1554599998.0
2005-12-29 02:45:00,0.68875,0.68878,0.68847,0.68862,1590699994.0
2005-12-29 03:00:00,0.68867,0.68883,0.68843,0.68843,1879100009.0
2005-12-29 03:15:00,0.68837,0.68847,0.68826,0.68835,1297700007.0
2005-12-29 03:30:00,0.68836,0.68846,0.68825,0.68827,1458899995.0
2005-12-29 03:45:00,0.6883,0.68849,0.68829,0.68834,1493700005.0
2005-12-29 04:00:00,0.68842,0.6886,0.68832,0.68858,1577999995.0
2005-12-29 04:15:00,0.68858,0.68863,0.68847,0.68858,1223500011.0
2005-12-29 04:30:00,0.68858,0.68864,0.68852,0.68862,1315099997.0
2005-12-29 04:45:00,0.68855,0.68863,0.68828,0.68835,1681199989.0
2005-12-29 05:00:00,0.68833,0.68838,0.68819,0.68826,1526599989.0
2005-12-29 05:15:00,0.68826,0.68831,0.6881,0.68813,1397000007.0
2005-12-29 05:30:00,0.68813,0.68817,0.68789,0.68796,1797999990.0
2005-12-29 05:45:00,0.68795,0.68815,0.68791,0.68802,1499599996.0
2005-12-29 06:00:00,0.68803,0.68811,0.68793,0.688,2148699992.0
2005-12-29 06:15:00,0.68795,0.68813,0.6878,0.68788,1833500003.0
2005-12-29 06:30:00,0.6879,0.68798,0.6878,0.68785,1180500009.0
2005-12-29 06:45:00,0.68792,0.688,0.68777,0.68784,1510600004.0
2005-12-29 07:00:00,0.68776,0.68801,0.68776,0.68792,1325400000.0
2005-12-29 07:15:00,0.68795,0.68798,0.68787,0.68791,1669999989.0
2005-12-29 07:30:00,0.68788,0.68821,0.68785,0.68808,2018499996.0
2005-12-29 07:45:00,0.68809,0.68823,0.68787,0.68792,1718400005.0
2005-12-29 08:00:00,0.68784,0.68828,0.68783,0.68817,1745399994.0
2005-12-29 08:15:00,0.68809,0.68823,0.68793,0.68797,1344800008.0
2005-12-29 08:30:00,0.6879,0.68815,0.68782,0.68792,1588900003.0
2005-12-29 08:45:00,0.68786,0.68787,0.68765,0.68772,1947199998.0
2005-12-29 09:00:00,0.68776,0.68853,0.68768,0.68842,2038999982.0
2005-12-29 09:15:00,0.6884,0.68907,0.6884,0.68887,2418500003.0
2005-12-29 09:30:00,0.6889,0.68923,0.6887,0.68914,2139799989.0
2005-12-29 09:45:00,0.68914,0.68914,0.68841,0.68846,2257600005.0
2005-12-29 10:00:00,0.68846,0.68858,0.68788,0.68853,1909899993.0
2005-12-29 10:15:00,0.68861,0.68877,0.68831,0.68867,1875099994.0
2005-12-29 10:30:00,0.68869,0.68931,0.68865,0.68919,1956399997.0
2005-12-29 10:45:00,0.68915,0.68927,0.6889,0.68907,2029099998.0
2005-12-29 11:00:00,0.68907,0.68915,0.68894,0.68912,1608400001.0
2005-12-29 11:15:00,0.68915,0.6892,0.6886,0.68912,2257599997.0
2005-12-29 11:30:00,0.68915,0.68975,0.68888,0.68959,2157299999.0
2005-12-29 11:45:00,0.68958,0.68975,0.68946,0.68962,2550100002.0
2005-12-29 12:00:00,0.68955,0.68961,0.68919,0.68924,1983800007.0
2005-12-29 12:15:00,0.68922,0.68922,0.68871,0.68878,2069499999.0
2005-12-29 12:30:00,0.68876,0.68904,0.68839,0.68863,1846699994.0
2005-12-29 12:45:00,0.68867,0.68868,0.6881,0.6881,2036000004.0
2005-12-29 13:00:00,0.6881,0.6881,0.68752,0.68758,2134400032.0
2005-12-29 13:15:00,0.6875,0.68764,0.68735,0.68754,1935200013.0
2005-12-29 13:30:00,0.68753,0.68754,0.68725,0.68748,2162699983.0
2005-12-29 13:45:00,0.6875,0.68766,0.68742,0.68763,2034099994.0
2005-12-29 14:00:00,0.68759,0.68769,0.68745,0.68753,1897700004.0
2005-12-29 14:15:00,0.6875,0.68763,0.68734,0.68742,1977099996.0
2005-12-29 14:30:00,0.6874,0.68789,0.6874,0.68758,1959499994.0
2005-12-29 14:45:00,0.68763,0.68796,0.68755,0.68773,1851000000.0
2005-12-29 15:00:00,0.68776,0.68824,0.68776,0.68817,2036799997.0
2005-12-29 15:15:00,0.68815,0.6882,0.68774,0.68788,2110199996.0
2005-12-29 15:30:00,0.6879,0.68798,0.68751,0.68783,1864300003.0
2005-12-29 15:45:00,0.68779,0.68795,0.68737,0.68748,2058599987.0
2005-12-29 16:00:00,0.68754,0.68786,0.68753,0.68778,1832599995.0
2005-12-29 16:15:00,0.68779,0.68784,0.68704,0.6871,2422299996.0
2005-12-29 16:30:00,0.68705,0.68742,0.68699,0.68737,2178199993.0
2005-12-29 16:45:00,0.68732,0.68785,0.68732,0.68784,1927200018.0
2005-12-29 17:00:00,0.68786,0.68794,0.68749,0.68761,2446200000.0
2005-12-29 17:15:00,0.68762,0.68769,0.68749,0.68762,2265500024.0
2005-12-29 17:30:00,0.68763,0.68765,0.68707,0.68711,1828999988.0
2005-12-29 17:45:00,0.68705,0.68743,0.68617,0.68617,2380399992.0
2005-12-29 18:00:00,0.68613,0.6863,0.68554,0.6856,15907900004.0
2005-12-29 18:15:00,0.68563,0.68617,0.68556,0.68615,13719199998.0
2005-12-29 18:30:00,0.68618,0.68636,0.68593,0.68594,8212500020.0
2005-12-29 18:45:00,0.68594,0.6862,0.68584,0.6861,6364699983.0
2005-12-29 19:00:00,0.68612,0.6867,0.68581,0.68655,6069099988.0
2005-12-29 19:15:00,0.68654,0.6867,0.68633,0.68665,5150099999.0
2005-12-29 19:30:00,0.68665,0.68685,0.68659,0.68681,7908599998.0
2005-12-29 19:45:00,0.68683,0.68719,0.68677,0.68717,3693800015.0
2005-12-29 20:00:00,0.68725,0.68735,0.68683,0.68683,3974099979.0
2005-12-29 20:15:00,0.68683,0.68683,0.6864,0.68647,6939199998.0
2005-12-29 20:30:00,0.68648,0.68656,0.68593,0.68598,9950599992.0
2005-12-29 20:45:00,0.68602,0.68627,0.68602,0.68609,11417300007.0
2005-12-29 21:00:00,0.68613,0.68627,0.68599,0.68614,7552799990.0
2005-12-29 21:15:00,0.68611,0.6864,0.68602,0.68624,4790700009.0
2005-12-29 21:30:00,0.6862,0.68648,0.68609,0.68635,4209399993.0
2005-12-29 21:45:00,0.68633,0.68679,0.68622,0.68664,3063499999.0
2005-12-29 22:00:00,0.68661,0.6868,0.68661,0.6868,3511700005.0
2005-12-29 22:15:00,0.68678,0.68714,0.68668,0.687,4340199992.0
2005-12-29 22:30:00,0.68704,0.68708,0.68692,0.68695,3297500000.0
2005-12-29 22:45:00,0.68699,0.687,0.68673,0.68673,2287699993.0
2005-12-29 23:00:00,0.68657,0.68697,0.68657,0.68687,1921199988.0
2005-12-29 23:15:00,0.68688,0.68695,0.68668,0.6867,1510200000.0
2005-12-29 23:30:00,0.68673,0.6868,0.68645,0.68647,1668300013.0
2005-12-29 23:45:00,0.68647,0.68657,0.68595,0.68627,1363500006.0
2005-12-30 00:00:00,0.68622,0.68644,0.68555,0.68632,2683099989.0
2005-12-30 00:15:00,0.68627,0.68654,0.6859,0.68634,2228199991.0
2005-12-30 00:30:00,0.6864,0.68648,0.68577,0.6862,2646500026.0
2005-12-30 00:45:00,0.68632,0.68648,0.68582,0.68631,2148199994.0
2005-12-30 01:00:00,0.68619,0.68641,0.68579,0.68632,2431000004.0
2005-12-30 01:15:00,0.6864,0.68647,0.68617,0.68635,2065700011.0
2005-12-30 01:30:00,0.6863,0.68671,0.6863,0.68664,2069100000.0
2005-12-30 01:45:00,0.68663,0.68695,0.68655,0.68669,1887400006.0
2005-12-30 02:00:00,0.68663,0.68685,0.68655,0.68678,1926700016.0
2005-12-30 02:15:00,0.68676,0.68688,0.68671,0.68684,1494600002.0
2005-12-30 02:30:00,0.6868,0.68688,0.68667,0.68673,1789099987.0
2005-12-30 02:45:00,0.6867,0.68678,0.68643,0.68653,1748999994.0
2005-12-30 03:00:00,0.68657,0.68692,0.68648,0.68676,1808399998.0
2005-12-30 03:15:00,0.68682,0.6869,0.6866,0.68685,1664400010.0
2005-12-30 03:30:00,0.6869,0.6872,0.68684,0.68714,2044099990.0
2005-12-30 03:45:00,0.68712,0.68724,0.68695,0.68714,1553100000.0
2005-12-30 04:00:00,0.68726,0.68739,0.68718,0.6873,1335800000.0
2005-12-30 04:15:00,0.68738,0.6881,0.68735,0.68788,1948500007.0
2005-12-30 04:30:00,0.68788,0.68799,0.68771,0.68782,2231400010.0
2005-12-30 04:45:00,0.68782,0.68803,0.68761,0.68777,2019800010.0
2005-12-30 05:00:00,0.68779,0.68808,0.68775,0.68782,1434199990.0
2005-12-30 05:15:00,0.68786,0.68817,0.68764,0.68795,2515600014.0
2005-12-30 05:30:00,0.68793,0.68821,0.6878,0.6879,2096099994.0
2005-12-30 05:45:00,0.68786,0.68796,0.68742,0.68758,2078800003.0
2005-12-30 06:00:00,0.68752,0.68777,0.68719,0.68765,1803300007.0
2005-12-30 06:15:00,0.68762,0.68789,0.68743,0.68748,2377400015.0
2005-12-30 06:30:00,0.68743,0.68776,0.68732,0.68745,2310599991.0
2005-12-30 06:45:00,0.68753,0.68763,0.68738,0.68741,1664800003.0
2005-12-30 07:00:00,0.68738,0.6875,0.68702,0.68722,1929700008.0
2005-12-30 07:15:00,0.68725,0.68758,0.68703,0.68758,1648899998.0
2005-12-30 07:30:00,0.68756,0.68781,0.68728,0.6874,2458999990.0
2005-12-30 07:45:00,0.68738,0.68751,0.68724,0.6873,1864200016.0
2005-12-30 08:00:00,0.68724,0.6873,0.68704,0.68715,1874200011.0
2005-12-30 08:15:00,0.68715,0.68742,0.68714,0.68736,1835199989.0
2005-12-30 08:30:00,0.68739,0.68757,0.68716,0.68738,1946399998.0
2005-12-30 08:45:00,0.6874,0.68742,0.6872,0.68737,2093000000.0
2005-12-30 09:00:00,0.68729,0.68744,0.68712,0.68737,1955199995.0
2005-12-30 09:15:00,0.68738,0.68744,0.68706,0.68722,1958600003.0
2005-12-30 09:30:00,0.68726,0.68741,0.68693,0.68741,1859499998.0
2005-12-30 09:45:00,0.68751,0.68751,0.68694,0.687,1746099987.0
2005-12-30 10:00:00,0.687,0.68722,0.68671,0.68671,2284700001.0
2005-12-30 10:15:00,0.68673,0.68673,0.68629,0.68644,2256600006.0
2005-12-30 10:30:00,0.68642,0.68701,0.68642,0.68675,2053500009.0
2005-12-30 10:45:00,0.68675,0.68677,0.68567,0.68616,2338899989.0
2005-12-30 11:00:00,0.68615,0.68615,0.68549,0.68552,1855000005.0
2005-12-30 11:15:00,0.6856,0.68599,0.68553,0.68562,2046700007.0
2005-12-30 11:30:00,0.68564,0.68597,0.68542,0.68562,2171199998.0
2005-12-30 11:45:00,0.68558,0.68605,0.68558,0.68593,2203799996.0
2005-12-30 12:00:00,0.68587,0.68592,0.68565,0.68575,2002800002.0
2005-12-30 12:15:00,0.68574,0.6861,0.68569,0.68597,2390699988.0
2005-12-30 12:30:00,0.68597,0.68634,0.6859,0.68611,1884800012.0
2005-12-30 12:45:00,0.68612,0.68654,0.68605,0.68632,1826699998.0
2005-12-30 13:00:00,0.68634,0.68658,0.68627,0.68651,2082199998.0
2005-12-30 13:15:00,0.68647,0.68795,0.68647,0.68758,1957600003.0
2005-12-30 13:30:00,0.68755,0.68769,0.68699,0.68721,1789500006.0
2005-12-30 13:45:00,0.68716,0.68733,0.68676,0.68699,2113099999.0
2005-12-30 14:00:00,0.68712,0.68714,0.68574,0.68593,2084599997.0
2005-12-30 14:15:00,0.68591,0.68657,0.68591,0.68648,2364899992.0
2005-12-30 14:30:00,0.68635,0.68639,0.68516,0.6857,2345299992.0
2005-12-30 14:45:00,0.68573,0.68606,0.68569,0.6858,2259999975.0
2005-12-30 15:00:00,0.68577,0.68602,0.68528,0.68528,1855599996.0
2005-12-30 15:15:00,0.68519,0.68582,0.68506,0.68525,2063800002.0
2005-12-30 15:30:00,0.68525,0.68578,0.68522,0.68555,2034900001.0
2005-12-30 15:45:00,0.68566,0.68593,0.68547,0.68562,2257499991.0
2005-12-30 16:00:00,0.6856,0.68566,0.6849,0.685,1887299999.0
2005-12-30 16:15:00,0.68502,0.68505,0.68465,0.68465,2035200004.0
2005-12-30 16:30:00,0.68473,0.68517,0.68441,0.68512,2121599988.0
2005-12-30 16:45:00,0.68509,0.68577,0.6849,0.68551,2094100011.0
2005-12-30 17:00:00,0.6856,0.68578,0.68538,0.68558,2508100003.0
2005-12-30 17:15:00,0.68558,0.68572,0.68507,0.68511,2116800009.0
2005-12-30 17:30:00,0.68516,0.68568,0.68512,0.68568,1913899997.0
2005-12-30 17:45:00,0.68564,0.68699,0.68521,0.68697,1880500004.0
2005-12-30 18:00:00,0.68707,0.6883,0.68687,0.6871,16944199960.0
2005-12-30 18:15:00,0.6871,0.68835,0.68695,0.68822,15159100043.0
2005-12-30 18:30:00,0.68823,0.68865,0.68768,0.68782,7976000015.0
2005-12-30 18:45:00,0.68783,0.68876,0.68779,0.68875,6463199978.0
2005-12-30 19:00:00,0.68876,0.68896,0.68808,0.6882,6437599978.0
2005-12-30 19:15:00,0.68817,0.6885,0.68803,0.6885,5521199991.0
2005-12-30 19:30:00,0.68848,0.68863,0.68814,0.68817,7134400021.0
2005-12-30 19:45:00,0.68818,0.68834,0.68786,0.68823,3811400008.0
2005-12-30 20:00:00,0.68829,0.68829,0.68755,0.68776,4383000002.0
2005-12-30 20:15:00,0.68778,0.68802,0.68757,0.68782,6639299975.0
2005-12-30 20:30:00,0.68783,0.6881,0.68775,0.68805,10530400003.0
2005-12-30 20:45:00,0.68807,0.6882,0.68791,0.68795,11676200011.0
2005-12-30 21:00:00,0.68798,0.68802,0.68748,0.68769,8282699992.0
2005-12-30 21:15:00,0.68769,0.68785,0.68748,0.68752,4919399987.0
2005-12-30 21:30:00,0.6875,0.68761,0.68721,0.68722,4390799977.0
2005-12-30 21:45:00,0.68719,0.68771,0.68702,0.68767,3564200007.0
2005-12-30 22:00:00,0.68771,0.68778,0.68738,0.68765,3383199992.0
2005-12-30 22:15:00,0.6877,0.68795,0.68746,0.68775,4065799989.0
2005-12-30 22:30:00,0.68776,0.68776,0.68752,0.68769,2742399998.0
2005-12-30 22:45:00,0.68775,0.68789,0.68761,0.6877,2537699993.0
2005-12-30 23:00:00,0.68763,0.688,0.68758,0.68765,2045000011.0
2005-12-30 23:15:00,0.68768,0.68779,0.68724,0.68724,1751299989.0
2005-12-30 23:30:00,0.68728,0.68736,0.6869,0.68713,2028599999.0
2005-12-30 23:45:00,0.68714,0.68761,0.68709,0.68745,1904299992.0
2006-01-02 00:00:00,0.68713,0.68723,0.68702,0.68717,2305999995.0
2006-01-02 00:15:00,0.68715,0.68723,0.68702,0.68716,2358999996.0
2006-01-02 00:30:00,0.68717,0.68724,0.68691,0.68707,1896899996.0
2006-01-02 00:45:00,0.68715,0.68722,0.68703,0.68714,2226200003.0
2006-01-02 01:00:00,0.68718,0.68723,0.68704,0.68714,1951200004.0
2006-01-02 01:15:00,0.68708,0.68724,0.68702,0.68723,1877000004.0
2006-01-02 01:30:00,0.68719,0.68723,0.68704,0.68719,2281900005.0
2006-01-02 01:45:00,0.68715,0.68723,0.68701,0.6872,2226299992.0
2006-01-02 02:00:00,0.68708,0.68722,0.687,0.68715,2287599983.0
2006-01-02 02:15:00,0.6872,0.68724,0.68705,0.68712,2102600010.0
2006-01-02 02:30:00,0.6871,0.68722,0.68704,0.68707,1605499997.0
2006-01-02 02:45:00,0.6871,0.68723,0.68703,0.6871,2008499991.0
2006-01-02 03:00:00,0.68718,0.68722,0.68704,0.68707,2153599994.0
2006-01-02 03:15:00,0.68714,0.68723,0.68705,0.68709,2016099994.0
2006-01-02 03:30:00,0.6872,0.68723,0.68702,0.6872,2381799987.0
2006-01-02 03:45:00,0.68717,0.68722,0.68705,0.68708,2195799986.0
2006-01-02 04:00:00,0.68711,0.68723,0.68702,0.68706,2248800007.0
2006-01-02 04:15:00,0.68715,0.68724,0.68705,0.68712,2007499987.0
2006-01-02 04:30:00,0.68718,0.68725,0.68701,0.68718,2097599994.0
2006-01-02 04:45:00,0.68715,0.68724,0.68704,0.68719,2382900001.0
2006-01-02 05:00:00,0.68717,0.68725,0.68702,0.68704,2286200007.0
2006-01-02 05:15:00,0.68713,0.68725,0.68703,0.68724,2401700014.0
2006-01-02 05:30:00,0.68718,0.68723,0.68703,0.68714,2166700000.0
2006-01-02 05:45:00,0.68717,0.68724,0.68705,0.6871,2014599994.0
2006-01-02 06:00:00,0.68717,0.68723,0.68703,0.68722,2143899994.0
2006-01-02 06:15:00,0.68718,0.68724,0.68702,0.68722,2472200001.0
2006-01-02 06:30:00,0.68719,0.68721,0.68704,0.68712,2451500003.0
2006-01-02 06:45:00,0.68711,0.68722,0.68702,0.6872,2253400007.0
2006-01-02 07:00:00,0.68713,0.68724,0.68704,0.68704,2166899982.0
2006-01-02 07:15:00,0.68713,0.68723,0.68705,0.68714,2181300005.0
2006-01-02 07:30:00,0.6872,0.68724,0.68702,0.68713,2262299988.0
2006-01-02 07:45:00,0.6872,0.68723,0.68703,0.68718,2209799988.0
2006-01-02 08:00:00,0.68717,0.68723,0.68706,0.68714,2074299979.0
2006-01-02 08:15:00,0.68705,0.68723,0.68704,0.68704,1782099989.0
2006-01-02 08:30:00,0.68704,0.68723,0.68703,0.68711,2022700015.0
2006-01-02 08:45:00,0.68717,0.68725,0.68705,0.6872,1705399994.0
2006-01-02 09:00:00,0.68715,0.68721,0.68704,0.68709,2097099999.0
2006-01-02 09:15:00,0.68707,0.68723,0.68705,0.68715,1867500009.0
2006-01-02 09:30:00,0.68717,0.68724,0.687,0.68706,2354999996.0
2006-01-02 09:45:00,0.68707,0.68723,0.68703,0.68709,1703400005.0
2006-01-02 10:00:00,0.68703,0.68723,0.68703,0.68715,2216999997.0
2006-01-02 10:15:00,0.68715,0.68723,0.68702,0.68702,2365900001.0
2006-01-02 10:30:00,0.68706,0.68722,0.68705,0.68712,2124500005.0
2006-01-02 10:45:00,0.68715,0.68724,0.68702,0.68709,2295900012.0
2006-01-02 11:00:00,0.68715,0.68725,0.68704,0.6872,2006299999.0
2006-01-02 11:15:00,0.68725,0.68725,0.68705,0.68713,1932000000.0
2006-01-02 11:30:00,0.68715,0.68723,0.68704,0.68713,2287099996.0
2006-01-02 11:45:00,0.6872,0.68725,0.68699,0.68709,2439899989.0
2006-01-02 12:00:00,0.68704,0.68725,0.68704,0.6872,2216499995.0
2006-01-02 12:15:00,0.68711,0.68723,0.68703,0.68707,2701099990.0
2006-01-02 12:30:00,0.68707,0.68724,0.68705,0.68714,2090499993.0
2006-01-02 12:45:00,0.68713,0.68722,0.68702,0.68718,2292500005.0
2006-01-02 13:00:00,0.68715,0.68723,0.68703,0.68709,2021399995.0
2006-01-02 13:15:00,0.68706,0.68723,0.68705,0.68714,1692999991.0
2006-01-02 13:30:00,0.68714,0.68725,0.68704,0.68706,1948100004.0
2006-01-02 13:45:00,0.68705,0.68723,0.68704,0.68707,2376899995.0
2006-01-02 14:00:00,0.687,0.68723,0.687,0.68706,2493699999.0
2006-01-02 14:15:00,0.68707,0.68724,0.68704,0.68717,2147899995.0
2006-01-02 14:30:00,0.68712,0.68723,0.68702,0.68718,1730800012.0
2006-01-02 14:45:00,0.68723,0.68723,0.68704,0.68722,2261799998.0
2006-01-02 15:00:00,0.68718,0.68723,0.68702,0.68715,2019899999.0
2006-01-02 15:15:00,0.68706,0.68723,0.68705,0.68714,2022900009.0
2006-01-02 15:30:00,0.68711,0.68724,0.68705,0.68717,2194900006.0
2006-01-02 15:45:00,0.68715,0.68724,0.68703,0.68703,1821700012.0
2006-01-02 16:00:00,0.68715,0.68723,0.68704,0.68719,2144199998.0
2006-01-02 16:15:00,0.68712,0.68722,0.68704,0.68717,2292100003.0
2006-01-02 16:30:00,0.68715,0.68722,0.68702,0.68709,2213900002.0
2006-01-02 16:45:00,0.68705,0.68724,0.68702,0.6871,2045399997.0
2006-01-02 17:00:00,0.68714,0.68722,0.68703,0.68716,2021499992.0
2006-01-02 17:15:00,0.68722,0.68723,0.68703,0.68708,2198399992.0
2006-01-02 17:30:00,0.68708,0.68721,0.68704,0.68713,2099400009.0
2006-01-02 17:45:00,0.68713,0.6872,0.68703,0.6871,2196400001.0
2006-01-02 18:00:00,0.68715,0.68724,0.686,0.68706,17566899962.0
2006-01-02 18:15:00,0.68704,0.68726,0.68702,0.68714,14259700030.0
2006-01-02 18:30:00,0.68721,0.68723,0.68704,0.68712,8254900025.0
2006-01-02 18:45:00,0.6872,0.68725,0.687,0.687,6720600001.0
2006-01-02 19:00:00,0.68702,0.68726,0.687,0.68713,5946599998.0
2006-01-02 19:15:00,0.68713,0.68724,0.68703,0.68722,5790999989.0
2006-01-02 19:30:00,0.68721,0.68724,0.68702,0.6872,7408800000.0
2006-01-02 19:45:00,0.68722,0.68723,0.68702,0.68705,3636600010.0
2006-01-02 20:00:00,0.6871,0.68725,0.68704,0.68707,4388299990.0
2006-01-02 20:15:00,0.68708,0.68723,0.68702,0.6872,6412599989.0
2006-01-02 20:30:00,0.68722,0.68725,0.68702,0.68704,9792799998.0
2006-01-02 20:45:00,0.68717,0.68725,0.687,0.68704,12107899991.0
2006-01-02 21:00:00,0.68707,0.68723,0.68703,0.68705,7760999988.0
2006-01-02 21:15:00,0.68703,0.68723,0.68702,0.68711,5051399992.0
2006-01-02 21:30:00,0.68705,0.68724,0.68703,0.68715,4033200010.0
2006-01-02 21:45:00,0.6871,0.68723,0.68703,0.68719,3451800001.0
2006-01-02 22:00:00,0.68722,0.68722,0.68702,0.68714,3141100017.0
2006-01-02 22:15:00,0.68715,0.68728,0.68701,0.6871,4327999999.0
2006-01-02 22:30:00,0.68715,0.68723,0.68702,0.68709,3160099992.0
2006-01-02 22:45:00,0.68711,0.68723,0.68698,0.68698,2554400001.0
2006-01-02 23:00:00,0.68693,0.68725,0.68693,0.68713,2269200011.0
2006-01-02 23:15:00,0.68711,0.68724,0.68704,0.68724,2180000007.0
2006-01-02 23:30:00,0.6872,0.68723,0.68704,0.68714,1838900015.0
2006-01-02 23:45:00,0.68717,0.68724,0.68681,0.6871,2237500010.0
2006-01-03 00:00:00,0.68712,0.68722,0.68702,0.68719,2495000000.0
2006-01-03 00:15:00,0.68712,0.68725,0.687,0.68703,2132200000.0
2006-01-03 00:30:00,0.68717,0.68723,0.68702,0.68721,2652999993.0
2006-01-03 00:45:00,0.68715,0.68738,0.68666,0.68691,2275099995.0
2006-01-03 01:00:00,0.68683,0.68735,0.68657,0.68709,2533100005.0
2006-01-03 01:15:00,0.68712,0.68738,0.68668,0.68706,2405900011.0
2006-01-03 01:30:00,0.687,0.6872,0.68674,0.68717,1939100005.0
2006-01-03 01:45:00,0.68719,0.68719,0.68681,0.68707,1825899996.0
2006-01-03 02:00:00,0.68703,0.68735,0.68699,0.68709,2355999994.0
2006-01-03 02:15:00,0.68703,0.6873,0.6869,0.68707,2833700010.0
2006-01-03 02:30:00,0.68702,0.68725,0.68687,0.6869,1601100000.0
2006-01-03 02:45:00,0.68687,0.68711,0.68669,0.68704,1639000004.0
2006-01-03 03:00:00,0.68712,0.68761,0.68704,0.68757,1842900004.0
2006-01-03 03:15:00,0.68756,0.68775,0.68744,0.68753,1419100014.0
2006-01-03 03:30:00,0.68749,0.68749,0.68714,0.6872,1635799989.0
2006-01-03 03:45:00,0.68718,0.68765,0.68713,0.6876,1937700000.0
2006-01-03 04:00:00,0.68771,0.68787,0.68745,0.68745,2375800008.0
2006-01-03 04:15:00,0.6875,0.6876,0.68727,0.68736,1971000002.0
2006-01-03 04:30:00,0.68734,0.68741,0.68711,0.68732,2293399998.0
2006-01-03 04:45:00,0.68727,0.68733,0.6867,0.68672,2059500005.0
2006-01-03 05:00:00,0.68669,0.68689,0.68661,0.68672,2045800005.0
2006-01-03 05:15:00,0.68675,0.68688,0.68655,0.68668,2075600004.0
2006-01-03 05:30:00,0.68668,0.68688,0.68662,0.68677,1380699985.0
2006-01-03 05:45:00,0.68675,0.68688,0.68651,0.68683,2039399988.0
2006-01-03 06:00:00,0.6868,0.68752,0.68679,0.68727,1821400004.0
2006-01-03 06:15:00,0.68725,0.68745,0.68717,0.68725,1779500005.0
2006-01-03 06:30:00,0.68726,0.68736,0.68566,0.68725,2004800006.0
2006-01-03 06:45:00,0.68731,0.68743,0.6871,0.68722,1545199991.0
2006-01-03 07:00:00,0.68724,0.68789,0.68716,0.68727,2234599999.0
2006-01-03 07:15:00,0.68726,0.68777,0.68709,0.68724,1641100000.0
2006-01-03 07:30:00,0.68681,0.6876,0.68617,0.68745,2581599995.0
2006-01-03 07:45:00,0.68739,0.68753,0.68737,0.68745,1976999998.0
2006-01-03 08:00:00,0.6874,0.68764,0.6872,0.68746,1923100003.0
2006-01-03 08:15:00,0.68749,0.68758,0.68719,0.68732,1710600005.0
2006-01-03 08:30:00,0.68734,0.68749,0.68715,0.68742,2467700003.0
2006-01-03 08:45:00,0.68729,0.68737,0.68704,0.68713,2140000004.0
2006-01-03 09:00:00,0.68715,0.6876,0.68713,0.68753,2563900000.0
2006-01-03 09:15:00,0.68759,0.68783,0.68738,0.68769,2257900010.0
2006-01-03 09:30:00,0.68772,0.68776,0.68724,0.68724,2015299986.0
2006-01-03 09:45:00,0.68715,0.68743,0.68711,0.68743,1957900001.0
2006-01-03 10:00:00,0.68738,0.68777,0.6868,0.68684,2053099992.0
2006-01-03 10:15:00,0.6869,0.68694,0.68609,0.68638,2173000009.0
2006-01-03 10:30:00,0.68638,0.68643,0.68556,0.68592,2159599998.0
2006-01-03 10:45:00,0.68587,0.68605,0.68562,0.68567,2141099988.0
2006-01-03 11:00:00,0.68567,0.68578,0.68518,0.6854,1937799998.0
2006-01-03 11:15:00,0.68545,0.68587,0.6854,0.68577,2275299974.0
2006-01-03 11:30:00,0.68576,0.68588,0.68564,0.68579,1914000002.0
2006-01-03 11:45:00,0.68571,0.68607,0.68548,0.68607,2698300003.0
2006-01-03 12:00:00,0.68607,0.68679,0.68594,0.6866,2395899993.0
2006-01-03 12:15:00,0.68657,0.68668,0.68644,0.68657,2007700002.0
2006-01-03 12:30:00,0.68652,0.6867,0.68632,0.6867,1711099993.0
2006-01-03 12:45:00,0.68677,0.68726,0.68667,0.68715,2259399997.0
2006-01-03 13:00:00,0.68718,0.68756,0.68708,0.68742,1900399991.0
2006-01-03 13:15:00,0.68733,0.68766,0.6872,0.68754,1999300008.0
2006-01-03 13:30:00,0.6875,0.6876,0.68736,0.68738,2017799990.0
2006-01-03 13:45:00,0.68738,0.6876,0.68709,0.68723,2308000002.0
2006-01-03 14:00:00,0.68727,0.68777,0.68722,0.68772,1890199996.0
2006-01-03 14:15:00,0.68772,0.68779,0.68726,0.68726,2080900002.0
2006-01-03 14:30:00,0.68716,0.68738,0.6869,0.6873,1665700000.0
2006-01-03 14:45:00,0.68728,0.68735,0.68694,0.687,2276500001.0
2006-01-03 15:00:00,0.68694,0.68708,0.68676,0.68699,2019300009.0
2006-01-03 15:15:00,0.68699,0.6877,0.68699,0.68764,2242699987.0
2006-01-03 15:30:00,0.68761,0.68781,0.68757,0.6877,2642199991.0
2006-01-03 15:45:00,0.68769,0.68794,0.68731,0.68731,2097600002.0
2006-01-03 16:00:00,0.68734,0.68768,0.68695,0.68761,2147299995.0
2006-01-03 16:15:00,0.68756,0.68856,0.68755,0.68851,2137100005.0
2006-01-03 16:30:00,0.68853,0.68907,0.68835,0.68895,2237799993.0
2006-01-03 16:45:00,0.68894,0.68937,0.68894,0.68925,2514499994.0
2006-01-03 17:00:00,0.6893,0.68954,0.68893,0.68914,2686200011.0
2006-01-03 17:15:00,0.68917,0.68943,0.68822,0.68833,2402499994.0
2006-01-03 17:30:00,0.68832,0.68845,0.68802,0.68817,2038399993.0
2006-01-03 17:45:00,0.68813,0.68895,0.68808,0.68871,2141200014.0
2006-01-03 18:00:00,0.68867,0.68906,0.6877,0.68877,17381299980.0
2006-01-03 18:15:00,0.68877,0.68891,0.68853,0.68865,14101500012.0
2006-01-03 18:30:00,0.68868,0.68879,0.68838,0.68857,7547900001.0
2006-01-03 18:45:00,0.68859,0.68886,0.68827,0.68827,6298300013.0
2006-01-03 19:00:00,0.68826,0.68844,0.68774,0.68774,6034800023.0
2006-01-03 19:15:00,0.68771,0.6878,0.68739,0.68758,5443600020.0
2006-01-03 19:30:00,0.68755,0.68765,0.68727,0.68747,7144399998.0
2006-01-03 19:45:00,0.6875,0.6877,0.68726,0.6875,3825100014.0
2006-01-03 20:00:00,0.6876,0.6877,0.68725,0.68738,4356400002.0
2006-01-03 20:15:00,0.6874,0.6877,0.68736,0.68752,6658800011.0
2006-01-03 20:30:00,0.68755,0.68778,0.68741,0.68758,9717500027.0
2006-01-03 20:45:00,0.68757,0.68758,0.68723,0.68749,11271799989.0
2006-01-03 21:00:00,0.6875,0.68865,0.68723,0.6882,7488199976.0
2006-01-03 21:15:00,0.68822,0.68855,0.68813,0.68848,5442600015.0
2006-01-03 21:30:00,0.68845,0.68889,0.6883,0.68875,3749100004.0
2006-01-03 21:45:00,0.68873,0.68891,0.68851,0.68875,3166899991.0
2006-01-03 22:00:00,0.68869,0.6888,0.68854,0.68872,3503199989.0
2006-01-03 22:15:00,0.68881,0.68886,0.68852,0.68865,4433700013.0
2006-01-03 22:30:00,0.68867,0.6888,0.68857,0.68871,3259900017.0
2006-01-03 22:45:00,0.68871,0.68881,0.68814,0.68823,2632299986.0
2006-01-03 23:00:00,0.68792,0.68849,0.68792,0.68843,1845099994.0
2006-01-03 23:15:00,0.6884,0.68847,0.68795,0.688,1724800004.0
2006-01-03 23:30:00,0.68803,0.68839,0.688,0.68812,2346199996.0
2006-01-03 23:45:00,0.68812,0.68813,0.68773,0.68805,1814800009.0
2006-01-04 00:00:00,0.68802,0.68832,0.68765,0.68769,2466299996.0
2006-01-04 00:15:00,0.68785,0.68812,0.68748,0.68752,2456899992.0
2006-01-04 00:30:00,0.68758,0.68778,0.68751,0.68773,1785599987.0
2006-01-04 00:45:00,0.68773,0.68788,0.6876,0.68775,1821000010.0
2006-01-04 01:00:00,0.68774,0.68788,0.68765,0.68783,2324899990.0
2006-01-04 01:15:00,0.6878,0.68793,0.68765,0.68786,1496299994.0
2006-01-04 01:30:00,0.68781,0.68812,0.68762,0.68802,1881099999.0
2006-01-04 01:45:00,0.68804,0.68822,0.68787,0.68804,1963100003.0
2006-01-04 02:00:00,0.68807,0.68858,0.68794,0.6883,2294699997.0
2006-01-04 02:15:00,0.68828,0.6884,0.68809,0.6882,2179200005.0
2006-01-04 02:30:00,0.68817,0.68875,0.68812,0.68858,2461699993.0
2006-01-04 02:45:00,0.6886,0.68885,0.68803,0.68818,2047700007.0
2006-01-04 03:00:00,0.68814,0.68863,0.68808,0.68851,1988100000.0
2006-01-04 03:15:00,0.6886,0.68891,0.6883,0.68879,1756099989.0
2006-01-04 03:30:00,0.68883,0.68904,0.68859,0.68893,1622000011.0
2006-01-04 03:45:00,0.68897,0.68902,0.6888,0.68896,2090999990.0
2006-01-04 04:00:00,0.68907,0.68942,0.68875,0.68887,2268300004.0
2006-01-04 04:15:00,0.68888,0.68925,0.68861,0.68872,1708800015.0
2006-01-04 04:30:00,0.68875,0.68896,0.68868,0.68885,1686999990.0
2006-01-04 04:45:00,0.68881,0.68887,0.68848,0.68865,1410899989.0
2006-01-04 05:00:00,0.68865,0.6889,0.68865,0.68885,1413399995.0
2006-01-04 05:15:00,0.68888,0.68911,0.68861,0.68867,1834400000.0
2006-01-04 05:30:00,0.68867,0.6888,0.68839,0.68846,1926400000.0
2006-01-04 05:45:00,0.68841,0.68885,0.68841,0.68866,1552299999.0
2006-01-04 06:00:00,0.68866,0.68883,0.68851,0.68873,1674200001.0
2006-01-04 06:15:00,0.68867,0.6891,0.68867,0.689,1592600010.0
2006-01-04 06:30:00,0.689,0.68916,0.68895,0.689,1487300004.0
2006-01-04 06:45:00,0.68909,0.68923,0.68902,0.68918,2165799995.0
2006-01-04 07:00:00,0.68908,0.68915,0.68886,0.68889,1587400007.0
2006-01-04 07:15:00,0.68893,0.68898,0.68882,0.68887,1356799998.0
2006-01-04 07:30:00,0.68886,0.68904,0.68883,0.68887,2228500014.0
2006-01-04 07:45:00,0.68887,0.68926,0.68887,0.68905,1940600010.0
2006-01-04 08:00:00,0.68901,0.68925,0.68899,0.68911,2220200002.0
2006-01-04 08:15:00,0.68908,0.68927,0.689,0.68915,1503299998.0
2006-01-04 08:30:00,0.68915,0.68927,0.68907,0.68918,1824700000.0
2006-01-04 08:45:00,0.68915,0.68928,0.68885,0.68885,1663400004.0
2006-01-04 09:00:00,0.68876,0.68886,0.68841,0.68869,2228399996.0
2006-01-04 09:15:00,0.68869,0.6888,0.68846,0.68846,1950199994.0
2006-01-04 09:30:00,0.68848,0.6889,0.68844,0.68887,1970300003.0
2006-01-04 09:45:00,0.68889,0.68923,0.68872,0.68872,2370999980.0
2006-01-04 10:00:00,0.68867,0.68881,0.68798,0.68808,2387900000.0
2006-01-04 10:15:00,0.6881,0.68864,0.68805,0.68821,2399699999.0
2006-01-04 10:30:00,0.68809,0.68809,0.68755,0.68784,2369299986.0
2006-01-04 10:45:00,0.68782,0.68796,0.68722,0.68733,2092899996.0
2006-01-04 11:00:00,0.68736,0.68739,0.687,0.68703,1979799999.0
2006-01-04 11:15:00,0.68711,0.68787,0.68711,0.68745,2279200007.0
2006-01-04 11:30:00,0.6875,0.68862,0.68732,0.6878,2321799998.0
2006-01-04 11:45:00,0.68783,0.68785,0.68738,0.68747,2641699997.0
2006-01-04 12:00:00,0.68743,0.68759,0.68699,0.68728,2470500002.0
2006-01-04 12:15:00,0.68723,0.68745,0.68719,0.68722,1951800003.0
2006-01-04 12:30:00,0.68724,0.6873,0.68695,0.68709,1663599993.0
2006-01-04 12:45:00,0.68703,0.68731,0.68685,0.68698,2243599987.0
2006-01-04 13:00:00,0.68701,0.6872,0.6866,0.68712,2045300001.0
2006-01-04 13:15:00,0.68705,0.68711,0.68683,0.6869,2119899994.0
2006-01-04 13:30:00,0.68693,0.68745,0.68693,0.68732,2045899996.0
2006-01-04 13:45:00,0.68735,0.68767,0.68734,0.68764,2570900002.0
2006-01-04 14:00:00,0.68752,0.68768,0.68703,0.68708,2520200006.0
2006-01-04 14:15:00,0.68705,0.68757,0.68691,0.68754,2126799994.0
2006-01-04 14:30:00,0.68756,0.68828,0.68743,0.68801,2554200002.0
2006-01-04 14:45:00,0.68802,0.68817,0.68771,0.68812,2017799996.0
2006-01-04 15:00:00,0.68819,0.68839,0.68794,0.688,2497399991.0
2006-01-04 15:15:00,0.688,0.68824,0.68784,0.68808,2453500000.0
2006-01-04 15:30:00,0.68806,0.68876,0.68806,0.68857,2327000001.0
2006-01-04 15:45:00,0.68858,0.68865,0.68825,0.68834,2231900000.0
2006-01-04 16:00:00,0.68831,0.68846,0.68772,0.68819,1989299995.0
2006-01-04 16:15:00,0.68812,0.68828,0.68784,0.68822,2603399988.0
2006-01-04 16:30:00,0.68814,0.68845,0.68796,0.68805,2434000002.0
2006-01-04 16:45:00,0.68806,0.6881,0.68749,0.68797,2261800002.0
2006-01-04 17:00:00,0.68789,0.68798,0.68709,0.68744,2082300000.0
2006-01-04 17:15:00,0.68746,0.68747,0.68686,0.68686,2200400019.0
2006-01-04 17:30:00,0.68684,0.68732,0.68621,0.68641,2129599994.0
2006-01-04 17:45:00,0.68637,0.6871,0.68637,0.68687,2360399996.0
2006-01-04 18:00:00,0.68691,0.6876,0.6864,0.68677,16000100022.0
2006-01-04 18:15:00,0.68679,0.68742,0.68669,0.68686,14457200016.0
2006-01-04 18:30:00,0.68692,0.68721,0.68656,0.68699,8815000001.0
2006-01-04 18:45:00,0.68703,0.68741,0.68698,0.68728,6041600005.0
2006-01-04 19:00:00,0.68731,0.68785,0.68731,0.6875,6375199986.0
2006-01-04 19:15:00,0.6875,0.6886,0.68744,0.68848,5914199998.0
2006-01-04 19:30:00,0.68855,0.68896,0.68852,0.68863,6791500000.0
2006-01-04 19:45:00,0.68867,0.6887,0.68835,0.68862,3932899993.0
2006-01-04 20:00:00,0.68873,0.6895,0.68873,0.6892,4153599987.0
2006-01-04 20:15:00,0.6892,0.68954,0.68903,0.68907,6402699989.0
2006-01-04 20:30:00,0.68908,0.68931,0.68897,0.6892,10159499997.0
2006-01-04 20:45:00,0.68919,0.68932,0.68905,0.68921,11155100008.0
2006-01-04 21:00:00,0.68923,0.68949,0.68905,0.68947,8067199985.0
2006-01-04 21:15:00,0.68947,0.6895,0.68929,0.68937,4795499979.0
2006-01-04 21:30:00,0.68933,0.68956,0.68927,0.68947,3906599993.0
2006-01-04 21:45:00,0.68948,0.68956,0.6893,0.68956,3353699995.0
2006-01-04 22:00:00,0.68969,0.68973,0.68935,0.68947,3671500008.0
2006-01-04 22:15:00,0.68951,0.68975,0.68947,0.68965,4589800016.0
2006-01-04 22:30:00,0.68968,0.68971,0.6894,0.68963,3149800008.0
2006-01-04 22:45:00,0.68965,0.68979,0.68948,0.68959,2542999990.0
2006-01-04 23:00:00,0.68946,0.6898,0.68946,0.68968,1991499992.0
2006-01-04 23:15:00,0.68968,0.68972,0.6894,0.6894,1534300005.0
2006-01-04 23:30:00,0.68943,0.68955,0.68925,0.68936,2167099993.0
2006-01-04 23:45:00,0.68933,0.68945,0.68874,0.68898,1565800002.0
2006-01-05 00:00:00,0.68897,0.68954,0.68865,0.68887,2743900007.0
2006-01-05 00:15:00,0.6891,0.6894,0.68897,0.68908,2567000010.0
2006-01-05 00:30:00,0.68914,0.68947,0.68911,0.68923,1518100009.0
2006-01-05 00:45:00,0.68923,0.68954,0.68912,0.68912,1689000007.0
2006-01-05 01:00:00,0.68912,0.68964,0.68912,0.68935,2130700015.0
2006-01-05 01:15:00,0.6893,0.68932,0.68913,0.68932,1771700015.0
2006-01-05 01:30:00,0.68927,0.68932,0.68891,0.68901,1734899997.0
2006-01-05 01:45:00,0.68903,0.68924,0.6889,0.68904,1917999984.0
2006-01-05 02:00:00,0.68909,0.68914,0.68888,0.68901,1987599997.0
2006-01-05 02:15:00,0.68897,0.68923,0.68895,0.6892,1780699998.0
2006-01-05 02:30:00,0.68917,0.68928,0.68895,0.68928,1662100002.0
2006-01-05 02:45:00,0.68918,0.68927,0.68871,0.68891,1853100011.0
2006-01-05 03:00:00,0.68895,0.68895,0.68826,0.68839,1947200016.0
2006-01-05 03:15:00,0.68844,0.6888,0.68833,0.68865,2196000000.0
2006-01-05 03:30:00,0.68866,0.68905,0.68865,0.6889,1612299995.0
2006-01-05 03:45:00,0.68892,0.68896,0.68873,0.68883,1579700011.0
2006-01-05 04:00:00,0.6889,0.68898,0.68875,0.68881,1882400000.0
2006-01-05 04:15:00,0.68882,0.68903,0.68873,0.68883,1914100001.0
2006-01-05 04:30:00,0.68881,0.68895,0.68877,0.68887,1244100001.0
2006-01-05 04:45:00,0.6888,0.68887,0.68863,0.68869,1806000012.0
2006-01-05 05:00:00,0.68865,0.68881,0.68856,0.68877,1618100007.0
2006-01-05 05:15:00,0.68872,0.68888,0.68859,0.68886,1499700009.0
2006-01-05 05:30:00,0.68886,0.68897,0.68856,0.68865,1783499998.0
2006-01-05 05:45:00,0.68863,0.68872,0.68852,0.68863,1556800002.0
2006-01-05 06:00:00,0.68864,0.68881,0.68858,0.68866,1641099989.0
2006-01-05 06:15:00,0.68861,0.68878,0.68852,0.68875,1520499993.0
2006-01-05 06:30:00,0.68875,0.68883,0.68856,0.6886,1607100004.0
2006-01-05 06:45:00,0.68867,0.68867,0.68848,0.68855,1539700004.0
2006-01-05 07:00:00,0.68848,0.6887,0.68833,0.68857,1719300001.0
2006-01-05 07:15:00,0.6886,0.68878,0.68855,0.68878,1489900004.0
2006-01-05 07:30:00,0.68878,0.6893,0.6887,0.6893,1903100006.0
2006-01-05 07:45:00,0.68932,0.68973,0.6892,0.68934,1973799994.0
2006-01-05 08:00:00,0.6893,0.68954,0.68926,0.68942,1601100001.0
2006-01-05 08:15:00,0.68937,0.68963,0.68917,0.68922,2174999995.0
2006-01-05 08:30:00,0.68922,0.68936,0.68901,0.68931,1912200007.0
2006-01-05 08:45:00,0.68927,0.6894,0.68888,0.68888,1822199987.0
2006-01-05 09:00:00,0.68878,0.68902,0.68852,0.68852,2081999994.0
2006-01-05 09:15:00,0.68856,0.68865,0.68813,0.68849,2044500005.0
2006-01-05 09:30:00,0.68851,0.68896,0.68842,0.68871,2246399985.0
2006-01-05 09:45:00,0.68858,0.68941,0.68851,0.68905,2104899987.0
2006-01-05 10:00:00,0.68902,0.68957,0.68871,0.68946,1857299995.0
2006-01-05 10:15:00,0.68947,0.69015,0.68932,0.68939,2164800012.0
2006-01-05 10:30:00,0.68942,0.68991,0.68933,0.6898,1980800001.0
2006-01-05 10:45:00,0.6898,0.69081,0.68964,0.69067,2410700011.0
2006-01-05 11:00:00,0.6906,0.69068,0.68965,0.68998,1797699994.0
2006-01-05 11:15:00,0.69009,0.69031,0.68995,0.69011,1909499994.0
2006-01-05 11:30:00,0.69014,0.69014,0.68922,0.68958,1676199995.0
2006-01-05 11:45:00,0.68953,0.68957,0.6888,0.68912,2170299989.0
2006-01-05 12:00:00,0.6891,0.69001,0.68904,0.69001,2176100007.0
2006-01-05 12:15:00,0.69003,0.69077,0.69,0.6907,2355100008.0
2006-01-05 12:30:00,0.69065,0.69069,0.69027,0.69035,2287699993.0
2006-01-05 12:45:00,0.69033,0.69058,0.68997,0.69007,2330700010.0
2006-01-05 13:00:00,0.69006,0.69031,0.68978,0.69025,1681100010.0
2006-01-05 13:15:00,0.6902,0.69041,0.68976,0.6898,2285699995.0
2006-01-05 13:30:00,0.68979,0.69003,0.68944,0.68954,1808100012.0
2006-01-05 13:45:00,0.68947,0.68953,0.6888,0.68909,2255199996.0
2006-01-05 14:00:00,0.68907,0.68918,0.68881,0.68904,1914800002.0
2006-01-05 14:15:00,0.68907,0.68907,0.68854,0.68857,2048900015.0
2006-01-05 14:30:00,0.68857,0.68922,0.6885,0.68922,2091000011.0
2006-01-05 14:45:00,0.68927,0.68934,0.68899,0.68922,2151299992.0
2006-01-05 15:00:00,0.68922,0.68925,0.68867,0.68867,2633100010.0
2006-01-05 15:15:00,0.68867,0.68957,0.68867,0.68948,2188200001.0
2006-01-05 15:30:00,0.68945,0.68958,0.68917,0.68917,2493400019.0
2006-01-05 15:45:00,0.68917,0.68937,0.68903,0.68907,2014499993.0
2006-01-05 16:00:00,0.6891,0.68924,0.689,0.68908,1703900005.0
2006-01-05 16:15:00,0.68905,0.68926,0.68902,0.68913,1678699987.0
2006-01-05 16:30:00,0.68917,0.68937,0.68906,0.68932,1863899999.0
2006-01-05 16:45:00,0.68923,0.68973,0.68923,0.68936,2530800001.0
2006-01-05 17:00:00,0.68935,0.68942,0.6889,0.6891,2321099988.0
2006-01-05 17:15:00,0.68905,0.68905,0.68808,0.68808,2554100004.0
2006-01-05 17:30:00,0.688,0.68834,0.68791,0.68828,1919699998.0
2006-01-05 17:45:00,0.68824,0.68867,0.68811,0.68865,2080200003.0
2006-01-05 18:00:00,0.68866,0.68927,0.6882,0.68906,17313899951.0
2006-01-05 18:15:00,0.6882,0.68898,0.6882,0.68864,13215500040.0
2006-01-05 18:30:00,0.68863,0.68894,0.68843,0.68884,8088699991.0
2006-01-05 18:45:00,0.68882,0.68902,0.68861,0.68877,6579099999.0
2006-01-05 19:00:00,0.68875,0.68876,0.68839,0.6884,6101900003.0
2006-01-05 19:15:00,0.68836,0.68843,0.68792,0.688,5540500000.0
2006-01-05 19:30:00,0.68795,0.68874,0.68756,0.68839,7337499992.0
2006-01-05 19:45:00,0.6884,0.68854,0.68816,0.68833,3610100006.0
2006-01-05 20:00:00,0.68839,0.68862,0.6883,0.68858,4147399992.0
2006-01-05 20:15:00,0.68861,0.68866,0.68836,0.68837,6725099994.0
2006-01-05 20:30:00,0.68838,0.68852,0.68821,0.68852,10576200009.0
2006-01-05 20:45:00,0.68855,0.68874,0.68833,0.68841,12021699991.0
2006-01-05 21:00:00,0.68848,0.68883,0.68846,0.68878,7761800031.0
2006-01-05 21:15:00,0.68878,0.6889,0.68857,0.68886,5487399985.0
2006-01-05 21:30:00,0.68886,0.6894,0.68883,0.68928,4882500000.0
2006-01-05 21:45:00,0.68932,0.68942,0.68921,0.68942,3673300002.0
2006-01-05 22:00:00,0.68941,0.6897,0.68934,0.68965,3465999992.0
2006-01-05 22:15:00,0.68962,0.68962,0.6893,0.6894,5100299955.0
2006-01-05 22:30:00,0.68944,0.68979,0.68929,0.68973,2858900014.0
2006-01-05 22:45:00,0.68978,0.68986,0.68947,0.68947,2649200001.0
2006-01-05 23:00:00,0.68934,0.68976,0.68934,0.68965,1847500011.0
2006-01-05 23:15:00,0.68966,0.68983,0.6896,0.68968,1845900001.0
2006-01-05 23:30:00,0.68973,0.68976,0.68939,0.68939,1457799989.0
2006-01-05 23:45:00,0.68937,0.68963,0.68921,0.68955,1333900007.0
2006-01-06 00:00:00,0.68952,0.6901,0.6895,0.68986,2272800011.0
2006-01-06 00:15:00,0.68997,0.69014,0.68951,0.68951,2016700001.0
2006-01-06 00:30:00,0.68959,0.68971,0.68929,0.68933,1735799998.0
2006-01-06 00:45:00,0.68935,0.68943,0.68906,0.68931,1504000000.0
2006-01-06 01:00:00,0.68932,0.68953,0.68932,0.68938,1971199977.0
2006-01-06 01:15:00,0.68934,0.68945,0.6893,0.6894,1390399996.0
2006-01-06 01:30:00,0.68935,0.68953,0.68932,0.68947,1560200003.0
2006-01-06 01:45:00,0.6895,0.68963,0.6893,0.68955,1960000013.0
2006-01-06 02:00:00,0.68952,0.68957,0.68931,0.68946,1623899983.0
2006-01-06 02:15:00,0.68944,0.68963,0.68909,0.68963,2080699993.0
2006-01-06 02:30:00,0.68962,0.68981,0.68948,0.68951,2307199997.0
2006-01-06 02:45:00,0.68949,0.68956,0.68925,0.68934,1630599998.0
2006-01-06 03:00:00,0.68938,0.68951,0.68925,0.68937,1244800000.0
2006-01-06 03:15:00,0.68938,0.68958,0.68932,0.68935,1318300006.0
2006-01-06 03:30:00,0.68928,0.68943,0.68925,0.68933,1786300002.0
2006-01-06 03:45:00,0.68943,0.68949,0.68907,0.68914,2083999998.0
2006-01-06 04:00:00,0.68923,0.68943,0.68914,0.68932,1909700021.0
2006-01-06 04:15:00,0.68928,0.68948,0.68917,0.68931,1518599997.0
2006-01-06 04:30:00,0.68933,0.68936,0.68917,0.68929,1691200008.0
2006-01-06 04:45:00,0.6892,0.68934,0.6892,0.68922,1383600002.0
2006-01-06 05:00:00,0.68927,0.6894,0.6892,0.68937,1271700003.0
2006-01-06 05:15:00,0.68938,0.68943,0.68918,0.68922,1406199991.0
2006-01-06 05:30:00,0.68923,0.6893,0.68912,0.68915,1505800012.0
2006-01-06 05:45:00,0.68912,0.68922,0.68908,0.68921,1522500000.0
2006-01-06 06:00:00,0.68925,0.68925,0.6891,0.68915,1080900008.0
2006-01-06 06:15:00,0.68912,0.68928,0.6891,0.6892,1594999996.0
2006-01-06 06:30:00,0.6892,0.68929,0.68904,0.68927,1285400004.0
2006-01-06 06:45:00,0.68934,0.68943,0.68915,0.6894,1907899999.0
2006-01-06 07:00:00,0.68941,0.68941,0.68924,0.68932,1268099994.0
2006-01-06 07:15:00,0.68935,0.68936,0.68921,0.68929,1459099998.0
2006-01-06 07:30:00,0.68928,0.68931,0.68916,0.68919,1647699990.0
2006-01-06 07:45:00,0.68915,0.68948,0.68914,0.68919,1330699991.0
2006-01-06 08:00:00,0.68914,0.68931,0.68914,0.6893,1239999983.0
2006-01-06 08:15:00,0.6893,0.68931,0.68908,0.6891,1382000010.0
2006-01-06 08:30:00,0.68912,0.68928,0.68908,0.68928,1685900005.0
2006-01-06 08:45:00,0.68925,0.6893,0.68914,0.68927,1836599998.0
2006-01-06 09:00:00,0.68928,0.68949,0.68922,0.68932,2406500001.0
2006-01-06 09:15:00,0.68927,0.68962,0.68922,0.6896,2071599976.0
2006-01-06 09:30:00,0.68962,0.69024,0.68955,0.6901,2016099988.0
2006-01-06 09:45:00,0.69006,0.69015,0.68946,0.68959,1865400019.0
2006-01-06 10:00:00,0.68958,0.68989,0.68945,0.68975,2086800001.0
2006-01-06 10:15:00,0.68975,0.69031,0.68969,0.69002,2381999997.0
2006-01-06 10:30:00,0.69002,0.69011,0.68971,0.68987,2021100005.0
2006-01-06 10:45:00,0.68988,0.69003,0.68919,0.68952,2270600007.0
2006-01-06 11:00:00,0.68952,0.68956,0.68914,0.68917,2107799982.0
2006-01-06 11:15:00,0.68921,0.68932,0.68882,0.68882,2091299998.0
2006-01-06 11:30:00,0.68888,0.68918,0.68881,0.68912,2071200009.0
2006-01-06 11:45:00,0.68908,0.68914,0.68815,0.68827,2809899985.0
2006-01-06 12:00:00,0.6882,0.68884,0.6882,0.68872,2115499997.0
2006-01-06 12:15:00,0.68872,0.68928,0.68872,0.68888,2096200011.0
2006-01-06 12:30:00,0.68885,0.68914,0.68879,0.68888,1861800002.0
2006-01-06 12:45:00,0.68892,0.68902,0.6888,0.68895,1976400005.0
2006-01-06 13:00:00,0.68896,0.68941,0.68885,0.68914,2038999990.0
2006-01-06 13:15:00,0.68911,0.68928,0.68882,0.68886,1829400003.0
2006-01-06 13:30:00,0.68888,0.68918,0.68882,0.68908,1900100010.0
2006-01-06 13:45:00,0.68906,0.68913,0.68878,0.68888,2162499999.0
2006-01-06 14:00:00,0.68884,0.68912,0.68866,0.68903,2251600010.0
2006-01-06 14:15:00,0.68906,0.68913,0.68891,0.68908,2085599999.0
2006-01-06 14:30:00,0.68904,0.68917,0.68865,0.68868,2228499998.0
2006-01-06 14:45:00,0.6887,0.68892,0.68864,0.68885,2200299989.0
2006-01-06 15:00:00,0.68885,0.689,0.68869,0.68869,2006900002.0
2006-01-06 15:15:00,0.68869,0.68877,0.68832,0.68841,2150200002.0
2006-01-06 15:30:00,0.68871,0.68925,0.68805,0.68855,2634100016.0
2006-01-06 15:45:00,0.68853,0.69017,0.68853,0.68927,2421999995.0
2006-01-06 16:00:00,0.68935,0.6895,0.68842,0.68854,2409100016.0
2006-01-06 16:15:00,0.68865,0.68896,0.68827,0.68835,2153300001.0
2006-01-06 16:30:00,0.68832,0.68846,0.68805,0.6881,1877500005.0
2006-01-06 16:45:00,0.68811,0.68839,0.68687,0.68702,2167400001.0
2006-01-06 17:00:00,0.68706,0.68737,0.68658,0.68667,2328999995.0
2006-01-06 17:15:00,0.68665,0.68676,0.68622,0.68648,1970000004.0
2006-01-06 17:30:00,0.68648,0.68668,0.68594,0.68617,2248199985.0
2006-01-06 17:45:00,0.6862,0.68635,0.6855,0.6855,2110099998.0
2006-01-06 18:00:00,0.68554,0.6862,0.68541,0.68585,18122999996.0
2006-01-06 18:15:00,0.6862,0.6863,0.68555,0.68585,13658899996.0
2006-01-06 18:30:00,0.68585,0.68645,0.68576,0.68637,8671899985.0
2006-01-06 18:45:00,0.68638,0.68658,0.68617,0.68627,6580599991.0
2006-01-06 19:00:00,0.68625,0.68642,0.68588,0.68613,6425499979.0
2006-01-06 19:15:00,0.68613,0.68627,0.68605,0.68615,5206699967.0
2006-01-06 19:30:00,0.68611,0.68629,0.68599,0.68607,7052699989.0
2006-01-06 19:45:00,0.6861,0.68625,0.68582,0.68594,3743800006.0
2006-01-06 20:00:00,0.68605,0.68628,0.68597,0.68622,4539500004.0
2006-01-06 20:15:00,0.68624,0.68624,0.68583,0.68592,6863000019.0
2006-01-06 20:30:00,0.68594,0.68635,0.68594,0.68628,9775499982.0
2006-01-06 20:45:00,0.68628,0.68636,0.68615,0.6862,11856599988.0
2006-01-06 21:00:00,0.68625,0.68642,0.68606,0.68613,8038499994.0
2006-01-06 21:15:00,0.68615,0.68647,0.68615,0.68644,4967699979.0
2006-01-06 21:30:00,0.68643,0.68649,0.6863,0.68642,4317199971.0
2006-01-06 21:45:00,0.68639,0.6866,0.68617,0.68652,3507399994.0
2006-01-06 22:00:00,0.68648,0.68673,0.68643,0.68646,3595500001.0
2006-01-06 22:15:00,0.68646,0.68654,0.68615,0.68625,5164099997.0
2006-01-06 22:30:00,0.68629,0.68632,0.6861,0.68622,3103299987.0
2006-01-06 22:45:00,0.68623,0.68635,0.68604,0.68616,2531199993.0
2006-01-06 23:00:00,0.68587,0.68638,0.68587,0.68632,1896299998.0
2006-01-06 23:15:00,0.68633,0.68641,0.68612,0.68615,1447299998.0
2006-01-06 23:30:00,0.68617,0.68627,0.68614,0.68617,2022899999.0
2006-01-06 23:45:00,0.68618,0.68626,0.68589,0.68611,1686600013.0
2006-01-09 00:00:00,0.68659,0.68687,0.68635,0.68648,3070599976.0
2006-01-09 00:15:00,0.68652,0.68685,0.68622,0.68645,2416499995.0
2006-01-09 00:30:00,0.68643,0.68686,0.68615,0.68635,2357699992.0
2006-01-09 00:45:00,0.68633,0.68635,0.68617,0.68625,1302800010.0
2006-01-09 01:00:00,0.68622,0.68658,0.68604,0.68607,2020799994.0
2006-01-09 01:15:00,0.68605,0.68621,0.68586,0.68617,1784099988.0
2006-01-09 01:30:00,0.68614,0.6862,0.6859,0.68593,2035099993.0
2006-01-09 01:45:00,0.68599,0.68633,0.68599,0.68626,2193999990.0
2006-01-09 02:00:00,0.6862,0.6862,0.6857,0.68593,2247900000.0
2006-01-09 02:15:00,0.68592,0.6861,0.6856,0.68605,2279299988.0
2006-01-09 02:30:00,0.68608,0.68616,0.68557,0.6856,2103299993.0
2006-01-09 02:45:00,0.68555,0.6858,0.68538,0.6858,2433499999.0
2006-01-09 03:00:00,0.68588,0.68592,0.68557,0.68572,2343799995.0
2006-01-09 03:15:00,0.68573,0.68628,0.68565,0.68617,1723600010.0
2006-01-09 03:30:00,0.68611,0.68623,0.68595,0.68607,2159799988.0
2006-01-09 03:45:00,0.68609,0.68624,0.68592,0.68605,2274399991.0
2006-01-09 04:00:00,0.68611,0.68617,0.68586,0.68596,1597900004.0
2006-01-09 04:15:00,0.68599,0.68623,0.68598,0.68616,1674000011.0
2006-01-09 04:30:00,0.68617,0.68625,0.68585,0.68592,1954400003.0
2006-01-09 04:45:00,0.68585,0.68611,0.68582,0.68587,1747699997.0
2006-01-09 05:00:00,0.68586,0.68609,0.68572,0.68582,1532999995.0
2006-01-09 05:15:00,0.68581,0.68605,0.68572,0.68601,1472999994.0
2006-01-09 05:30:00,0.68603,0.68608,0.68582,0.68585,1452599994.0
2006-01-09 05:45:00,0.68582,0.68609,0.68578,0.68598,1597399993.0
2006-01-09 06:00:00,0.686,0.6861,0.6858,0.68585,1290900001.0
2006-01-09 06:15:00,0.68581,0.68582,0.68551,0.68565,1791500002.0
2006-01-09 06:30:00,0.68568,0.68572,0.68515,0.68515,1776900012.0
2006-01-09 06:45:00,0.68524,0.68531,0.68505,0.6852,2159500011.0
2006-01-09 07:00:00,0.6852,0.68568,0.68515,0.68558,1778099991.0
2006-01-09 07:15:00,0.68558,0.68572,0.68527,0.68531,1831999997.0
2006-01-09 07:30:00,0.68529,0.68542,0.68503,0.68524,2289100002.0
2006-01-09 07:45:00,0.68518,0.68553,0.68509,0.68523,1881099994.0
2006-01-09 08:00:00,0.68521,0.6854,0.68517,0.68531,1698999990.0
2006-01-09 08:15:00,0.68526,0.68536,0.68507,0.68522,1215999998.0
2006-01-09 08:30:00,0.68522,0.68553,0.68522,0.68549,1858999999.0
2006-01-09 08:45:00,0.68547,0.68553,0.68517,0.68533,1869200006.0
2006-01-09 09:00:00,0.68531,0.68563,0.68523,0.68538,2042100006.0
2006-01-09 09:15:00,0.68538,0.68568,0.68498,0.68505,2143200001.0
2006-01-09 09:30:00,0.68512,0.68516,0.68449,0.68453,1779700003.0
2006-01-09 09:45:00,0.68458,0.68463,0.68407,0.68411,2721799995.0
2006-01-09 10:00:00,0.68406,0.68455,0.68404,0.68451,2327199993.0
2006-01-09 10:15:00,0.68459,0.68541,0.68455,0.68494,2204600008.0
2006-01-09 10:30:00,0.68489,0.68497,0.6843,0.68441,2136199998.0
2006-01-09 10:45:00,0.68441,0.68463,0.68406,0.6844,2163499993.0
2006-01-09 11:00:00,0.68442,0.68449,0.68376,0.68381,2250800006.0
2006-01-09 11:15:00,0.68386,0.68397,0.68365,0.68372,2800799985.0
2006-01-09 11:30:00,0.6838,0.68443,0.68378,0.6842,2350499999.0
2006-01-09 11:45:00,0.68409,0.68411,0.68361,0.68377,2337200004.0
2006-01-09 12:00:00,0.68371,0.68398,0.6836,0.6838,2740400011.0
2006-01-09 12:15:00,0.68375,0.68375,0.68332,0.68363,2169799995.0
2006-01-09 12:30:00,0.68361,0.68385,0.68344,0.68355,1958900004.0
2006-01-09 12:45:00,0.68359,0.68387,0.68352,0.6838,2271600003.0
2006-01-09 13:00:00,0.68383,0.68405,0.6836,0.68372,2160800002.0
2006-01-09 13:15:00,0.6837,0.68408,0.68368,0.6839,2224600002.0
2006-01-09 13:30:00,0.68396,0.68419,0.68387,0.68401,2028100011.0
2006-01-09 13:45:00,0.68399,0.68408,0.68355,0.68378,2014000000.0
2006-01-09 14:00:00,0.68376,0.68382,0.6833,0.68338,2133400001.0
2006-01-09 14:15:00,0.68343,0.68357,0.68325,0.68357,2319199986.0
2006-01-09 14:30:00,0.68352,0.68414,0.68348,0.68408,1951400004.0
2006-01-09 14:45:00,0.6841,0.68424,0.68386,0.68389,2285199993.0
2006-01-09 15:00:00,0.6838,0.68382,0.68332,0.68335,1776199999.0
2006-01-09 15:15:00,0.68338,0.68371,0.68338,0.68358,1936199991.0
2006-01-09 15:30:00,0.68357,0.68409,0.68356,0.68408,2320500009.0
2006-01-09 15:45:00,0.68403,0.68406,0.68375,0.68397,1832299998.0
2006-01-09 16:00:00,0.68396,0.6842,0.68387,0.68403,1973100007.0
2006-01-09 16:15:00,0.68403,0.68424,0.68369,0.68369,2274399992.0
2006-01-09 16:30:00,0.68367,0.68397,0.68361,0.68395,2005800001.0
2006-01-09 16:45:00,0.68392,0.68426,0.68389,0.68389,1704500003.0
2006-01-09 17:00:00,0.68377,0.68438,0.68362,0.68437,2147399999.0
2006-01-09 17:15:00,0.6843,0.68446,0.6841,0.68417,2441299990.0
2006-01-09 17:30:00,0.68419,0.68471,0.68389,0.68468,1700800008.0
2006-01-09 17:45:00,0.68466,0.68468,0.6843,0.68451,1772199993.0
2006-01-09 18:00:00,0.68445,0.68451,0.6836,0.68378,17252799996.0
2006-01-09 18:15:00,0.68377,0.68387,0.68322,0.68335,14459799988.0
2006-01-09 18:30:00,0.68333,0.68357,0.68316,0.68348,7704899978.0
2006-01-09 18:45:00,0.68348,0.68383,0.6833,0.68362,6272499997.0
2006-01-09 19:00:00,0.68359,0.68375,0.68331,0.68343,6689199977.0
2006-01-09 19:15:00,0.68343,0.68359,0.68331,0.68338,6029999992.0
2006-01-09 19:30:00,0.68338,0.68354,0.68323,0.68342,7052200000.0
2006-01-09 19:45:00,0.68345,0.68351,0.68302,0.68327,3788799972.0
2006-01-09 20:00:00,0.68334,0.6835,0.68332,0.68347,4586700026.0
2006-01-09 20:15:00,0.68351,0.68374,0.68345,0.68367,6530899979.0
2006-01-09 20:30:00,0.68368,0.68388,0.68355,0.6836,9866999977.0
2006-01-09 20:45:00,0.68365,0.68373,0.68346,0.6835,10859899975.0
2006-01-09 21:00:00,0.68353,0.68395,0.68341,0.68388,7783599993.0
2006-01-09 21:15:00,0.68388,0.68396,0.68365,0.68384,4956999997.0
2006-01-09 21:30:00,0.68376,0.68421,0.68372,0.68416,4378199993.0
2006-01-09 21:45:00,0.68417,0.6847,0.68417,0.6847,3403999997.0
2006-01-09 22:00:00,0.68468,0.68473,0.68435,0.6845,3284599999.0
2006-01-09 22:15:00,0.6845,0.68472,0.68436,0.68449,4356199992.0
2006-01-09 22:30:00,0.68454,0.68465,0.68446,0.68465,2983699992.0
2006-01-09 22:45:00,0.68467,0.68467,0.68443,0.68443,2667600003.0
2006-01-09 23:00:00,0.68425,0.68489,0.68425,0.68483,1920999993.0
2006-01-09 23:15:00,0.68483,0.68489,0.68447,0.68447,1412199985.0
2006-01-09 23:30:00,0.68452,0.68465,0.68445,0.68455,1758899993.0
2006-01-09 23:45:00,0.68455,0.68462,0.68428,0.68455,1682899995.0
2006-01-10 00:00:00,0.68452,0.68475,0.6839,0.68392,2171400011.0
2006-01-10 00:15:00,0.68419,0.68458,0.68389,0.68425,1962000004.0
2006-01-10 00:30:00,0.68453,0.68459,0.6843,0.68445,1698099996.0
2006-01-10 00:45:00,0.68448,0.68452,0.68422,0.68423,1934200006.0
2006-01-10 01:00:00,0.68421,0.68447,0.68421,0.68443,2123599993.0
2006-01-10 01:15:00,0.6844,0.68448,0.68425,0.68437,1658300005.0
2006-01-10 01:30:00,0.68432,0.68435,0.68406,0.68419,2040100006.0
2006-01-10 01:45:00,0.68421,0.68439,0.68417,0.68423,2168500007.0
2006-01-10 02:00:00,0.6842,0.68425,0.68316,0.68333,2200100002.0
2006-01-10 02:15:00,0.68337,0.68351,0.68325,0.68335,1766300017.0
2006-01-10 02:30:00,0.68333,0.6835,0.68325,0.6835,1921600002.0
2006-01-10 02:45:00,0.68343,0.68348,0.68315,0.68318,1720699991.0
2006-01-10 03:00:00,0.68323,0.68375,0.68318,0.68364,1699200008.0
2006-01-10 03:15:00,0.68367,0.68383,0.68338,0.68356,2120099996.0
2006-01-10 03:30:00,0.68357,0.68394,0.68353,0.6836,2033800005.0
2006-01-10 03:45:00,0.68362,0.68367,0.68338,0.68348,1564900008.0
2006-01-10 04:00:00,0.68356,0.68369,0.68326,0.68339,2240699990.0
2006-01-10 04:15:00,0.68333,0.68342,0.68305,0.68321,1944200000.0
2006-01-10 04:30:00,0.68319,0.68331,0.68284,0.68321,1754400000.0
2006-01-10 04:45:00,0.68322,0.68334,0.683,0.68322,1869600004.0
2006-01-10 05:00:00,0.68317,0.68328,0.6829,0.68322,1931200008.0
2006-01-10 05:15:00,0.68321,0.68324,0.68288,0.68293,1444700010.0
2006-01-10 05:30:00,0.68293,0.68317,0.6829,0.6831,1563099996.0
2006-01-10 05:45:00,0.68312,0.6832,0.68302,0.68307,1875400005.0
2006-01-10 06:00:00,0.68307,0.68313,0.68292,0.68295,1256100003.0
2006-01-10 06:15:00,0.68291,0.68293,0.68264,0.68275,1886199997.0
2006-01-10 06:30:00,0.68275,0.68285,0.68262,0.6827,1737800004.0
2006-01-10 06:45:00,0.6828,0.68294,0.68267,0.6828,1531400000.0
2006-01-10 07:00:00,0.68278,0.68282,0.68261,0.68267,1609499992.0
2006-01-10 07:15:00,0.6827,0.6828,0.68258,0.68261,1678899999.0
2006-01-10 07:30:00,0.68259,0.68281,0.68255,0.68275,2376699994.0
2006-01-10 07:45:00,0.68276,0.68288,0.68274,0.68285,1097199991.0
2006-01-10 08:00:00,0.6828,0.68296,0.6827,0.68275,1710199989.0
2006-01-10 08:15:00,0.68277,0.68288,0.68267,0.68275,1641399997.0
2006-01-10 08:30:00,0.68277,0.68287,0.6827,0.68287,1874799989.0
2006-01-10 08:45:00,0.68285,0.68313,0.68273,0.68305,1678699997.0
2006-01-10 09:00:00,0.68307,0.68352,0.68303,0.68337,1891000002.0
2006-01-10 09:15:00,0.68334,0.68372,0.68321,0.68339,2235899995.0
2006-01-10 09:30:00,0.68326,0.68335,0.68277,0.6829,2348500000.0
2006-01-10 09:45:00,0.68294,0.68329,0.68282,0.68314,2211100002.0
2006-01-10 10:00:00,0.68317,0.68372,0.68312,0.68372,2613300008.0
2006-01-10 10:15:00,0.68367,0.68369,0.68334,0.68337,2785600003.0
2006-01-10 10:30:00,0.68335,0.68375,0.68327,0.68371,2106700003.0
2006-01-10 10:45:00,0.68366,0.68387,0.68345,0.68374,2029100010.0
2006-01-10 11:00:00,0.68378,0.68393,0.68369,0.68372,1878500010.0
2006-01-10 11:15:00,0.68379,0.68406,0.68364,0.68397,2375899993.0
2006-01-10 11:30:00,0.68399,0.68403,0.6838,0.68395,2092599980.0
2006-01-10 11:45:00,0.68391,0.68408,0.68347,0.68351,2527500003.0
2006-01-10 12:00:00,0.68336,0.68395,0.68309,0.6838,2417799993.0
2006-01-10 12:15:00,0.68389,0.68417,0.6838,0.68394,2371000006.0
2006-01-10 12:30:00,0.68386,0.68423,0.68374,0.68423,2280000005.0
2006-01-10 12:45:00,0.68423,0.68444,0.68403,0.68438,2560300000.0
2006-01-10 13:00:00,0.68442,0.68453,0.68407,0.68423,2100700014.0
2006-01-10 13:15:00,0.68413,0.68442,0.68398,0.684,2309099988.0
2006-01-10 13:30:00,0.68403,0.68421,0.68393,0.68398,2264799998.0
2006-01-10 13:45:00,0.68397,0.68402,0.68339,0.68339,2748999988.0
2006-01-10 14:00:00,0.68341,0.68362,0.68323,0.68331,2244599973.0
2006-01-10 14:15:00,0.68333,0.68347,0.68314,0.68335,2470900006.0
2006-01-10 14:30:00,0.68331,0.6834,0.68316,0.68324,1966999992.0
2006-01-10 14:45:00,0.68324,0.68345,0.68317,0.68334,2432499991.0
2006-01-10 15:00:00,0.68328,0.68352,0.68308,0.68311,2238499983.0
2006-01-10 15:15:00,0.68313,0.68317,0.68273,0.68282,1659600008.0
2006-01-10 15:30:00,0.68279,0.68279,0.68247,0.68261,2533199983.0
2006-01-10 15:45:00,0.68267,0.68314,0.68262,0.683,2632699980.0
2006-01-10 16:00:00,0.68305,0.68313,0.68254,0.6827,1982100010.0
2006-01-10 16:15:00,0.68269,0.68328,0.68263,0.6828,2521699992.0
2006-01-10 16:30:00,0.68277,0.68314,0.68277,0.68307,2222100014.0
2006-01-10 16:45:00,0.68303,0.68334,0.68288,0.68295,2099100009.0
2006-01-10 17:00:00,0.68293,0.68342,0.68285,0.6831,2509399996.0
2006-01-10 17:15:00,0.68308,0.68331,0.68297,0.68319,2442499999.0
2006-01-10 17:30:00,0.68318,0.68362,0.68306,0.6836,2198800002.0
2006-01-10 17:45:00,0.6836,0.6838,0.6834,0.68372,2184300018.0
2006-01-10 18:00:00,0.68374,0.6843,0.6835,0.68402,15190600032.0
2006-01-10 18:15:00,0.68397,0.68405,0.6837,0.68386,14460099989.0
2006-01-10 18:30:00,0.68385,0.68393,0.68353,0.68373,8422699990.0
2006-01-10 18:45:00,0.68373,0.68393,0.68352,0.68355,6189799978.0
2006-01-10 19:00:00,0.68353,0.68373,0.6834,0.68371,5986600009.0
2006-01-10 19:15:00,0.68376,0.68404,0.68376,0.68397,5837599988.0
2006-01-10 19:30:00,0.68392,0.68396,0.68372,0.68382,7420299975.0
2006-01-10 19:45:00,0.68383,0.68391,0.68367,0.68379,3880400019.0
2006-01-10 20:00:00,0.68384,0.68411,0.68372,0.68398,4443899990.0
2006-01-10 20:15:00,0.684,0.68403,0.68371,0.68377,6822999989.0
2006-01-10 20:30:00,0.68378,0.68394,0.68355,0.68362,10103200024.0
2006-01-10 20:45:00,0.68365,0.68375,0.68332,0.6834,11449599988.0
2006-01-10 21:00:00,0.68342,0.68376,0.6833,0.68363,8490699994.0
2006-01-10 21:15:00,0.68363,0.6837,0.68336,0.68354,5199799995.0
2006-01-10 21:30:00,0.68355,0.68378,0.6835,0.68365,4735799978.0
2006-01-10 21:45:00,0.68368,0.68369,0.68352,0.68367,3437899982.0
2006-01-10 22:00:00,0.68364,0.6837,0.68348,0.6836,3662800012.0
2006-01-10 22:15:00,0.68359,0.68362,0.68347,0.68355,4575500002.0
2006-01-10 22:30:00,0.68357,0.68363,0.68341,0.68356,2838300008.0
2006-01-10 22:45:00,0.68359,0.68368,0.68348,0.68348,1935900002.0
2006-01-10 23:00:00,0.6833,0.68364,0.6833,0.68343,1888799999.0
2006-01-10 23:15:00,0.68345,0.68352,0.68333,0.68345,2006300007.0
2006-01-10 23:30:00,0.68348,0.68356,0.6834,0.68347,1763900011.0
2006-01-10 23:45:00,0.68347,0.68355,0.68318,0.68348,1512700009.0
2006-01-11 00:00:00,0.68347,0.68363,0.68291,0.68345,2275199996.0
2006-01-11 00:15:00,0.68325,0.68397,0.6831,0.68371,2571899995.0
2006-01-11 00:30:00,0.68379,0.68418,0.68368,0.68386,2123099996.0
2006-01-11 00:45:00,0.68376,0.68379,0.68361,0.68374,1631600007.0
2006-01-11 01:00:00,0.68369,0.68386,0.68361,0.68369,2090600010.0
2006-01-11 01:15:00,0.68366,0.68384,0.6835,0.68365,1879400013.0
2006-01-11 01:30:00,0.68364,0.68371,0.6835,0.68362,2289100006.0
2006-01-11 01:45:00,0.68365,0.68372,0.68335,0.68349,1982700008.0
2006-01-11 02:00:00,0.68349,0.68359,0.68341,0.68347,1600899990.0
2006-01-11 02:15:00,0.68347,0.68362,0.68333,0.68345,2050500011.0
2006-01-11 02:30:00,0.6834,0.68362,0.68335,0.6834,2320099989.0
2006-01-11 02:45:00,0.68339,0.68385,0.68339,0.68383,1415300014.0
2006-01-11 03:00:00,0.68383,0.68418,0.68373,0.68418,2043899998.0
2006-01-11 03:15:00,0.68414,0.68425,0.68393,0.68409,1719100003.0
2006-01-11 03:30:00,0.68405,0.68464,0.68405,0.68464,2029000005.0
2006-01-11 03:45:00,0.68459,0.68469,0.68434,0.68443,1894900014.0
2006-01-11 04:00:00,0.68453,0.68458,0.68434,0.6845,1681899991.0
2006-01-11 04:15:00,0.68448,0.68463,0.68442,0.68463,1609799991.0
2006-01-11 04:30:00,0.68461,0.68474,0.6844,0.68455,2239800015.0
2006-01-11 04:45:00,0.68452,0.68465,0.68445,0.68455,1824200001.0
2006-01-11 05:00:00,0.68452,0.68466,0.6844,0.68452,1470199985.0
2006-01-11 05:15:00,0.68451,0.68468,0.68443,0.68443,1480700007.0
2006-01-11 05:30:00,0.68443,0.68465,0.6844,0.68455,1287600007.0
2006-01-11 05:45:00,0.68453,0.68459,0.6844,0.68455,1722600002.0
2006-01-11 06:00:00,0.68452,0.68462,0.6844,0.68445,1140499998.0
2006-01-11 06:15:00,0.68442,0.68456,0.6844,0.6845,1963399995.0
2006-01-11 06:30:00,0.6845,0.68459,0.6844,0.68453,1438599997.0
2006-01-11 06:45:00,0.68459,0.68459,0.68434,0.68445,1738399999.0
2006-01-11 07:00:00,0.6844,0.68454,0.6843,0.68432,1429100006.0
2006-01-11 07:15:00,0.68439,0.68456,0.68422,0.68437,2041400005.0
2006-01-11 07:30:00,0.68438,0.68478,0.68427,0.68457,2254400008.0
2006-01-11 07:45:00,0.68453,0.68479,0.6845,0.68463,1997800005.0
2006-01-11 08:00:00,0.68458,0.68469,0.68423,0.68428,1407400000.0
2006-01-11 08:15:00,0.6842,0.68437,0.68417,0.6842,1254399991.0
2006-01-11 08:30:00,0.68423,0.68457,0.68422,0.68447,1652100005.0
2006-01-11 08:45:00,0.6845,0.68453,0.68409,0.68419,1494399996.0
2006-01-11 09:00:00,0.6842,0.68453,0.68415,0.68446,2449499995.0
2006-01-11 09:15:00,0.68447,0.68465,0.68412,0.68465,2444499991.0
2006-01-11 09:30:00,0.68461,0.68476,0.68448,0.68455,2392200007.0
2006-01-11 09:45:00,0.68458,0.68476,0.68433,0.68433,2260699990.0
2006-01-11 10:00:00,0.68434,0.68504,0.68429,0.68492,2058300000.0
2006-01-11 10:15:00,0.68498,0.68534,0.6849,0.68499,1971800006.0
2006-01-11 10:30:00,0.68496,0.68519,0.68476,0.68519,2129899993.0
2006-01-11 10:45:00,0.68522,0.68542,0.68515,0.68526,1881700003.0
2006-01-11 11:00:00,0.68527,0.6854,0.68506,0.68509,1821599999.0
2006-01-11 11:15:00,0.68511,0.68519,0.68501,0.68507,2328299993.0
2006-01-11 11:30:00,0.68525,0.68666,0.68525,0.68653,1946900005.0
2006-01-11 11:45:00,0.68656,0.68657,0.68609,0.68638,2475900004.0
2006-01-11 12:00:00,0.68631,0.68712,0.68629,0.68712,2054999993.0
2006-01-11 12:15:00,0.68718,0.68756,0.68718,0.6875,2183400010.0
2006-01-11 12:30:00,0.68752,0.68796,0.68743,0.6876,2141400004.0
2006-01-11 12:45:00,0.68771,0.68809,0.68771,0.68807,2490900011.0
2006-01-11 13:00:00,0.68815,0.68818,0.68764,0.6878,1860499993.0
2006-01-11 13:15:00,0.68775,0.68791,0.68745,0.68752,1917099993.0
2006-01-11 13:30:00,0.68747,0.68754,0.68726,0.68728,2139399990.0
2006-01-11 13:45:00,0.68727,0.68743,0.68715,0.68723,2261799981.0
2006-01-11 14:00:00,0.68726,0.68737,0.6871,0.6873,1778699994.0
2006-01-11 14:15:00,0.68728,0.68765,0.68689,0.68753,2322300008.0
2006-01-11 14:30:00,0.68753,0.68785,0.68753,0.68774,1893400009.0
2006-01-11 14:45:00,0.68776,0.68796,0.68761,0.6879,2320100003.0
2006-01-11 15:00:00,0.68787,0.68839,0.68781,0.68833,2410399989.0
2006-01-11 15:15:00,0.68829,0.68829,0.68795,0.68808,1952799991.0
2006-01-11 15:30:00,0.68805,0.68811,0.68765,0.68765,1961100006.0
2006-01-11 15:45:00,0.68772,0.68832,0.68766,0.68825,1903499995.0
2006-01-11 16:00:00,0.68823,0.68849,0.6881,0.68817,2074999991.0
2006-01-11 16:15:00,0.68819,0.68826,0.68779,0.68805,1845099999.0
2006-01-11 16:30:00,0.68795,0.68802,0.68764,0.68771,2417199983.0
2006-01-11 16:45:00,0.68768,0.68788,0.68764,0.68774,2177499988.0
2006-01-11 17:00:00,0.68774,0.6878,0.68735,0.68753,2079399998.0
2006-01-11 17:15:00,0.68752,0.68784,0.6874,0.68777,2458699993.0
2006-01-11 17:30:00,0.68777,0.68805,0.6877,0.68773,2267500016.0
2006-01-11 17:45:00,0.68768,0.68785,0.68702,0.68702,2114099991.0
2006-01-11 18:00:00,0.68701,0.68754,0.68701,0.68737,18323199994.0
2006-01-11 18:15:00,0.6874,0.68765,0.68725,0.68755,14416199971.0
2006-01-11 18:30:00,0.68755,0.68766,0.68696,0.68726,8278299998.0
2006-01-11 18:45:00,0.68728,0.68822,0.68721,0.6876,5911400002.0
2006-01-11 19:00:00,0.68765,0.68775,0.6872,0.68728,6316800030.0
2006-01-11 19:15:00,0.68725,0.68741,0.68697,0.687,5905200008.0
2006-01-11 19:30:00,0.68697,0.68716,0.68691,0.68701,6928899999.0
2006-01-11 19:45:00,0.68705,0.68715,0.68692,0.68704,3898499989.0
2006-01-11 20:00:00,0.68709,0.68714,0.68694,0.68708,4839999998.0
2006-01-11 20:15:00,0.68707,0.6874,0.68686,0.68713,6727699979.0
2006-01-11 20:30:00,0.68713,0.68743,0.68704,0.68732,10403799994.0
2006-01-11 20:45:00,0.68732,0.68745,0.68719,0.68735,11186499984.0
2006-01-11 21:00:00,0.68738,0.68756,0.68713,0.68723,7481899997.0
2006-01-11 21:15:00,0.68725,0.68762,0.6871,0.68757,5262399978.0
2006-01-11 21:30:00,0.68755,0.68765,0.68734,0.6874,4708900018.0
2006-01-11 21:45:00,0.68738,0.68738,0.68717,0.68729,3162899988.0
2006-01-11 22:00:00,0.68726,0.68733,0.68711,0.68726,3529800011.0
2006-01-11 22:15:00,0.68727,0.68736,0.68702,0.68715,4651300007.0
2006-01-11 22:30:00,0.68719,0.68725,0.68697,0.68715,2857399988.0
2006-01-11 22:45:00,0.68718,0.68721,0.68703,0.68703,2520099997.0
2006-01-11 23:00:00,0.6869,0.68731,0.6869,0.68727,1825700007.0
2006-01-11 23:15:00,0.68727,0.68736,0.68707,0.68718,1487399998.0
2006-01-11 23:30:00,0.68711,0.68724,0.68706,0.68708,1937399999.0
2006-01-11 23:45:00,0.68707,0.68719,0.6869,0.68715,2024099999.0
2006-01-12 00:00:00,0.68712,0.68723,0.68638,0.68688,2578000010.0
2006-01-12 00:15:00,0.68683,0.68731,0.6867,0.6869,2585600003.0
2006-01-12 00:30:00,0.68694,0.68722,0.68687,0.68713,1748000004.0
2006-01-12 00:45:00,0.68713,0.68727,0.68707,0.68722,1589699997.0
2006-01-12 01:00:00,0.68713,0.6873,0.68705,0.68708,2040500004.0
2006-01-12 01:15:00,0.68705,0.68719,0.68685,0.68686,1397300001.0
2006-01-12 01:30:00,0.68677,0.68702,0.68677,0.68697,1973999996.0
2006-01-12 01:45:00,0.68697,0.68712,0.6869,0.68702,1675199999.0
2006-01-12 02:00:00,0.687,0.68719,0.68697,0.68716,2124100015.0
2006-01-12 02:15:00,0.68715,0.68735,0.68706,0.68735,1525900004.0
2006-01-12 02:30:00,0.68735,0.68749,0.68708,0.68723,1671199997.0
2006-01-12 02:45:00,0.68718,0.68727,0.68707,0.68713,1948499996.0
2006-01-12 03:00:00,0.68715,0.68749,0.68715,0.68749,1575200001.0
2006-01-12 03:15:00,0.68741,0.68763,0.68717,0.68757,1506999999.0
2006-01-12 03:30:00,0.68751,0.68768,0.68736,0.68747,1871799999.0
2006-01-12 03:45:00,0.6875,0.68777,0.68743,0.68753,1838000004.0
2006-01-12 04:00:00,0.68757,0.68773,0.6874,0.68764,1872600005.0
2006-01-12 04:15:00,0.68775,0.68782,0.68747,0.68765,1608600006.0
2006-01-12 04:30:00,0.68765,0.6879,0.6876,0.68787,1870699994.0
2006-01-12 04:45:00,0.68778,0.68791,0.6877,0.68785,1644800005.0
2006-01-12 05:00:00,0.68786,0.6879,0.68729,0.68729,1715299995.0
2006-01-12 05:15:00,0.68732,0.68742,0.68722,0.68738,1532899990.0
2006-01-12 05:30:00,0.68738,0.68751,0.68735,0.68745,1497700008.0
2006-01-12 05:45:00,0.68743,0.68755,0.6874,0.68748,1677399995.0
2006-01-12 06:00:00,0.6875,0.68755,0.68725,0.68735,1054499998.0
2006-01-12 06:15:00,0.68732,0.68742,0.68727,0.68739,1323799995.0
2006-01-12 06:30:00,0.6874,0.68745,0.6872,0.68725,832099998.0
2006-01-12 06:45:00,0.68732,0.68732,0.687,0.68702,1476399999.0
2006-01-12 07:00:00,0.68693,0.68713,0.6868,0.68686,1301099996.0
2006-01-12 07:15:00,0.68692,0.68707,0.6868,0.68695,1447800002.0
2006-01-12 07:30:00,0.68693,0.68724,0.68684,0.68718,2227399985.0
2006-01-12 07:45:00,0.68715,0.68741,0.68715,0.68735,1902499992.0
2006-01-12 08:00:00,0.6873,0.68753,0.68725,0.68748,1543499996.0
2006-01-12 08:15:00,0.68743,0.68783,0.68743,0.68765,2223299993.0
2006-01-12 08:30:00,0.68765,0.68777,0.68736,0.68752,1657599987.0
2006-01-12 08:45:00,0.68746,0.68755,0.68735,0.68735,1912700006.0
2006-01-12 09:00:00,0.68735,0.68765,0.68726,0.68757,2556299988.0
2006-01-12 09:15:00,0.68763,0.68774,0.68706,0.68718,1936900005.0
2006-01-12 09:30:00,0.68722,0.68757,0.68722,0.68748,2332699979.0
2006-01-12 09:45:00,0.68754,0.68768,0.68724,0.68724,2165899995.0
2006-01-12 10:00:00,0.6872,0.68737,0.68655,0.68665,2118699994.0
2006-01-12 10:15:00,0.68664,0.68691,0.68648,0.68674,2960500011.0
2006-01-12 10:30:00,0.68675,0.68701,0.68669,0.68688,2072499993.0
2006-01-12 10:45:00,0.68685,0.68731,0.6868,0.68731,1787699997.0
2006-01-12 11:00:00,0.68731,0.68751,0.68696,0.68702,2302000001.0
2006-01-12 11:15:00,0.68709,0.68721,0.68662,0.68662,2300599997.0
2006-01-12 11:30:00,0.68666,0.68685,0.6865,0.68665,2256299985.0
2006-01-12 11:45:00,0.68663,0.68668,0.68581,0.68592,2372399999.0
2006-01-12 12:00:00,0.6859,0.68622,0.68563,0.68563,2119599999.0
2006-01-12 12:15:00,0.68566,0.6859,0.68548,0.68567,2468499999.0
2006-01-12 12:30:00,0.68565,0.68606,0.6856,0.68583,2013000003.0
2006-01-12 12:45:00,0.68588,0.68651,0.6858,0.68626,2489200001.0
2006-01-12 13:00:00,0.6863,0.68636,0.68615,0.68625,2076199990.0
2006-01-12 13:15:00,0.68615,0.68664,0.68611,0.68635,2294800006.0
2006-01-12 13:30:00,0.68627,0.68664,0.68627,0.68629,2242700001.0
2006-01-12 13:45:00,0.68632,0.68668,0.68621,0.68621,1918699999.0
2006-01-12 14:00:00,0.68609,0.68644,0.68557,0.68562,2355600012.0
2006-01-12 14:15:00,0.68568,0.68573,0.68547,0.68564,2079399993.0
2006-01-12 14:30:00,0.68561,0.68569,0.68506,0.68512,2048599994.0
2006-01-12 14:45:00,0.68514,0.68523,0.6849,0.68512,1975699994.0
2006-01-12 15:00:00,0.68509,0.68528,0.68464,0.68465,1657900019.0
2006-01-12 15:15:00,0.6846,0.68511,0.68441,0.68485,2061399994.0
2006-01-12 15:30:00,0.68494,0.6851,0.68457,0.68458,2575900005.0
2006-01-12 15:45:00,0.68462,0.68467,0.68385,0.68393,2829299988.0
2006-01-12 16:00:00,0.68383,0.68395,0.68321,0.68341,2557099993.0
2006-01-12 16:15:00,0.68333,0.68345,0.68214,0.68227,2240000004.0
2006-01-12 16:30:00,0.6823,0.68316,0.6823,0.6831,2251399996.0
2006-01-12 16:45:00,0.68303,0.68312,0.68269,0.68287,1708099990.0
2006-01-12 17:00:00,0.68288,0.68313,0.68277,0.68289,2589000022.0
2006-01-12 17:15:00,0.68289,0.68321,0.68261,0.68315,2326799994.0
2006-01-12 17:30:00,0.68313,0.68335,0.68304,0.68313,2195899996.0
2006-01-12 17:45:00,0.68314,0.68326,0.68298,0.68307,1883599985.0
2006-01-12 18:00:00,0.6831,0.6834,0.68302,0.68325,16152300028.0
2006-01-12 18:15:00,0.68326,0.68349,0.68299,0.68326,14630799984.0
2006-01-12 18:30:00,0.68325,0.68341,0.68298,0.68299,8492200018.0
2006-01-12 18:45:00,0.683,0.68336,0.68294,0.68321,6318099994.0
2006-01-12 19:00:00,0.68316,0.6835,0.68308,0.68328,6213099990.0
2006-01-12 19:15:00,0.68325,0.68325,0.68296,0.68302,5953899989.0
2006-01-12 19:30:00,0.68298,0.6831,0.68285,0.68292,7786600007.0
2006-01-12 19:45:00,0.68293,0.6831,0.68287,0.68302,3847399974.0
2006-01-12 20:00:00,0.6831,0.68326,0.68295,0.68317,4354399999.0
2006-01-12 20:15:00,0.68318,0.68328,0.68301,0.68307,7254399992.0
2006-01-12 20:30:00,0.68308,0.68348,0.68305,0.68341,9637300016.0
2006-01-12 20:45:00,0.68344,0.68358,0.68337,0.68345,11400900008.0
2006-01-12 21:00:00,0.6835,0.68359,0.68337,0.68342,7719199999.0
2006-01-12 21:15:00,0.68342,0.6836,0.68329,0.68352,5005899992.0
2006-01-12 21:30:00,0.68355,0.6837,0.68351,0.68364,4437200003.0
2006-01-12 21:45:00,0.68364,0.68416,0.68356,0.6841,3527100011.0
2006-01-12 22:00:00,0.68408,0.68408,0.6837,0.68375,3551299992.0
2006-01-12 22:15:00,0.68377,0.68402,0.68374,0.6839,4132199987.0
2006-01-12 22:30:00,0.68392,0.68405,0.68377,0.68399,2827500003.0
2006-01-12 22:45:00,0.68401,0.68401,0.68352,0.68352,2395399994.0
2006-01-12 23:00:00,0.68341,0.68388,0.68341,0.68368,2282199989.0
2006-01-12 23:15:00,0.68369,0.6838,0.68365,0.68367,1384800004.0
2006-01-12 23:30:00,0.68372,0.6838,0.68331,0.68331,2050899990.0
2006-01-12 23:45:00,0.68336,0.68363,0.68329,0.68355,1495600001.0
2006-01-13 00:00:00,0.68352,0.68386,0.6833,0.68334,2181900004.0
2006-01-13 00:15:00,0.68345,0.68358,0.68309,0.68318,2251900006.0
2006-01-13 00:30:00,0.68324,0.68345,0.68313,0.68325,2208700005.0
2006-01-13 00:45:00,0.68332,0.68372,0.68315,0.68316,1720300000.0
2006-01-13 01:00:00,0.68322,0.68353,0.68317,0.68332,2149400003.0
2006-01-13 01:15:00,0.68332,0.6842,0.68332,0.684,1890599990.0
2006-01-13 01:30:00,0.68387,0.68389,0.68359,0.68387,1640099994.0
2006-01-13 01:45:00,0.6839,0.68409,0.68376,0.68382,2265400000.0
2006-01-13 02:00:00,0.68382,0.68401,0.6837,0.68385,2115500001.0
2006-01-13 02:15:00,0.68383,0.68397,0.68372,0.68383,2190499987.0
2006-01-13 02:30:00,0.68383,0.68398,0.68378,0.6839,1851900004.0
2006-01-13 02:45:00,0.68385,0.68397,0.68349,0.68355,1850199995.0
2006-01-13 03:00:00,0.68356,0.68379,0.68331,0.68372,1644299998.0
2006-01-13 03:15:00,0.68371,0.6838,0.68364,0.68368,1298899988.0
2006-01-13 03:30:00,0.68362,0.6839,0.6836,0.68362,1887599987.0
2006-01-13 03:45:00,0.68366,0.6838,0.68358,0.68366,1687599993.0
2006-01-13 04:00:00,0.68365,0.68369,0.6835,0.6835,1034099997.0
2006-01-13 04:15:00,0.68357,0.68387,0.68357,0.6838,1809099972.0
2006-01-13 04:30:00,0.68385,0.68397,0.68376,0.68387,1670999997.0
2006-01-13 04:45:00,0.68382,0.68402,0.68382,0.68397,2010899985.0
2006-01-13 05:00:00,0.68394,0.68396,0.68383,0.68387,1518899998.0
2006-01-13 05:15:00,0.68388,0.68393,0.68376,0.68383,1634799989.0
2006-01-13 05:30:00,0.68385,0.68388,0.68354,0.6837,1574099990.0
2006-01-13 05:45:00,0.6837,0.68411,0.68368,0.68403,1695999995.0
2006-01-13 06:00:00,0.68404,0.68427,0.68397,0.68414,1415400005.0
2006-01-13 06:15:00,0.6841,0.68418,0.68391,0.68407,1971300005.0
2006-01-13 06:30:00,0.68404,0.68413,0.6838,0.68385,1529100008.0
2006-01-13 06:45:00,0.6839,0.68398,0.68381,0.6839,1171599996.0
2006-01-13 07:00:00,0.68387,0.68412,0.68372,0.68407,1441799995.0
2006-01-13 07:15:00,0.68409,0.68419,0.68386,0.68386,1766999997.0
2006-01-13 07:30:00,0.68396,0.68413,0.68377,0.68382,2004499990.0
2006-01-13 07:45:00,0.6838,0.6843,0.6838,0.68424,1910199997.0
2006-01-13 08:00:00,0.68418,0.68434,0.68412,0.6842,1938899994.0
2006-01-13 08:15:00,0.68422,0.68428,0.68407,0.68415,1656299993.0
2006-01-13 08:30:00,0.68418,0.68423,0.68385,0.68408,1897900011.0
2006-01-13 08:45:00,0.68405,0.68405,0.68362,0.68375,1966200002.0
2006-01-13 09:00:00,0.68375,0.68405,0.68363,0.68397,2166000012.0
2006-01-13 09:15:00,0.68395,0.68396,0.68305,0.68307,2092600005.0
2006-01-13 09:30:00,0.68313,0.6834,0.68307,0.68312,2138500002.0
2006-01-13 09:45:00,0.68316,0.68316,0.68248,0.68283,2372999985.0
2006-01-13 10:00:00,0.68278,0.6833,0.68263,0.68326,2465999998.0
2006-01-13 10:15:00,0.68323,0.68323,0.68293,0.68307,2229899999.0
2006-01-13 10:30:00,0.68303,0.68329,0.68242,0.6828,1821799997.0
2006-01-13 10:45:00,0.68277,0.68282,0.68178,0.68242,1901499996.0
2006-01-13 11:00:00,0.68244,0.68293,0.6821,0.68243,2344299979.0
2006-01-13 11:15:00,0.6825,0.6825,0.6819,0.68226,2462899994.0
2006-01-13 11:30:00,0.6823,0.68239,0.68194,0.68216,2213000000.0
2006-01-13 11:45:00,0.68215,0.68251,0.68205,0.68248,2283299999.0
2006-01-13 12:00:00,0.68242,0.68281,0.68237,0.6828,2402499992.0
2006-01-13 12:15:00,0.68279,0.6828,0.68251,0.6828,2350599987.0
2006-01-13 12:30:00,0.68283,0.68293,0.68242,0.68257,2195500005.0
2006-01-13 12:45:00,0.68257,0.68263,0.68211,0.68227,2071300005.0
2006-01-13 13:00:00,0.68233,0.68278,0.68229,0.68245,2359500006.0
2006-01-13 13:15:00,0.68243,0.68266,0.68234,0.68256,1927800005.0
2006-01-13 13:30:00,0.68255,0.68257,0.68185,0.68203,1765299990.0
2006-01-13 13:45:00,0.68203,0.68214,0.68171,0.68211,2095000011.0
2006-01-13 14:00:00,0.68213,0.68241,0.68213,0.68226,1946300005.0
2006-01-13 14:15:00,0.68225,0.68243,0.68198,0.682,2105299995.0
2006-01-13 14:30:00,0.68198,0.6824,0.68196,0.68223,2246099999.0
2006-01-13 14:45:00,0.68226,0.68238,0.68186,0.6821,1601500001.0
2006-01-13 15:00:00,0.68207,0.68209,0.68109,0.68141,2408199999.0
2006-01-13 15:15:00,0.68144,0.68156,0.68111,0.68145,2008500006.0
2006-01-13 15:30:00,0.68141,0.68183,0.68131,0.68161,2664900002.0
2006-01-13 15:45:00,0.68157,0.68159,0.68116,0.68148,2734399984.0
2006-01-13 16:00:00,0.68143,0.68178,0.68141,0.68148,2401200002.0
2006-01-13 16:15:00,0.68146,0.68148,0.68093,0.6813,2211600010.0
2006-01-13 16:30:00,0.68126,0.68137,0.68106,0.6811,1952900008.0
2006-01-13 16:45:00,0.68113,0.68132,0.68103,0.68122,1832800004.0
2006-01-13 17:00:00,0.68127,0.68156,0.68106,0.68138,2174000006.0
2006-01-13 17:15:00,0.68136,0.68148,0.68128,0.68147,2311700012.0
2006-01-13 17:30:00,0.68147,0.68202,0.68147,0.68185,1944799997.0
2006-01-13 17:45:00,0.68178,0.68216,0.6817,0.68199,2195900002.0
2006-01-13 18:00:00,0.68203,0.6832,0.68203,0.68263,17449200015.0
2006-01-13 18:15:00,0.68264,0.68268,0.68189,0.68268,14664599958.0
2006-01-13 18:30:00,0.68268,0.68341,0.68242,0.68332,8353099974.0
2006-01-13 18:45:00,0.68331,0.68355,0.68284,0.68295,6099999988.0
2006-01-13 19:00:00,0.68294,0.68323,0.68268,0.68269,6585399979.0
2006-01-13 19:15:00,0.68264,0.68264,0.68187,0.68199,5472699972.0
2006-01-13 19:30:00,0.68199,0.68278,0.68189,0.68276,7279699983.0
2006-01-13 19:45:00,0.68284,0.68314,0.68284,0.683,3863199993.0
2006-01-13 20:00:00,0.68311,0.68322,0.68282,0.68305,4381699984.0
2006-01-13 20:15:00,0.6831,0.68318,0.68295,0.68302,6266299989.0
2006-01-13 20:30:00,0.68305,0.68327,0.68277,0.68277,9574400003.0
2006-01-13 20:45:00,0.68281,0.68295,0.68269,0.68285,11118100019.0
2006-01-13 21:00:00,0.68287,0.6829,0.68255,0.68255,8205799988.0
2006-01-13 21:15:00,0.68253,0.68298,0.68247,0.68288,5099799984.0
2006-01-13 21:30:00,0.68288,0.68298,0.6827,0.68278,4366599983.0
2006-01-13 21:45:00,0.6828,0.68319,0.6828,0.68316,2944100019.0
2006-01-13 22:00:00,0.68314,0.68324,0.68302,0.68315,3378399995.0
2006-01-13 22:15:00,0.68315,0.68318,0.68301,0.6831,4519099987.0
2006-01-13 22:30:00,0.68313,0.68318,0.6829,0.6831,3100400010.0
2006-01-13 22:45:00,0.68312,0.68319,0.68293,0.68293,2812199991.0
2006-01-13 23:00:00,0.68288,0.68327,0.68288,0.68313,2080199986.0
2006-01-13 23:15:00,0.68314,0.68325,0.68308,0.68308,1672599992.0
2006-01-13 23:30:00,0.68307,0.68322,0.68279,0.6829,1845300005.0
2006-01-13 23:45:00,0.68295,0.68314,0.68274,0.6831,1629000006.0
2006-01-16 00:00:00,0.68331,0.68362,0.68285,0.68339,2676500007.0
2006-01-16 00:15:00,0.6834,0.68363,0.68293,0.68333,2703000003.0
2006-01-16 00:30:00,0.68312,0.68377,0.68302,0.68368,2199500012.0
2006-01-16 00:45:00,0.68367,0.68385,0.68355,0.6838,2254000012.0
2006-01-16 01:00:00,0.68373,0.6839,0.68366,0.68383,2831400002.0
2006-01-16 01:15:00,0.68378,0.68398,0.68371,0.68388,2182200000.0
2006-01-16 01:30:00,0.68389,0.68401,0.68362,0.68369,2767100006.0
2006-01-16 01:45:00,0.68368,0.68435,0.6836,0.68422,2729800001.0
2006-01-16 02:00:00,0.68418,0.68434,0.68393,0.68411,1836099996.0
2006-01-16 02:15:00,0.6841,0.68413,0.68372,0.68393,1749199991.0
2006-01-16 02:30:00,0.68389,0.68393,0.68353,0.68363,1948700004.0
2006-01-16 02:45:00,0.6836,0.68365,0.68338,0.68339,1610699997.0
2006-01-16 03:00:00,0.68342,0.68365,0.68334,0.68339,1779899990.0
2006-01-16 03:15:00,0.68332,0.68345,0.6832,0.68335,1896199996.0
2006-01-16 03:30:00,0.68335,0.6834,0.6831,0.68328,1718499998.0
2006-01-16 03:45:00,0.6833,0.68346,0.68318,0.68318,1281900001.0
2006-01-16 04:00:00,0.68325,0.68353,0.6832,0.68327,1878499988.0
2006-01-16 04:15:00,0.68327,0.6835,0.68326,0.68338,1730299990.0
2006-01-16 04:30:00,0.6834,0.68351,0.68321,0.68332,1945800004.0
2006-01-16 04:45:00,0.68325,0.68338,0.68321,0.68322,1630599995.0
2006-01-16 05:00:00,0.68318,0.68329,0.68307,0.68317,1832300005.0
2006-01-16 05:15:00,0.68318,0.68329,0.6831,0.68316,1634899999.0
2006-01-16 05:30:00,0.68316,0.68363,0.68309,0.68363,1679299995.0
2006-01-16 05:45:00,0.68362,0.68382,0.68345,0.6837,1664399986.0
2006-01-16 06:00:00,0.68357,0.68399,0.68341,0.68398,1723200004.0
2006-01-16 06:15:00,0.68397,0.68426,0.68392,0.68405,1753599999.0
2006-01-16 06:30:00,0.68406,0.68414,0.68377,0.6838,1395800002.0
2006-01-16 06:45:00,0.68387,0.68392,0.6837,0.6838,1971399987.0
2006-01-16 07:00:00,0.68376,0.68392,0.68376,0.68382,1120899998.0
2006-01-16 07:15:00,0.68385,0.68389,0.68369,0.68375,1546399994.0
2006-01-16 07:30:00,0.68374,0.68379,0.68351,0.68352,2247200012.0
2006-01-16 07:45:00,0.68348,0.68387,0.68348,0.68387,1583400001.0
2006-01-16 08:00:00,0.68397,0.68404,0.6836,0.6837,2028000003.0
2006-01-16 08:15:00,0.68372,0.68384,0.68353,0.6836,1309800010.0
2006-01-16 08:30:00,0.68357,0.68405,0.68357,0.68404,2001499996.0
2006-01-16 08:45:00,0.68409,0.68428,0.68394,0.68411,1664500007.0
2006-01-16 09:00:00,0.68415,0.68421,0.68377,0.68383,2240100009.0
2006-01-16 09:15:00,0.68383,0.68421,0.68347,0.68421,2279199993.0
2006-01-16 09:30:00,0.68424,0.68424,0.68391,0.6841,2055799983.0
2006-01-16 09:45:00,0.68404,0.68408,0.68361,0.68368,2148799998.0
2006-01-16 10:00:00,0.68365,0.68383,0.68357,0.68375,2240499989.0
2006-01-16 10:15:00,0.6838,0.68404,0.68369,0.68384,2351599994.0
2006-01-16 10:30:00,0.68387,0.68435,0.68384,0.68414,2066000008.0
2006-01-16 10:45:00,0.68412,0.68419,0.68371,0.6838,2096899997.0
2006-01-16 11:00:00,0.68379,0.68425,0.68365,0.68425,2175800006.0
2006-01-16 11:15:00,0.6843,0.68443,0.68416,0.68419,2160500024.0
2006-01-16 11:30:00,0.68407,0.68514,0.68387,0.68514,1920199987.0
2006-01-16 11:45:00,0.68523,0.68528,0.68492,0.68512,2327900012.0
2006-01-16 12:00:00,0.68504,0.68575,0.68494,0.6855,2031099996.0
2006-01-16 12:15:00,0.68552,0.68573,0.68539,0.6856,2189699995.0
2006-01-16 12:30:00,0.68557,0.68582,0.68548,0.68573,2464199992.0
2006-01-16 12:45:00,0.68575,0.68594,0.68563,0.68577,2338599992.0
2006-01-16 13:00:00,0.68579,0.68617,0.68575,0.68601,1925100000.0
2006-01-16 13:15:00,0.68592,0.68613,0.68592,0.68599,2021000012.0
2006-01-16 13:30:00,0.68596,0.68603,0.68558,0.68558,2106800005.0
2006-01-16 13:45:00,0.68559,0.6857,0.68548,0.68556,2032899992.0
2006-01-16 14:00:00,0.68557,0.68566,0.68531,0.68558,2028700004.0
2006-01-16 14:15:00,0.68559,0.68571,0.68551,0.6856,1868599991.0
2006-01-16 14:30:00,0.68557,0.68625,0.68557,0.68603,2065699992.0
2006-01-16 14:45:00,0.68605,0.68614,0.68584,0.68592,1931800012.0
2006-01-16 15:00:00,0.68587,0.68588,0.6853,0.68531,1887200007.0
2006-01-16 15:15:00,0.68531,0.68587,0.68517,0.68586,1991100009.0
2006-01-16 15:30:00,0.68588,0.68591,0.68534,0.68563,1789599999.0
2006-01-16 15:45:00,0.68566,0.68573,0.68528,0.68531,2199499997.0
2006-01-16 16:00:00,0.68532,0.68561,0.68525,0.68557,2095799996.0
2006-01-16 16:15:00,0.68562,0.68574,0.68553,0.68559,1862400001.0
2006-01-16 16:30:00,0.68556,0.68618,0.68555,0.68608,1688200003.0
2006-01-16 16:45:00,0.68603,0.68625,0.68598,0.68605,2043200001.0
2006-01-16 17:00:00,0.68605,0.68616,0.68583,0.68597,1986199980.0
2006-01-16 17:15:00,0.68598,0.68619,0.68584,0.68585,2145900007.0
2006-01-16 17:30:00,0.68582,0.68615,0.68559,0.68615,2181800003.0
2006-01-16 17:45:00,0.68616,0.68624,0.68575,0.68575,1540399998.0
2006-01-16 18:00:00,0.68574,0.68591,0.68566,0.68577,17090199972.0
2006-01-16 18:15:00,0.68572,0.68588,0.68566,0.68573,14119499999.0
2006-01-16 18:30:00,0.68576,0.68606,0.68566,0.68598,8083199967.0
2006-01-16 18:45:00,0.68597,0.68611,0.68575,0.68595,5859699995.0
2006-01-16 19:00:00,0.68595,0.68602,0.68567,0.68568,6089999992.0
2006-01-16 19:15:00,0.68566,0.68573,0.68555,0.6856,5883300007.0
2006-01-16 19:30:00,0.68558,0.68565,0.68548,0.68557,7066500004.0
2006-01-16 19:45:00,0.68559,0.68565,0.6854,0.68557,4077800003.0
2006-01-16 20:00:00,0.68563,0.68567,0.68549,0.68558,4035800011.0
2006-01-16 20:15:00,0.68559,0.68582,0.68552,0.68572,6695400012.0
2006-01-16 20:30:00,0.68573,0.68596,0.68568,0.68572,10479599970.0
2006-01-16 20:45:00,0.68577,0.68588,0.68565,0.68568,11318400005.0
2006-01-16 21:00:00,0.68573,0.68577,0.68538,0.68545,8355199981.0
2006-01-16 21:15:00,0.6855,0.68552,0.68525,0.68527,4357299993.0
2006-01-16 21:30:00,0.68525,0.68533,0.6852,0.6853,4254999991.0
2006-01-16 21:45:00,0.68531,0.68536,0.68525,0.68532,3099799991.0
2006-01-16 22:00:00,0.68529,0.68538,0.68521,0.68535,3365899995.0
2006-01-16 22:15:00,0.68537,0.68547,0.6853,0.6854,4335400006.0
2006-01-16 22:30:00,0.68542,0.68545,0.68527,0.68533,3183899999.0
2006-01-16 22:45:00,0.68537,0.68561,0.68508,0.68508,2542000006.0
2006-01-16 23:00:00,0.68489,0.68538,0.68489,0.68526,2156699985.0
2006-01-16 23:15:00,0.68528,0.68555,0.68517,0.68545,1198700003.0
2006-01-16 23:30:00,0.68548,0.68552,0.68525,0.68535,1707000001.0
2006-01-16 23:45:00,0.68539,0.68557,0.68509,0.6854,1642000000.0
2006-01-17 00:00:00,0.68537,0.68578,0.68511,0.68557,2052800003.0
2006-01-17 00:15:00,0.68565,0.68568,0.68512,0.68552,2135599997.0
2006-01-17 00:30:00,0.68558,0.68564,0.68534,0.68546,1781399991.0
2006-01-17 00:45:00,0.6855,0.68565,0.68536,0.68548,1926499994.0
2006-01-17 01:00:00,0.6855,0.68558,0.68519,0.68548,1897600006.0
2006-01-17 01:15:00,0.68545,0.68575,0.68539,0.6857,1515699993.0
2006-01-17 01:30:00,0.68565,0.68589,0.68565,0.68574,2126699997.0
2006-01-17 01:45:00,0.68577,0.68585,0.68553,0.68581,2140899998.0
2006-01-17 02:00:00,0.68577,0.68593,0.68565,0.6858,2111200004.0
2006-01-17 02:15:00,0.68573,0.68585,0.6854,0.6857,1967599993.0
2006-01-17 02:30:00,0.6856,0.6859,0.6856,0.68578,1648500002.0
2006-01-17 02:45:00,0.68574,0.68575,0.68437,0.68454,2216300008.0
2006-01-17 03:00:00,0.68456,0.68489,0.68444,0.68467,2143400014.0
2006-01-17 03:15:00,0.68474,0.68508,0.68471,0.68505,1740100017.0
2006-01-17 03:30:00,0.68503,0.68514,0.6849,0.68503,1470999996.0
2006-01-17 03:45:00,0.68508,0.68526,0.68497,0.6851,2098500006.0
2006-01-17 04:00:00,0.6852,0.6855,0.68504,0.68522,1772799997.0
2006-01-17 04:15:00,0.68526,0.68558,0.68521,0.68551,1640799996.0
2006-01-17 04:30:00,0.68555,0.68567,0.68529,0.68542,2241199999.0
2006-01-17 04:45:00,0.68535,0.68555,0.68525,0.68531,1720900001.0
2006-01-17 05:00:00,0.68524,0.68546,0.68524,0.68532,1797999998.0
2006-01-17 05:15:00,0.68532,0.68549,0.68527,0.68527,1919399997.0
2006-01-17 05:30:00,0.68526,0.68548,0.68524,0.68536,1908600012.0
2006-01-17 05:45:00,0.68532,0.68545,0.68522,0.68543,1612799998.0
2006-01-17 06:00:00,0.68544,0.68558,0.68525,0.68547,1575500011.0
2006-01-17 06:15:00,0.68545,0.68585,0.68539,0.6858,1876599991.0
2006-01-17 06:30:00,0.6858,0.68594,0.68568,0.68593,1494199998.0
2006-01-17 06:45:00,0.686,0.68602,0.68573,0.68592,2324599981.0
2006-01-17 07:00:00,0.68585,0.68601,0.68566,0.68572,1841500021.0
2006-01-17 07:15:00,0.68577,0.68595,0.68577,0.6859,1485399994.0
2006-01-17 07:30:00,0.68588,0.68606,0.68583,0.68603,2351099996.0
2006-01-17 07:45:00,0.68595,0.68613,0.6859,0.68598,1625999996.0
2006-01-17 08:00:00,0.68595,0.68612,0.68595,0.6861,973600005.0
2006-01-17 08:15:00,0.68612,0.68612,0.6857,0.68571,1350699990.0
2006-01-17 08:30:00,0.68576,0.68596,0.68575,0.6859,1847299994.0
2006-01-17 08:45:00,0.68583,0.68633,0.68583,0.68593,1937300017.0
2006-01-17 09:00:00,0.68588,0.68617,0.68576,0.68594,2396900011.0
2006-01-17 09:15:00,0.68599,0.68618,0.68584,0.68595,2148100014.0
2006-01-17 09:30:00,0.68606,0.68607,0.68562,0.68562,2065200003.0
2006-01-17 09:45:00,0.68563,0.68611,0.68551,0.68595,2039299995.0
2006-01-17 10:00:00,0.68595,0.68602,0.68573,0.68581,1985700012.0
2006-01-17 10:15:00,0.68586,0.68602,0.68566,0.68587,2270499987.0
2006-01-17 10:30:00,0.68588,0.68594,0.68565,0.6859,1731799996.0
2006-01-17 10:45:00,0.6859,0.68595,0.68555,0.68567,2243399995.0
2006-01-17 11:00:00,0.68568,0.68585,0.68551,0.68562,1850299987.0
2006-01-17 11:15:00,0.68569,0.68597,0.68556,0.68578,2440899989.0
2006-01-17 11:30:00,0.68566,0.68766,0.68547,0.68737,2097500007.0
2006-01-17 11:45:00,0.68731,0.68761,0.6872,0.68737,2939599985.0
2006-01-17 12:00:00,0.68729,0.68745,0.68705,0.68727,2431599990.0
2006-01-17 12:15:00,0.68729,0.6874,0.687,0.6871,2488799999.0
2006-01-17 12:30:00,0.68705,0.68705,0.68671,0.68678,2124599992.0
2006-01-17 12:45:00,0.68685,0.68704,0.6868,0.68688,2377300001.0
2006-01-17 13:00:00,0.68688,0.68697,0.68651,0.6866,2011000014.0
2006-01-17 13:15:00,0.68653,0.68663,0.68575,0.68575,2142199996.0
2006-01-17 13:30:00,0.68568,0.68621,0.6854,0.6854,2209699997.0
2006-01-17 13:45:00,0.68535,0.68566,0.68524,0.68558,2259799997.0
2006-01-17 14:00:00,0.68564,0.68564,0.68498,0.68507,2411300009.0
2006-01-17 14:15:00,0.68506,0.68558,0.68495,0.68521,1615100008.0
2006-01-17 14:30:00,0.68512,0.68586,0.68507,0.68573,1957399995.0
2006-01-17 14:45:00,0.68573,0.6858,0.68542,0.68551,2137799996.0
2006-01-17 15:00:00,0.68547,0.68555,0.68504,0.6852,2101299990.0
2006-01-17 15:15:00,0.68523,0.68529,0.68497,0.6852,1651099987.0
2006-01-17 15:30:00,0.6852,0.6855,0.68511,0.68539,2273399991.0
2006-01-17 15:45:00,0.6854,0.68549,0.68522,0.68534,1942500001.0
2006-01-17 16:00:00,0.68536,0.68545,0.68506,0.6851,1537399998.0
2006-01-17 16:15:00,0.68504,0.68524,0.68471,0.68493,2272700010.0
2006-01-17 16:30:00,0.68492,0.68504,0.68471,0.68486,2144300005.0
2006-01-17 16:45:00,0.68487,0.68524,0.68487,0.68511,1521300011.0
2006-01-17 17:00:00,0.68514,0.6852,0.68471,0.68493,2555899997.0
2006-01-17 17:15:00,0.68495,0.68517,0.68475,0.68517,2384800008.0
2006-01-17 17:30:00,0.68517,0.68517,0.68485,0.68502,1964600011.0
2006-01-17 17:45:00,0.685,0.68581,0.68484,0.68561,1756499993.0
2006-01-17 18:00:00,0.68555,0.68556,0.6846,0.68504,18016700027.0
2006-01-17 18:15:00,0.68499,0.68499,0.68432,0.68443,14782000004.0
2006-01-17 18:30:00,0.68442,0.68445,0.6841,0.68432,8421600012.0
2006-01-17 18:45:00,0.6843,0.68483,0.68391,0.68466,6638600016.0
2006-01-17 19:00:00,0.68466,0.68481,0.68447,0.68462,6552799997.0
2006-01-17 19:15:00,0.68461,0.685,0.6845,0.6846,5838799999.0
2006-01-17 19:30:00,0.68458,0.6847,0.68427,0.68436,6815599991.0
2006-01-17 19:45:00,0.68442,0.68491,0.68438,0.6849,3961599995.0
2006-01-17 20:00:00,0.68498,0.68512,0.68454,0.68508,4780599967.0
2006-01-17 20:15:00,0.68511,0.68546,0.68508,0.68532,7582799998.0
2006-01-17 20:30:00,0.68533,0.68551,0.68495,0.68495,9602700009.0
2006-01-17 20:45:00,0.68495,0.68516,0.68486,0.685,11360399973.0
2006-01-17 21:00:00,0.68504,0.68516,0.6849,0.68513,7905700001.0
2006-01-17 21:15:00,0.68513,0.68523,0.68495,0.68495,5518399985.0
2006-01-17 21:30:00,0.68495,0.68514,0.68495,0.68512,4355499978.0
2006-01-17 21:45:00,0.68512,0.68515,0.68455,0.68465,3819099999.0
2006-01-17 22:00:00,0.68465,0.68474,0.6843,0.68457,3560800002.0
2006-01-17 22:15:00,0.68452,0.68466,0.68444,0.6846,4422700002.0
2006-01-17 22:30:00,0.68462,0.68468,0.68444,0.68463,3154799994.0
2006-01-17 22:45:00,0.68468,0.68468,0.68443,0.68443,2327599995.0
2006-01-17 23:00:00,0.68436,0.6848,0.68436,0.68469,2138299994.0
2006-01-17 23:15:00,0.68468,0.68476,0.68451,0.68453,1585399997.0
2006-01-17 23:30:00,0.68459,0.68477,0.68454,0.68472,1896800003.0
2006-01-17 23:45:00,0.68472,0.68483,0.68451,0.68471,2028999991.0
2006-01-18 00:00:00,0.68467,0.68476,0.68421,0.68451,2442299993.0
2006-01-18 00:15:00,0.68452,0.68502,0.6842,0.68488,2034000009.0
2006-01-18 00:30:00,0.68494,0.68499,0.68469,0.68491,1685799993.0
2006-01-18 00:45:00,0.68486,0.68498,0.68461,0.68482,1707000006.0
2006-01-18 01:00:00,0.68487,0.68508,0.68478,0.68494,2105900001.0
2006-01-18 01:15:00,0.68493,0.6851,0.68489,0.68502,1564600002.0
2006-01-18 01:30:00,0.68497,0.68518,0.68497,0.68507,2233900003.0
2006-01-18 01:45:00,0.6851,0.68521,0.68499,0.68506,1954499994.0
2006-01-18 02:00:00,0.68503,0.68519,0.68474,0.68491,1842499987.0
2006-01-18 02:15:00,0.68494,0.68524,0.68481,0.68524,1955199984.0
2006-01-18 02:30:00,0.68522,0.68522,0.68475,0.68481,1809600006.0
2006-01-18 02:45:00,0.68475,0.6848,0.68459,0.68474,1593700004.0
2006-01-18 03:00:00,0.68477,0.68477,0.68461,0.68465,1767499992.0
2006-01-18 03:15:00,0.68473,0.68485,0.6846,0.68485,1819799985.0
2006-01-18 03:30:00,0.68481,0.68502,0.68476,0.68485,1429799997.0
2006-01-18 03:45:00,0.68486,0.68525,0.68485,0.68518,1668999987.0
2006-01-18 04:00:00,0.68527,0.68555,0.68524,0.68538,1946100014.0
2006-01-18 04:15:00,0.68551,0.68571,0.6854,0.68563,1957300007.0
2006-01-18 04:30:00,0.68564,0.68582,0.68552,0.68574,1633100001.0
2006-01-18 04:45:00,0.68565,0.68574,0.6856,0.68566,1456399998.0
2006-01-18 05:00:00,0.68564,0.68575,0.68544,0.68552,1292400009.0
2006-01-18 05:15:00,0.68551,0.68585,0.68548,0.68562,2035399978.0
2006-01-18 05:30:00,0.68563,0.68578,0.68554,0.68575,1519800000.0
2006-01-18 05:45:00,0.68572,0.68585,0.68542,0.68565,1977799990.0
2006-01-18 06:00:00,0.68565,0.68581,0.68553,0.68556,1312399987.0
2006-01-18 06:15:00,0.6855,0.68566,0.6853,0.68545,1906199990.0
2006-01-18 06:30:00,0.68547,0.68549,0.6853,0.68532,1675000001.0
2006-01-18 06:45:00,0.68539,0.68565,0.6853,0.68535,1562900006.0
2006-01-18 07:00:00,0.68531,0.68566,0.68531,0.68556,1162599991.0
2006-01-18 07:15:00,0.68558,0.68558,0.68535,0.6854,2005100003.0
2006-01-18 07:30:00,0.68537,0.68556,0.6853,0.68547,1974799998.0
2006-01-18 07:45:00,0.68545,0.68574,0.68531,0.68535,1487399998.0
2006-01-18 08:00:00,0.68529,0.68545,0.68519,0.68543,1853000003.0
2006-01-18 08:15:00,0.68549,0.68603,0.68531,0.68603,1849299997.0
2006-01-18 08:30:00,0.68597,0.68597,0.6857,0.68582,1963200003.0
2006-01-18 08:45:00,0.68581,0.68583,0.68549,0.68565,2088199988.0
2006-01-18 09:00:00,0.68561,0.68561,0.68537,0.68553,2344499971.0
2006-01-18 09:15:00,0.68553,0.68562,0.6854,0.68551,1967100002.0
2006-01-18 09:30:00,0.68552,0.68554,0.68518,0.68537,1913100003.0
2006-01-18 09:45:00,0.68543,0.68622,0.68535,0.68611,2469599998.0
2006-01-18 10:00:00,0.68615,0.68654,0.68607,0.68652,2257700001.0
2006-01-18 10:15:00,0.68658,0.68675,0.68631,0.68638,2452199995.0
2006-01-18 10:30:00,0.68639,0.68648,0.68609,0.68623,1656599987.0
2006-01-18 10:45:00,0.68625,0.68667,0.68612,0.68631,2294999999.0
2006-01-18 11:00:00,0.68629,0.68654,0.6861,0.68641,2379499999.0
2006-01-18 11:15:00,0.68646,0.68646,0.68586,0.68586,2330900003.0
2006-01-18 11:30:00,0.68596,0.68653,0.68596,0.68632,2218399993.0
2006-01-18 11:45:00,0.68624,0.6863,0.68565,0.68577,2497300000.0
2006-01-18 12:00:00,0.68562,0.68615,0.68544,0.68591,2534500019.0
2006-01-18 12:15:00,0.6859,0.68594,0.68552,0.68565,2566600006.0
2006-01-18 12:30:00,0.68562,0.68582,0.68559,0.68574,1999900000.0
2006-01-18 12:45:00,0.68573,0.68578,0.6854,0.68573,2004799999.0
2006-01-18 13:00:00,0.68576,0.6859,0.68553,0.68571,2313599999.0
2006-01-18 13:15:00,0.68563,0.68594,0.68563,0.68573,2274299994.0
2006-01-18 13:30:00,0.6858,0.6859,0.68568,0.68582,2295100014.0
2006-01-18 13:45:00,0.68578,0.6859,0.68563,0.68587,2392200002.0
2006-01-18 14:00:00,0.6859,0.68602,0.6858,0.68582,2116599999.0
2006-01-18 14:15:00,0.6858,0.68606,0.68576,0.686,2105500002.0
2006-01-18 14:30:00,0.68597,0.68617,0.68593,0.68616,2068899990.0
2006-01-18 14:45:00,0.68618,0.68638,0.68609,0.68638,2122399995.0
2006-01-18 15:00:00,0.68638,0.68651,0.68616,0.6862,2032999998.0
2006-01-18 15:15:00,0.68615,0.6865,0.68615,0.68631,1802899996.0
2006-01-18 15:30:00,0.68629,0.68642,0.68617,0.6863,2301200000.0
2006-01-18 15:45:00,0.68634,0.6865,0.68594,0.68645,2237600014.0
2006-01-18 16:00:00,0.68642,0.6866,0.68586,0.686,2070699991.0
2006-01-18 16:15:00,0.68602,0.68648,0.686,0.68636,2639699996.0
2006-01-18 16:30:00,0.68638,0.68729,0.68628,0.68723,2142600000.0
2006-01-18 16:45:00,0.68722,0.68753,0.68714,0.68728,2393699994.0
2006-01-18 17:00:00,0.68727,0.68734,0.68574,0.68583,2115400008.0
2006-01-18 17:15:00,0.68582,0.68607,0.68545,0.68602,2448499982.0
2006-01-18 17:30:00,0.686,0.68624,0.68597,0.68623,2152300017.0
2006-01-18 17:45:00,0.68623,0.68667,0.68617,0.68635,2159099998.0
2006-01-18 18:00:00,0.68633,0.68651,0.6856,0.68635,16875900016.0
2006-01-18 18:15:00,0.68634,0.68656,0.6861,0.68617,14788499998.0
2006-01-18 18:30:00,0.68613,0.68613,0.68542,0.68552,8038900021.0
2006-01-18 18:45:00,0.68551,0.68576,0.68531,0.6855,5510900023.0
2006-01-18 19:00:00,0.68549,0.68619,0.68529,0.68608,6760099986.0
2006-01-18 19:15:00,0.68606,0.68613,0.68541,0.68549,5726699987.0
2006-01-18 19:30:00,0.68548,0.68588,0.68544,0.68582,7211800007.0
2006-01-18 19:45:00,0.68585,0.68631,0.6858,0.68607,4111399984.0
2006-01-18 20:00:00,0.68613,0.68659,0.68607,0.68644,4729400008.0
2006-01-18 20:15:00,0.68644,0.68647,0.68604,0.68637,6849800013.0
2006-01-18 20:30:00,0.6864,0.68692,0.68635,0.68669,10457199970.0
2006-01-18 20:45:00,0.68667,0.68678,0.68636,0.68639,11614399965.0
2006-01-18 21:00:00,0.68641,0.68676,0.68627,0.68668,7105900000.0
2006-01-18 21:15:00,0.68668,0.68671,0.68637,0.68647,4589899998.0
2006-01-18 21:30:00,0.68646,0.68663,0.68634,0.68654,4665799999.0
2006-01-18 21:45:00,0.68657,0.68678,0.68639,0.68666,3175600007.0
2006-01-18 22:00:00,0.68664,0.68709,0.68656,0.68705,3401599996.0
2006-01-18 22:15:00,0.68704,0.68718,0.68693,0.68705,4602399993.0
2006-01-18 22:30:00,0.68707,0.68712,0.68697,0.68702,3073999998.0
2006-01-18 22:45:00,0.68705,0.6871,0.68668,0.68668,2162900010.0
2006-01-18 23:00:00,0.68652,0.68686,0.68652,0.68656,1908800002.0
2006-01-18 23:15:00,0.68658,0.68664,0.68644,0.6865,1204300000.0
2006-01-18 23:30:00,0.68653,0.6866,0.68633,0.68647,1867200004.0
2006-01-18 23:45:00,0.6865,0.68668,0.68632,0.6866,1567099999.0
2006-01-19 00:00:00,0.68657,0.68702,0.68632,0.68696,2459100005.0
2006-01-19 00:15:00,0.687,0.68728,0.68666,0.68712,2277200006.0
2006-01-19 00:30:00,0.68719,0.68722,0.68709,0.68713,1482499992.0
2006-01-19 00:45:00,0.68716,0.68721,0.68694,0.68708,1453599999.0
2006-01-19 01:00:00,0.68709,0.68731,0.68699,0.687,1934899996.0
2006-01-19 01:15:00,0.68695,0.68713,0.68693,0.68712,1464399999.0
2006-01-19 01:30:00,0.68708,0.6871,0.68656,0.68667,1659300013.0
2006-01-19 01:45:00,0.68675,0.68694,0.68672,0.68694,2032100002.0
2006-01-19 02:00:00,0.68696,0.68715,0.68674,0.68689,1727699999.0
2006-01-19 02:15:00,0.68687,0.68698,0.6867,0.68675,1681999992.0
2006-01-19 02:30:00,0.6867,0.68676,0.68643,0.68646,1756499988.0
2006-01-19 02:45:00,0.6864,0.68669,0.68635,0.68646,1880199993.0
2006-01-19 03:00:00,0.68652,0.68663,0.68635,0.68653,2368900002.0
2006-01-19 03:15:00,0.68651,0.68672,0.68644,0.68647,1395199986.0
2006-01-19 03:30:00,0.68648,0.68652,0.68632,0.68636,1223700001.0
2006-01-19 03:45:00,0.68638,0.68676,0.68636,0.68656,1220200010.0
2006-01-19 04:00:00,0.68667,0.68677,0.6866,0.68665,1558800002.0
2006-01-19 04:15:00,0.68673,0.68678,0.68658,0.68671,1496100000.0
2006-01-19 04:30:00,0.68673,0.68678,0.68658,0.68667,1642699998.0
2006-01-19 04:45:00,0.6866,0.68665,0.68648,0.68652,1595999992.0
2006-01-19 05:00:00,0.6865,0.68666,0.68648,0.68652,1341899998.0
2006-01-19 05:15:00,0.68651,0.68661,0.6864,0.68643,1571799997.0
2006-01-19 05:30:00,0.68643,0.68647,0.68617,0.68633,1726299990.0
2006-01-19 05:45:00,0.68634,0.6868,0.68618,0.68678,1759900011.0
2006-01-19 06:00:00,0.68676,0.68677,0.68646,0.68665,1848599995.0
2006-01-19 06:15:00,0.68663,0.68667,0.68635,0.68645,1739200020.0
2006-01-19 06:30:00,0.68643,0.68654,0.68638,0.6864,1133599997.0
2006-01-19 06:45:00,0.68648,0.68654,0.6864,0.6865,1667899988.0
2006-01-19 07:00:00,0.68646,0.68656,0.68638,0.68642,1098299993.0
2006-01-19 07:15:00,0.68645,0.6865,0.6864,0.6865,1442599999.0
2006-01-19 07:30:00,0.68649,0.68657,0.68644,0.68647,1903099997.0
2006-01-19 07:45:00,0.68646,0.68662,0.68645,0.6866,1481399982.0
2006-01-19 08:00:00,0.68655,0.68673,0.68649,0.68655,1972399996.0
2006-01-19 08:15:00,0.68657,0.6868,0.6865,0.68674,1790399996.0
2006-01-19 08:30:00,0.68673,0.68696,0.6867,0.68678,1838199992.0
2006-01-19 08:45:00,0.68677,0.68691,0.68661,0.6867,2404800006.0
2006-01-19 09:00:00,0.68674,0.68711,0.6866,0.68672,2251299999.0
2006-01-19 09:15:00,0.68672,0.68762,0.68671,0.68755,2310099989.0
2006-01-19 09:30:00,0.68758,0.68777,0.68686,0.68686,2227499999.0
2006-01-19 09:45:00,0.68681,0.6878,0.68678,0.68757,2137299983.0
2006-01-19 10:00:00,0.68761,0.68859,0.68757,0.68839,2430999992.0
2006-01-19 10:15:00,0.68837,0.6884,0.68766,0.6878,2581999999.0
2006-01-19 10:30:00,0.68784,0.68788,0.6874,0.68747,2002699990.0
2006-01-19 10:45:00,0.68749,0.68782,0.6874,0.68776,2067800000.0
2006-01-19 11:00:00,0.68781,0.68796,0.6877,0.68795,2341700007.0
2006-01-19 11:15:00,0.688,0.68827,0.68787,0.68815,2809500002.0
2006-01-19 11:30:00,0.6882,0.6882,0.68765,0.68788,2075700001.0
2006-01-19 11:45:00,0.68789,0.68817,0.68784,0.688,2266299992.0
2006-01-19 12:00:00,0.68794,0.68807,0.6876,0.68787,2162499998.0
2006-01-19 12:15:00,0.68789,0.688,0.68721,0.68744,2409899991.0
2006-01-19 12:30:00,0.68744,0.68761,0.68719,0.68719,1876000004.0
2006-01-19 12:45:00,0.68723,0.68772,0.68715,0.68752,2099499991.0
2006-01-19 13:00:00,0.68752,0.68797,0.68751,0.6878,2161300010.0
2006-01-19 13:15:00,0.68778,0.68821,0.68778,0.6879,2068799986.0
2006-01-19 13:30:00,0.6879,0.68793,0.68755,0.68765,2228300000.0
2006-01-19 13:45:00,0.68762,0.6877,0.68749,0.68765,2250699990.0
2006-01-19 14:00:00,0.68763,0.68772,0.68745,0.68764,1911499990.0
2006-01-19 14:15:00,0.68766,0.68801,0.68748,0.6879,2251900010.0
2006-01-19 14:30:00,0.68797,0.68849,0.68783,0.68838,2060999990.0
2006-01-19 14:45:00,0.68838,0.68838,0.68789,0.68805,2307199995.0
2006-01-19 15:00:00,0.68802,0.68817,0.68765,0.68768,2131599996.0
2006-01-19 15:15:00,0.68769,0.68783,0.68683,0.68692,1762700008.0
2006-01-19 15:30:00,0.6869,0.68711,0.68674,0.68686,1965600014.0
2006-01-19 15:45:00,0.68692,0.68697,0.68628,0.68628,1828699995.0
2006-01-19 16:00:00,0.68626,0.68655,0.68617,0.68655,1853499999.0
2006-01-19 16:15:00,0.68655,0.68731,0.6865,0.68726,2803599989.0
2006-01-19 16:30:00,0.68716,0.68755,0.6869,0.68755,1876600006.0
2006-01-19 16:45:00,0.68754,0.6877,0.6874,0.68758,2413200017.0
2006-01-19 17:00:00,0.68754,0.68804,0.68742,0.68795,2292099978.0
2006-01-19 17:15:00,0.68796,0.68816,0.6875,0.6876,2197400011.0
2006-01-19 17:30:00,0.6876,0.6877,0.68694,0.68736,2435599987.0
2006-01-19 17:45:00,0.68732,0.68766,0.68719,0.68737,2008700006.0
2006-01-19 18:00:00,0.68738,0.68744,0.68704,0.68716,16779299982.0
2006-01-19 18:15:00,0.68719,0.68744,0.68694,0.68735,13763700024.0
2006-01-19 18:30:00,0.68732,0.68761,0.68713,0.68757,8174399997.0
2006-01-19 18:45:00,0.68755,0.68762,0.68719,0.68721,7117700000.0
2006-01-19 19:00:00,0.6872,0.68746,0.68683,0.68719,6326299986.0
2006-01-19 19:15:00,0.6872,0.68748,0.6872,0.6873,5340000001.0
2006-01-19 19:30:00,0.68728,0.68774,0.68722,0.68757,6940999959.0
2006-01-19 19:45:00,0.68761,0.68778,0.68747,0.6876,3950500001.0
2006-01-19 20:00:00,0.68766,0.68766,0.6871,0.68719,4584500012.0
2006-01-19 20:15:00,0.68721,0.68729,0.68685,0.68687,7009700010.0
2006-01-19 20:30:00,0.68688,0.68704,0.68675,0.68696,9626900011.0
2006-01-19 20:45:00,0.68697,0.68721,0.68674,0.6869,11662899982.0
2006-01-19 21:00:00,0.68693,0.68724,0.6868,0.68717,8532900008.0
2006-01-19 21:15:00,0.68717,0.68723,0.68692,0.68717,4998699973.0
2006-01-19 21:30:00,0.68715,0.6872,0.68692,0.687,4788200012.0
2006-01-19 21:45:00,0.68701,0.68734,0.68701,0.6872,3675099990.0
2006-01-19 22:00:00,0.68717,0.68758,0.68713,0.68758,3380499995.0
2006-01-19 22:15:00,0.6876,0.68771,0.68748,0.6875,4310299990.0
2006-01-19 22:30:00,0.68751,0.68761,0.68739,0.68751,2797900010.0
2006-01-19 22:45:00,0.68753,0.68758,0.68707,0.68707,2487399995.0
2006-01-19 23:00:00,0.68695,0.68738,0.68695,0.68733,2165799998.0
2006-01-19 23:15:00,0.68738,0.68747,0.68724,0.68731,1421200015.0
2006-01-19 23:30:00,0.68731,0.68732,0.68707,0.68712,1612699991.0
2006-01-19 23:45:00,0.68709,0.68746,0.68701,0.68725,2505099998.0
2006-01-20 00:00:00,0.68722,0.68778,0.6872,0.68748,2518500013.0
2006-01-20 00:15:00,0.6875,0.68809,0.6871,0.68784,2328499996.0
2006-01-20 00:30:00,0.6879,0.68824,0.68725,0.68793,1552299993.0
2006-01-20 00:45:00,0.68797,0.68803,0.68774,0.68793,1827400001.0
2006-01-20 01:00:00,0.6879,0.68807,0.68769,0.68804,2232099994.0
2006-01-20 01:15:00,0.68803,0.6882,0.688,0.68805,1576700001.0
2006-01-20 01:30:00,0.688,0.68808,0.68787,0.68797,1838300004.0
2006-01-20 01:45:00,0.68797,0.68812,0.68783,0.68807,2022800002.0
2006-01-20 02:00:00,0.68803,0.68805,0.68771,0.68793,1901499994.0
2006-01-20 02:15:00,0.68782,0.68788,0.6876,0.68769,1662000004.0
2006-01-20 02:30:00,0.68766,0.68778,0.68754,0.6876,2116799984.0
2006-01-20 02:45:00,0.68754,0.68795,0.68745,0.68773,1844200005.0
2006-01-20 03:00:00,0.6877,0.6877,0.68718,0.68739,1743300005.0
2006-01-20 03:15:00,0.6874,0.68798,0.6873,0.68787,1625699989.0
2006-01-20 03:30:00,0.68791,0.68805,0.68766,0.68794,1593699994.0
2006-01-20 03:45:00,0.68794,0.68803,0.68783,0.68783,1654700003.0
2006-01-20 04:00:00,0.68782,0.68785,0.68756,0.68766,1535899992.0
2006-01-20 04:15:00,0.68771,0.68773,0.68753,0.68773,1557100001.0
2006-01-20 04:30:00,0.68771,0.68776,0.6876,0.68772,2204599997.0
2006-01-20 04:45:00,0.68765,0.68781,0.68762,0.6877,1611099999.0
2006-01-20 05:00:00,0.68765,0.68774,0.68749,0.68756,1926199997.0
2006-01-20 05:15:00,0.6876,0.68778,0.6876,0.68776,1108700003.0
2006-01-20 05:30:00,0.68778,0.68785,0.68762,0.68785,1481399998.0
2006-01-20 05:45:00,0.68782,0.68791,0.68769,0.68777,1528399999.0
2006-01-20 06:00:00,0.68775,0.68785,0.68768,0.6878,1255500009.0
2006-01-20 06:15:00,0.68777,0.68793,0.6876,0.68768,1870899999.0
2006-01-20 06:30:00,0.68772,0.68777,0.6875,0.68765,2101600005.0
2006-01-20 06:45:00,0.68775,0.68778,0.68745,0.68762,1417100003.0
2006-01-20 07:00:00,0.68766,0.68773,0.68743,0.68757,1544100013.0
2006-01-20 07:15:00,0.68761,0.6877,0.6875,0.68765,1862000005.0
2006-01-20 07:30:00,0.68761,0.68765,0.68737,0.68757,1835500001.0
2006-01-20 07:45:00,0.68757,0.68765,0.68745,0.68758,1682999998.0
2006-01-20 08:00:00,0.68754,0.68783,0.68725,0.68762,2331000008.0
2006-01-20 08:15:00,0.68759,0.68772,0.68743,0.68764,1955199992.0
2006-01-20 08:30:00,0.68758,0.68787,0.68756,0.68783,2389500014.0
2006-01-20 08:45:00,0.68783,0.68788,0.68763,0.68768,1915699988.0
2006-01-20 09:00:00,0.68768,0.68769,0.68704,0.68751,1755599999.0
2006-01-20 09:15:00,0.68749,0.68756,0.68695,0.68745,1896299990.0
2006-01-20 09:30:00,0.68737,0.68768,0.68715,0.68757,2276499996.0
2006-01-20 09:45:00,0.68758,0.68774,0.68733,0.6876,1684499998.0
2006-01-20 10:00:00,0.6876,0.68768,0.68702,0.68707,2337300005.0
2006-01-20 10:15:00,0.68712,0.68734,0.68705,0.68716,2648399991.0
2006-01-20 10:30:00,0.68713,0.68735,0.68638,0.68695,2153399992.0
2006-01-20 10:45:00,0.68696,0.68732,0.68692,0.68716,2153100005.0
2006-01-20 11:00:00,0.68714,0.68759,0.687,0.68739,2104500003.0
2006-01-20 11:15:00,0.68746,0.68751,0.68654,0.68654,2490700006.0
2006-01-20 11:30:00,0.68646,0.68704,0.686,0.68698,2026099997.0
2006-01-20 11:45:00,0.68698,0.68722,0.68691,0.68715,2087899995.0
2006-01-20 12:00:00,0.6871,0.68715,0.68667,0.68673,2553299998.0
2006-01-20 12:15:00,0.68671,0.68686,0.68656,0.68659,2428099999.0
2006-01-20 12:30:00,0.68659,0.6868,0.68655,0.68663,2395999984.0
2006-01-20 12:45:00,0.68667,0.68673,0.68573,0.68583,2160500004.0
2006-01-20 13:00:00,0.68589,0.68627,0.68559,0.68627,2132500015.0
2006-01-20 13:15:00,0.68622,0.68629,0.68555,0.68557,2042600004.0
2006-01-20 13:30:00,0.68557,0.68559,0.6851,0.68533,2099699993.0
2006-01-20 13:45:00,0.68533,0.68568,0.68508,0.68563,2579999986.0
2006-01-20 14:00:00,0.68562,0.68569,0.68512,0.68529,2161200009.0
2006-01-20 14:15:00,0.68527,0.68549,0.68519,0.68534,1878599994.0
2006-01-20 14:30:00,0.68532,0.68553,0.68525,0.68548,1743399999.0
2006-01-20 14:45:00,0.68551,0.68574,0.68534,0.68553,2093700003.0
2006-01-20 15:00:00,0.68553,0.68556,0.68514,0.68514,2077899994.0
2006-01-20 15:15:00,0.68509,0.68532,0.68492,0.68525,2337699999.0
2006-01-20 15:30:00,0.68527,0.68564,0.68525,0.6856,2108199996.0
2006-01-20 15:45:00,0.68565,0.68583,0.68522,0.68522,2116100004.0
2006-01-20 16:00:00,0.68524,0.68544,0.68502,0.68504,2349799981.0
2006-01-20 16:15:00,0.68502,0.68542,0.68478,0.68504,2643399988.0
2006-01-20 16:30:00,0.68507,0.68512,0.68476,0.68482,2850400016.0
2006-01-20 16:45:00,0.68476,0.68499,0.68438,0.68497,2856799984.0
2006-01-20 17:00:00,0.685,0.6853,0.68483,0.68497,2883299998.0
2006-01-20 17:15:00,0.68499,0.6851,0.68458,0.68473,1953899993.0
2006-01-20 17:30:00,0.68479,0.6849,0.68443,0.68451,2110499984.0
2006-01-20 17:45:00,0.68443,0.68606,0.68429,0.68593,2045200003.0
2006-01-20 18:00:00,0.6859,0.6859,0.685,0.68552,17423199960.0
2006-01-20 18:15:00,0.68554,0.68558,0.68494,0.68503,14271700010.0
2006-01-20 18:30:00,0.68496,0.68515,0.68481,0.68502,7404600002.0
2006-01-20 18:45:00,0.68504,0.68525,0.68488,0.68492,5783899988.0
2006-01-20 19:00:00,0.6849,0.68525,0.6848,0.68498,6346400007.0
2006-01-20 19:15:00,0.685,0.68525,0.68487,0.68522,5193800005.0
2006-01-20 19:30:00,0.68525,0.6855,0.68507,0.68507,7216999990.0
2006-01-20 19:45:00,0.6851,0.68554,0.68505,0.6855,4109600007.0
2006-01-20 20:00:00,0.68559,0.68562,0.68527,0.68543,4600899981.0
2006-01-20 20:15:00,0.68546,0.68566,0.68512,0.68527,6353199980.0
2006-01-20 20:30:00,0.6853,0.68557,0.68479,0.68498,10800500007.0
2006-01-20 20:45:00,0.68498,0.68563,0.6848,0.6855,11299700001.0
2006-01-20 21:00:00,0.68554,0.68578,0.68534,0.68538,8146000002.0
2006-01-20 21:15:00,0.68538,0.68556,0.68495,0.68522,5652300006.0
2006-01-20 21:30:00,0.68515,0.68534,0.68505,0.68515,4067600005.0
2006-01-20 21:45:00,0.68512,0.68515,0.6846,0.68506,3839499991.0
2006-01-20 22:00:00,0.68504,0.68526,0.68497,0.68515,3520200005.0
2006-01-20 22:15:00,0.68517,0.68526,0.685,0.68504,4404599990.0
2006-01-20 22:30:00,0.68509,0.68533,0.68498,0.68527,3119100008.0
2006-01-20 22:45:00,0.68532,0.68532,0.68488,0.68488,2559300005.0
2006-01-20 23:00:00,0.6848,0.68519,0.6848,0.6851,1853400002.0
2006-01-20 23:15:00,0.68508,0.68528,0.68505,0.68515,1345499995.0
2006-01-20 23:30:00,0.68518,0.68526,0.68507,0.68512,1599000014.0
2006-01-20 23:45:00,0.68512,0.68513,0.68476,0.6851,1619700001.0
2006-01-23 00:00:00,0.68533,0.68558,0.6849,0.68558,2560099995.0
2006-01-23 00:15:00,0.68568,0.68574,0.68495,0.68525,3004599989.0
2006-01-23 00:30:00,0.68538,0.68556,0.68489,0.68495,2749400001.0
2006-01-23 00:45:00,0.68497,0.68537,0.68459,0.68509,2595599991.0
2006-01-23 01:00:00,0.68484,0.68556,0.68468,0.68534,3396500015.0
2006-01-23 01:15:00,0.6854,0.68557,0.6849,0.68543,2704399978.0
2006-01-23 01:30:00,0.68547,0.68587,0.685,0.68533,2933200008.0
2006-01-23 01:45:00,0.68542,0.68605,0.68522,0.68586,2843599988.0
2006-01-23 02:00:00,0.68595,0.68646,0.68559,0.6863,3131999990.0
2006-01-23 02:15:00,0.68615,0.68636,0.68569,0.68575,2590100021.0
2006-01-23 02:30:00,0.6856,0.68851,0.6856,0.68817,2822700007.0
2006-01-23 02:45:00,0.68785,0.68826,0.68681,0.68692,2700399998.0
2006-01-23 03:00:00,0.68696,0.68735,0.68651,0.68668,2258899993.0
2006-01-23 03:15:00,0.68704,0.68741,0.68673,0.68701,2251700011.0
2006-01-23 03:30:00,0.68707,0.68736,0.68651,0.68668,2385500000.0
2006-01-23 03:45:00,0.68657,0.68739,0.68617,0.68703,2898299989.0
2006-01-23 04:00:00,0.68685,0.68732,0.68651,0.68699,2618600001.0
2006-01-23 04:15:00,0.68677,0.68709,0.68588,0.68674,2845700002.0
2006-01-23 04:30:00,0.68661,0.68684,0.686,0.68638,2276700008.0
2006-01-23 04:45:00,0.68615,0.68656,0.68576,0.6863,2463900006.0
2006-01-23 05:00:00,0.68606,0.68652,0.68597,0.68645,2511799997.0
2006-01-23 05:15:00,0.68657,0.68675,0.68617,0.68641,2433399983.0
2006-01-23 05:30:00,0.6866,0.68677,0.68621,0.68666,2863800001.0
2006-01-23 05:45:00,0.68668,0.6873,0.6863,0.68678,2512999992.0
2006-01-23 06:00:00,0.68703,0.68798,0.68648,0.68756,2979699992.0
2006-01-23 06:15:00,0.68745,0.68792,0.68537,0.6879,1667800011.0
2006-01-23 06:30:00,0.6879,0.68793,0.68701,0.68714,1473099998.0
2006-01-23 06:45:00,0.68729,0.68733,0.68646,0.68711,2586099996.0
2006-01-23 07:00:00,0.68697,0.68781,0.68696,0.68751,2026600006.0
2006-01-23 07:15:00,0.68753,0.68781,0.68745,0.68771,1819799999.0
2006-01-23 07:30:00,0.68767,0.68776,0.68739,0.68766,2458600018.0
2006-01-23 07:45:00,0.68765,0.6877,0.68739,0.68743,1580499997.0
2006-01-23 08:00:00,0.68739,0.68781,0.68737,0.6875,2158500003.0
2006-01-23 08:15:00,0.68749,0.68761,0.6874,0.68754,1678599994.0
2006-01-23 08:30:00,0.68757,0.6877,0.68727,0.68732,1966400008.0
2006-01-23 08:45:00,0.68731,0.68742,0.68705,0.68713,1821699997.0
2006-01-23 09:00:00,0.68713,0.68771,0.68713,0.68771,2033899995.0
2006-01-23 09:15:00,0.68781,0.688,0.68721,0.68728,2460900004.0
2006-01-23 09:30:00,0.68725,0.68787,0.68706,0.68733,2418599995.0
2006-01-23 09:45:00,0.68734,0.68871,0.68727,0.68867,1760900011.0
2006-01-23 10:00:00,0.68859,0.68878,0.68806,0.68851,2327600000.0
2006-01-23 10:15:00,0.68856,0.68858,0.68824,0.68827,2214200004.0
2006-01-23 10:30:00,0.68828,0.68863,0.68819,0.68824,2111099992.0
2006-01-23 10:45:00,0.68826,0.68869,0.68802,0.68864,1987699990.0
2006-01-23 11:00:00,0.68865,0.68865,0.68808,0.68817,2235199993.0
2006-01-23 11:15:00,0.68821,0.68833,0.68786,0.68787,2257499992.0
2006-01-23 11:30:00,0.68792,0.68854,0.68786,0.68826,2425699988.0
2006-01-23 11:45:00,0.68823,0.68878,0.6882,0.68871,2326500019.0
2006-01-23 12:00:00,0.68858,0.68884,0.68831,0.68839,2107199994.0
2006-01-23 12:15:00,0.68835,0.68839,0.68817,0.68837,2551400014.0
2006-01-23 12:30:00,0.68836,0.68911,0.68832,0.68893,2116399995.0
2006-01-23 12:45:00,0.68901,0.68901,0.68826,0.6884,2196700007.0
2006-01-23 13:00:00,0.68844,0.68845,0.68807,0.68825,1877799995.0
2006-01-23 13:15:00,0.6882,0.68837,0.68813,0.68822,1853899980.0
2006-01-23 13:30:00,0.68829,0.68848,0.68819,0.68823,2348699998.0
2006-01-23 13:45:00,0.68822,0.68846,0.68812,0.68817,2430599995.0
2006-01-23 14:00:00,0.68813,0.68827,0.68771,0.68779,2085600000.0
2006-01-23 14:15:00,0.68779,0.688,0.68758,0.68798,2061999995.0
2006-01-23 14:30:00,0.68793,0.68825,0.68786,0.68808,2040099997.0
2006-01-23 14:45:00,0.68809,0.68813,0.68767,0.68769,2224400007.0
2006-01-23 15:00:00,0.68771,0.6879,0.68753,0.68762,1817700011.0
2006-01-23 15:15:00,0.68762,0.68786,0.68744,0.68778,1791899993.0
2006-01-23 15:30:00,0.68778,0.68795,0.68759,0.68759,2164299996.0
2006-01-23 15:45:00,0.68753,0.68775,0.68744,0.68753,1938500007.0
2006-01-23 16:00:00,0.68754,0.68809,0.68754,0.6879,2281900001.0
2006-01-23 16:15:00,0.68786,0.68788,0.68751,0.68755,2021299995.0
2006-01-23 16:30:00,0.68757,0.68809,0.68755,0.68798,2470999991.0
2006-01-23 16:45:00,0.688,0.6881,0.68785,0.68791,1977999990.0
2006-01-23 17:00:00,0.68793,0.68816,0.68764,0.68801,2135800000.0
2006-01-23 17:15:00,0.68802,0.68824,0.68772,0.68788,1983700014.0
2006-01-23 17:30:00,0.68787,0.68834,0.68786,0.68818,1719800010.0
2006-01-23 17:45:00,0.68812,0.68812,0.68766,0.68785,2377600005.0
2006-01-23 18:00:00,0.6879,0.6881,0.68747,0.6876,16875199978.0
2006-01-23 18:15:00,0.68762,0.68785,0.68758,0.68775,14103400007.0
2006-01-23 18:30:00,0.68774,0.68791,0.68762,0.68768,7953300014.0
2006-01-23 18:45:00,0.68768,0.68799,0.68766,0.68794,6718199978.0
2006-01-23 19:00:00,0.68795,0.68822,0.68788,0.68813,6367099988.0
2006-01-23 19:15:00,0.68808,0.68842,0.68796,0.6882,5104600013.0
2006-01-23 19:30:00,0.68816,0.6885,0.68808,0.68822,6634099993.0
2006-01-23 19:45:00,0.68825,0.68828,0.68804,0.68811,4142800003.0
2006-01-23 20:00:00,0.68817,0.68821,0.68759,0.68788,4687999974.0
2006-01-23 20:15:00,0.6879,0.68795,0.68761,0.68777,6576099985.0
2006-01-23 20:30:00,0.68778,0.68795,0.68768,0.68778,10648299992.0
2006-01-23 20:45:00,0.68777,0.68788,0.68768,0.6877,12518299995.0
2006-01-23 21:00:00,0.68773,0.68835,0.68771,0.68828,8945200011.0
2006-01-23 21:15:00,0.6883,0.6884,0.68821,0.68825,5180800012.0
2006-01-23 21:30:00,0.6882,0.6884,0.68818,0.68825,4299400012.0
2006-01-23 21:45:00,0.68822,0.68829,0.688,0.68827,3196200002.0
2006-01-23 22:00:00,0.68823,0.6883,0.6881,0.68824,3454200006.0
2006-01-23 22:15:00,0.68823,0.6885,0.68815,0.6884,4737999998.0
2006-01-23 22:30:00,0.68845,0.6886,0.68834,0.68844,3047899992.0
2006-01-23 22:45:00,0.68847,0.68854,0.68823,0.68823,2326300021.0
2006-01-23 23:00:00,0.68807,0.68879,0.68807,0.68867,2007300003.0
2006-01-23 23:15:00,0.68865,0.6888,0.68821,0.68825,2110799994.0
2006-01-23 23:30:00,0.68829,0.68853,0.6882,0.68847,2208399998.0
2006-01-23 23:45:00,0.68845,0.68852,0.68802,0.6883,1636799998.0
2006-01-24 00:00:00,0.68827,0.68832,0.68748,0.68778,3072900005.0
2006-01-24 00:15:00,0.6879,0.68822,0.68749,0.68799,2398200008.0
2006-01-24 00:30:00,0.68775,0.68816,0.68746,0.68803,1846900009.0
2006-01-24 00:45:00,0.68807,0.68825,0.68788,0.68815,1609000000.0
2006-01-24 01:00:00,0.68812,0.68869,0.6881,0.68847,2430499981.0
2006-01-24 01:15:00,0.68843,0.68864,0.68821,0.68843,1850699993.0
2006-01-24 01:30:00,0.68842,0.68874,0.68817,0.68872,1951099996.0
2006-01-24 01:45:00,0.68868,0.68874,0.68821,0.68859,2174499995.0
2006-01-24 02:00:00,0.68853,0.68854,0.68772,0.68789,1748099994.0
2006-01-24 02:15:00,0.68784,0.68826,0.6878,0.68813,2013900002.0
2006-01-24 02:30:00,0.6881,0.68814,0.68785,0.68805,1718899999.0
2006-01-24 02:45:00,0.68796,0.68837,0.68789,0.68836,2140900003.0
2006-01-24 03:00:00,0.68838,0.68851,0.68801,0.68805,1957099994.0
2006-01-24 03:15:00,0.68804,0.68829,0.68803,0.68822,2041300019.0
2006-01-24 03:30:00,0.68814,0.68821,0.68798,0.68816,1911399996.0
2006-01-24 03:45:00,0.68815,0.68823,0.68803,0.68803,1223199993.0
2006-01-24 04:00:00,0.68814,0.6883,0.68814,0.68815,1438100001.0
2006-01-24 04:15:00,0.68823,0.68834,0.68795,0.68807,2141199997.0
2006-01-24 04:30:00,0.68807,0.68823,0.68798,0.68812,1889900004.0
2006-01-24 04:45:00,0.68805,0.68824,0.68802,0.68809,2032499987.0
2006-01-24 05:00:00,0.68805,0.68823,0.68805,0.68818,1503200000.0
2006-01-24 05:15:00,0.68818,0.6883,0.68815,0.68825,1234500002.0
2006-01-24 05:30:00,0.68825,0.68854,0.68824,0.68848,1680799987.0
2006-01-24 05:45:00,0.68843,0.68849,0.68823,0.68831,1616999996.0
2006-01-24 06:00:00,0.68835,0.68841,0.68813,0.68826,1299100010.0
2006-01-24 06:15:00,0.68829,0.68847,0.68825,0.68839,1698199998.0
2006-01-24 06:30:00,0.68838,0.68838,0.6882,0.68825,1285899999.0
2006-01-24 06:45:00,0.68832,0.6884,0.68823,0.68837,1271899997.0
2006-01-24 07:00:00,0.68832,0.6884,0.68828,0.68832,1454899998.0
2006-01-24 07:15:00,0.68835,0.68843,0.68825,0.68832,1960100008.0
2006-01-24 07:30:00,0.68829,0.68864,0.68826,0.68854,2172099994.0
2006-01-24 07:45:00,0.68852,0.68867,0.68839,0.6886,2086699996.0
2006-01-24 08:00:00,0.68855,0.6887,0.68845,0.68848,1991599988.0
2006-01-24 08:15:00,0.68843,0.68861,0.68843,0.68845,2196999987.0
2006-01-24 08:30:00,0.68844,0.68864,0.68806,0.68846,2311000007.0
2006-01-24 08:45:00,0.68842,0.68871,0.68823,0.68854,1847600001.0
2006-01-24 09:00:00,0.68857,0.68877,0.68832,0.68832,2107200001.0
2006-01-24 09:15:00,0.68825,0.68852,0.6881,0.68827,2276499992.0
2006-01-24 09:30:00,0.68824,0.6888,0.68815,0.68838,2196199993.0
2006-01-24 09:45:00,0.68834,0.6884,0.68816,0.68825,2188100015.0
2006-01-24 10:00:00,0.68824,0.68863,0.68804,0.68859,1990399991.0
2006-01-24 10:15:00,0.68877,0.68901,0.68842,0.68884,2544399995.0
2006-01-24 10:30:00,0.68882,0.68914,0.6887,0.68877,2274899997.0
2006-01-24 10:45:00,0.68878,0.68897,0.68828,0.68837,2375099995.0
2006-01-24 11:00:00,0.68835,0.6886,0.68826,0.68857,2130200002.0
2006-01-24 11:15:00,0.68861,0.68867,0.68845,0.68853,2275899997.0
2006-01-24 11:30:00,0.68856,0.68858,0.68789,0.68789,2292400008.0
2006-01-24 11:45:00,0.68783,0.68823,0.68759,0.68823,2246800009.0
2006-01-24 12:00:00,0.68818,0.68838,0.68814,0.68829,2119700001.0
2006-01-24 12:15:00,0.68831,0.68841,0.68797,0.68805,2463800009.0
2006-01-24 12:30:00,0.68802,0.68811,0.68778,0.68788,2020200002.0
2006-01-24 12:45:00,0.68788,0.68815,0.68783,0.68807,1947899995.0
2006-01-24 13:00:00,0.68815,0.68837,0.6878,0.68791,2295699981.0
2006-01-24 13:15:00,0.68783,0.68797,0.68762,0.68795,1920599990.0
2006-01-24 13:30:00,0.68796,0.68797,0.68761,0.68771,1778400003.0
2006-01-24 13:45:00,0.68774,0.68785,0.68758,0.68775,2010900002.0
2006-01-24 14:00:00,0.6877,0.6881,0.68766,0.68804,2192799987.0
2006-01-24 14:15:00,0.68807,0.68824,0.68791,0.68794,2450399982.0
2006-01-24 14:30:00,0.68786,0.68804,0.68766,0.68768,2217000013.0
2006-01-24 14:45:00,0.68771,0.68786,0.68763,0.68779,2052799993.0
2006-01-24 15:00:00,0.68778,0.68787,0.68753,0.68757,2037299998.0
2006-01-24 15:15:00,0.68759,0.68768,0.68723,0.68723,1986600009.0
2006-01-24 15:30:00,0.68722,0.68732,0.68676,0.68682,2092800005.0
2006-01-24 15:45:00,0.68685,0.68691,0.68647,0.68672,1834200018.0
2006-01-24 16:00:00,0.68674,0.68729,0.6867,0.68721,2347599999.0
2006-01-24 16:15:00,0.6872,0.68727,0.68704,0.68715,2279099991.0
2006-01-24 16:30:00,0.68714,0.68715,0.68673,0.68691,2088099981.0
2006-01-24 16:45:00,0.68691,0.68722,0.68668,0.68712,1993400002.0
2006-01-24 17:00:00,0.68715,0.68744,0.68709,0.68738,2176100000.0
2006-01-24 17:15:00,0.68735,0.68746,0.68717,0.6874,2463000008.0
2006-01-24 17:30:00,0.68742,0.68756,0.6873,0.68742,1705100008.0
2006-01-24 17:45:00,0.68742,0.68781,0.68735,0.68777,1955399988.0
2006-01-24 18:00:00,0.6877,0.68771,0.6867,0.68761,17068400000.0
2006-01-24 18:15:00,0.68769,0.68786,0.68759,0.68769,12440200005.0
2006-01-24 18:30:00,0.68771,0.68771,0.68742,0.68748,8629199961.0
2006-01-24 18:45:00,0.68749,0.6876,0.68679,0.68681,5562399995.0
2006-01-24 19:00:00,0.6868,0.68695,0.6866,0.68673,6079400001.0
2006-01-24 19:15:00,0.68673,0.68721,0.6867,0.68716,5291599986.0
2006-01-24 19:30:00,0.68714,0.68745,0.68701,0.68702,6710400005.0
2006-01-24 19:45:00,0.68705,0.68726,0.68698,0.68707,3593100003.0
2006-01-24 20:00:00,0.68716,0.68716,0.68677,0.68698,4305599986.0
2006-01-24 20:15:00,0.68697,0.68702,0.68682,0.68697,6712099994.0
2006-01-24 20:30:00,0.68698,0.68728,0.68693,0.6872,10109599991.0
2006-01-24 20:45:00,0.68722,0.6873,0.68709,0.68714,11567900012.0
2006-01-24 21:00:00,0.68718,0.68727,0.6869,0.68708,8490099993.0
2006-01-24 21:15:00,0.68709,0.68729,0.68664,0.68724,5229399994.0
2006-01-24 21:30:00,0.68718,0.6875,0.68706,0.68749,4276099998.0
2006-01-24 21:45:00,0.68756,0.68805,0.68735,0.68787,3039399982.0
2006-01-24 22:00:00,0.6878,0.68787,0.68752,0.68786,3585200008.0
2006-01-24 22:15:00,0.6879,0.68792,0.68751,0.68771,4620199994.0
2006-01-24 22:30:00,0.6877,0.68778,0.68751,0.68766,2751200001.0
2006-01-24 22:45:00,0.68767,0.68778,0.68722,0.68722,2776099997.0
2006-01-24 23:00:00,0.6871,0.68765,0.6871,0.68762,1960500007.0
2006-01-24 23:15:00,0.68763,0.68812,0.68758,0.6878,1505000001.0
2006-01-24 23:30:00,0.68782,0.68796,0.6877,0.68776,1547699999.0
2006-01-24 23:45:00,0.68777,0.68791,0.6876,0.6879,1292599999.0
2006-01-25 00:00:00,0.68787,0.68792,0.68711,0.68748,2158799998.0
2006-01-25 00:15:00,0.68739,0.68778,0.68699,0.68732,2359499998.0
2006-01-25 00:30:00,0.68739,0.68758,0.6872,0.68754,1532899997.0
2006-01-25 00:45:00,0.68764,0.68789,0.68751,0.68786,1958000004.0
2006-01-25 01:00:00,0.68783,0.68785,0.68763,0.68773,2110100006.0
2006-01-25 01:15:00,0.6877,0.68781,0.68739,0.68749,1781500004.0
2006-01-25 01:30:00,0.68742,0.68757,0.68726,0.68747,2191100001.0
2006-01-25 01:45:00,0.68749,0.68771,0.68742,0.68752,2080300004.0
2006-01-25 02:00:00,0.68749,0.68765,0.68733,0.68739,2289499997.0
2006-01-25 02:15:00,0.68734,0.68802,0.68721,0.68802,2066000002.0
2006-01-25 02:30:00,0.68801,0.68812,0.68768,0.6878,2028000001.0
2006-01-25 02:45:00,0.6878,0.68807,0.68778,0.68795,2116600000.0
2006-01-25 03:00:00,0.68791,0.68805,0.6878,0.68797,1524299999.0
2006-01-25 03:15:00,0.68794,0.68804,0.68782,0.688,1402300010.0
2006-01-25 03:30:00,0.688,0.68817,0.68798,0.68805,2022099995.0
2006-01-25 03:45:00,0.68804,0.68808,0.68788,0.68801,1803000018.0
2006-01-25 04:00:00,0.68805,0.68821,0.68798,0.68798,1825600002.0
2006-01-25 04:15:00,0.68803,0.68819,0.68793,0.68813,1528900008.0
2006-01-25 04:30:00,0.68809,0.68819,0.6876,0.68779,2493399996.0
2006-01-25 04:45:00,0.68771,0.68783,0.68746,0.68775,2089499985.0
2006-01-25 05:00:00,0.68772,0.68784,0.68766,0.68777,2182999998.0
2006-01-25 05:15:00,0.68778,0.68797,0.68775,0.68788,1561799996.0
2006-01-25 05:30:00,0.68786,0.68794,0.6878,0.68785,1247599996.0
2006-01-25 05:45:00,0.68782,0.68817,0.68778,0.68812,1725600001.0
2006-01-25 06:00:00,0.68809,0.68822,0.68791,0.6881,1796200006.0
2006-01-25 06:15:00,0.68812,0.68827,0.688,0.68815,2088799997.0
2006-01-25 06:30:00,0.68815,0.68826,0.688,0.6881,1701799989.0
2006-01-25 06:45:00,0.68817,0.6883,0.68808,0.68815,1817999997.0
2006-01-25 07:00:00,0.68809,0.68821,0.68783,0.68787,2042300004.0
2006-01-25 07:15:00,0.68791,0.68807,0.68757,0.68773,2035999996.0
2006-01-25 07:30:00,0.68773,0.68801,0.68765,0.68796,1964299997.0
2006-01-25 07:45:00,0.68793,0.68796,0.68766,0.68793,1499700002.0
2006-01-25 08:00:00,0.68796,0.68838,0.68792,0.68798,1903500005.0
2006-01-25 08:15:00,0.6879,0.68817,0.68768,0.688,1761999992.0
2006-01-25 08:30:00,0.68802,0.68813,0.68788,0.68807,1968000008.0
2006-01-25 08:45:00,0.68803,0.68811,0.68787,0.68795,1832300006.0
2006-01-25 09:00:00,0.68796,0.68806,0.68744,0.68768,2477600012.0
2006-01-25 09:15:00,0.68773,0.68796,0.68762,0.68766,1779999996.0
2006-01-25 09:30:00,0.68769,0.68807,0.68769,0.68796,1946499998.0
2006-01-25 09:45:00,0.68797,0.68831,0.68786,0.68805,1948900008.0
2006-01-25 10:00:00,0.688,0.68826,0.68795,0.68816,2326700022.0
2006-01-25 10:15:00,0.6882,0.68826,0.68802,0.6881,2063200020.0
2006-01-25 10:30:00,0.6881,0.68865,0.6881,0.68828,2105999997.0
2006-01-25 10:45:00,0.68827,0.68855,0.68803,0.68835,2292600015.0
2006-01-25 11:00:00,0.68843,0.68886,0.68834,0.68855,2079699998.0
2006-01-25 11:15:00,0.68861,0.68882,0.68846,0.68872,2600400010.0
2006-01-25 11:30:00,0.6887,0.6887,0.68714,0.68798,2539900011.0
2006-01-25 11:45:00,0.68797,0.68797,0.6869,0.68709,2564499983.0
2006-01-25 12:00:00,0.68704,0.68722,0.68692,0.68708,2044700001.0
2006-01-25 12:15:00,0.68701,0.68729,0.68691,0.68695,2118200009.0
2006-01-25 12:30:00,0.68694,0.68703,0.68664,0.68693,1813800006.0
2006-01-25 12:45:00,0.68702,0.68752,0.68702,0.68717,2292400003.0
2006-01-25 13:00:00,0.6872,0.68737,0.68663,0.68669,1913999994.0
2006-01-25 13:15:00,0.68668,0.68726,0.68666,0.68721,1839899991.0
2006-01-25 13:30:00,0.68722,0.68734,0.68671,0.68683,1945999990.0
2006-01-25 13:45:00,0.68678,0.6869,0.6866,0.68674,2145000010.0
2006-01-25 14:00:00,0.68674,0.68696,0.6867,0.6868,2246500016.0
2006-01-25 14:15:00,0.68679,0.68715,0.68678,0.68695,2183900009.0
2006-01-25 14:30:00,0.68687,0.68702,0.68667,0.68693,2313199987.0
2006-01-25 14:45:00,0.68697,0.68706,0.6868,0.68696,2105500000.0
2006-01-25 15:00:00,0.68695,0.68706,0.68653,0.68659,2091300003.0
2006-01-25 15:15:00,0.68663,0.68669,0.68644,0.68653,1897200014.0
2006-01-25 15:30:00,0.68651,0.68651,0.68605,0.68619,2230900012.0
2006-01-25 15:45:00,0.68618,0.68625,0.68585,0.68593,2420900006.0
2006-01-25 16:00:00,0.68599,0.68621,0.68585,0.686,2096800002.0
2006-01-25 16:15:00,0.68598,0.68607,0.68555,0.68607,2711399984.0
2006-01-25 16:30:00,0.6861,0.68636,0.68588,0.68603,1970199993.0
2006-01-25 16:45:00,0.68592,0.68614,0.68552,0.68576,2468799992.0
2006-01-25 17:00:00,0.68582,0.6864,0.68578,0.68635,2586300003.0
2006-01-25 17:15:00,0.68633,0.68643,0.68616,0.68635,2312100012.0
2006-01-25 17:30:00,0.68639,0.68643,0.68589,0.68601,2304599991.0
2006-01-25 17:45:00,0.68596,0.68614,0.68542,0.68612,2327500009.0
2006-01-25 18:00:00,0.68606,0.68609,0.6851,0.68569,16084099976.0
2006-01-25 18:15:00,0.68574,0.68609,0.68542,0.6855,14204699982.0
2006-01-25 18:30:00,0.68552,0.68586,0.68543,0.68548,8663499988.0
2006-01-25 18:45:00,0.6855,0.68564,0.68521,0.68536,6234900002.0
2006-01-25 19:00:00,0.68533,0.68543,0.68517,0.68538,6799500010.0
2006-01-25 19:15:00,0.6854,0.68623,0.68539,0.68623,5609500018.0
2006-01-25 19:30:00,0.68621,0.68625,0.68601,0.68613,7182899997.0
2006-01-25 19:45:00,0.68614,0.68635,0.68606,0.68617,3971700006.0
2006-01-25 20:00:00,0.68623,0.6863,0.68598,0.68598,4598599998.0
2006-01-25 20:15:00,0.68603,0.68632,0.68602,0.68627,6172900009.0
2006-01-25 20:30:00,0.68628,0.68632,0.68613,0.68615,10137500005.0
2006-01-25 20:45:00,0.68612,0.68634,0.68603,0.68612,11194400013.0
2006-01-25 21:00:00,0.68613,0.68641,0.6861,0.68638,8495800003.0
2006-01-25 21:15:00,0.68639,0.68683,0.68629,0.68644,5115799999.0
2006-01-25 21:30:00,0.68646,0.6867,0.6864,0.68659,4484299981.0
2006-01-25 21:45:00,0.68662,0.68686,0.68652,0.68675,3121299991.0
2006-01-25 22:00:00,0.68678,0.6868,0.68653,0.6866,3391200017.0
2006-01-25 22:15:00,0.68658,0.68663,0.68636,0.68636,4637200001.0
2006-01-25 22:30:00,0.68636,0.68636,0.68598,0.68608,2978800010.0
2006-01-25 22:45:00,0.68611,0.68618,0.68589,0.686,2902699991.0
2006-01-25 23:00:00,0.68574,0.6866,0.68574,0.6863,2211400010.0
2006-01-25 23:15:00,0.68625,0.68636,0.68592,0.6861,1828300000.0
2006-01-25 23:30:00,0.68612,0.68632,0.686,0.68612,2041400008.0
2006-01-25 23:45:00,0.68613,0.68635,0.68576,0.686,1432599999.0
2006-01-26 00:00:00,0.68597,0.68611,0.68549,0.68578,2266700002.0
2006-01-26 00:15:00,0.68583,0.6863,0.68551,0.68623,2308700004.0
2006-01-26 00:30:00,0.6863,0.68644,0.68625,0.68628,1575800003.0
2006-01-26 00:45:00,0.68626,0.68649,0.68622,0.68645,2193200003.0
2006-01-26 01:00:00,0.68644,0.68663,0.68634,0.68662,1757199990.0
2006-01-26 01:15:00,0.68662,0.6867,0.68616,0.68627,1906900009.0
2006-01-26 01:30:00,0.68619,0.68639,0.68613,0.68627,1994399987.0
2006-01-26 01:45:00,0.68629,0.68637,0.68608,0.68629,1849999985.0
2006-01-26 02:00:00,0.68627,0.68637,0.68615,0.6862,2076899997.0
2006-01-26 02:15:00,0.68616,0.68649,0.68603,0.68639,1838600000.0
2006-01-26 02:30:00,0.68631,0.68664,0.68616,0.68655,1672799998.0
2006-01-26 02:45:00,0.68646,0.68651,0.68625,0.68633,1588000011.0
2006-01-26 03:00:00,0.68631,0.68664,0.68628,0.68659,2103999994.0
2006-01-26 03:15:00,0.68662,0.68673,0.68656,0.68662,1844500014.0
2006-01-26 03:30:00,0.6866,0.68672,0.6862,0.68624,1951499989.0
2006-01-26 03:45:00,0.68629,0.68639,0.68623,0.68623,1184199992.0
2006-01-26 04:00:00,0.68627,0.68639,0.68622,0.68627,1396200010.0
2006-01-26 04:15:00,0.68633,0.68642,0.68624,0.68628,1357900005.0
2006-01-26 04:30:00,0.68629,0.68637,0.68618,0.68624,2281200000.0
2006-01-26 04:45:00,0.68611,0.68633,0.68604,0.68614,1739199995.0
2006-01-26 05:00:00,0.6861,0.68629,0.68609,0.68617,1734700002.0
2006-01-26 05:15:00,0.68617,0.68627,0.68612,0.68621,1547400005.0
2006-01-26 05:30:00,0.68618,0.68629,0.68612,0.68625,1209400009.0
2006-01-26 05:45:00,0.68621,0.68621,0.68598,0.68615,2164999988.0
2006-01-26 06:00:00,0.68611,0.68623,0.68598,0.68617,1515600003.0
2006-01-26 06:15:00,0.68613,0.68614,0.68589,0.68597,1880799991.0
2006-01-26 06:30:00,0.68598,0.68622,0.6859,0.686,1301899999.0
2006-01-26 06:45:00,0.6861,0.6863,0.68598,0.68621,1484799995.0
2006-01-26 07:00:00,0.68615,0.68641,0.68614,0.68628,1886200004.0
2006-01-26 07:15:00,0.68629,0.6863,0.686,0.68613,1446300010.0
2006-01-26 07:30:00,0.68612,0.68624,0.686,0.68617,2050700004.0
2006-01-26 07:45:00,0.68615,0.68626,0.68603,0.68608,1433100007.0
2006-01-26 08:00:00,0.68605,0.68634,0.68594,0.68634,1968800005.0
2006-01-26 08:15:00,0.68631,0.68631,0.68607,0.68615,1557900001.0
2006-01-26 08:30:00,0.68617,0.68663,0.68607,0.68657,2173899994.0
2006-01-26 08:45:00,0.68651,0.68658,0.68613,0.68628,1872100003.0
2006-01-26 09:00:00,0.68628,0.68637,0.6861,0.68617,2034599999.0
2006-01-26 09:15:00,0.68618,0.68629,0.68593,0.68615,2101999988.0
2006-01-26 09:30:00,0.68617,0.68624,0.68599,0.68618,2284499997.0
2006-01-26 09:45:00,0.68627,0.68628,0.68601,0.68614,2361299994.0
2006-01-26 10:00:00,0.68617,0.68624,0.68525,0.68548,2825599999.0
2006-01-26 10:15:00,0.68546,0.68556,0.68508,0.68526,2024499985.0
2006-01-26 10:30:00,0.68525,0.68559,0.68522,0.68533,1939100007.0
2006-01-26 10:45:00,0.68529,0.68539,0.68514,0.68517,2132499992.0
2006-01-26 11:00:00,0.68518,0.68569,0.68514,0.68557,2030300008.0
2006-01-26 11:15:00,0.68563,0.68569,0.68537,0.68542,2220899986.0
2006-01-26 11:30:00,0.6855,0.6859,0.68543,0.68572,2169200000.0
2006-01-26 11:45:00,0.68573,0.68581,0.68544,0.68553,2365699989.0
2006-01-26 12:00:00,0.6855,0.68595,0.68536,0.68586,2123500008.0
2006-01-26 12:15:00,0.68585,0.68596,0.68564,0.68592,1946500016.0
2006-01-26 12:30:00,0.68587,0.68626,0.68587,0.68598,2210300000.0
2006-01-26 12:45:00,0.68598,0.68598,0.68564,0.68573,2141599994.0
2006-01-26 13:00:00,0.68576,0.68609,0.68572,0.68587,1994100016.0
2006-01-26 13:15:00,0.68582,0.68596,0.68569,0.68587,1883300006.0
2006-01-26 13:30:00,0.68582,0.68632,0.68581,0.68624,1999599993.0
2006-01-26 13:45:00,0.68624,0.68633,0.68533,0.68533,2591600004.0
2006-01-26 14:00:00,0.68527,0.68551,0.68527,0.68551,2015200001.0
2006-01-26 14:15:00,0.68553,0.68555,0.6853,0.6853,1931300000.0
2006-01-26 14:30:00,0.68525,0.68557,0.68525,0.68556,1777699993.0
2006-01-26 14:45:00,0.6856,0.68571,0.68525,0.68559,2247000000.0
2006-01-26 15:00:00,0.68557,0.68587,0.68545,0.6858,2183600006.0
2006-01-26 15:15:00,0.68576,0.68587,0.68515,0.68533,2016500004.0
2006-01-26 15:30:00,0.68528,0.68582,0.68517,0.68579,2111900002.0
2006-01-26 15:45:00,0.68582,0.68593,0.68538,0.68554,2254300004.0
2006-01-26 16:00:00,0.68556,0.68566,0.68519,0.68554,1790500009.0
2006-01-26 16:15:00,0.6855,0.68582,0.6855,0.68563,2044299994.0
2006-01-26 16:30:00,0.68561,0.68561,0.68479,0.68537,2123000003.0
2006-01-26 16:45:00,0.68532,0.68535,0.68499,0.685,2186099991.0
2006-01-26 17:00:00,0.68502,0.68542,0.68502,0.68532,2712300007.0
2006-01-26 17:15:00,0.68532,0.68544,0.68502,0.68522,1968699995.0
2006-01-26 17:30:00,0.68523,0.68547,0.68506,0.68513,2099699990.0
2006-01-26 17:45:00,0.68516,0.68546,0.6851,0.6854,2261299991.0
2006-01-26 18:00:00,0.68536,0.68581,0.68536,0.6856,16955800050.0
2006-01-26 18:15:00,0.6856,0.68572,0.68537,0.68559,14036000010.0
2006-01-26 18:30:00,0.68557,0.68577,0.68539,0.68548,8422500037.0
2006-01-26 18:45:00,0.6855,0.68588,0.68536,0.6857,6178999985.0
2006-01-26 19:00:00,0.6857,0.6858,0.68548,0.68554,6202599998.0
2006-01-26 19:15:00,0.68552,0.68596,0.68541,0.68558,5516100011.0
2006-01-26 19:30:00,0.68556,0.68569,0.68537,0.68552,7574999981.0
2006-01-26 19:45:00,0.68556,0.68561,0.68534,0.68536,4088699978.0
2006-01-26 20:00:00,0.68546,0.68578,0.68501,0.6856,4662800012.0
2006-01-26 20:15:00,0.68558,0.68587,0.6855,0.68577,7393699972.0
2006-01-26 20:30:00,0.68582,0.68587,0.68541,0.6856,10052799988.0
2006-01-26 20:45:00,0.68565,0.68566,0.68531,0.68537,11698799991.0
2006-01-26 21:00:00,0.68539,0.68608,0.68536,0.6859,8342700010.0
2006-01-26 21:15:00,0.6859,0.6862,0.68555,0.68557,5153200002.0
2006-01-26 21:30:00,0.68557,0.68581,0.68553,0.68575,4395899992.0
2006-01-26 21:45:00,0.68573,0.68577,0.68555,0.68564,2946299996.0
2006-01-26 22:00:00,0.68562,0.68588,0.68561,0.68575,3364000006.0
2006-01-26 22:15:00,0.6857,0.68599,0.68564,0.68575,4544400005.0
2006-01-26 22:30:00,0.68577,0.68581,0.68553,0.68573,3445300020.0
2006-01-26 22:45:00,0.68579,0.68595,0.68555,0.68568,2795500012.0
2006-01-26 23:00:00,0.68549,0.68601,0.68549,0.68587,2012000001.0
2006-01-26 23:15:00,0.68588,0.68597,0.68551,0.68551,1580300010.0
2006-01-26 23:30:00,0.68551,0.68569,0.68523,0.68533,1540800000.0
2006-01-26 23:45:00,0.68534,0.68575,0.68529,0.68575,1539300005.0
2006-01-27 00:00:00,0.68572,0.68635,0.68559,0.68614,2740599978.0
2006-01-27 00:15:00,0.68607,0.68648,0.68573,0.68589,2326199988.0
2006-01-27 00:30:00,0.6859,0.68597,0.68574,0.68583,1660800006.0
2006-01-27 00:45:00,0.68583,0.68585,0.68562,0.68576,1566300004.0
2006-01-27 01:00:00,0.6857,0.68579,0.68563,0.68578,2137699986.0
2006-01-27 01:15:00,0.68573,0.68578,0.68557,0.68566,1380200000.0
2006-01-27 01:30:00,0.6856,0.68588,0.68529,0.68562,2166900003.0
2006-01-27 01:45:00,0.68564,0.68568,0.68541,0.68554,2027399987.0
2006-01-27 02:00:00,0.68551,0.68575,0.68548,0.68566,1999499997.0
2006-01-27 02:15:00,0.68567,0.68593,0.6856,0.68568,1869300004.0
2006-01-27 02:30:00,0.68569,0.68653,0.68567,0.68628,1949899997.0
2006-01-27 02:45:00,0.68625,0.68639,0.68599,0.68604,2102599991.0
2006-01-27 03:00:00,0.68607,0.68621,0.68602,0.68605,1832899998.0
2006-01-27 03:15:00,0.68603,0.68607,0.68559,0.68564,1081400007.0
2006-01-27 03:30:00,0.68565,0.68574,0.68534,0.68534,1986499997.0
2006-01-27 03:45:00,0.68536,0.68543,0.68523,0.68528,1338400004.0
2006-01-27 04:00:00,0.68533,0.68549,0.68521,0.68541,1334999999.0
2006-01-27 04:15:00,0.68542,0.68551,0.68531,0.6855,2124099992.0
2006-01-27 04:30:00,0.68546,0.6857,0.68543,0.68557,1947099994.0
2006-01-27 04:45:00,0.68551,0.68557,0.68503,0.68517,1993699988.0
2006-01-27 05:00:00,0.68515,0.68553,0.68512,0.68544,1773899996.0
2006-01-27 05:15:00,0.68547,0.68558,0.6854,0.68551,1524500002.0
2006-01-27 05:30:00,0.68551,0.68576,0.68533,0.68555,1823299995.0
2006-01-27 05:45:00,0.6855,0.68556,0.68538,0.68551,1852600013.0
2006-01-27 06:00:00,0.68551,0.68556,0.68539,0.68552,1496399992.0
2006-01-27 06:15:00,0.68547,0.6859,0.68547,0.68583,1945299992.0
2006-01-27 06:30:00,0.68583,0.68627,0.68576,0.68604,1495200004.0
2006-01-27 06:45:00,0.68613,0.68613,0.68577,0.68602,1751500002.0
2006-01-27 07:00:00,0.68596,0.68606,0.68588,0.68597,1707399997.0
2006-01-27 07:15:00,0.68598,0.686,0.68563,0.68569,2233299990.0
2006-01-27 07:30:00,0.68567,0.68573,0.68523,0.68523,2568499996.0
2006-01-27 07:45:00,0.68525,0.68597,0.68525,0.68595,2518000003.0
2006-01-27 08:00:00,0.68592,0.68638,0.68588,0.68596,2723600009.0
2006-01-27 08:15:00,0.68596,0.6861,0.68582,0.68585,1760799991.0
2006-01-27 08:30:00,0.68585,0.68599,0.68566,0.68598,2063999991.0
2006-01-27 08:45:00,0.68597,0.68597,0.6855,0.68586,2034900006.0
2006-01-27 09:00:00,0.68588,0.6859,0.68551,0.68572,1926100010.0
2006-01-27 09:15:00,0.68572,0.68586,0.68501,0.68534,2042300004.0
2006-01-27 09:30:00,0.68538,0.68612,0.68528,0.68583,2212700007.0
2006-01-27 09:45:00,0.68573,0.68592,0.68565,0.68578,2352300005.0
2006-01-27 10:00:00,0.68573,0.68628,0.68571,0.68612,2155599977.0
2006-01-27 10:15:00,0.68612,0.68622,0.68592,0.68617,2438199978.0
2006-01-27 10:30:00,0.6862,0.68671,0.6861,0.68627,2049299997.0
2006-01-27 10:45:00,0.68625,0.68625,0.68592,0.68615,1972000011.0
2006-01-27 11:00:00,0.68615,0.6862,0.68581,0.68592,2353200001.0
2006-01-27 11:15:00,0.686,0.68612,0.68579,0.68605,2209200009.0
2006-01-27 11:30:00,0.68609,0.6861,0.68543,0.68543,1715000005.0
2006-01-27 11:45:00,0.68543,0.68575,0.68532,0.6857,2283499997.0
2006-01-27 12:00:00,0.68568,0.68607,0.68567,0.68599,2030499998.0
2006-01-27 12:15:00,0.68596,0.68602,0.68572,0.68578,2387399993.0
2006-01-27 12:30:00,0.68572,0.68598,0.68532,0.68541,2314100005.0
2006-01-27 12:45:00,0.68543,0.6855,0.68502,0.68502,2594800016.0
2006-01-27 13:00:00,0.68504,0.68548,0.68491,0.68515,2181500020.0
2006-01-27 13:15:00,0.68508,0.68542,0.68506,0.68529,2186599997.0
2006-01-27 13:30:00,0.68529,0.68536,0.685,0.68515,1642900017.0
2006-01-27 13:45:00,0.68515,0.68529,0.68506,0.68511,2111199997.0
2006-01-27 14:00:00,0.6851,0.68525,0.685,0.68504,1992900018.0
2006-01-27 14:15:00,0.6851,0.68518,0.68462,0.68476,1960600003.0
2006-01-27 14:30:00,0.68472,0.68481,0.68456,0.68463,2160299989.0
2006-01-27 14:45:00,0.68466,0.6848,0.68454,0.68476,2346900004.0
2006-01-27 15:00:00,0.68468,0.68468,0.68438,0.68438,2082399990.0
2006-01-27 15:15:00,0.68439,0.68445,0.68372,0.68404,2330500003.0
2006-01-27 15:30:00,0.68403,0.68456,0.68399,0.68429,2691200004.0
2006-01-27 15:45:00,0.6843,0.68433,0.68388,0.68405,2125600004.0
2006-01-27 16:00:00,0.68403,0.68416,0.68383,0.68398,2099100002.0
2006-01-27 16:15:00,0.68395,0.68415,0.68389,0.68407,2333999992.0
2006-01-27 16:30:00,0.68403,0.68453,0.68395,0.68432,2149400010.0
2006-01-27 16:45:00,0.68435,0.68447,0.68393,0.68405,2264600006.0
2006-01-27 17:00:00,0.68399,0.68426,0.6839,0.68415,2867399997.0
2006-01-27 17:15:00,0.68417,0.68477,0.68404,0.68472,2448199990.0
2006-01-27 17:30:00,0.68472,0.685,0.68452,0.68493,2141100015.0
2006-01-27 17:45:00,0.68491,0.68491,0.68399,0.68442,1958299997.0
2006-01-27 18:00:00,0.68446,0.68448,0.68341,0.68346,16333900000.0
2006-01-27 18:15:00,0.68341,0.68381,0.6833,0.68353,14637799973.0
2006-01-27 18:30:00,0.6836,0.68383,0.68341,0.68358,8363100000.0
2006-01-27 18:45:00,0.68357,0.68401,0.68331,0.68401,6174599980.0
2006-01-27 19:00:00,0.68404,0.68416,0.68356,0.68363,6429399986.0
2006-01-27 19:15:00,0.68363,0.68389,0.68347,0.6836,5742099997.0
2006-01-27 19:30:00,0.68358,0.68379,0.68351,0.6836,7019699992.0
2006-01-27 19:45:00,0.68367,0.68401,0.68363,0.68382,3877399993.0
2006-01-27 20:00:00,0.6839,0.68442,0.68388,0.68428,3908899993.0
2006-01-27 20:15:00,0.68427,0.68442,0.68382,0.68417,6430599976.0
2006-01-27 20:30:00,0.68414,0.68435,0.68388,0.68407,9521800005.0
2006-01-27 20:45:00,0.68407,0.68426,0.68393,0.68405,10955299999.0
2006-01-27 21:00:00,0.68408,0.68437,0.68392,0.6841,8025900001.0
2006-01-27 21:15:00,0.6841,0.68439,0.68406,0.68439,5137600002.0
2006-01-27 21:30:00,0.68442,0.68466,0.6844,0.68456,4576099998.0
2006-01-27 21:45:00,0.68451,0.68476,0.68447,0.68457,3544700009.0
2006-01-27 22:00:00,0.68456,0.68473,0.68445,0.68456,3752800020.0
2006-01-27 22:15:00,0.68458,0.68466,0.68419,0.68427,4116900008.0
2006-01-27 22:30:00,0.68431,0.68435,0.68407,0.68412,3434200007.0
2006-01-27 22:45:00,0.68412,0.68435,0.68397,0.68417,2811800004.0
2006-01-27 23:00:00,0.68404,0.68437,0.68404,0.68424,2086499994.0
2006-01-27 23:15:00,0.68426,0.68444,0.68418,0.68425,2030100011.0
2006-01-27 23:30:00,0.68428,0.68442,0.68389,0.6839,2028999988.0
2006-01-27 23:45:00,0.68387,0.68414,0.68367,0.68414,1710100001.0
2006-01-30 00:00:00,0.68405,0.68446,0.68372,0.68424,2275300005.0
2006-01-30 00:15:00,0.6842,0.68452,0.68395,0.68422,2205199987.0
2006-01-30 00:30:00,0.68428,0.6844,0.68384,0.68418,1534700001.0
2006-01-30 00:45:00,0.68418,0.68435,0.68405,0.68413,1354100001.0
2006-01-30 01:00:00,0.68415,0.68416,0.68392,0.68411,1735100007.0
2006-01-30 01:15:00,0.6841,0.68421,0.684,0.68421,1568200003.0
2006-01-30 01:30:00,0.68422,0.68424,0.68376,0.68377,1677100013.0
2006-01-30 01:45:00,0.68384,0.68408,0.68383,0.68393,2183700015.0
2006-01-30 02:00:00,0.6839,0.68398,0.68359,0.68362,2022400015.0
2006-01-30 02:15:00,0.68363,0.6838,0.68355,0.6836,2018300014.0
2006-01-30 02:30:00,0.68357,0.68363,0.68318,0.68332,1844799985.0
2006-01-30 02:45:00,0.68328,0.68367,0.68328,0.68355,1693299996.0
2006-01-30 03:00:00,0.68357,0.68368,0.68348,0.68361,1694600011.0
2006-01-30 03:15:00,0.68363,0.68403,0.68345,0.68393,2054700008.0
2006-01-30 03:30:00,0.68388,0.68407,0.68365,0.68397,2206700002.0
2006-01-30 03:45:00,0.68392,0.68395,0.68359,0.68368,1458000001.0
2006-01-30 04:00:00,0.68372,0.68382,0.68344,0.68344,1578699997.0
2006-01-30 04:15:00,0.68349,0.68368,0.68332,0.68348,1681499999.0
2006-01-30 04:30:00,0.68348,0.68375,0.68348,0.68375,1890799995.0
2006-01-30 04:45:00,0.68368,0.684,0.68363,0.68393,1895200006.0
2006-01-30 05:00:00,0.68389,0.68448,0.6838,0.68419,1796899989.0
2006-01-30 05:15:00,0.68422,0.68428,0.68399,0.68413,1422100002.0
2006-01-30 05:30:00,0.68413,0.68463,0.68399,0.68463,2268999996.0
2006-01-30 05:45:00,0.68462,0.68463,0.68436,0.68437,2128600003.0
2006-01-30 06:00:00,0.68436,0.68441,0.68425,0.68435,1519700004.0
2006-01-30 06:15:00,0.68434,0.68442,0.68425,0.68431,1820799989.0
2006-01-30 06:30:00,0.6843,0.68454,0.68429,0.68445,1368700001.0
2006-01-30 06:45:00,0.68451,0.68451,0.6842,0.68431,2020299999.0
2006-01-30 07:00:00,0.68428,0.68448,0.68421,0.68437,1348400004.0
2006-01-30 07:15:00,0.6844,0.68456,0.68437,0.68449,1505200007.0
2006-01-30 07:30:00,0.68446,0.6845,0.6842,0.68437,1824600005.0
2006-01-30 07:45:00,0.68435,0.68452,0.68429,0.68437,1538599998.0
2006-01-30 08:00:00,0.6843,0.68441,0.68426,0.68436,1689800014.0
2006-01-30 08:15:00,0.68433,0.68467,0.68413,0.68467,1956000007.0
2006-01-30 08:30:00,0.68462,0.68475,0.68451,0.68456,1682400004.0
2006-01-30 08:45:00,0.68452,0.68455,0.68418,0.68434,2221700006.0
2006-01-30 09:00:00,0.68432,0.68487,0.68419,0.68452,1950699997.0
2006-01-30 09:15:00,0.68454,0.6848,0.68432,0.6848,2443200001.0
2006-01-30 09:30:00,0.68478,0.68538,0.68478,0.68529,2047800009.0
2006-01-30 09:45:00,0.68521,0.6854,0.68466,0.68526,2033600002.0
2006-01-30 10:00:00,0.68525,0.68562,0.68501,0.68514,2014599994.0
2006-01-30 10:15:00,0.68523,0.68523,0.68474,0.68476,2858399992.0
2006-01-30 10:30:00,0.68474,0.68498,0.68449,0.68473,2147900013.0
2006-01-30 10:45:00,0.68469,0.68476,0.68439,0.68471,2206400000.0
2006-01-30 11:00:00,0.68471,0.68501,0.68448,0.68472,2136000010.0
2006-01-30 11:15:00,0.68477,0.68483,0.68435,0.68482,2198700004.0
2006-01-30 11:30:00,0.6849,0.68498,0.68464,0.68483,2270799995.0
2006-01-30 11:45:00,0.68487,0.68522,0.68482,0.68508,2504500002.0
2006-01-30 12:00:00,0.68498,0.6851,0.68484,0.68494,2086099996.0
2006-01-30 12:15:00,0.68491,0.68498,0.68449,0.68456,2587800000.0
2006-01-30 12:30:00,0.68454,0.6848,0.68445,0.68463,2356099999.0
2006-01-30 12:45:00,0.6846,0.68478,0.68437,0.68445,2190200001.0
2006-01-30 13:00:00,0.68449,0.68467,0.68427,0.68439,2344900000.0
2006-01-30 13:15:00,0.6844,0.68462,0.68433,0.68452,2232200011.0
2006-01-30 13:30:00,0.68455,0.68468,0.68447,0.68456,2361100013.0
2006-01-30 13:45:00,0.68458,0.6848,0.68447,0.68466,2302000012.0
2006-01-30 14:00:00,0.68459,0.68464,0.68428,0.68437,2305099999.0
2006-01-30 14:15:00,0.68437,0.68449,0.68417,0.68425,1937799988.0
2006-01-30 14:30:00,0.68418,0.68429,0.68406,0.68416,2089599998.0
2006-01-30 14:45:00,0.68414,0.68416,0.68397,0.6841,2361299999.0
2006-01-30 15:00:00,0.68405,0.68415,0.68319,0.68352,2015200005.0
2006-01-30 15:15:00,0.68354,0.68361,0.68316,0.6834,1900099986.0
2006-01-30 15:30:00,0.68339,0.68383,0.6833,0.68353,1826199981.0
2006-01-30 15:45:00,0.68352,0.68373,0.6832,0.68368,1945500000.0
2006-01-30 16:00:00,0.68366,0.68381,0.68356,0.68375,2130899999.0
2006-01-30 16:15:00,0.68371,0.68387,0.68333,0.6834,2549099992.0
2006-01-30 16:30:00,0.6834,0.68364,0.6833,0.68351,1994400012.0
2006-01-30 16:45:00,0.68348,0.6836,0.68321,0.68322,2152100005.0
2006-01-30 17:00:00,0.68324,0.68348,0.68294,0.6831,2110199998.0
2006-01-30 17:15:00,0.68312,0.68333,0.68295,0.68321,2104899998.0
2006-01-30 17:30:00,0.68324,0.68324,0.68292,0.68306,1952999998.0
2006-01-30 17:45:00,0.68298,0.68344,0.68291,0.68325,2270999994.0
2006-01-30 18:00:00,0.68324,0.6834,0.6831,0.6832,16244999993.0
2006-01-30 18:15:00,0.68322,0.68345,0.68315,0.6834,14414799963.0
2006-01-30 18:30:00,0.68337,0.68344,0.68319,0.68336,7836800004.0
2006-01-30 18:45:00,0.68338,0.6836,0.68324,0.68347,6339199988.0
2006-01-30 19:00:00,0.68344,0.68354,0.68323,0.68328,5899399997.0
2006-01-30 19:15:00,0.68328,0.68332,0.6831,0.68327,5744799972.0
2006-01-30 19:30:00,0.68322,0.68343,0.68303,0.68337,6966399999.0
2006-01-30 19:45:00,0.6834,0.68371,0.6834,0.68365,3908399988.0
2006-01-30 20:00:00,0.68371,0.68375,0.68349,0.68358,4648099984.0
2006-01-30 20:15:00,0.68358,0.68402,0.68351,0.68395,6452499991.0
2006-01-30 20:30:00,0.68398,0.68419,0.68385,0.68413,10237099980.0
2006-01-30 20:45:00,0.68412,0.68417,0.68364,0.6839,11443499989.0
2006-01-30 21:00:00,0.68393,0.68402,0.68373,0.68398,8019699963.0
2006-01-30 21:15:00,0.684,0.68424,0.684,0.68406,5065700015.0
2006-01-30 21:30:00,0.68404,0.68416,0.68399,0.68414,4115400005.0
2006-01-30 21:45:00,0.68415,0.6843,0.6841,0.68415,3239899998.0
2006-01-30 22:00:00,0.68401,0.68404,0.6838,0.68386,3631300009.0
2006-01-30 22:15:00,0.68385,0.68388,0.6837,0.68375,4545200014.0
2006-01-30 22:30:00,0.68378,0.6839,0.68372,0.68372,3087899995.0
2006-01-30 22:45:00,0.68374,0.68396,0.68348,0.68348,2530600001.0
2006-01-30 23:00:00,0.68334,0.68372,0.68331,0.68337,2179899994.0
2006-01-30 23:15:00,0.6834,0.68348,0.68328,0.6834,1516000004.0
2006-01-30 23:30:00,0.68342,0.68354,0.68329,0.68343,2143899983.0
2006-01-30 23:45:00,0.68342,0.68356,0.68308,0.6834,2127500009.0
2006-01-31 00:00:00,0.68337,0.68367,0.68315,0.68352,2606900012.0
2006-01-31 00:15:00,0.68351,0.68371,0.68338,0.68351,1995700001.0
2006-01-31 00:30:00,0.6836,0.6836,0.68332,0.68343,1357899997.0
2006-01-31 00:45:00,0.68342,0.68364,0.68331,0.68362,1712100002.0
2006-01-31 01:00:00,0.68356,0.6836,0.68342,0.68348,1681300017.0
2006-01-31 01:15:00,0.68345,0.68351,0.68331,0.68342,1614799998.0
2006-01-31 01:30:00,0.68336,0.6836,0.68331,0.68357,2160099986.0
2006-01-31 01:45:00,0.68361,0.6838,0.68358,0.68372,1728399995.0
2006-01-31 02:00:00,0.68372,0.68381,0.6834,0.68353,1677599987.0
2006-01-31 02:15:00,0.68351,0.68358,0.68338,0.6835,1647400008.0
2006-01-31 02:30:00,0.68347,0.68358,0.68339,0.68351,1553600000.0
2006-01-31 02:45:00,0.68345,0.68353,0.68325,0.68334,1757400001.0
2006-01-31 03:00:00,0.68337,0.68348,0.6833,0.68335,1838100001.0
2006-01-31 03:15:00,0.68337,0.6836,0.68334,0.68351,1237600006.0
2006-01-31 03:30:00,0.68348,0.68382,0.68348,0.68377,1471299999.0
2006-01-31 03:45:00,0.68377,0.68405,0.68373,0.68379,2114300008.0
2006-01-31 04:00:00,0.68387,0.68404,0.6837,0.68372,1446100003.0
2006-01-31 04:15:00,0.68378,0.68387,0.68359,0.68365,1743999988.0
2006-01-31 04:30:00,0.68364,0.68376,0.68358,0.68372,1768899996.0
2006-01-31 04:45:00,0.68365,0.68379,0.68359,0.68374,1484899992.0
2006-01-31 05:00:00,0.6837,0.68397,0.6837,0.68377,1834199994.0
2006-01-31 05:15:00,0.68376,0.6838,0.68362,0.68368,1442399999.0
2006-01-31 05:30:00,0.68368,0.68379,0.6836,0.68365,1394500006.0
2006-01-31 05:45:00,0.68362,0.68371,0.68349,0.68363,1650200002.0
2006-01-31 06:00:00,0.68366,0.68378,0.68354,0.68368,1613899995.0
2006-01-31 06:15:00,0.68365,0.68388,0.6836,0.68384,1412200010.0
2006-01-31 06:30:00,0.68383,0.68383,0.68352,0.6836,2016200008.0
2006-01-31 06:45:00,0.68369,0.68383,0.68351,0.6836,1983200016.0
2006-01-31 07:00:00,0.68366,0.68369,0.68341,0.68357,1590499989.0
2006-01-31 07:15:00,0.68358,0.68359,0.68345,0.68355,1298599996.0
2006-01-31 07:30:00,0.68353,0.68366,0.6835,0.68356,1947400014.0
2006-01-31 07:45:00,0.68353,0.68372,0.68347,0.68354,1688399997.0
2006-01-31 08:00:00,0.68344,0.68371,0.68332,0.6837,1894899990.0
2006-01-31 08:15:00,0.68374,0.68396,0.68358,0.68366,1530899993.0
2006-01-31 08:30:00,0.68364,0.68374,0.68348,0.68372,2050099996.0
2006-01-31 08:45:00,0.68367,0.68395,0.68364,0.68373,2085400001.0
2006-01-31 09:00:00,0.68366,0.68366,0.68287,0.68346,2380700005.0
2006-01-31 09:15:00,0.68349,0.68353,0.68302,0.68313,2126500000.0
2006-01-31 09:30:00,0.68312,0.68338,0.68298,0.6833,1794599988.0
2006-01-31 09:45:00,0.68332,0.68363,0.68317,0.68343,1806099991.0
2006-01-31 10:00:00,0.68337,0.68347,0.68276,0.6829,2653699996.0
2006-01-31 10:15:00,0.68288,0.68291,0.68241,0.68253,2206299997.0
2006-01-31 10:30:00,0.68255,0.68269,0.68226,0.6825,1919599993.0
2006-01-31 10:45:00,0.68249,0.68271,0.68245,0.68255,2196499992.0
2006-01-31 11:00:00,0.68251,0.68276,0.68241,0.68272,1850700013.0
2006-01-31 11:15:00,0.68274,0.68294,0.68235,0.68235,2752700000.0
2006-01-31 11:30:00,0.68252,0.68277,0.68183,0.68236,2123100005.0
2006-01-31 11:45:00,0.68234,0.68235,0.68198,0.68232,1947999996.0
2006-01-31 12:00:00,0.68227,0.68243,0.68212,0.68214,2071100019.0
2006-01-31 12:15:00,0.68212,0.68245,0.68198,0.68198,2276600003.0
2006-01-31 12:30:00,0.68195,0.6826,0.68186,0.68258,2187500004.0
2006-01-31 12:45:00,0.68262,0.68304,0.68251,0.68299,2627900003.0
2006-01-31 13:00:00,0.68301,0.68325,0.68278,0.68307,1946699977.0
2006-01-31 13:15:00,0.683,0.68338,0.683,0.6833,2086800002.0
2006-01-31 13:30:00,0.68329,0.68343,0.68321,0.68328,2294400004.0
2006-01-31 13:45:00,0.68329,0.68369,0.68314,0.68332,2295999998.0
2006-01-31 14:00:00,0.68332,0.68383,0.68329,0.6836,2166399992.0
2006-01-31 14:15:00,0.6836,0.68465,0.68349,0.6846,2681700008.0
2006-01-31 14:30:00,0.68459,0.68488,0.68449,0.68475,2393300016.0
2006-01-31 14:45:00,0.68475,0.6848,0.68411,0.6842,2177300005.0
2006-01-31 15:00:00,0.68419,0.68472,0.6841,0.68417,2456299978.0
2006-01-31 15:15:00,0.68418,0.68441,0.68406,0.6843,1935999993.0
2006-01-31 15:30:00,0.68425,0.68436,0.68388,0.68396,2559399995.0
2006-01-31 15:45:00,0.68393,0.68401,0.68353,0.68353,1748699997.0
2006-01-31 16:00:00,0.68355,0.68385,0.68355,0.68374,2207299988.0
2006-01-31 16:15:00,0.68372,0.68387,0.68351,0.68371,1735000009.0
2006-01-31 16:30:00,0.68369,0.6839,0.6836,0.68382,1860699991.0
2006-01-31 16:45:00,0.68377,0.68405,0.68374,0.68405,2424399995.0
2006-01-31 17:00:00,0.68393,0.68412,0.68356,0.68362,2361400014.0
2006-01-31 17:15:00,0.68362,0.68379,0.68321,0.68332,2476799996.0
2006-01-31 17:30:00,0.68334,0.68342,0.68308,0.68309,2010299999.0
2006-01-31 17:45:00,0.68299,0.68325,0.68281,0.68313,2347400001.0
2006-01-31 18:00:00,0.68307,0.68313,0.682,0.6831,16942200003.0
2006-01-31 18:15:00,0.6819,0.68318,0.6818,0.68275,13992300025.0
2006-01-31 18:30:00,0.68271,0.68273,0.68238,0.68247,8124200026.0
2006-01-31 18:45:00,0.68248,0.68262,0.68213,0.68213,5991700002.0
2006-01-31 19:00:00,0.68213,0.68225,0.68186,0.68186,6280399984.0
2006-01-31 19:15:00,0.68185,0.68238,0.68162,0.6817,4860000009.0
2006-01-31 19:30:00,0.68165,0.68264,0.68149,0.68253,6704500002.0
2006-01-31 19:45:00,0.68253,0.68267,0.68223,0.68238,3986900000.0
2006-01-31 20:00:00,0.68246,0.68265,0.68223,0.68254,4599699997.0
2006-01-31 20:15:00,0.68254,0.68266,0.68238,0.6826,6319899986.0
2006-01-31 20:30:00,0.68263,0.68275,0.68214,0.68226,10208799957.0
2006-01-31 20:45:00,0.68227,0.68249,0.68213,0.68228,11299600012.0
2006-01-31 21:00:00,0.68233,0.68254,0.6819,0.68254,8349799998.0
2006-01-31 21:15:00,0.68253,0.68254,0.68151,0.68254,5250699987.0
2006-01-31 21:30:00,0.68255,0.68269,0.6819,0.6825,4331599988.0
2006-01-31 21:45:00,0.68259,0.68284,0.68219,0.68242,3628699991.0
2006-01-31 22:00:00,0.68237,0.68285,0.68228,0.68263,3361800000.0
2006-01-31 22:15:00,0.68264,0.68281,0.68246,0.68246,4295799981.0
2006-01-31 22:30:00,0.68246,0.68258,0.68221,0.68258,3256100002.0
2006-01-31 22:45:00,0.68261,0.68304,0.68254,0.68278,2566099997.0
2006-01-31 23:00:00,0.68259,0.68305,0.68259,0.68302,1892899992.0
2006-01-31 23:15:00,0.68305,0.68353,0.68305,0.68345,2099199999.0
2006-01-31 23:30:00,0.68348,0.68352,0.68308,0.68308,1802500008.0
2006-01-31 23:45:00,0.68303,0.68331,0.68261,0.6829,1610900004.0
2006-02-01 00:00:00,0.68287,0.68309,0.68244,0.68249,2430099987.0
2006-02-01 00:15:00,0.68252,0.68287,0.68233,0.68244,2761799992.0
2006-02-01 00:30:00,0.68248,0.68293,0.68237,0.68288,1646699999.0
2006-02-01 00:45:00,0.6829,0.68292,0.68267,0.68273,2028500004.0
2006-02-01 01:00:00,0.68272,0.68281,0.68258,0.68263,2372699998.0
2006-02-01 01:15:00,0.68262,0.68288,0.68259,0.68288,1841800006.0
2006-02-01 01:30:00,0.68291,0.6831,0.68281,0.68282,1878200003.0
2006-02-01 01:45:00,0.68285,0.68292,0.68274,0.68287,1977100001.0
2006-02-01 02:00:00,0.68283,0.683,0.68278,0.68282,1668799986.0
2006-02-01 02:15:00,0.68279,0.68309,0.68278,0.68299,2193599982.0
2006-02-01 02:30:00,0.68297,0.68311,0.68292,0.68305,1866099994.0
2006-02-01 02:45:00,0.683,0.68318,0.6829,0.68301,1756100005.0
2006-02-01 03:00:00,0.68302,0.68302,0.68271,0.6828,1904899998.0
2006-02-01 03:15:00,0.68278,0.68302,0.68272,0.68302,1584200008.0
2006-02-01 03:30:00,0.68305,0.6832,0.68297,0.68305,1457499994.0
2006-02-01 03:45:00,0.68303,0.68307,0.68277,0.68279,1528200009.0
2006-02-01 04:00:00,0.68287,0.68303,0.68272,0.68285,2549800000.0
2006-02-01 04:15:00,0.68286,0.6831,0.68279,0.68299,1818600004.0
2006-02-01 04:30:00,0.68298,0.68314,0.68289,0.68312,1579100001.0
2006-02-01 04:45:00,0.68304,0.68318,0.68304,0.68312,1268499991.0
2006-02-01 05:00:00,0.6831,0.68314,0.68284,0.68292,1797299999.0
2006-02-01 05:15:00,0.68291,0.68294,0.68278,0.68293,1425199992.0
2006-02-01 05:30:00,0.68293,0.68299,0.68286,0.68295,1289800006.0
2006-02-01 05:45:00,0.68293,0.6831,0.68283,0.68293,1440999997.0
2006-02-01 06:00:00,0.68293,0.68303,0.68285,0.68303,1189600003.0
2006-02-01 06:15:00,0.68302,0.68315,0.68292,0.68297,2051900006.0
2006-02-01 06:30:00,0.68297,0.68329,0.6829,0.6831,1519999989.0
2006-02-01 06:45:00,0.6832,0.68324,0.68282,0.68296,2030600002.0
2006-02-01 07:00:00,0.68292,0.68297,0.68269,0.68277,1421499991.0
2006-02-01 07:15:00,0.68281,0.68285,0.68265,0.6827,1278899995.0
2006-02-01 07:30:00,0.68266,0.68274,0.68254,0.68262,1936099984.0
2006-02-01 07:45:00,0.68262,0.68278,0.68262,0.6827,1751500001.0
2006-02-01 08:00:00,0.68265,0.68281,0.68256,0.68275,1658100004.0
2006-02-01 08:15:00,0.68273,0.68296,0.68263,0.68295,1335499996.0
2006-02-01 08:30:00,0.68294,0.68303,0.68283,0.68293,1851300009.0
2006-02-01 08:45:00,0.68292,0.68301,0.6828,0.68288,1757000006.0
2006-02-01 09:00:00,0.68286,0.68308,0.68278,0.68282,2343500003.0
2006-02-01 09:15:00,0.68288,0.68316,0.68269,0.68305,2449500001.0
2006-02-01 09:30:00,0.68303,0.6832,0.68247,0.68251,2493799993.0
2006-02-01 09:45:00,0.68254,0.68255,0.68225,0.68231,2451700021.0
2006-02-01 10:00:00,0.68227,0.68245,0.68201,0.6821,2102499995.0
2006-02-01 10:15:00,0.68213,0.68229,0.68196,0.68223,2314100005.0
2006-02-01 10:30:00,0.68223,0.68241,0.68203,0.68203,2345900008.0
2006-02-01 10:45:00,0.68205,0.68218,0.68159,0.68212,2150300000.0
2006-02-01 11:00:00,0.68208,0.68212,0.68161,0.68175,2341900014.0
2006-02-01 11:15:00,0.68175,0.6818,0.68151,0.6818,2508399991.0
2006-02-01 11:30:00,0.68182,0.68182,0.68157,0.68171,2244700004.0
2006-02-01 11:45:00,0.68164,0.682,0.68148,0.68163,2157400000.0
2006-02-01 12:00:00,0.68157,0.68183,0.68157,0.68169,2111100006.0
2006-02-01 12:15:00,0.68171,0.68193,0.68164,0.68185,2474599997.0
2006-02-01 12:30:00,0.68184,0.68219,0.6818,0.68189,1611400008.0
2006-02-01 12:45:00,0.68192,0.68196,0.6814,0.68155,2570700001.0
2006-02-01 13:00:00,0.6816,0.68182,0.68128,0.68148,2358599983.0
2006-02-01 13:15:00,0.68139,0.68151,0.68108,0.68115,2381600000.0
2006-02-01 13:30:00,0.68119,0.68126,0.68061,0.68103,2312400007.0
2006-02-01 13:45:00,0.68107,0.68122,0.68081,0.68112,2492699996.0
2006-02-01 14:00:00,0.68105,0.68133,0.68101,0.68127,2197299986.0
2006-02-01 14:15:00,0.68133,0.68145,0.68094,0.68097,2298799986.0
2006-02-01 14:30:00,0.6809,0.68101,0.68051,0.68058,1897600004.0
2006-02-01 14:45:00,0.68062,0.681,0.68049,0.68093,2553999992.0
2006-02-01 15:00:00,0.68089,0.68089,0.6805,0.6805,2353399986.0
2006-02-01 15:15:00,0.68047,0.68082,0.68023,0.68082,2081200008.0
2006-02-01 15:30:00,0.68087,0.68123,0.68076,0.6811,1742100011.0
2006-02-01 15:45:00,0.68117,0.68124,0.6809,0.68109,2003000006.0
2006-02-01 16:00:00,0.68108,0.68114,0.68071,0.68073,2024599990.0
2006-02-01 16:15:00,0.68069,0.68101,0.68069,0.68073,2612599990.0
2006-02-01 16:30:00,0.68067,0.68082,0.68037,0.68074,1956700013.0
2006-02-01 16:45:00,0.68072,0.68081,0.68041,0.68057,1947200006.0
2006-02-01 17:00:00,0.68057,0.681,0.68051,0.6808,2072700004.0
2006-02-01 17:15:00,0.68084,0.681,0.68055,0.68058,2184499995.0
2006-02-01 17:30:00,0.68062,0.681,0.68057,0.6808,1974399998.0
2006-02-01 17:45:00,0.68074,0.68074,0.67976,0.67983,2089199991.0
2006-02-01 18:00:00,0.67991,0.67991,0.67935,0.67944,16585900012.0
2006-02-01 18:15:00,0.67954,0.67972,0.67904,0.67919,14050100005.0
2006-02-01 18:30:00,0.67919,0.67968,0.67896,0.67952,8047100015.0
2006-02-01 18:45:00,0.67953,0.68,0.67951,0.6799,6268599989.0
2006-02-01 19:00:00,0.6799,0.68001,0.67966,0.67983,6443099997.0
2006-02-01 19:15:00,0.67983,0.67998,0.6796,0.67973,5244700000.0
2006-02-01 19:30:00,0.67972,0.67976,0.67934,0.67958,6325199992.0
2006-02-01 19:45:00,0.67961,0.67981,0.67955,0.6798,3823899998.0
2006-02-01 20:00:00,0.67985,0.67989,0.67934,0.67965,4300300012.0
2006-02-01 20:15:00,0.67965,0.67973,0.67949,0.67953,7265300002.0
2006-02-01 20:30:00,0.67954,0.67975,0.67942,0.6796,9642700011.0
2006-02-01 20:45:00,0.67957,0.67993,0.67957,0.67975,11161899988.0
2006-02-01 21:00:00,0.67978,0.67987,0.67943,0.67978,8126900016.0
2006-02-01 21:15:00,0.67975,0.67984,0.67917,0.67946,5108599982.0
2006-02-01 21:30:00,0.67947,0.67988,0.67938,0.67988,4525700002.0
2006-02-01 21:45:00,0.6799,0.68003,0.67972,0.67997,3271400003.0
2006-02-01 22:00:00,0.67994,0.68015,0.67975,0.68003,3750300008.0
2006-02-01 22:15:00,0.68,0.68005,0.67981,0.67985,4081899986.0
2006-02-01 22:30:00,0.67989,0.67998,0.67979,0.6799,3131199985.0
2006-02-01 22:45:00,0.67992,0.67992,0.67963,0.67963,2487699984.0
2006-02-01 23:00:00,0.67945,0.67992,0.67945,0.67972,2161300005.0
2006-02-01 23:15:00,0.67971,0.6798,0.67949,0.67955,1747199990.0
2006-02-01 23:30:00,0.67956,0.67986,0.67942,0.67974,2160199987.0
2006-02-01 23:45:00,0.67965,0.67994,0.67947,0.6798,2385000002.0
2006-02-02 00:00:00,0.67977,0.68014,0.67959,0.67986,2470699999.0
2006-02-02 00:15:00,0.67978,0.67997,0.67945,0.67968,1903200004.0
2006-02-02 00:30:00,0.67976,0.67986,0.67941,0.67951,1959399997.0
2006-02-02 00:45:00,0.67954,0.67954,0.67873,0.67932,2544600005.0
2006-02-02 01:00:00,0.67931,0.67942,0.67924,0.67933,2350300001.0
2006-02-02 01:15:00,0.67931,0.67946,0.67927,0.67939,1392799988.0
2006-02-02 01:30:00,0.67934,0.6797,0.67931,0.67963,1904000001.0
2006-02-02 01:45:00,0.67966,0.67976,0.67955,0.67967,1812999983.0
2006-02-02 02:00:00,0.67967,0.67991,0.67967,0.67975,2043500005.0
2006-02-02 02:15:00,0.67972,0.67993,0.6797,0.6798,1529200001.0
2006-02-02 02:30:00,0.67979,0.6799,0.6797,0.67979,2247899992.0
2006-02-02 02:45:00,0.67975,0.67985,0.6796,0.67983,1668800001.0
2006-02-02 03:00:00,0.67985,0.68003,0.67969,0.68,1800399998.0
2006-02-02 03:15:00,0.67997,0.68007,0.67978,0.67985,1938799998.0
2006-02-02 03:30:00,0.6798,0.67997,0.67965,0.67994,1799900008.0
2006-02-02 03:45:00,0.67992,0.67995,0.67962,0.67986,1940599996.0
2006-02-02 04:00:00,0.67986,0.68013,0.67975,0.67992,1769100013.0
2006-02-02 04:15:00,0.67989,0.68006,0.67968,0.67993,1630199998.0
2006-02-02 04:30:00,0.67994,0.68004,0.67977,0.67982,1786699995.0
2006-02-02 04:45:00,0.67975,0.68005,0.67965,0.67997,1824700008.0
2006-02-02 05:00:00,0.67994,0.68003,0.67984,0.67984,1980999997.0
2006-02-02 05:15:00,0.67983,0.68003,0.6798,0.68002,1738799992.0
2006-02-02 05:30:00,0.68002,0.68006,0.67987,0.67996,1439399993.0
2006-02-02 05:45:00,0.67993,0.68003,0.67987,0.67992,1725599991.0
2006-02-02 06:00:00,0.67993,0.68003,0.67965,0.67978,1445099991.0
2006-02-02 06:15:00,0.67977,0.67988,0.67942,0.67962,1755100009.0
2006-02-02 06:30:00,0.67959,0.67981,0.67951,0.6797,1593900007.0
2006-02-02 06:45:00,0.67977,0.67981,0.67965,0.67975,1440200010.0
2006-02-02 07:00:00,0.67972,0.67986,0.67967,0.67977,1399800000.0
2006-02-02 07:15:00,0.6798,0.6798,0.67966,0.67975,1180000002.0
2006-02-02 07:30:00,0.67973,0.67988,0.6796,0.6797,2369900007.0
2006-02-02 07:45:00,0.67963,0.67973,0.6791,0.6795,2403300002.0
2006-02-02 08:00:00,0.67942,0.6797,0.6794,0.6797,1837899999.0
2006-02-02 08:15:00,0.67968,0.67982,0.67951,0.67968,1872799977.0
2006-02-02 08:30:00,0.67966,0.67985,0.67962,0.67974,1694000006.0
2006-02-02 08:45:00,0.67972,0.67988,0.67965,0.67978,1935100005.0
2006-02-02 09:00:00,0.67976,0.67976,0.67921,0.67936,1892399987.0
2006-02-02 09:15:00,0.6793,0.67935,0.67919,0.67931,1794200003.0
2006-02-02 09:30:00,0.67938,0.6798,0.67936,0.67946,1962699994.0
2006-02-02 09:45:00,0.67949,0.67966,0.67934,0.67956,2051399992.0
2006-02-02 10:00:00,0.67959,0.6799,0.67954,0.6798,2100499985.0
2006-02-02 10:15:00,0.67985,0.67987,0.67951,0.6796,2234500012.0
2006-02-02 10:30:00,0.67955,0.67973,0.67911,0.67941,2400099987.0
2006-02-02 10:45:00,0.67938,0.67985,0.67921,0.67985,2108300014.0
2006-02-02 11:00:00,0.67987,0.68018,0.67979,0.68003,1866599996.0
2006-02-02 11:15:00,0.68011,0.68011,0.67956,0.67957,2863599997.0
2006-02-02 11:30:00,0.67965,0.67995,0.67965,0.67986,2361500003.0
2006-02-02 11:45:00,0.67991,0.68015,0.67989,0.6801,2614400004.0
2006-02-02 12:00:00,0.68003,0.68012,0.67976,0.67988,2132899992.0
2006-02-02 12:15:00,0.67988,0.68001,0.67976,0.6798,2073899991.0
2006-02-02 12:30:00,0.67979,0.68009,0.67976,0.68007,2360899995.0
2006-02-02 12:45:00,0.68009,0.68047,0.67998,0.67998,2017500002.0
2006-02-02 13:00:00,0.67995,0.67997,0.67949,0.67966,2241999994.0
2006-02-02 13:15:00,0.67966,0.67967,0.67912,0.6792,2067399991.0
2006-02-02 13:30:00,0.67924,0.67956,0.67911,0.67956,2149100004.0
2006-02-02 13:45:00,0.67962,0.6797,0.67922,0.6794,2240699989.0
2006-02-02 14:00:00,0.67927,0.67957,0.67924,0.67934,2205599995.0
2006-02-02 14:15:00,0.67935,0.6795,0.67914,0.67942,2692299998.0
2006-02-02 14:30:00,0.67937,0.67966,0.67922,0.67964,2364499981.0
2006-02-02 14:45:00,0.67966,0.67966,0.67919,0.6793,2303700003.0
2006-02-02 15:00:00,0.67917,0.67938,0.67866,0.67867,2022299993.0
2006-02-02 15:15:00,0.67842,0.67896,0.67842,0.6789,2034300009.0
2006-02-02 15:30:00,0.67886,0.67916,0.67873,0.67911,2206899990.0
2006-02-02 15:45:00,0.67907,0.6792,0.67852,0.67877,2452299994.0
2006-02-02 16:00:00,0.67878,0.67915,0.6786,0.6791,1991999999.0
2006-02-02 16:15:00,0.67907,0.67918,0.67897,0.67911,2663800015.0
2006-02-02 16:30:00,0.6791,0.67947,0.6791,0.67935,2031299997.0
2006-02-02 16:45:00,0.67934,0.67954,0.67925,0.6794,2633000003.0
2006-02-02 17:00:00,0.67939,0.67972,0.67908,0.6797,2573000014.0
2006-02-02 17:15:00,0.67968,0.67992,0.67956,0.67975,2180999994.0
2006-02-02 17:30:00,0.67972,0.67987,0.67959,0.67969,2201000004.0
2006-02-02 17:45:00,0.67967,0.67971,0.67935,0.67936,2444300023.0
2006-02-02 18:00:00,0.67934,0.67958,0.6791,0.67933,17442999980.0
2006-02-02 18:15:00,0.67935,0.67965,0.67924,0.67956,14972700028.0
2006-02-02 18:30:00,0.67959,0.67977,0.67933,0.67957,8496200004.0
2006-02-02 18:45:00,0.67954,0.67955,0.67916,0.67935,6638900005.0
2006-02-02 19:00:00,0.67935,0.6794,0.67912,0.67927,5561100008.0
2006-02-02 19:15:00,0.67927,0.67931,0.67911,0.67925,5828599983.0
2006-02-02 19:30:00,0.67923,0.67939,0.67918,0.67927,6714800000.0
2006-02-02 19:45:00,0.67929,0.6797,0.6792,0.67967,3684999995.0
2006-02-02 20:00:00,0.67973,0.67977,0.67954,0.67971,4371100015.0
2006-02-02 20:15:00,0.67972,0.67972,0.67936,0.67957,6537000002.0
2006-02-02 20:30:00,0.67958,0.67966,0.67946,0.67962,10008399992.0
2006-02-02 20:45:00,0.67963,0.67974,0.67944,0.67965,11353200016.0
2006-02-02 21:00:00,0.67967,0.67973,0.67952,0.67963,7570999983.0
2006-02-02 21:15:00,0.67965,0.67975,0.67948,0.67957,4911500000.0
2006-02-02 21:30:00,0.67956,0.6797,0.67944,0.67966,4465999993.0
2006-02-02 21:45:00,0.67965,0.67972,0.67945,0.67972,3174600010.0
2006-02-02 22:00:00,0.67975,0.6798,0.67949,0.67958,3152099988.0
2006-02-02 22:15:00,0.67962,0.67973,0.6795,0.6796,4613999996.0
2006-02-02 22:30:00,0.67961,0.67968,0.67945,0.67957,3476399984.0
2006-02-02 22:45:00,0.67958,0.67958,0.67931,0.67931,2442100010.0
2006-02-02 23:00:00,0.6792,0.67959,0.6792,0.67927,1986700005.0
2006-02-02 23:15:00,0.67928,0.67949,0.67928,0.67932,1984999997.0
2006-02-02 23:30:00,0.67936,0.67937,0.67912,0.67927,1794100003.0
2006-02-02 23:45:00,0.67926,0.67927,0.67865,0.67893,1806499991.0
2006-02-03 00:00:00,0.67892,0.67946,0.67862,0.67922,2727100002.0
2006-02-03 00:15:00,0.67922,0.67934,0.67873,0.67893,2027099988.0
2006-02-03 00:30:00,0.67899,0.67907,0.67877,0.67893,1928999995.0
2006-02-03 00:45:00,0.67896,0.679,0.67877,0.67892,1825300000.0
2006-02-03 01:00:00,0.6789,0.67914,0.67886,0.67908,2250899994.0
2006-02-03 01:15:00,0.67905,0.67921,0.67905,0.67921,1720999992.0
2006-02-03 01:30:00,0.67914,0.67944,0.679,0.67944,1854600003.0
2006-02-03 01:45:00,0.67949,0.6795,0.6792,0.67937,1809600000.0
2006-02-03 02:00:00,0.67935,0.67951,0.67932,0.6794,1708300007.0
2006-02-03 02:15:00,0.67938,0.67971,0.67937,0.67954,1873800003.0
2006-02-03 02:30:00,0.67952,0.67982,0.67951,0.6798,2106899999.0
2006-02-03 02:45:00,0.67977,0.6798,0.67954,0.67967,1900400009.0
2006-02-03 03:00:00,0.6797,0.68006,0.67963,0.67987,1979099998.0
2006-02-03 03:15:00,0.67992,0.68,0.6797,0.67977,1592800008.0
2006-02-03 03:30:00,0.67968,0.67968,0.67937,0.67948,1811999995.0
2006-02-03 03:45:00,0.67953,0.67964,0.67938,0.67952,1753800001.0
2006-02-03 04:00:00,0.67953,0.67958,0.67928,0.67957,1820200012.0
2006-02-03 04:15:00,0.67959,0.67965,0.67941,0.67955,2251599996.0
2006-02-03 04:30:00,0.67953,0.67959,0.67937,0.67959,1795299991.0
2006-02-03 04:45:00,0.67951,0.67951,0.67938,0.67942,1339899997.0
2006-02-03 05:00:00,0.6794,0.67948,0.67931,0.67937,1760800004.0
2006-02-03 05:15:00,0.67938,0.67947,0.67922,0.67927,1457900000.0
2006-02-03 05:30:00,0.6793,0.67938,0.6792,0.67935,1457300004.0
2006-02-03 05:45:00,0.67932,0.67942,0.6792,0.67933,1529899999.0
2006-02-03 06:00:00,0.67932,0.67936,0.67919,0.6793,1554899997.0
2006-02-03 06:15:00,0.67927,0.67935,0.67925,0.67935,1411499996.0
2006-02-03 06:30:00,0.67935,0.67943,0.67929,0.6793,1173799994.0
2006-02-03 06:45:00,0.67937,0.67941,0.67928,0.67935,1211999995.0
2006-02-03 07:00:00,0.67931,0.67948,0.6793,0.67941,1519700004.0
2006-02-03 07:15:00,0.67945,0.6795,0.67925,0.67945,1713100000.0
2006-02-03 07:30:00,0.67943,0.67946,0.67917,0.67925,1759300003.0
2006-02-03 07:45:00,0.6792,0.67934,0.67919,0.67927,1492600002.0
2006-02-03 08:00:00,0.67922,0.67948,0.67922,0.67948,1771499999.0
2006-02-03 08:15:00,0.67949,0.67955,0.67932,0.6794,1130400004.0
2006-02-03 08:30:00,0.67942,0.67955,0.67939,0.67948,1883500002.0
2006-02-03 08:45:00,0.67944,0.67956,0.67943,0.67946,2099999999.0
2006-02-03 09:00:00,0.67946,0.67973,0.67928,0.67973,2117500002.0
2006-02-03 09:15:00,0.67969,0.6798,0.67954,0.67958,2137600005.0
2006-02-03 09:30:00,0.67969,0.67975,0.67925,0.67942,1873999996.0
2006-02-03 09:45:00,0.67946,0.67946,0.679,0.6791,1818000008.0
2006-02-03 10:00:00,0.67911,0.67951,0.67905,0.67945,2112999994.0
2006-02-03 10:15:00,0.6795,0.67955,0.67918,0.67918,2305200011.0
2006-02-03 10:30:00,0.6792,0.67941,0.6792,0.67926,1890100003.0
2006-02-03 10:45:00,0.67925,0.67947,0.67915,0.67931,2489500000.0
2006-02-03 11:00:00,0.67933,0.67949,0.67925,0.67937,2020799997.0
2006-02-03 11:15:00,0.67941,0.67941,0.67912,0.67912,2133800001.0
2006-02-03 11:30:00,0.67926,0.67949,0.67917,0.67947,1707000000.0
2006-02-03 11:45:00,0.67948,0.67985,0.67943,0.67985,2398899981.0
2006-02-03 12:00:00,0.67979,0.68,0.67977,0.67993,2219400003.0
2006-02-03 12:15:00,0.67991,0.68004,0.6798,0.67985,2100600001.0
2006-02-03 12:30:00,0.67982,0.67989,0.67968,0.67982,1699599999.0
2006-02-03 12:45:00,0.67985,0.67996,0.67904,0.67904,2394900000.0
2006-02-03 13:00:00,0.67908,0.67938,0.67907,0.67923,2517500018.0
2006-02-03 13:15:00,0.67913,0.67938,0.67905,0.67917,2130099998.0
2006-02-03 13:30:00,0.67923,0.67974,0.67912,0.67961,2281199982.0
2006-02-03 13:45:00,0.67964,0.67969,0.67933,0.6794,2272200002.0
2006-02-03 14:00:00,0.67934,0.67944,0.6791,0.67915,1884899993.0
2006-02-03 14:15:00,0.67917,0.67923,0.67903,0.67907,1848900006.0
2006-02-03 14:30:00,0.67907,0.67919,0.67895,0.67908,1898399995.0
2006-02-03 14:45:00,0.67909,0.67917,0.67892,0.67905,1693000000.0
2006-02-03 15:00:00,0.67905,0.67925,0.67892,0.67892,2330799997.0
2006-02-03 15:15:00,0.67894,0.67909,0.67863,0.67909,2040600009.0
2006-02-03 15:30:00,0.67923,0.6793,0.6784,0.67921,2304500004.0
2006-02-03 15:45:00,0.6792,0.67938,0.67853,0.67902,2399800004.0
2006-02-03 16:00:00,0.67913,0.67942,0.67878,0.67883,2043000002.0
2006-02-03 16:15:00,0.67881,0.67972,0.6787,0.67958,2451199990.0
2006-02-03 16:30:00,0.67962,0.67977,0.67935,0.67976,2209199998.0
2006-02-03 16:45:00,0.67972,0.68002,0.67951,0.67958,2372200017.0
2006-02-03 17:00:00,0.67966,0.68032,0.67966,0.6801,2390800000.0
2006-02-03 17:15:00,0.68014,0.68055,0.68013,0.68035,2496199997.0
2006-02-03 17:30:00,0.68042,0.68094,0.6802,0.68079,1740600001.0
2006-02-03 17:45:00,0.68078,0.6817,0.68074,0.6817,2317500000.0
2006-02-03 18:00:00,0.68171,0.68212,0.68156,0.68195,17056200015.0
2006-02-03 18:15:00,0.68195,0.68222,0.68176,0.68202,14585499996.0
2006-02-03 18:30:00,0.682,0.68227,0.68184,0.68195,8005300007.0
2006-02-03 18:45:00,0.68193,0.68216,0.6818,0.68185,5908700013.0
2006-02-03 19:00:00,0.68185,0.6819,0.68165,0.68173,6327499972.0
2006-02-03 19:15:00,0.68176,0.68211,0.68172,0.6818,5274200014.0
2006-02-03 19:30:00,0.68179,0.68203,0.68173,0.68192,7452500000.0
2006-02-03 19:45:00,0.68197,0.68201,0.68144,0.6817,3794399992.0
2006-02-03 20:00:00,0.68177,0.68205,0.68167,0.68176,4716800006.0
2006-02-03 20:15:00,0.68179,0.68212,0.68172,0.68202,6784800009.0
2006-02-03 20:30:00,0.68203,0.6823,0.68197,0.68215,10085499990.0
2006-02-03 20:45:00,0.68216,0.68227,0.68204,0.6821,10841699998.0
2006-02-03 21:00:00,0.68214,0.68234,0.68206,0.68208,8141599971.0
2006-02-03 21:15:00,0.68206,0.68209,0.68171,0.68175,4842399990.0
2006-02-03 21:30:00,0.68176,0.68225,0.68175,0.68215,4133200001.0
2006-02-03 21:45:00,0.68209,0.68237,0.68202,0.68234,3656499988.0
2006-02-03 22:00:00,0.68221,0.68238,0.68209,0.6823,3303399981.0
2006-02-03 22:15:00,0.68229,0.6823,0.68175,0.68185,4514100007.0
2006-02-03 22:30:00,0.68189,0.68212,0.68175,0.68185,3236700002.0
2006-02-03 22:45:00,0.6819,0.68216,0.68188,0.68188,2369899990.0
2006-02-03 23:00:00,0.68176,0.68211,0.68176,0.68206,2122300016.0
2006-02-03 23:15:00,0.68211,0.68223,0.68195,0.68195,1766899991.0
2006-02-03 23:30:00,0.68198,0.68218,0.68195,0.68215,1948999988.0
2006-02-03 23:45:00,0.68216,0.68222,0.68167,0.68195,1803199998.0
2006-02-06 00:00:00,0.68237,0.68294,0.68223,0.68263,2711099996.0
2006-02-06 00:15:00,0.68271,0.68287,0.68218,0.68244,2366900004.0
2006-02-06 00:30:00,0.68248,0.68281,0.68211,0.68248,2263599995.0
2006-02-06 00:45:00,0.68248,0.68253,0.68232,0.68235,1632800011.0
2006-02-06 01:00:00,0.68239,0.6826,0.68235,0.68253,1908700003.0
2006-02-06 01:15:00,0.6825,0.6826,0.68247,0.68254,1380200000.0
2006-02-06 01:30:00,0.68247,0.68258,0.68226,0.68227,1768800001.0
2006-02-06 01:45:00,0.68229,0.68229,0.68193,0.68206,2008399993.0
2006-02-06 02:00:00,0.68207,0.68268,0.68207,0.68247,2853099990.0
2006-02-06 02:15:00,0.68244,0.68273,0.68243,0.68257,1914299994.0
2006-02-06 02:30:00,0.68256,0.68279,0.68245,0.6826,1847400011.0
2006-02-06 02:45:00,0.68257,0.68267,0.68221,0.6823,2075799999.0
2006-02-06 03:00:00,0.68232,0.68236,0.68214,0.6822,1906799995.0
2006-02-06 03:15:00,0.68225,0.6825,0.6822,0.6824,1055400002.0
2006-02-06 03:30:00,0.68241,0.68252,0.6823,0.68238,1917700006.0
2006-02-06 03:45:00,0.68227,0.68251,0.68225,0.68238,1080800000.0
2006-02-06 04:00:00,0.68245,0.68255,0.68228,0.68243,1771099983.0
2006-02-06 04:15:00,0.68242,0.68256,0.68237,0.68245,1562800002.0
2006-02-06 04:30:00,0.68245,0.68253,0.68222,0.68247,1970599991.0
2006-02-06 04:45:00,0.6824,0.68263,0.68226,0.68258,1667299988.0
2006-02-06 05:00:00,0.68256,0.68271,0.68247,0.68252,1820000001.0
2006-02-06 05:15:00,0.68253,0.68259,0.68215,0.68237,1978500009.0
2006-02-06 05:30:00,0.68238,0.68252,0.68229,0.68231,1281400005.0
2006-02-06 05:45:00,0.68226,0.68247,0.6822,0.68243,1366100007.0
2006-02-06 06:00:00,0.68242,0.68247,0.68228,0.68237,1578299995.0
2006-02-06 06:15:00,0.68232,0.68238,0.68222,0.68237,1392899995.0
2006-02-06 06:30:00,0.6824,0.68251,0.68226,0.68243,1367999996.0
2006-02-06 06:45:00,0.6825,0.68256,0.68239,0.68242,2094700010.0
2006-02-06 07:00:00,0.68235,0.68255,0.68234,0.68242,1451000007.0
2006-02-06 07:15:00,0.68246,0.68258,0.68237,0.68247,1666000006.0
2006-02-06 07:30:00,0.68243,0.68273,0.6824,0.68247,2073999984.0
2006-02-06 07:45:00,0.68246,0.6827,0.68242,0.6827,1437200001.0
2006-02-06 08:00:00,0.68265,0.68287,0.68255,0.68278,1552100007.0
2006-02-06 08:15:00,0.68279,0.68282,0.68252,0.68252,1934999990.0
2006-02-06 08:30:00,0.68253,0.68268,0.68244,0.68265,1896600004.0
2006-02-06 08:45:00,0.68261,0.68273,0.68246,0.68258,1554800017.0
2006-02-06 09:00:00,0.68258,0.68311,0.68257,0.68299,2191700000.0
2006-02-06 09:15:00,0.683,0.68336,0.68285,0.68285,2207199991.0
2006-02-06 09:30:00,0.68288,0.68349,0.68286,0.68317,2411500002.0
2006-02-06 09:45:00,0.6833,0.68348,0.68275,0.68282,2302599989.0
2006-02-06 10:00:00,0.68273,0.68305,0.68268,0.68282,2489099998.0
2006-02-06 10:15:00,0.68281,0.68298,0.68262,0.68262,2351899995.0
2006-02-06 10:30:00,0.68264,0.68291,0.68264,0.68282,2244100006.0
2006-02-06 10:45:00,0.6828,0.683,0.68264,0.6827,2338399997.0
2006-02-06 11:00:00,0.68269,0.68308,0.68267,0.68279,1929300005.0
2006-02-06 11:15:00,0.68285,0.68334,0.68285,0.68327,2208600002.0
2006-02-06 11:30:00,0.68334,0.68338,0.68263,0.68267,1889400008.0
2006-02-06 11:45:00,0.68268,0.68282,0.68258,0.68271,2199499992.0
2006-02-06 12:00:00,0.68265,0.68304,0.68257,0.68301,1891800005.0
2006-02-06 12:15:00,0.68303,0.68342,0.68294,0.6834,2552200009.0
2006-02-06 12:30:00,0.68342,0.68354,0.68331,0.68339,2045500014.0
2006-02-06 12:45:00,0.68337,0.68337,0.68303,0.68321,2132899994.0
2006-02-06 13:00:00,0.68327,0.68342,0.68272,0.68282,2198799992.0
2006-02-06 13:15:00,0.68269,0.68329,0.68267,0.68296,2460599994.0
2006-02-06 13:30:00,0.68299,0.68349,0.68284,0.68335,2065300007.0
2006-02-06 13:45:00,0.68337,0.68364,0.68325,0.6833,2004600003.0
2006-02-06 14:00:00,0.68323,0.6835,0.6831,0.68338,1706199992.0
2006-02-06 14:15:00,0.68339,0.68348,0.68317,0.68317,1854499995.0
2006-02-06 14:30:00,0.68318,0.68336,0.68293,0.68313,2190399988.0
2006-02-06 14:45:00,0.68319,0.68343,0.68316,0.6834,1950100005.0
2006-02-06 15:00:00,0.68334,0.6834,0.68305,0.68309,2200699990.0
2006-02-06 15:15:00,0.68309,0.68336,0.68288,0.68312,2465800002.0
2006-02-06 15:30:00,0.68308,0.6831,0.68275,0.68284,2000200009.0
2006-02-06 15:45:00,0.68287,0.68364,0.68278,0.68357,1992400001.0
2006-02-06 16:00:00,0.6835,0.68364,0.68333,0.68356,2941399999.0
2006-02-06 16:15:00,0.68356,0.68382,0.68343,0.68366,2803600011.0
2006-02-06 16:30:00,0.68361,0.68376,0.68352,0.68368,1973600002.0
2006-02-06 16:45:00,0.68363,0.68383,0.68355,0.68368,2252900001.0
2006-02-06 17:00:00,0.68368,0.68419,0.68358,0.6841,2770199999.0
2006-02-06 17:15:00,0.68409,0.68427,0.68393,0.68423,2555100000.0
2006-02-06 17:30:00,0.68426,0.68434,0.68378,0.68381,2020200022.0
2006-02-06 17:45:00,0.68376,0.68426,0.68371,0.68417,2099199973.0
2006-02-06 18:00:00,0.68415,0.6851,0.68401,0.6846,15615900013.0
2006-02-06 18:15:00,0.68464,0.68483,0.68457,0.68468,14310699992.0
2006-02-06 18:30:00,0.6847,0.68508,0.68463,0.68495,7597499980.0
2006-02-06 18:45:00,0.68493,0.68545,0.68475,0.68536,6174500022.0
2006-02-06 19:00:00,0.68532,0.68544,0.68493,0.68508,6572800020.0
2006-02-06 19:15:00,0.68508,0.68525,0.6849,0.68495,5442999994.0
2006-02-06 19:30:00,0.68496,0.68524,0.68484,0.68504,6937000004.0
2006-02-06 19:45:00,0.68503,0.68531,0.68494,0.68522,4127599995.0
2006-02-06 20:00:00,0.68526,0.68534,0.68494,0.68498,4314199986.0
2006-02-06 20:15:00,0.68501,0.68508,0.6847,0.68476,6722899995.0
2006-02-06 20:30:00,0.68478,0.68489,0.6846,0.68467,9674999980.0
2006-02-06 20:45:00,0.68472,0.68472,0.68431,0.68465,11608800013.0
2006-02-06 21:00:00,0.68471,0.68492,0.6846,0.68483,7659900009.0
2006-02-06 21:15:00,0.68483,0.68493,0.68462,0.68462,5155199981.0
2006-02-06 21:30:00,0.68464,0.68483,0.68457,0.68483,4336299985.0
2006-02-06 21:45:00,0.68489,0.68493,0.68448,0.68462,3436099980.0
2006-02-06 22:00:00,0.6846,0.68465,0.68435,0.68441,3590399992.0
2006-02-06 22:15:00,0.68441,0.68447,0.68415,0.6842,4207200003.0
2006-02-06 22:30:00,0.68424,0.68434,0.68415,0.68434,3285799985.0
2006-02-06 22:45:00,0.68437,0.68446,0.68424,0.68424,2449599998.0
2006-02-06 23:00:00,0.68406,0.6846,0.68406,0.68449,2049899968.0
2006-02-06 23:15:00,0.68449,0.68455,0.68421,0.68433,1455499993.0
2006-02-06 23:30:00,0.68438,0.68453,0.68429,0.6845,2092599998.0
2006-02-06 23:45:00,0.68452,0.68465,0.68427,0.68455,1566000004.0
2006-02-07 00:00:00,0.68452,0.68457,0.68371,0.68371,2709099997.0
2006-02-07 00:15:00,0.68415,0.68453,0.68368,0.68443,1910000013.0
2006-02-07 00:30:00,0.68448,0.68485,0.68442,0.68461,1785199994.0
2006-02-07 00:45:00,0.68462,0.685,0.68458,0.68483,2145099996.0
2006-02-07 01:00:00,0.68476,0.6849,0.68455,0.68471,2062600008.0
2006-02-07 01:15:00,0.6847,0.68488,0.68464,0.68487,1635899999.0
2006-02-07 01:30:00,0.68486,0.685,0.68451,0.68452,2186800001.0
2006-02-07 01:45:00,0.68458,0.68465,0.68437,0.68451,1627699990.0
2006-02-07 02:00:00,0.68454,0.6848,0.68446,0.68467,2439499996.0
2006-02-07 02:15:00,0.68462,0.68493,0.68458,0.6848,1730800005.0
2006-02-07 02:30:00,0.68477,0.68488,0.68446,0.68448,1509999993.0
2006-02-07 02:45:00,0.68443,0.68458,0.68436,0.68444,1800500003.0
2006-02-07 03:00:00,0.6845,0.68461,0.68447,0.68454,1688299985.0
2006-02-07 03:15:00,0.68453,0.68458,0.6844,0.68451,1632899995.0
2006-02-07 03:30:00,0.68448,0.68451,0.68428,0.68442,1930000000.0
2006-02-07 03:45:00,0.68444,0.68455,0.68433,0.68433,1340199998.0
2006-02-07 04:00:00,0.6844,0.68447,0.68435,0.68437,1412300005.0
2006-02-07 04:15:00,0.68444,0.68449,0.68421,0.68425,1404900007.0
2006-02-07 04:30:00,0.68423,0.68453,0.68423,0.68434,1936799996.0
2006-02-07 04:45:00,0.68427,0.6844,0.68425,0.68431,1834199995.0
2006-02-07 05:00:00,0.68431,0.68447,0.68425,0.68445,1470799998.0
2006-02-07 05:15:00,0.68446,0.68446,0.68429,0.68429,1976799992.0
2006-02-07 05:30:00,0.68434,0.68434,0.68405,0.68419,1412899994.0
2006-02-07 05:45:00,0.68419,0.68437,0.68411,0.68432,2007899994.0
2006-02-07 06:00:00,0.68432,0.68441,0.68428,0.68438,1281800006.0
2006-02-07 06:15:00,0.68437,0.6845,0.68424,0.68438,1985600007.0
2006-02-07 06:30:00,0.6844,0.68453,0.68427,0.6844,1664899999.0
2006-02-07 06:45:00,0.68445,0.68461,0.68426,0.68432,2179100008.0
2006-02-07 07:00:00,0.68427,0.68443,0.68427,0.68437,1433399995.0
2006-02-07 07:15:00,0.68439,0.68443,0.68425,0.68443,1910200000.0
2006-02-07 07:30:00,0.68443,0.6845,0.68431,0.68441,1984100010.0
2006-02-07 07:45:00,0.6844,0.68468,0.68439,0.68468,1455399995.0
2006-02-07 08:00:00,0.68463,0.68474,0.68448,0.68456,1217100009.0
2006-02-07 08:15:00,0.68459,0.68468,0.68444,0.68449,1838099993.0
2006-02-07 08:30:00,0.6845,0.68475,0.68441,0.68459,1740100009.0
2006-02-07 08:45:00,0.68459,0.68486,0.68449,0.68476,1719099996.0
2006-02-07 09:00:00,0.68479,0.68493,0.68462,0.68486,1759800003.0
2006-02-07 09:15:00,0.6848,0.68521,0.68473,0.68496,2251599998.0
2006-02-07 09:30:00,0.68492,0.68492,0.68449,0.68452,2256199988.0
2006-02-07 09:45:00,0.68456,0.68502,0.68453,0.68474,2413600004.0
2006-02-07 10:00:00,0.68482,0.68575,0.68476,0.68563,2502599993.0
2006-02-07 10:15:00,0.68567,0.68593,0.68558,0.68572,1958099994.0
2006-02-07 10:30:00,0.68569,0.68574,0.6854,0.68548,1758099997.0
2006-02-07 10:45:00,0.6855,0.68578,0.68548,0.68576,2224899994.0
2006-02-07 11:00:00,0.68578,0.68602,0.68559,0.68597,2098200004.0
2006-02-07 11:15:00,0.68604,0.68616,0.68562,0.68567,3122800006.0
2006-02-07 11:30:00,0.68572,0.68601,0.68561,0.68568,2380200011.0
2006-02-07 11:45:00,0.68564,0.68592,0.68551,0.68558,2405799995.0
2006-02-07 12:00:00,0.68551,0.68569,0.68544,0.68544,2352899998.0
2006-02-07 12:15:00,0.68544,0.68562,0.68527,0.68559,2900999996.0
2006-02-07 12:30:00,0.68558,0.68573,0.68528,0.68558,2675199998.0
2006-02-07 12:45:00,0.68558,0.68573,0.6854,0.68559,2475099998.0
2006-02-07 13:00:00,0.68564,0.6859,0.6856,0.6857,2049199990.0
2006-02-07 13:15:00,0.68561,0.6858,0.68551,0.68565,1764499999.0
2006-02-07 13:30:00,0.68566,0.68567,0.68532,0.68533,2071300004.0
2006-02-07 13:45:00,0.68535,0.68552,0.68513,0.68513,2290400002.0
2006-02-07 14:00:00,0.68513,0.68538,0.68499,0.68528,2598999996.0
2006-02-07 14:15:00,0.68521,0.68558,0.68517,0.68545,2610599989.0
2006-02-07 14:30:00,0.68544,0.686,0.68544,0.68588,2193399997.0
2006-02-07 14:45:00,0.6859,0.6859,0.68547,0.68555,2497299983.0
2006-02-07 15:00:00,0.68554,0.68582,0.68549,0.68571,2284600005.0
2006-02-07 15:15:00,0.68575,0.68617,0.68575,0.68605,2250800015.0
2006-02-07 15:30:00,0.68608,0.68624,0.68576,0.6858,2449399996.0
2006-02-07 15:45:00,0.68578,0.68614,0.68578,0.68608,2176900007.0
2006-02-07 16:00:00,0.68613,0.68617,0.68588,0.68605,2014099996.0
2006-02-07 16:15:00,0.68611,0.68627,0.68595,0.6861,2473199993.0
2006-02-07 16:30:00,0.68606,0.68622,0.686,0.68607,1833399985.0
2006-02-07 16:45:00,0.68603,0.68619,0.68585,0.68585,2593699995.0
2006-02-07 17:00:00,0.68589,0.68655,0.68589,0.68651,2436000003.0
2006-02-07 17:15:00,0.6865,0.68662,0.68623,0.68623,1956399996.0
2006-02-07 17:30:00,0.68628,0.68661,0.68618,0.68627,2416099994.0
2006-02-07 17:45:00,0.68629,0.68655,0.68624,0.68649,2596299999.0
2006-02-07 18:00:00,0.68639,0.6867,0.6861,0.6865,14973399988.0
2006-02-07 18:15:00,0.68647,0.68658,0.68622,0.6863,14489600026.0
2006-02-07 18:30:00,0.68631,0.68642,0.68615,0.68634,8411399986.0
2006-02-07 18:45:00,0.68632,0.68651,0.68616,0.6863,6639299981.0
2006-02-07 19:00:00,0.6863,0.68635,0.68605,0.68605,6056199959.0
2006-02-07 19:15:00,0.68603,0.68603,0.68561,0.68565,5575500017.0
2006-02-07 19:30:00,0.68563,0.68585,0.68551,0.68569,7521399998.0
2006-02-07 19:45:00,0.68571,0.68603,0.68565,0.68597,4270899980.0
2006-02-07 20:00:00,0.68601,0.68617,0.68593,0.68617,4781999995.0
2006-02-07 20:15:00,0.68622,0.68636,0.68597,0.68599,5998600003.0
2006-02-07 20:30:00,0.68598,0.68611,0.68588,0.68593,9379500024.0
2006-02-07 20:45:00,0.68595,0.68601,0.68548,0.68555,11531900004.0
2006-02-07 21:00:00,0.68558,0.68574,0.68544,0.68558,8143099983.0
2006-02-07 21:15:00,0.68558,0.68566,0.68543,0.68549,5201300026.0
2006-02-07 21:30:00,0.68548,0.68577,0.68548,0.68566,4049000007.0
2006-02-07 21:45:00,0.68566,0.68587,0.68566,0.68582,3435399990.0
2006-02-07 22:00:00,0.68578,0.68579,0.6856,0.68573,3505100003.0
2006-02-07 22:15:00,0.68573,0.68583,0.68566,0.6857,4093799993.0
2006-02-07 22:30:00,0.68574,0.68598,0.68571,0.68597,3231000005.0
2006-02-07 22:45:00,0.68598,0.68638,0.68588,0.68619,2830900001.0
2006-02-07 23:00:00,0.68613,0.68673,0.68613,0.68659,1989499999.0
2006-02-07 23:15:00,0.6866,0.68691,0.6866,0.68675,1615800002.0
2006-02-07 23:30:00,0.68678,0.68685,0.68642,0.68652,1623000003.0
2006-02-07 23:45:00,0.68652,0.68664,0.68623,0.68664,1589899980.0
2006-02-08 00:00:00,0.68662,0.68685,0.686,0.6865,2596900001.0
2006-02-08 00:15:00,0.68666,0.68683,0.68608,0.68655,2116699999.0
2006-02-08 00:30:00,0.68677,0.68682,0.68603,0.6861,2107199998.0
2006-02-08 00:45:00,0.68608,0.68623,0.6859,0.68597,1758899992.0
2006-02-08 01:00:00,0.68596,0.68635,0.68593,0.68623,2150900016.0
2006-02-08 01:15:00,0.68614,0.68648,0.68613,0.68626,1486800003.0
2006-02-08 01:30:00,0.68625,0.6865,0.68616,0.68637,1744100003.0
2006-02-08 01:45:00,0.68639,0.68641,0.68623,0.68632,1565899996.0
2006-02-08 02:00:00,0.68632,0.6865,0.68623,0.68628,2254600000.0
2006-02-08 02:15:00,0.68626,0.68629,0.68575,0.68607,1894300005.0
2006-02-08 02:30:00,0.68604,0.68634,0.686,0.68615,2182899992.0
2006-02-08 02:45:00,0.6861,0.68645,0.6861,0.68617,1980899990.0
2006-02-08 03:00:00,0.68623,0.68631,0.68602,0.68616,1828500004.0
2006-02-08 03:15:00,0.68615,0.68631,0.6861,0.68628,1236399999.0
2006-02-08 03:30:00,0.68632,0.68637,0.6862,0.68622,1499400003.0
2006-02-08 03:45:00,0.68622,0.68637,0.68614,0.68622,1280000005.0
2006-02-08 04:00:00,0.68629,0.68634,0.68607,0.68607,1157499994.0
2006-02-08 04:15:00,0.68613,0.68617,0.68588,0.68598,1309699992.0
2006-02-08 04:30:00,0.68599,0.68603,0.68585,0.68602,1687099989.0
2006-02-08 04:45:00,0.68593,0.68606,0.68591,0.68598,1736699993.0
2006-02-08 05:00:00,0.68594,0.68607,0.68591,0.68598,1474100004.0
2006-02-08 05:15:00,0.68603,0.68603,0.68577,0.68583,1446899990.0
2006-02-08 05:30:00,0.68585,0.68597,0.6856,0.68592,1789099999.0
2006-02-08 05:45:00,0.6859,0.68605,0.68582,0.68597,1554899996.0
2006-02-08 06:00:00,0.686,0.68607,0.68571,0.68573,1937999995.0
2006-02-08 06:15:00,0.68564,0.68575,0.68555,0.68566,1756399994.0
2006-02-08 06:30:00,0.68566,0.68592,0.68546,0.68579,1632800001.0
2006-02-08 06:45:00,0.68585,0.6859,0.68574,0.6859,1384999990.0
2006-02-08 07:00:00,0.68584,0.68595,0.68568,0.68572,1963900018.0
2006-02-08 07:15:00,0.68576,0.68585,0.68559,0.68561,1801300003.0
2006-02-08 07:30:00,0.68557,0.68583,0.68551,0.68582,1873499999.0
2006-02-08 07:45:00,0.6858,0.68621,0.6858,0.68613,1934800013.0
2006-02-08 08:00:00,0.6861,0.68631,0.68595,0.686,1569800007.0
2006-02-08 08:15:00,0.68599,0.68624,0.68591,0.68613,1509999998.0
2006-02-08 08:30:00,0.68615,0.68634,0.68615,0.68631,1888599998.0
2006-02-08 08:45:00,0.6863,0.68674,0.68625,0.68665,1950400004.0
2006-02-08 09:00:00,0.68665,0.68676,0.6865,0.68651,2115799991.0
2006-02-08 09:15:00,0.68648,0.68678,0.68642,0.68653,2492100005.0
2006-02-08 09:30:00,0.68652,0.68673,0.68635,0.68651,2413000003.0
2006-02-08 09:45:00,0.68647,0.68658,0.68619,0.68619,1949900002.0
2006-02-08 10:00:00,0.6862,0.68647,0.68611,0.68623,2278100005.0
2006-02-08 10:15:00,0.68627,0.68689,0.68617,0.68682,2371499996.0
2006-02-08 10:30:00,0.6868,0.68713,0.68663,0.68708,2309999988.0
2006-02-08 10:45:00,0.68712,0.68738,0.68692,0.68702,2233199984.0
2006-02-08 11:00:00,0.68702,0.68734,0.68695,0.68708,2047299994.0
2006-02-08 11:15:00,0.68712,0.68719,0.68684,0.68696,2355499986.0
2006-02-08 11:30:00,0.68703,0.68769,0.68698,0.6873,2322000003.0
2006-02-08 11:45:00,0.68723,0.68736,0.68699,0.68711,2026000006.0
2006-02-08 12:00:00,0.68708,0.68715,0.68641,0.6865,2051900008.0
2006-02-08 12:15:00,0.68647,0.68688,0.68644,0.6866,2328499999.0
2006-02-08 12:30:00,0.68656,0.68675,0.6864,0.68669,2144400002.0
2006-02-08 12:45:00,0.68668,0.68732,0.6866,0.68725,1788300008.0
2006-02-08 13:00:00,0.68725,0.68725,0.68657,0.68665,2159000000.0
2006-02-08 13:15:00,0.68663,0.68678,0.68649,0.68678,1699599991.0
2006-02-08 13:30:00,0.68687,0.6869,0.68667,0.68678,2156500001.0
2006-02-08 13:45:00,0.68677,0.68693,0.68647,0.68656,2409100005.0
2006-02-08 14:00:00,0.6865,0.68669,0.68633,0.6865,2164500001.0
2006-02-08 14:15:00,0.68651,0.68665,0.68619,0.68627,2150899996.0
2006-02-08 14:30:00,0.68624,0.68647,0.68614,0.68638,2347199996.0
2006-02-08 14:45:00,0.6864,0.68645,0.68569,0.68585,1912100002.0
2006-02-08 15:00:00,0.68582,0.68614,0.68574,0.68607,2446799998.0
2006-02-08 15:15:00,0.68609,0.68609,0.68571,0.68585,2418999996.0
2006-02-08 15:30:00,0.6859,0.68636,0.6858,0.68627,2332500003.0
2006-02-08 15:45:00,0.68627,0.68651,0.68605,0.6861,1692600003.0
2006-02-08 16:00:00,0.68608,0.68631,0.68604,0.68619,1990600002.0
2006-02-08 16:15:00,0.68621,0.68656,0.68621,0.68622,1817000005.0
2006-02-08 16:30:00,0.68617,0.68656,0.6861,0.68644,2019900000.0
2006-02-08 16:45:00,0.6864,0.68656,0.68629,0.68645,1971100010.0
2006-02-08 17:00:00,0.68641,0.68656,0.68628,0.68634,2659099989.0
2006-02-08 17:15:00,0.68636,0.6867,0.68627,0.68658,2382799984.0
2006-02-08 17:30:00,0.68658,0.68658,0.68625,0.68633,2464999982.0
2006-02-08 17:45:00,0.68631,0.68635,0.68592,0.68612,2312000000.0
2006-02-08 18:00:00,0.68607,0.6864,0.68555,0.6858,18245200005.0
2006-02-08 18:15:00,0.68576,0.68588,0.68565,0.68573,13690400026.0
2006-02-08 18:30:00,0.68574,0.68578,0.68542,0.68561,8308099996.0
2006-02-08 18:45:00,0.68561,0.68566,0.68538,0.68557,6197499971.0
2006-02-08 19:00:00,0.6856,0.6864,0.68556,0.68608,6524300003.0
2006-02-08 19:15:00,0.68606,0.68609,0.68578,0.68605,5074099995.0
2006-02-08 19:30:00,0.68605,0.68629,0.68599,0.68622,7155300009.0
2006-02-08 19:45:00,0.68624,0.6866,0.68618,0.68627,3875100017.0
2006-02-08 20:00:00,0.68634,0.68634,0.68584,0.68598,4114099993.0
2006-02-08 20:15:00,0.68599,0.68608,0.6858,0.68602,6604400001.0
2006-02-08 20:30:00,0.68603,0.68624,0.6859,0.68613,9841900014.0
2006-02-08 20:45:00,0.68615,0.68623,0.68592,0.68605,11565900011.0
2006-02-08 21:00:00,0.68607,0.68619,0.68586,0.68607,8744699976.0
2006-02-08 21:15:00,0.68609,0.68634,0.68598,0.68605,5221400026.0
2006-02-08 21:30:00,0.68602,0.68622,0.68601,0.68615,4734499998.0
2006-02-08 21:45:00,0.68615,0.68653,0.68606,0.68647,3276099991.0
2006-02-08 22:00:00,0.68647,0.6866,0.68628,0.68647,2962799985.0
2006-02-08 22:15:00,0.68644,0.68653,0.68633,0.6864,4221899997.0
2006-02-08 22:30:00,0.68643,0.68657,0.68639,0.68647,3427599983.0
2006-02-08 22:45:00,0.68647,0.68647,0.68598,0.68598,1968100002.0
2006-02-08 23:00:00,0.68591,0.68636,0.68591,0.68632,1847300001.0
2006-02-08 23:15:00,0.68633,0.68671,0.68622,0.68659,1642400005.0
2006-02-08 23:30:00,0.68663,0.68671,0.68644,0.68669,1794000006.0
2006-02-08 23:45:00,0.68669,0.68676,0.68645,0.68675,1707000003.0
2006-02-09 00:00:00,0.68672,0.68717,0.68644,0.68686,2206800003.0
2006-02-09 00:15:00,0.68692,0.68708,0.68642,0.68667,2266999997.0
2006-02-09 00:30:00,0.68673,0.68678,0.68658,0.68665,1471899995.0
2006-02-09 00:45:00,0.68666,0.68678,0.68644,0.68675,1748400011.0
2006-02-09 01:00:00,0.6867,0.68685,0.68662,0.68678,1898299991.0
2006-02-09 01:15:00,0.68676,0.68688,0.68667,0.68683,1516500002.0
2006-02-09 01:30:00,0.68681,0.68686,0.68665,0.68682,1635599999.0
2006-02-09 01:45:00,0.68687,0.68696,0.68673,0.68692,1832399997.0
2006-02-09 02:00:00,0.6869,0.687,0.68674,0.68688,2010899991.0
2006-02-09 02:15:00,0.68692,0.68696,0.6867,0.68677,1699400000.0
2006-02-09 02:30:00,0.68671,0.68711,0.68669,0.68706,1689499998.0
2006-02-09 02:45:00,0.68703,0.68739,0.68702,0.68726,2114099989.0
2006-02-09 03:00:00,0.68721,0.68725,0.6864,0.68663,2313799993.0
2006-02-09 03:15:00,0.68665,0.68676,0.68646,0.68658,1771899987.0
2006-02-09 03:30:00,0.68656,0.68663,0.68626,0.68626,1773800002.0
2006-02-09 03:45:00,0.68619,0.68655,0.68615,0.68634,2197999998.0
2006-02-09 04:00:00,0.68638,0.68646,0.68617,0.68617,1272999999.0
2006-02-09 04:15:00,0.68626,0.68655,0.68617,0.68623,1877800000.0
2006-02-09 04:30:00,0.68624,0.68664,0.68623,0.68662,1757900003.0
2006-02-09 04:45:00,0.68656,0.68679,0.68656,0.68672,1599799990.0
2006-02-09 05:00:00,0.6867,0.68678,0.68654,0.68657,1521500003.0
2006-02-09 05:15:00,0.6866,0.68685,0.68658,0.68666,1661900003.0
2006-02-09 05:30:00,0.68668,0.68681,0.68663,0.68663,1408199990.0
2006-02-09 05:45:00,0.68657,0.68669,0.68648,0.68657,1866099996.0
2006-02-09 06:00:00,0.68653,0.68661,0.68627,0.68637,1970900000.0
2006-02-09 06:15:00,0.68633,0.68663,0.68633,0.68644,1623100005.0
2006-02-09 06:30:00,0.68646,0.68667,0.6864,0.68645,1821600008.0
2006-02-09 06:45:00,0.68652,0.68655,0.6864,0.6865,1452499996.0
2006-02-09 07:00:00,0.68645,0.68701,0.68645,0.68677,2096199998.0
2006-02-09 07:15:00,0.6868,0.68683,0.68665,0.68681,1845699996.0
2006-02-09 07:30:00,0.68676,0.68692,0.68665,0.68673,2538800013.0
2006-02-09 07:45:00,0.68666,0.68669,0.68644,0.68656,1753200011.0
2006-02-09 08:00:00,0.68649,0.68694,0.68649,0.68655,2235399986.0
2006-02-09 08:15:00,0.68657,0.68703,0.68653,0.68694,1917699995.0
2006-02-09 08:30:00,0.68689,0.68695,0.68656,0.68671,2098500005.0
2006-02-09 08:45:00,0.68669,0.68712,0.68659,0.6868,1859900005.0
2006-02-09 09:00:00,0.68685,0.68698,0.68647,0.68698,1890300011.0
2006-02-09 09:15:00,0.68703,0.68708,0.68672,0.68677,2155700005.0
2006-02-09 09:30:00,0.68678,0.68691,0.68663,0.68674,2253100008.0
2006-02-09 09:45:00,0.68678,0.68693,0.68662,0.6867,1834999991.0
2006-02-09 10:00:00,0.68684,0.68721,0.68684,0.68707,1937999988.0
2006-02-09 10:15:00,0.68712,0.68752,0.68701,0.68704,2212399998.0
2006-02-09 10:30:00,0.68704,0.68737,0.68697,0.68713,2000400001.0
2006-02-09 10:45:00,0.68714,0.68727,0.68702,0.68723,2490700001.0
2006-02-09 11:00:00,0.68727,0.68747,0.68718,0.68727,2201100003.0
2006-02-09 11:15:00,0.68734,0.68745,0.68714,0.68717,2454699994.0
2006-02-09 11:30:00,0.68722,0.68853,0.68716,0.68829,1876299996.0
2006-02-09 11:45:00,0.68822,0.68845,0.688,0.68828,2433500004.0
2006-02-09 12:00:00,0.68824,0.68839,0.68807,0.68822,2520299998.0
2006-02-09 12:15:00,0.68818,0.68819,0.68774,0.68774,2037199990.0
2006-02-09 12:30:00,0.68765,0.68793,0.68758,0.68765,2465599997.0
2006-02-09 12:45:00,0.68763,0.6878,0.68753,0.68775,2106800008.0
2006-02-09 13:00:00,0.68777,0.6878,0.68752,0.68761,1881899999.0
2006-02-09 13:15:00,0.6876,0.68796,0.68748,0.68796,2196200015.0
2006-02-09 13:30:00,0.68799,0.68822,0.68795,0.688,2114599998.0
2006-02-09 13:45:00,0.68798,0.68822,0.68789,0.68789,2586800007.0
2006-02-09 14:00:00,0.68786,0.68808,0.68772,0.68787,2081700013.0
2006-02-09 14:15:00,0.68786,0.68811,0.68775,0.68797,2180699999.0
2006-02-09 14:30:00,0.68795,0.68812,0.68786,0.68803,2515499996.0
2006-02-09 14:45:00,0.68802,0.68805,0.68773,0.68785,2367699999.0
2006-02-09 15:00:00,0.68778,0.68805,0.68778,0.68792,2308200006.0
2006-02-09 15:15:00,0.68793,0.68803,0.68777,0.68786,1739099999.0
2006-02-09 15:30:00,0.68781,0.68787,0.68751,0.68752,2441199997.0
2006-02-09 15:45:00,0.68752,0.68778,0.68739,0.68771,1919700006.0
2006-02-09 16:00:00,0.68769,0.68798,0.68761,0.68783,2331500001.0
2006-02-09 16:15:00,0.6878,0.68813,0.68771,0.68792,1931900004.0
2006-02-09 16:30:00,0.68789,0.68818,0.68779,0.68807,1983400008.0
2006-02-09 16:45:00,0.68803,0.68836,0.68765,0.68775,2675499989.0
2006-02-09 17:00:00,0.68775,0.6879,0.68736,0.6875,2506399980.0
2006-02-09 17:15:00,0.68749,0.68761,0.68722,0.68731,2108800015.0
2006-02-09 17:30:00,0.68732,0.68747,0.68705,0.68718,1913999990.0
2006-02-09 17:45:00,0.68714,0.68737,0.68702,0.6871,1783100000.0
2006-02-09 18:00:00,0.68708,0.68746,0.68697,0.6873,17186199997.0
2006-02-09 18:15:00,0.68732,0.68737,0.68694,0.68694,14243699993.0
2006-02-09 18:30:00,0.68685,0.68705,0.68678,0.68693,9031199989.0
2006-02-09 18:45:00,0.68691,0.68703,0.6867,0.68692,6065599995.0
2006-02-09 19:00:00,0.6869,0.68696,0.68664,0.68686,6552000012.0
2006-02-09 19:15:00,0.68687,0.68709,0.68676,0.68709,5441099995.0
2006-02-09 19:30:00,0.68707,0.68708,0.68683,0.68692,7730500002.0
2006-02-09 19:45:00,0.68695,0.68742,0.6869,0.68742,4025799981.0
2006-02-09 20:00:00,0.68755,0.68762,0.68686,0.68703,4550899985.0
2006-02-09 20:15:00,0.68707,0.68736,0.68699,0.68707,6469700002.0
2006-02-09 20:30:00,0.68709,0.68721,0.68695,0.68712,10286800011.0
2006-02-09 20:45:00,0.68715,0.68737,0.68705,0.6872,11623100013.0
2006-02-09 21:00:00,0.68722,0.68756,0.68712,0.68743,7947599996.0
2006-02-09 21:15:00,0.68743,0.68743,0.68714,0.68731,5109200006.0
2006-02-09 21:30:00,0.68731,0.68776,0.68727,0.68766,4170000022.0
2006-02-09 21:45:00,0.68762,0.68807,0.68754,0.68807,3335599975.0
2006-02-09 22:00:00,0.68807,0.68807,0.68769,0.6878,3234900016.0
2006-02-09 22:15:00,0.68782,0.68812,0.68776,0.68805,4630299973.0
2006-02-09 22:30:00,0.68807,0.68827,0.688,0.68818,3082000007.0
2006-02-09 22:45:00,0.68818,0.68822,0.68783,0.68783,2464400012.0
2006-02-09 23:00:00,0.6877,0.68815,0.6877,0.68812,2053700015.0
2006-02-09 23:15:00,0.68813,0.68815,0.68791,0.68796,1599600001.0
2006-02-09 23:30:00,0.68798,0.68806,0.68783,0.68789,2040799997.0
2006-02-09 23:45:00,0.68789,0.68803,0.68747,0.68775,1585100001.0
2006-02-10 00:00:00,0.68772,0.68814,0.6876,0.68779,2457299995.0
2006-02-10 00:15:00,0.688,0.68817,0.6877,0.68783,2642400009.0
2006-02-10 00:30:00,0.68788,0.68795,0.68778,0.68786,1834700000.0
2006-02-10 00:45:00,0.68783,0.68797,0.6877,0.68785,1765299997.0
2006-02-10 01:00:00,0.68782,0.68788,0.68761,0.68773,1930900003.0
2006-02-10 01:15:00,0.6877,0.68788,0.68766,0.68778,1878700014.0
2006-02-10 01:30:00,0.68773,0.68785,0.68747,0.68751,1768900007.0
2006-02-10 01:45:00,0.68754,0.68754,0.6871,0.68722,1623299998.0
2006-02-10 02:00:00,0.6872,0.68762,0.68696,0.68715,2045799999.0
2006-02-10 02:15:00,0.68715,0.6873,0.687,0.6872,1877599984.0
2006-02-10 02:30:00,0.68717,0.68729,0.68658,0.68677,2256800010.0
2006-02-10 02:45:00,0.68677,0.68723,0.6867,0.68715,1795899991.0
2006-02-10 03:00:00,0.68719,0.68731,0.68694,0.68702,2341900014.0
2006-02-10 03:15:00,0.68705,0.68712,0.68688,0.68704,1572599993.0
2006-02-10 03:30:00,0.687,0.68724,0.68696,0.68714,1542300007.0
2006-02-10 03:45:00,0.68712,0.6873,0.68697,0.68698,1356499997.0
2006-02-10 04:00:00,0.68707,0.68724,0.6868,0.68698,1999699997.0
2006-02-10 04:15:00,0.68698,0.68701,0.68677,0.68677,1338000006.0
2006-02-10 04:30:00,0.68671,0.68705,0.68668,0.68702,2088199987.0
2006-02-10 04:45:00,0.68698,0.68705,0.68666,0.68681,1837199988.0
2006-02-10 05:00:00,0.6868,0.68687,0.6867,0.68677,1807300006.0
2006-02-10 05:15:00,0.6868,0.687,0.68678,0.68689,1504099987.0
2006-02-10 05:30:00,0.68686,0.68698,0.6868,0.6869,1449699990.0
2006-02-10 05:45:00,0.68689,0.68705,0.6868,0.68696,1628899992.0
2006-02-10 06:00:00,0.68693,0.68705,0.68682,0.68687,1506500006.0
2006-02-10 06:15:00,0.68682,0.68685,0.68653,0.68661,1533799998.0
2006-02-10 06:30:00,0.68661,0.68666,0.68648,0.6866,1680300002.0
2006-02-10 06:45:00,0.68665,0.68671,0.68653,0.68665,1888900003.0
2006-02-10 07:00:00,0.68661,0.68673,0.68649,0.68652,1940199998.0
2006-02-10 07:15:00,0.68655,0.68673,0.68643,0.68646,1659799995.0
2006-02-10 07:30:00,0.6864,0.68644,0.68583,0.68639,2493300005.0
2006-02-10 07:45:00,0.6864,0.68662,0.6861,0.6864,2670600009.0
2006-02-10 08:00:00,0.68628,0.68642,0.68587,0.68597,2089199998.0
2006-02-10 08:15:00,0.68594,0.68623,0.68591,0.68597,1616099997.0
2006-02-10 08:30:00,0.68599,0.68641,0.68599,0.68641,2188099993.0
2006-02-10 08:45:00,0.68639,0.68657,0.68615,0.68618,2439299981.0
2006-02-10 09:00:00,0.68609,0.68659,0.68588,0.68612,2144800014.0
2006-02-10 09:15:00,0.68611,0.68634,0.68592,0.68623,2473100015.0
2006-02-10 09:30:00,0.68613,0.68614,0.68572,0.68578,2223000005.0
2006-02-10 09:45:00,0.68583,0.68588,0.68553,0.68585,2239400010.0
2006-02-10 10:00:00,0.68587,0.68633,0.68583,0.68598,2456299999.0
2006-02-10 10:15:00,0.68593,0.68609,0.6858,0.68604,2792300004.0
2006-02-10 10:30:00,0.68608,0.68612,0.68567,0.6859,2102899999.0
2006-02-10 10:45:00,0.68589,0.68662,0.68581,0.68646,2330300010.0
2006-02-10 11:00:00,0.68638,0.68664,0.68636,0.68646,2200399993.0
2006-02-10 11:15:00,0.68652,0.68672,0.68636,0.68641,2233400003.0
2006-02-10 11:30:00,0.68646,0.68646,0.6862,0.68625,2102599981.0
2006-02-10 11:45:00,0.68619,0.68653,0.68616,0.68637,2097600006.0
2006-02-10 12:00:00,0.68632,0.68645,0.6862,0.68631,2073499995.0
2006-02-10 12:15:00,0.68631,0.68651,0.68575,0.68583,2225000001.0
2006-02-10 12:30:00,0.6858,0.68582,0.68474,0.68481,2249000018.0
2006-02-10 12:45:00,0.68488,0.68521,0.68485,0.68505,2036900004.0
2006-02-10 13:00:00,0.68506,0.68553,0.68501,0.68549,1912399992.0
2006-02-10 13:15:00,0.68547,0.68555,0.68505,0.68536,2175800002.0
2006-02-10 13:30:00,0.68544,0.68556,0.68505,0.68535,2431200001.0
2006-02-10 13:45:00,0.68534,0.68539,0.68499,0.68505,1944500008.0
2006-02-10 14:00:00,0.68505,0.68521,0.68483,0.68505,2266999998.0
2006-02-10 14:15:00,0.68504,0.68521,0.68501,0.68518,1936400013.0
2006-02-10 14:30:00,0.68513,0.68524,0.68442,0.68453,1806500003.0
2006-02-10 14:45:00,0.68456,0.68486,0.68413,0.68417,2097000001.0
2006-02-10 15:00:00,0.68417,0.68429,0.68369,0.68369,2270500003.0
2006-02-10 15:15:00,0.6837,0.68414,0.68364,0.68375,2212700000.0
2006-02-10 15:30:00,0.68378,0.6843,0.68355,0.68393,2742399998.0
2006-02-10 15:45:00,0.68394,0.68415,0.6837,0.68389,2108900006.0
2006-02-10 16:00:00,0.68379,0.68423,0.68375,0.68415,2578099990.0
2006-02-10 16:15:00,0.68413,0.68426,0.68375,0.68405,2157000002.0
2006-02-10 16:30:00,0.68407,0.68416,0.68369,0.68416,2629999975.0
2006-02-10 16:45:00,0.6841,0.68462,0.68404,0.6841,2412899993.0
2006-02-10 17:00:00,0.68401,0.6843,0.68366,0.68386,2480100007.0
2006-02-10 17:15:00,0.68383,0.68389,0.68306,0.68309,2238300006.0
2006-02-10 17:30:00,0.68317,0.68341,0.68238,0.68335,2196300004.0
2006-02-10 17:45:00,0.68333,0.68347,0.68208,0.68251,2130899995.0
2006-02-10 18:00:00,0.68251,0.6832,0.6825,0.6829,15797499992.0
2006-02-10 18:15:00,0.68292,0.68331,0.68285,0.6829,14238599966.0
2006-02-10 18:30:00,0.68287,0.6829,0.68246,0.68272,7772700010.0
2006-02-10 18:45:00,0.68274,0.68292,0.68265,0.68275,6662400013.0
2006-02-10 19:00:00,0.68276,0.68319,0.68257,0.68298,6334300000.0
2006-02-10 19:15:00,0.68298,0.68304,0.68246,0.68266,5701700013.0
2006-02-10 19:30:00,0.68264,0.68288,0.68262,0.68277,7078799989.0
2006-02-10 19:45:00,0.6828,0.6828,0.68232,0.68255,3495999982.0
2006-02-10 20:00:00,0.68261,0.68261,0.6821,0.68218,4617099996.0
2006-02-10 20:15:00,0.68224,0.68242,0.68214,0.68232,6621799996.0
2006-02-10 20:30:00,0.68233,0.68243,0.68217,0.68229,9813700003.0
2006-02-10 20:45:00,0.68229,0.68243,0.68211,0.68217,11541399967.0
2006-02-10 21:00:00,0.68222,0.68233,0.6819,0.6819,8277899992.0
2006-02-10 21:15:00,0.68193,0.6821,0.68184,0.68197,4869900021.0
2006-02-10 21:30:00,0.68196,0.68233,0.68187,0.68193,4579099997.0
2006-02-10 21:45:00,0.68194,0.68234,0.68168,0.68234,3295500000.0
2006-02-10 22:00:00,0.68242,0.68248,0.68196,0.68222,3851099975.0
2006-02-10 22:15:00,0.68224,0.68239,0.68203,0.68214,4770799996.0
2006-02-10 22:30:00,0.68219,0.68244,0.68184,0.6824,3386099987.0
2006-02-10 22:45:00,0.68243,0.68246,0.6818,0.6818,2501600004.0
2006-02-10 23:00:00,0.68165,0.68233,0.68165,0.68217,2440100002.0
2006-02-10 23:15:00,0.68213,0.68221,0.68182,0.68191,1809200004.0
2006-02-10 23:30:00,0.68194,0.68203,0.68182,0.68194,1801300008.0
2006-02-10 23:45:00,0.68192,0.68225,0.68182,0.68225,1999599996.0
2006-02-13 00:00:00,0.68222,0.68238,0.67428,0.67432,1903000007.0
2006-02-13 00:15:00,0.67569,0.68207,0.67569,0.68182,1533900009.0
2006-02-13 00:30:00,0.6819,0.6822,0.68185,0.68212,1856100007.0
2006-02-13 00:45:00,0.68213,0.68225,0.682,0.68212,1644099989.0
2006-02-13 01:00:00,0.6821,0.68244,0.6821,0.68228,2444299993.0
2006-02-13 01:15:00,0.68225,0.68243,0.68219,0.68235,1383000000.0
2006-02-13 01:30:00,0.68231,0.68244,0.68227,0.68237,1877300010.0
2006-02-13 01:45:00,0.6824,0.68246,0.68217,0.68227,1892399997.0
2006-02-13 02:00:00,0.68225,0.68249,0.68203,0.68209,2182400002.0
2006-02-13 02:15:00,0.6821,0.68223,0.68181,0.68216,2127399989.0
2006-02-13 02:30:00,0.68215,0.6822,0.68187,0.68194,1921700006.0
2006-02-13 02:45:00,0.68192,0.68227,0.68186,0.68214,1948800000.0
2006-02-13 03:00:00,0.68219,0.68256,0.68213,0.68245,1814699984.0
2006-02-13 03:15:00,0.68244,0.6825,0.68216,0.6824,1548600011.0
2006-02-13 03:30:00,0.68238,0.68245,0.6823,0.68239,1438800004.0
2006-02-13 03:45:00,0.68237,0.68244,0.68233,0.68233,931100006.0
2006-02-13 04:00:00,0.68242,0.68253,0.68231,0.68238,1452799997.0
2006-02-13 04:15:00,0.68236,0.68246,0.68217,0.6824,1384100003.0
2006-02-13 04:30:00,0.68241,0.68275,0.68241,0.68262,1999399992.0
2006-02-13 04:45:00,0.68255,0.6828,0.68253,0.68269,1504900002.0
2006-02-13 05:00:00,0.6827,0.68296,0.6827,0.68282,1734299999.0
2006-02-13 05:15:00,0.68279,0.68288,0.68275,0.68283,1687599997.0
2006-02-13 05:30:00,0.68283,0.68291,0.68259,0.68284,1814200001.0
2006-02-13 05:45:00,0.68275,0.68283,0.68256,0.68267,1501400011.0
2006-02-13 06:00:00,0.68264,0.68269,0.68235,0.6824,1278099997.0
2006-02-13 06:15:00,0.68239,0.68253,0.68235,0.6825,1703699995.0
2006-02-13 06:30:00,0.6825,0.68258,0.6824,0.6824,1505600000.0
2006-02-13 06:45:00,0.68249,0.68251,0.6822,0.68226,1982200012.0
2006-02-13 07:00:00,0.68232,0.68238,0.68217,0.68222,1855800002.0
2006-02-13 07:15:00,0.68225,0.68233,0.68205,0.68215,1892900011.0
2006-02-13 07:30:00,0.68213,0.68227,0.68207,0.68221,1710899996.0
2006-02-13 07:45:00,0.6822,0.68242,0.68208,0.68242,1466499998.0
2006-02-13 08:00:00,0.68235,0.68265,0.68235,0.68265,1533900005.0
2006-02-13 08:15:00,0.68267,0.68286,0.6826,0.68278,2127599995.0
2006-02-13 08:30:00,0.6827,0.68288,0.68265,0.68285,1803999983.0
2006-02-13 08:45:00,0.68282,0.68299,0.68266,0.68291,2142200003.0
2006-02-13 09:00:00,0.68291,0.68314,0.68285,0.68305,1927699997.0
2006-02-13 09:15:00,0.68307,0.68347,0.68307,0.68339,1758900004.0
2006-02-13 09:30:00,0.68336,0.68356,0.68326,0.68337,1980399990.0
2006-02-13 09:45:00,0.68341,0.68368,0.68307,0.68307,2219499996.0
2006-02-13 10:00:00,0.68314,0.68332,0.6829,0.68322,2516499993.0
2006-02-13 10:15:00,0.68333,0.68366,0.68308,0.68308,2097000004.0
2006-02-13 10:30:00,0.68309,0.68369,0.68309,0.68362,2165700003.0
2006-02-13 10:45:00,0.68365,0.68392,0.68346,0.68387,2141100010.0
2006-02-13 11:00:00,0.68388,0.6839,0.68364,0.68379,2518800002.0
2006-02-13 11:15:00,0.68382,0.68389,0.68304,0.68362,2384400000.0
2006-02-13 11:30:00,0.68358,0.68362,0.68314,0.68359,2189100007.0
2006-02-13 11:45:00,0.68357,0.68375,0.68352,0.68373,2382799998.0
2006-02-13 12:00:00,0.68364,0.6838,0.6834,0.68353,2009700007.0
2006-02-13 12:15:00,0.68351,0.68359,0.6834,0.68352,2210999993.0
2006-02-13 12:30:00,0.68346,0.68368,0.68344,0.68354,1947899998.0
2006-02-13 12:45:00,0.68355,0.68368,0.68321,0.68321,1981900001.0
2006-02-13 13:00:00,0.6832,0.68383,0.68313,0.68381,2068199990.0
2006-02-13 13:15:00,0.68373,0.68397,0.68361,0.68395,2240899993.0
2006-02-13 13:30:00,0.68393,0.68393,0.68373,0.6838,1910699991.0
2006-02-13 13:45:00,0.68376,0.68376,0.68314,0.6832,2221500010.0
2006-02-13 14:00:00,0.68308,0.68358,0.68303,0.68358,2322100007.0
2006-02-13 14:15:00,0.68364,0.68383,0.68344,0.68344,2272900010.0
2006-02-13 14:30:00,0.68341,0.68362,0.68339,0.68358,1613599998.0
2006-02-13 14:45:00,0.68359,0.68365,0.68334,0.6834,2262499989.0
2006-02-13 15:00:00,0.68338,0.68361,0.6833,0.68349,2199500020.0
2006-02-13 15:15:00,0.6835,0.68423,0.68339,0.68354,1979299996.0
2006-02-13 15:30:00,0.68351,0.6836,0.68332,0.6834,2215800008.0
2006-02-13 15:45:00,0.68338,0.68354,0.68319,0.68322,1667500011.0
2006-02-13 16:00:00,0.68318,0.68334,0.6829,0.68304,2323099996.0
2006-02-13 16:15:00,0.68308,0.68369,0.68302,0.68349,2329300005.0
2006-02-13 16:30:00,0.68352,0.68353,0.68327,0.68342,1738300009.0
2006-02-13 16:45:00,0.6834,0.68366,0.68312,0.68312,2451800000.0
2006-02-13 17:00:00,0.6831,0.68319,0.68267,0.68308,2234499995.0
2006-02-13 17:15:00,0.68307,0.68342,0.68304,0.6833,2200900014.0
2006-02-13 17:30:00,0.68328,0.68339,0.683,0.68335,1990500004.0
2006-02-13 17:45:00,0.68328,0.6834,0.68302,0.68302,2621099987.0
2006-02-13 18:00:00,0.68301,0.68319,0.68281,0.6829,16725499958.0
2006-02-13 18:15:00,0.68292,0.68295,0.68247,0.68264,14234000020.0
2006-02-13 18:30:00,0.68263,0.68273,0.68242,0.68256,9004300002.0
2006-02-13 18:45:00,0.68253,0.68278,0.68249,0.68254,6240400015.0
2006-02-13 19:00:00,0.6825,0.68266,0.68247,0.68253,6052899987.0
2006-02-13 19:15:00,0.68252,0.68296,0.68243,0.68277,5234599989.0
2006-02-13 19:30:00,0.68275,0.68287,0.68255,0.68267,7476000023.0
2006-02-13 19:45:00,0.6827,0.6829,0.68267,0.68279,3970100016.0
2006-02-13 20:00:00,0.68285,0.68295,0.68258,0.68268,4926400013.0
2006-02-13 20:15:00,0.68268,0.68296,0.68261,0.68287,6835099969.0
2006-02-13 20:30:00,0.68288,0.68298,0.68271,0.68287,9434800008.0
2006-02-13 20:45:00,0.6829,0.68308,0.68283,0.68295,11327699997.0
2006-02-13 21:00:00,0.68299,0.68305,0.68284,0.68288,7881899981.0
2006-02-13 21:15:00,0.68289,0.68304,0.68285,0.68292,5621899988.0
2006-02-13 21:30:00,0.68291,0.68314,0.6828,0.6831,4241299990.0
2006-02-13 21:45:00,0.6831,0.68342,0.6831,0.68341,3173700012.0
2006-02-13 22:00:00,0.68338,0.68346,0.6831,0.68328,3475899963.0
2006-02-13 22:15:00,0.6833,0.68333,0.68308,0.68315,3859200008.0
2006-02-13 22:30:00,0.6832,0.68341,0.68312,0.68322,2746099990.0
2006-02-13 22:45:00,0.68325,0.68332,0.68303,0.68303,2521799994.0
2006-02-13 23:00:00,0.68296,0.68338,0.68296,0.68327,2034499995.0
2006-02-13 23:15:00,0.68328,0.68337,0.68317,0.6832,1539599992.0
2006-02-13 23:30:00,0.68323,0.68332,0.68313,0.68326,1610499991.0
2006-02-13 23:45:00,0.68327,0.68335,0.68289,0.6832,1718899998.0
2006-02-14 00:00:00,0.68317,0.68357,0.68295,0.68327,2404800008.0
2006-02-14 00:15:00,0.68332,0.68338,0.68282,0.68308,1722600011.0
2006-02-14 00:30:00,0.68315,0.68335,0.68305,0.68323,1998400001.0
2006-02-14 00:45:00,0.68323,0.68338,0.68318,0.68328,1423299994.0
2006-02-14 01:00:00,0.68322,0.68343,0.6832,0.68324,2209800003.0
2006-02-14 01:15:00,0.68321,0.68335,0.68296,0.68302,1762199997.0
2006-02-14 01:30:00,0.68297,0.68327,0.68287,0.68307,2106900004.0
2006-02-14 01:45:00,0.68309,0.68322,0.68298,0.68308,2170499995.0
2006-02-14 02:00:00,0.68303,0.6832,0.68285,0.68293,2247100008.0
2006-02-14 02:15:00,0.68293,0.68322,0.68289,0.68315,2530700000.0
2006-02-14 02:30:00,0.68308,0.68332,0.68293,0.68308,1987200004.0
2006-02-14 02:45:00,0.68303,0.68304,0.68284,0.6829,1958899988.0
2006-02-14 03:00:00,0.68299,0.68312,0.68292,0.6831,1334699998.0
2006-02-14 03:15:00,0.68317,0.68326,0.68298,0.6831,1198500000.0
2006-02-14 03:30:00,0.68308,0.68318,0.68303,0.68318,1480500009.0
2006-02-14 03:45:00,0.68319,0.68325,0.68293,0.68293,1386400015.0
2006-02-14 04:00:00,0.68302,0.68316,0.68293,0.68314,1158399999.0
2006-02-14 04:15:00,0.68324,0.68345,0.68308,0.68339,1820000009.0
2006-02-14 04:30:00,0.68339,0.68355,0.6833,0.68341,1876099997.0
2006-02-14 04:45:00,0.68321,0.68351,0.68295,0.68338,1568399998.0
2006-02-14 05:00:00,0.68335,0.6835,0.68334,0.68337,1799999999.0
2006-02-14 05:15:00,0.68341,0.68348,0.68326,0.68338,1401199993.0
2006-02-14 05:30:00,0.68338,0.6835,0.6833,0.68347,1373800011.0
2006-02-14 05:45:00,0.68342,0.68346,0.68299,0.68332,1876999996.0
2006-02-14 06:00:00,0.68331,0.68345,0.68327,0.6834,1502100012.0
2006-02-14 06:15:00,0.68336,0.68344,0.68321,0.68326,1862999991.0
2006-02-14 06:30:00,0.68325,0.68331,0.68305,0.6832,1370200007.0
2006-02-14 06:45:00,0.68329,0.68338,0.68312,0.68331,1842700006.0
2006-02-14 07:00:00,0.68323,0.68351,0.6832,0.68342,1604900001.0
2006-02-14 07:15:00,0.68348,0.68358,0.68337,0.68345,1731699978.0
2006-02-14 07:30:00,0.68344,0.6836,0.6834,0.68351,2203099991.0
2006-02-14 07:45:00,0.68349,0.6836,0.68344,0.68347,1553599993.0
2006-02-14 08:00:00,0.68342,0.68355,0.68331,0.6835,1733400010.0
2006-02-14 08:15:00,0.68357,0.68373,0.68335,0.68348,2260599995.0
2006-02-14 08:30:00,0.68345,0.68376,0.6833,0.68337,1999999996.0
2006-02-14 08:45:00,0.68327,0.6835,0.68322,0.68333,2607200002.0
2006-02-14 09:00:00,0.6833,0.68375,0.68316,0.6834,2607900006.0
2006-02-14 09:15:00,0.6834,0.68377,0.68318,0.68329,2134299999.0
2006-02-14 09:30:00,0.68328,0.68356,0.68308,0.68332,1894400012.0
2006-02-14 09:45:00,0.68338,0.6834,0.68313,0.68338,2038899999.0
2006-02-14 10:00:00,0.68326,0.68347,0.68315,0.6834,2043700008.0
2006-02-14 10:15:00,0.68338,0.68349,0.68316,0.68348,2169699984.0
2006-02-14 10:30:00,0.68349,0.68379,0.6834,0.68375,2183899982.0
2006-02-14 10:45:00,0.68373,0.68389,0.68352,0.68386,2333200008.0
2006-02-14 11:00:00,0.68383,0.6839,0.68364,0.68377,1921100003.0
2006-02-14 11:15:00,0.68385,0.68387,0.68357,0.68357,2488099978.0
2006-02-14 11:30:00,0.68375,0.68519,0.68375,0.6851,1904699993.0
2006-02-14 11:45:00,0.68505,0.68551,0.68487,0.68538,2519099994.0
2006-02-14 12:00:00,0.6853,0.68569,0.68526,0.68542,2389100001.0
2006-02-14 12:15:00,0.68541,0.6855,0.68494,0.68517,2282399960.0
2006-02-14 12:30:00,0.68516,0.68531,0.68503,0.68514,1997999999.0
2006-02-14 12:45:00,0.68517,0.68517,0.68501,0.6851,1895400007.0
2006-02-14 13:00:00,0.68513,0.68552,0.68507,0.68526,2057599994.0
2006-02-14 13:15:00,0.6852,0.68567,0.68518,0.6856,2225999995.0
2006-02-14 13:30:00,0.68559,0.68573,0.68535,0.68543,2016599988.0
2006-02-14 13:45:00,0.68542,0.68558,0.68537,0.68549,2286099981.0
2006-02-14 14:00:00,0.68538,0.68581,0.68538,0.6857,2120999998.0
2006-02-14 14:15:00,0.68571,0.68604,0.68563,0.68575,2333700019.0
2006-02-14 14:30:00,0.68569,0.68603,0.68569,0.68598,2008800006.0
2006-02-14 14:45:00,0.68598,0.68598,0.68561,0.68578,1965000003.0
2006-02-14 15:00:00,0.68581,0.68594,0.68564,0.68565,2134600006.0
2006-02-14 15:15:00,0.68562,0.68573,0.68546,0.6856,1928200000.0
2006-02-14 15:30:00,0.68564,0.68573,0.68514,0.68534,2211499995.0
2006-02-14 15:45:00,0.6853,0.68575,0.68525,0.68558,1978700002.0
2006-02-14 16:00:00,0.68563,0.68594,0.68557,0.68586,2159900016.0
2006-02-14 16:15:00,0.68595,0.68615,0.68584,0.68594,2598299992.0
2006-02-14 16:30:00,0.68595,0.68616,0.68586,0.68616,2117400001.0
2006-02-14 16:45:00,0.68622,0.68635,0.68598,0.68602,2179800006.0
2006-02-14 17:00:00,0.68597,0.68653,0.68597,0.68653,2184699999.0
2006-02-14 17:15:00,0.68653,0.68664,0.68629,0.68639,2129399999.0
2006-02-14 17:30:00,0.68642,0.68689,0.6864,0.68689,1777999985.0
2006-02-14 17:45:00,0.68687,0.68692,0.68637,0.68652,1926199986.0
2006-02-14 18:00:00,0.68656,0.68664,0.6862,0.68635,16718299956.0
2006-02-14 18:15:00,0.68635,0.6866,0.68609,0.68649,13664400004.0
2006-02-14 18:30:00,0.68652,0.68676,0.6864,0.68648,7936199993.0
2006-02-14 18:45:00,0.68648,0.68656,0.68584,0.68584,6168399985.0
2006-02-14 19:00:00,0.68583,0.68656,0.68583,0.68645,6113300010.0
2006-02-14 19:15:00,0.68641,0.68644,0.68601,0.68625,5320199995.0
2006-02-14 19:30:00,0.68622,0.68626,0.68596,0.68612,7212799986.0
2006-02-14 19:45:00,0.68615,0.68621,0.68593,0.686,3733200005.0
2006-02-14 20:00:00,0.68611,0.68626,0.68603,0.68608,4588299997.0
2006-02-14 20:15:00,0.68612,0.68623,0.68604,0.68615,6725900029.0
2006-02-14 20:30:00,0.68618,0.68634,0.68606,0.68621,10111299987.0
2006-02-14 20:45:00,0.68622,0.68635,0.68607,0.68615,11058999999.0
2006-02-14 21:00:00,0.68619,0.6864,0.6861,0.68613,8050599997.0
2006-02-14 21:15:00,0.68615,0.68634,0.68601,0.6863,5252900004.0
2006-02-14 21:30:00,0.68627,0.68635,0.6861,0.68625,4485400010.0
2006-02-14 21:45:00,0.68622,0.68623,0.68597,0.68619,3380200007.0
2006-02-14 22:00:00,0.68614,0.68623,0.68598,0.6862,3522999998.0
2006-02-14 22:15:00,0.6862,0.6863,0.68587,0.68598,4432899997.0
2006-02-14 22:30:00,0.68602,0.68619,0.68597,0.6861,2776799998.0
2006-02-14 22:45:00,0.68613,0.68615,0.68593,0.68593,2333700016.0
2006-02-14 23:00:00,0.68575,0.68621,0.68575,0.68617,1509500008.0
2006-02-14 23:15:00,0.68616,0.68623,0.68601,0.68615,1937500000.0
2006-02-14 23:30:00,0.68617,0.68627,0.68607,0.68612,1964799999.0
2006-02-14 23:45:00,0.68612,0.68634,0.68577,0.68606,1719499995.0
2006-02-15 00:00:00,0.68602,0.68639,0.68581,0.68618,2192800008.0
2006-02-15 00:15:00,0.68614,0.68629,0.68595,0.68603,1682500002.0
2006-02-15 00:30:00,0.68612,0.68623,0.68601,0.68618,1368699997.0
2006-02-15 00:45:00,0.68617,0.68641,0.68617,0.6864,1918500013.0
2006-02-15 01:00:00,0.68637,0.68657,0.68631,0.68653,2005099998.0
2006-02-15 01:15:00,0.68651,0.68651,0.68608,0.68623,1708700003.0
2006-02-15 01:30:00,0.68621,0.68637,0.68605,0.68627,1911499993.0
2006-02-15 01:45:00,0.68632,0.68634,0.68605,0.68614,1862599983.0
2006-02-15 02:00:00,0.68612,0.68659,0.6861,0.68646,1869500002.0
2006-02-15 02:15:00,0.68641,0.6868,0.68637,0.68676,1710699999.0
2006-02-15 02:30:00,0.6867,0.6868,0.68661,0.68673,2025300008.0
2006-02-15 02:45:00,0.6867,0.68681,0.68644,0.68656,1841700000.0
2006-02-15 03:00:00,0.68658,0.68678,0.6865,0.68654,1898599985.0
2006-02-15 03:15:00,0.68653,0.6866,0.68627,0.68632,1571799989.0
2006-02-15 03:30:00,0.68625,0.68667,0.68625,0.68658,2097099995.0
2006-02-15 03:45:00,0.68661,0.68674,0.68644,0.68654,1834399997.0
2006-02-15 04:00:00,0.68657,0.68674,0.68653,0.68658,1624500003.0
2006-02-15 04:15:00,0.68657,0.68673,0.68648,0.68668,1351300007.0
2006-02-15 04:30:00,0.68668,0.68673,0.68648,0.68668,1601100001.0
2006-02-15 04:45:00,0.68662,0.68676,0.68657,0.68657,1760499993.0
2006-02-15 05:00:00,0.68655,0.68684,0.68655,0.68672,1894400004.0
2006-02-15 05:15:00,0.68673,0.6868,0.68659,0.6866,1341399989.0
2006-02-15 05:30:00,0.68663,0.6868,0.6866,0.68665,1955899994.0
2006-02-15 05:45:00,0.68666,0.68672,0.68637,0.68655,1667500002.0
2006-02-15 06:00:00,0.68653,0.68675,0.68648,0.6866,1611500007.0
2006-02-15 06:15:00,0.68656,0.68663,0.68647,0.6866,1575499997.0
2006-02-15 06:30:00,0.68658,0.68661,0.68635,0.68635,1759799994.0
2006-02-15 06:45:00,0.68644,0.68659,0.68635,0.68655,1916500001.0
2006-02-15 07:00:00,0.68651,0.68663,0.68647,0.68652,1550400003.0
2006-02-15 07:15:00,0.68655,0.6866,0.68645,0.6866,1396699989.0
2006-02-15 07:30:00,0.68657,0.68675,0.68651,0.68664,1896100002.0
2006-02-15 07:45:00,0.68663,0.68675,0.68654,0.68657,2262400007.0
2006-02-15 08:00:00,0.68655,0.68673,0.68653,0.6866,1494599992.0
2006-02-15 08:15:00,0.68666,0.68678,0.6866,0.68668,1560299996.0
2006-02-15 08:30:00,0.68668,0.68673,0.68646,0.68663,1846099998.0
2006-02-15 08:45:00,0.68665,0.68687,0.68652,0.68663,1801900005.0
2006-02-15 09:00:00,0.68664,0.6869,0.68654,0.68672,1910199999.0
2006-02-15 09:15:00,0.68666,0.68684,0.6866,0.68665,2046099999.0
2006-02-15 09:30:00,0.68662,0.68701,0.68655,0.68679,2114099997.0
2006-02-15 09:45:00,0.68678,0.68684,0.68662,0.68671,2210900005.0
2006-02-15 10:00:00,0.68675,0.68685,0.68648,0.68655,2078899995.0
2006-02-15 10:15:00,0.68656,0.6867,0.68648,0.68654,2129100003.0
2006-02-15 10:30:00,0.68653,0.6866,0.68632,0.68645,2003199998.0
2006-02-15 10:45:00,0.68646,0.68654,0.68632,0.68644,2025699999.0
2006-02-15 11:00:00,0.68647,0.68654,0.68633,0.68637,2011400001.0
2006-02-15 11:15:00,0.68644,0.68667,0.68638,0.68655,2236899996.0
2006-02-15 11:30:00,0.68643,0.6866,0.68621,0.68657,2003800000.0
2006-02-15 11:45:00,0.6865,0.68668,0.68621,0.68628,2548899993.0
2006-02-15 12:00:00,0.68625,0.6866,0.68619,0.68657,2126900002.0
2006-02-15 12:15:00,0.68654,0.68709,0.68652,0.68678,2083199998.0
2006-02-15 12:30:00,0.68675,0.68682,0.68463,0.68495,2100000002.0
2006-02-15 12:45:00,0.68497,0.68541,0.68483,0.68532,1982199990.0
2006-02-15 13:00:00,0.68532,0.68533,0.68487,0.68495,1756699996.0
2006-02-15 13:15:00,0.68488,0.68499,0.68432,0.68448,2152300001.0
2006-02-15 13:30:00,0.68448,0.68467,0.68437,0.68459,2067099994.0
2006-02-15 13:45:00,0.68459,0.68466,0.68432,0.68449,1997600002.0
2006-02-15 14:00:00,0.68447,0.68454,0.68428,0.68446,1877499998.0
2006-02-15 14:15:00,0.68444,0.68465,0.68441,0.68451,1757500008.0
2006-02-15 14:30:00,0.68443,0.68457,0.68404,0.68408,1504099997.0
2006-02-15 14:45:00,0.6841,0.6844,0.68364,0.68382,2415000004.0
2006-02-15 15:00:00,0.68378,0.68396,0.6834,0.6834,2332300002.0
2006-02-15 15:15:00,0.68337,0.68351,0.68319,0.68339,2042800000.0
2006-02-15 15:30:00,0.68341,0.68353,0.68329,0.6834,1959500000.0
2006-02-15 15:45:00,0.68339,0.68342,0.68306,0.6831,2596199993.0
2006-02-15 16:00:00,0.68318,0.68334,0.68277,0.68285,2412599988.0
2006-02-15 16:15:00,0.68292,0.68323,0.68291,0.68315,2468599994.0
2006-02-15 16:30:00,0.68314,0.68324,0.68271,0.68288,2092099979.0
2006-02-15 16:45:00,0.68289,0.68339,0.68286,0.6833,2141400021.0
2006-02-15 17:00:00,0.68331,0.68341,0.68279,0.68331,3014099996.0
2006-02-15 17:15:00,0.68333,0.68356,0.6828,0.6828,2073200010.0
2006-02-15 17:30:00,0.68279,0.68298,0.68228,0.6823,2079099988.0
2006-02-15 17:45:00,0.68227,0.68266,0.68214,0.68229,2044800004.0
2006-02-15 18:00:00,0.68219,0.6828,0.68212,0.68263,17624200036.0
2006-02-15 18:15:00,0.68267,0.68291,0.68256,0.68262,14344699983.0
2006-02-15 18:30:00,0.68258,0.68307,0.68245,0.683,8256099983.0
2006-02-15 18:45:00,0.68302,0.68331,0.68257,0.6828,5855300014.0
2006-02-15 19:00:00,0.68278,0.68299,0.68262,0.68296,6540599994.0
2006-02-15 19:15:00,0.683,0.68324,0.68278,0.68323,5262399995.0
2006-02-15 19:30:00,0.68323,0.68327,0.68276,0.68277,7376400012.0
2006-02-15 19:45:00,0.68281,0.68296,0.68258,0.68287,3823999997.0
2006-02-15 20:00:00,0.68296,0.68317,0.68289,0.68313,4430099981.0
2006-02-15 20:15:00,0.68311,0.68325,0.68271,0.68317,6453400005.0
2006-02-15 20:30:00,0.68317,0.68324,0.68305,0.6832,10496299977.0
2006-02-15 20:45:00,0.6832,0.68324,0.68279,0.68288,10408199995.0
2006-02-15 21:00:00,0.68296,0.6831,0.68281,0.68302,7883900012.0
2006-02-15 21:15:00,0.68301,0.68316,0.6829,0.68301,5356600010.0
2006-02-15 21:30:00,0.68301,0.68312,0.68287,0.68295,4296699986.0
2006-02-15 21:45:00,0.68295,0.68298,0.68275,0.68297,3281300006.0
2006-02-15 22:00:00,0.68293,0.68297,0.68275,0.68287,3634900001.0
2006-02-15 22:15:00,0.68285,0.68285,0.68257,0.6826,4825999995.0
2006-02-15 22:30:00,0.68263,0.68265,0.68246,0.68265,3316300003.0
2006-02-15 22:45:00,0.68267,0.68273,0.68252,0.68254,2326799991.0
2006-02-15 23:00:00,0.68241,0.68281,0.68241,0.68272,2171300004.0
2006-02-15 23:15:00,0.68273,0.6828,0.68264,0.68271,1547000006.0
2006-02-15 23:30:00,0.68273,0.6828,0.68261,0.68279,1660199997.0
2006-02-15 23:45:00,0.68279,0.68288,0.68251,0.68285,1756500005.0
2006-02-16 00:00:00,0.68282,0.68323,0.68255,0.68293,2368800003.0
2006-02-16 00:15:00,0.68311,0.68317,0.68247,0.68257,1781100001.0
2006-02-16 00:30:00,0.68264,0.68273,0.68253,0.68268,1648400004.0
2006-02-16 00:45:00,0.68266,0.68273,0.6826,0.6827,1314400001.0
2006-02-16 01:00:00,0.68282,0.68317,0.68282,0.68301,2127699985.0
2006-02-16 01:15:00,0.683,0.68312,0.68283,0.68295,1086099992.0
2006-02-16 01:30:00,0.6829,0.6831,0.6828,0.68302,1496600009.0
2006-02-16 01:45:00,0.68304,0.68311,0.68267,0.68277,2121000002.0
2006-02-16 02:00:00,0.68276,0.68285,0.68255,0.68258,1861900006.0
2006-02-16 02:15:00,0.68257,0.68272,0.68253,0.68257,2128600003.0
2006-02-16 02:30:00,0.68253,0.68279,0.68252,0.6827,1501599999.0
2006-02-16 02:45:00,0.68266,0.6827,0.68254,0.68263,2068699984.0
2006-02-16 03:00:00,0.68265,0.6827,0.6825,0.68252,1477000002.0
2006-02-16 03:15:00,0.68255,0.68285,0.6825,0.68265,1855999999.0
2006-02-16 03:30:00,0.68265,0.68292,0.68254,0.68271,1937199998.0
2006-02-16 03:45:00,0.6827,0.68272,0.68255,0.68257,1501099997.0
2006-02-16 04:00:00,0.68261,0.68272,0.68256,0.68257,1426399998.0
2006-02-16 04:15:00,0.68263,0.68273,0.68262,0.68268,1323800006.0
2006-02-16 04:30:00,0.68268,0.68273,0.68257,0.68265,1466099986.0
2006-02-16 04:45:00,0.68255,0.68272,0.68253,0.68265,1417700005.0
2006-02-16 05:00:00,0.6826,0.68272,0.68249,0.68262,1581300010.0
2006-02-16 05:15:00,0.68262,0.68272,0.68255,0.68267,2030900004.0
2006-02-16 05:30:00,0.68268,0.68274,0.6826,0.6827,1329099999.0
2006-02-16 05:45:00,0.68267,0.68275,0.6826,0.68268,1222100016.0
2006-02-16 06:00:00,0.68267,0.6827,0.6825,0.68255,1167399999.0
2006-02-16 06:15:00,0.68252,0.68274,0.6825,0.68265,1732500003.0
2006-02-16 06:30:00,0.68265,0.68276,0.68258,0.6827,1054600007.0
2006-02-16 06:45:00,0.68275,0.68278,0.6826,0.6827,1203000006.0
2006-02-16 07:00:00,0.68271,0.68281,0.68265,0.68267,1465299993.0
2006-02-16 07:15:00,0.6827,0.6831,0.68268,0.68308,1802399995.0
2006-02-16 07:30:00,0.68308,0.68323,0.68301,0.68301,2054499992.0
2006-02-16 07:45:00,0.68297,0.68329,0.68296,0.68305,1976000010.0
2006-02-16 08:00:00,0.683,0.68308,0.68277,0.68288,1659199998.0
2006-02-16 08:15:00,0.68288,0.68321,0.68281,0.68305,1572799990.0
2006-02-16 08:30:00,0.68307,0.6834,0.68298,0.6834,1548500006.0
2006-02-16 08:45:00,0.6834,0.68358,0.6833,0.6835,1948099999.0
2006-02-16 09:00:00,0.6835,0.68354,0.68321,0.68337,2053400000.0
2006-02-16 09:15:00,0.68338,0.6836,0.68313,0.68326,2092000008.0
2006-02-16 09:30:00,0.68333,0.68357,0.68316,0.68352,1711300011.0
2006-02-16 09:45:00,0.68354,0.68359,0.68326,0.68346,1851099996.0
2006-02-16 10:00:00,0.68349,0.68374,0.68339,0.68357,1969699987.0
2006-02-16 10:15:00,0.68361,0.68371,0.68353,0.68353,2658999996.0
2006-02-16 10:30:00,0.68354,0.68397,0.68347,0.6839,2545700005.0
2006-02-16 10:45:00,0.68389,0.68398,0.68374,0.68398,2228399998.0
2006-02-16 11:00:00,0.68396,0.68398,0.6836,0.68362,2055900007.0
2006-02-16 11:15:00,0.68369,0.68369,0.68309,0.68341,2326000002.0
2006-02-16 11:30:00,0.68342,0.68549,0.6834,0.68507,2218600001.0
2006-02-16 11:45:00,0.6851,0.68553,0.68507,0.68549,2426900013.0
2006-02-16 12:00:00,0.68547,0.68554,0.68494,0.68497,2303400011.0
2006-02-16 12:15:00,0.68495,0.68499,0.68395,0.68435,2221799996.0
2006-02-16 12:30:00,0.68432,0.68455,0.68431,0.68433,2405500018.0
2006-02-16 12:45:00,0.68435,0.68446,0.68424,0.68441,2489700004.0
2006-02-16 13:00:00,0.68444,0.68447,0.6841,0.68427,2002900009.0
2006-02-16 13:15:00,0.68422,0.68431,0.6836,0.68365,2284600003.0
2006-02-16 13:30:00,0.68367,0.68389,0.68354,0.6838,2007200004.0
2006-02-16 13:45:00,0.68377,0.68381,0.68351,0.68367,2079299994.0
2006-02-16 14:00:00,0.68363,0.68403,0.68363,0.68364,2000999999.0
2006-02-16 14:15:00,0.6836,0.68404,0.6836,0.68395,1999100004.0
2006-02-16 14:30:00,0.6839,0.68411,0.6838,0.68398,1592900018.0
2006-02-16 14:45:00,0.68402,0.68416,0.68393,0.68415,1961800000.0
2006-02-16 15:00:00,0.68412,0.68428,0.68391,0.68412,1692600006.0
2006-02-16 15:15:00,0.68415,0.68432,0.68407,0.68415,2126699992.0
2006-02-16 15:30:00,0.68414,0.68441,0.68401,0.68432,2209100014.0
2006-02-16 15:45:00,0.6843,0.68463,0.6843,0.68454,1835099998.0
2006-02-16 16:00:00,0.68455,0.6847,0.68447,0.68457,2091299999.0
2006-02-16 16:15:00,0.68457,0.68466,0.6845,0.68454,1426599998.0
2006-02-16 16:30:00,0.68456,0.68467,0.68449,0.68455,1951599996.0
2006-02-16 16:45:00,0.6845,0.68468,0.6844,0.68455,1909000003.0
2006-02-16 17:00:00,0.68445,0.68469,0.68442,0.68463,2083000008.0
2006-02-16 17:15:00,0.68463,0.68468,0.68433,0.68462,2020099993.0
2006-02-16 17:30:00,0.68467,0.68489,0.68462,0.68485,1647700000.0
2006-02-16 17:45:00,0.6848,0.68494,0.68452,0.6848,1559800004.0
2006-02-16 18:00:00,0.68473,0.68505,0.6842,0.68491,18017099984.0
2006-02-16 18:15:00,0.68494,0.68508,0.68463,0.68474,14330599939.0
2006-02-16 18:30:00,0.68473,0.68494,0.68461,0.68467,8180700001.0
2006-02-16 18:45:00,0.68467,0.68475,0.6843,0.68447,6375399984.0
2006-02-16 19:00:00,0.68442,0.68466,0.68418,0.68423,6930199985.0
2006-02-16 19:15:00,0.68423,0.68446,0.68412,0.68436,5166200004.0
2006-02-16 19:30:00,0.68437,0.68458,0.68427,0.68447,6844100021.0
2006-02-16 19:45:00,0.6845,0.68463,0.68439,0.68446,3582499991.0
2006-02-16 20:00:00,0.68451,0.6847,0.68441,0.68452,3953700005.0
2006-02-16 20:15:00,0.68453,0.68453,0.68427,0.68437,6325799999.0
2006-02-16 20:30:00,0.68438,0.68446,0.68416,0.68425,10420699982.0
2006-02-16 20:45:00,0.68425,0.68441,0.68415,0.68435,11712099998.0
2006-02-16 21:00:00,0.68437,0.68461,0.68414,0.68456,7937899976.0
2006-02-16 21:15:00,0.68457,0.68485,0.68447,0.68452,5167799988.0
2006-02-16 21:30:00,0.68451,0.6847,0.68419,0.68434,4039499990.0
2006-02-16 21:45:00,0.68433,0.68438,0.68366,0.6838,3583999996.0
2006-02-16 22:00:00,0.68381,0.68391,0.68355,0.68379,3482899997.0
2006-02-16 22:15:00,0.68379,0.68385,0.68351,0.68351,4611999995.0
2006-02-16 22:30:00,0.68355,0.68377,0.68332,0.6836,3258500011.0
2006-02-16 22:45:00,0.68363,0.68373,0.68343,0.68354,2504399996.0
2006-02-16 23:00:00,0.68328,0.68393,0.68328,0.68374,1935999989.0
2006-02-16 23:15:00,0.68368,0.6841,0.68356,0.68405,2135399987.0
2006-02-16 23:30:00,0.68409,0.68448,0.68409,0.68429,2099799996.0
2006-02-16 23:45:00,0.68424,0.68435,0.68399,0.68435,1944999996.0
2006-02-17 00:00:00,0.68432,0.68458,0.68369,0.6841,2484200006.0
2006-02-17 00:15:00,0.68398,0.6845,0.68371,0.68394,1905999993.0
2006-02-17 00:30:00,0.68383,0.6842,0.68365,0.68413,2186499980.0
2006-02-17 00:45:00,0.6841,0.68443,0.68405,0.68443,1881999997.0
2006-02-17 01:00:00,0.6844,0.68446,0.68412,0.68414,1905399992.0
2006-02-17 01:15:00,0.6841,0.68436,0.6841,0.68433,1675499999.0
2006-02-17 01:30:00,0.68428,0.68438,0.68415,0.68427,1728099987.0
2006-02-17 01:45:00,0.68432,0.68458,0.68412,0.68429,1921399990.0
2006-02-17 02:00:00,0.68429,0.68444,0.68405,0.68423,2157999994.0
2006-02-17 02:15:00,0.68421,0.68446,0.68418,0.68441,1970399998.0
2006-02-17 02:30:00,0.68435,0.68446,0.68429,0.68435,1666000005.0
2006-02-17 02:45:00,0.68428,0.68459,0.68421,0.68433,1836799994.0
2006-02-17 03:00:00,0.68433,0.68437,0.68412,0.68421,1836399996.0
2006-02-17 03:15:00,0.68422,0.68487,0.68415,0.68441,2264199997.0
2006-02-17 03:30:00,0.68442,0.68461,0.6842,0.68428,2031999983.0
2006-02-17 03:45:00,0.68438,0.68446,0.68409,0.68437,1812000004.0
2006-02-17 04:00:00,0.68442,0.68461,0.68414,0.68453,1421500003.0
2006-02-17 04:15:00,0.68448,0.68459,0.68433,0.68438,1516799997.0
2006-02-17 04:30:00,0.68438,0.68446,0.68421,0.68431,1736500005.0
2006-02-17 04:45:00,0.68425,0.68437,0.68422,0.68427,1639700000.0
2006-02-17 05:00:00,0.68425,0.68463,0.68425,0.68462,1585199992.0
2006-02-17 05:15:00,0.68466,0.68495,0.68466,0.68483,1653500012.0
2006-02-17 05:30:00,0.68483,0.6849,0.68445,0.68454,1601600004.0
2006-02-17 05:45:00,0.68453,0.68464,0.68439,0.68459,1644799997.0
2006-02-17 06:00:00,0.6846,0.68476,0.68452,0.6847,1333600003.0
2006-02-17 06:15:00,0.68467,0.68475,0.68448,0.68464,2003199993.0
2006-02-17 06:30:00,0.68463,0.68466,0.68444,0.68455,1787399997.0
2006-02-17 06:45:00,0.68464,0.68477,0.68452,0.68464,1857700013.0
2006-02-17 07:00:00,0.68461,0.68468,0.68458,0.68462,1503700003.0
2006-02-17 07:15:00,0.68465,0.68478,0.6846,0.68478,1331800007.0
2006-02-17 07:30:00,0.68476,0.68477,0.68444,0.68452,1767300015.0
2006-02-17 07:45:00,0.6845,0.68475,0.68436,0.68464,1723200011.0
2006-02-17 08:00:00,0.6846,0.68476,0.68445,0.68476,2125399993.0
2006-02-17 08:15:00,0.68479,0.68479,0.68449,0.68455,1466899993.0
2006-02-17 08:30:00,0.68457,0.68475,0.68449,0.68475,2039000004.0
2006-02-17 08:45:00,0.68473,0.68477,0.68452,0.68463,1981099988.0
2006-02-17 09:00:00,0.68463,0.68474,0.68442,0.68446,2148500001.0
2006-02-17 09:15:00,0.68442,0.68446,0.68421,0.6843,2005199989.0
2006-02-17 09:30:00,0.68431,0.68446,0.68413,0.68437,1918100007.0
2006-02-17 09:45:00,0.68438,0.68445,0.68432,0.68445,2183499991.0
2006-02-17 10:00:00,0.68443,0.68451,0.68399,0.68408,2165900006.0
2006-02-17 10:15:00,0.68407,0.68439,0.684,0.6841,2115000007.0
2006-02-17 10:30:00,0.68406,0.68425,0.68403,0.6841,2352999999.0
2006-02-17 10:45:00,0.68411,0.68422,0.6839,0.68419,2445999988.0
2006-02-17 11:00:00,0.68422,0.68426,0.68397,0.68412,1796599999.0
2006-02-17 11:15:00,0.68417,0.68458,0.6841,0.68452,2050799998.0
2006-02-17 11:30:00,0.68461,0.6847,0.6844,0.68457,2594199974.0
2006-02-17 11:45:00,0.68458,0.68463,0.68424,0.68434,2523299991.0
2006-02-17 12:00:00,0.68426,0.68449,0.68409,0.68418,2195900009.0
2006-02-17 12:15:00,0.68416,0.68416,0.6835,0.68364,2461299992.0
2006-02-17 12:30:00,0.68365,0.68393,0.68361,0.68384,2007500004.0
2006-02-17 12:45:00,0.68383,0.68383,0.68351,0.6836,2092199998.0
2006-02-17 13:00:00,0.68367,0.68376,0.68343,0.6835,1770500008.0
2006-02-17 13:15:00,0.68346,0.68371,0.68328,0.68368,2366599989.0
2006-02-17 13:30:00,0.68368,0.68406,0.68354,0.68378,1696699997.0
2006-02-17 13:45:00,0.68377,0.684,0.68363,0.6839,1764300001.0
2006-02-17 14:00:00,0.6839,0.68403,0.68361,0.68381,1999700008.0
2006-02-17 14:15:00,0.68379,0.68414,0.68378,0.68404,2177900001.0
2006-02-17 14:30:00,0.68399,0.68428,0.68396,0.68411,2154999999.0
2006-02-17 14:45:00,0.68414,0.68415,0.68376,0.68407,1995399985.0
2006-02-17 15:00:00,0.68414,0.68421,0.68362,0.68372,2472800013.0
2006-02-17 15:15:00,0.68372,0.6842,0.68369,0.68385,2098200006.0
2006-02-17 15:30:00,0.68385,0.68396,0.68342,0.68358,2014199999.0
2006-02-17 15:45:00,0.68358,0.68388,0.68354,0.68387,1859499991.0
2006-02-17 16:00:00,0.68388,0.68425,0.68384,0.68403,2068299997.0
2006-02-17 16:15:00,0.68405,0.68427,0.684,0.68418,2082800013.0
2006-02-17 16:30:00,0.68415,0.68424,0.684,0.68409,2579399995.0
2006-02-17 16:45:00,0.68412,0.68451,0.68396,0.68446,2379599997.0
2006-02-17 17:00:00,0.68448,0.68485,0.68436,0.68453,2405099999.0
2006-02-17 17:15:00,0.68449,0.6849,0.6844,0.6848,2045400003.0
2006-02-17 17:30:00,0.68483,0.68547,0.6848,0.68529,2432899993.0
2006-02-17 17:45:00,0.68529,0.68537,0.6844,0.68477,2531000008.0
2006-02-17 18:00:00,0.6848,0.68513,0.6839,0.68513,17999200031.0
2006-02-17 18:15:00,0.6843,0.68545,0.6841,0.68492,14219599969.0
2006-02-17 18:30:00,0.68492,0.68514,0.68465,0.68502,8277799989.0
2006-02-17 18:45:00,0.685,0.68514,0.68385,0.6839,6109999996.0
2006-02-17 19:00:00,0.68395,0.68426,0.68385,0.68426,6206900009.0
2006-02-17 19:15:00,0.68422,0.68432,0.68337,0.68359,5733299982.0
2006-02-17 19:30:00,0.68361,0.68392,0.6833,0.68352,6893799994.0
2006-02-17 19:45:00,0.68355,0.68474,0.68345,0.68467,3972800016.0
2006-02-17 20:00:00,0.68478,0.685,0.68426,0.68496,4706400019.0
2006-02-17 20:15:00,0.68502,0.68532,0.68449,0.68482,6243600033.0
2006-02-17 20:30:00,0.68482,0.68512,0.68449,0.6851,9604499963.0
2006-02-17 20:45:00,0.6851,0.68514,0.68471,0.68475,10628299994.0
2006-02-17 21:00:00,0.68478,0.6849,0.68468,0.68483,7826099994.0
2006-02-17 21:15:00,0.68485,0.68538,0.68468,0.6851,5445799999.0
2006-02-17 21:30:00,0.68506,0.68547,0.68493,0.68535,4523699983.0
2006-02-17 21:45:00,0.68537,0.68551,0.685,0.68522,3104200005.0
2006-02-17 22:00:00,0.68522,0.68547,0.68514,0.68542,3517400007.0
2006-02-17 22:15:00,0.68544,0.68549,0.68524,0.68529,4777900006.0
2006-02-17 22:30:00,0.68532,0.68538,0.68497,0.6852,3011800011.0
2006-02-17 22:45:00,0.68524,0.68535,0.68489,0.68489,2314399981.0
2006-02-17 23:00:00,0.68475,0.68518,0.68475,0.68508,2518800008.0
2006-02-17 23:15:00,0.68507,0.68523,0.68494,0.685,1993499992.0
2006-02-17 23:30:00,0.68504,0.68534,0.68501,0.68525,1962599996.0
2006-02-17 23:45:00,0.68521,0.68536,0.68474,0.68508,1512699991.0
2006-02-20 00:00:00,0.68477,0.68525,0.6845,0.68467,2758299980.0
2006-02-20 00:15:00,0.68474,0.68513,0.68432,0.68476,2225499995.0
2006-02-20 00:30:00,0.68478,0.685,0.68419,0.68423,1604500002.0
2006-02-20 00:45:00,0.68423,0.68433,0.68417,0.68427,1547100003.0
2006-02-20 01:00:00,0.68424,0.68501,0.68419,0.68476,2192299996.0
2006-02-20 01:15:00,0.68477,0.6851,0.6847,0.68481,1429500002.0
2006-02-20 01:30:00,0.68482,0.68538,0.68478,0.68522,2222499998.0
2006-02-20 01:45:00,0.68527,0.68553,0.68522,0.68543,2251200002.0
2006-02-20 02:00:00,0.68543,0.6856,0.68511,0.6853,1924799991.0
2006-02-20 02:15:00,0.68525,0.68536,0.6852,0.6853,1599000004.0
2006-02-20 02:30:00,0.68527,0.68535,0.68499,0.68515,2065100001.0
2006-02-20 02:45:00,0.68508,0.68544,0.68505,0.68533,1733099993.0
2006-02-20 03:00:00,0.68527,0.68527,0.68489,0.68516,2054100017.0
2006-02-20 03:15:00,0.68522,0.68536,0.68509,0.6853,1293299993.0
2006-02-20 03:30:00,0.68528,0.68535,0.68503,0.68517,1807499989.0
2006-02-20 03:45:00,0.68513,0.68519,0.68487,0.68493,1706599983.0
2006-02-20 04:00:00,0.685,0.68517,0.68485,0.685,1588800002.0
2006-02-20 04:15:00,0.68499,0.68584,0.68499,0.68571,2001900001.0
2006-02-20 04:30:00,0.68576,0.68592,0.68557,0.6858,2248299988.0
2006-02-20 04:45:00,0.68577,0.68585,0.68571,0.68574,1974000002.0
2006-02-20 05:00:00,0.6857,0.68579,0.68557,0.68567,1388599996.0
2006-02-20 05:15:00,0.68566,0.6858,0.68549,0.68568,1526699998.0
2006-02-20 05:30:00,0.68569,0.68575,0.68554,0.68566,1256999995.0
2006-02-20 05:45:00,0.68563,0.68575,0.68549,0.68568,1527000000.0
2006-02-20 06:00:00,0.68569,0.68578,0.68555,0.68564,1420300010.0
2006-02-20 06:15:00,0.68556,0.68572,0.68546,0.6857,2036799999.0
2006-02-20 06:30:00,0.68569,0.68578,0.68556,0.68559,1475299991.0
2006-02-20 06:45:00,0.68569,0.68608,0.68568,0.686,1835699998.0
2006-02-20 07:00:00,0.68595,0.68602,0.6857,0.68587,1480000007.0
2006-02-20 07:15:00,0.6859,0.68605,0.68582,0.68594,1349800004.0
2006-02-20 07:30:00,0.68593,0.68604,0.6858,0.68591,2039900010.0
2006-02-20 07:45:00,0.68588,0.68596,0.6858,0.68584,1308999999.0
2006-02-20 08:00:00,0.68579,0.68609,0.68575,0.68606,1463800010.0
2006-02-20 08:15:00,0.68604,0.68612,0.68587,0.68595,1473700004.0
2006-02-20 08:30:00,0.68594,0.68608,0.68564,0.68565,2088399996.0
2006-02-20 08:45:00,0.68566,0.68586,0.68565,0.68582,2176100003.0
2006-02-20 09:00:00,0.68583,0.68597,0.68553,0.68558,1389200000.0
2006-02-20 09:15:00,0.68561,0.68572,0.68534,0.68556,1758600001.0
2006-02-20 09:30:00,0.68558,0.68566,0.68544,0.6855,1950200007.0
2006-02-20 09:45:00,0.68556,0.68558,0.68476,0.68513,2166699991.0
2006-02-20 10:00:00,0.68508,0.68525,0.68494,0.685,2008800001.0
2006-02-20 10:15:00,0.68505,0.6856,0.68497,0.68556,2035599997.0
2006-02-20 10:30:00,0.68557,0.68566,0.68508,0.6851,2550400001.0
2006-02-20 10:45:00,0.68508,0.68528,0.68491,0.68528,2049299997.0
2006-02-20 11:00:00,0.6853,0.68573,0.68519,0.68564,1693099992.0
2006-02-20 11:15:00,0.68567,0.68583,0.6855,0.68563,2469199992.0
2006-02-20 11:30:00,0.68569,0.68574,0.68532,0.68533,2142399984.0
2006-02-20 11:45:00,0.68533,0.68538,0.68483,0.68492,2260499996.0
2006-02-20 12:00:00,0.68485,0.685,0.68482,0.68495,1934700002.0
2006-02-20 12:15:00,0.68497,0.6851,0.68487,0.6849,2109200010.0
2006-02-20 12:30:00,0.68487,0.68498,0.68475,0.68478,1915199997.0
2006-02-20 12:45:00,0.68481,0.685,0.68471,0.68495,1683799997.0
2006-02-20 13:00:00,0.685,0.68524,0.68485,0.68487,1930700004.0
2006-02-20 13:15:00,0.6849,0.68501,0.68475,0.68501,1702100007.0
2006-02-20 13:30:00,0.68503,0.68504,0.68487,0.68498,2220099997.0
2006-02-20 13:45:00,0.68498,0.68506,0.68422,0.68439,2287100003.0
2006-02-20 14:00:00,0.68441,0.68452,0.68428,0.68443,2184500005.0
2006-02-20 14:15:00,0.68442,0.68478,0.68441,0.68467,1783599997.0
2006-02-20 14:30:00,0.6846,0.68482,0.6846,0.68476,1771800006.0
2006-02-20 14:45:00,0.68478,0.6848,0.68462,0.6847,2264700007.0
2006-02-20 15:00:00,0.68467,0.68483,0.68457,0.68458,1689600004.0
2006-02-20 15:15:00,0.68456,0.68491,0.68455,0.68486,1673200001.0
2006-02-20 15:30:00,0.68488,0.68498,0.6847,0.6849,2115399996.0
2006-02-20 15:45:00,0.68492,0.68504,0.68484,0.6849,1540499994.0
2006-02-20 16:00:00,0.68493,0.68498,0.68471,0.68483,1710999991.0
2006-02-20 16:15:00,0.68485,0.68508,0.68481,0.6849,1577800009.0
2006-02-20 16:30:00,0.68485,0.68488,0.68464,0.68471,2078899999.0
2006-02-20 16:45:00,0.68464,0.68486,0.68464,0.68479,1837099997.0
2006-02-20 17:00:00,0.68477,0.68482,0.68453,0.68457,1888199994.0
2006-02-20 17:15:00,0.68456,0.6847,0.68437,0.68437,1780499995.0
2006-02-20 17:30:00,0.68441,0.68459,0.68429,0.6845,2145399979.0
2006-02-20 17:45:00,0.6845,0.68466,0.68439,0.68445,1388699997.0
2006-02-20 18:00:00,0.68447,0.68468,0.68429,0.68442,16154699956.0
2006-02-20 18:15:00,0.68444,0.68458,0.68421,0.68445,13735200027.0
2006-02-20 18:30:00,0.68445,0.68453,0.68419,0.68427,8375600030.0
2006-02-20 18:45:00,0.68429,0.68443,0.68413,0.68435,5796799994.0
2006-02-20 19:00:00,0.6843,0.68464,0.68425,0.68442,6319600010.0
2006-02-20 19:15:00,0.68442,0.68452,0.68419,0.68425,5495100001.0
2006-02-20 19:30:00,0.68421,0.68428,0.684,0.68426,7391300012.0
2006-02-20 19:45:00,0.68429,0.68436,0.68418,0.68427,3573999999.0
2006-02-20 20:00:00,0.68435,0.68444,0.68402,0.68413,4168499988.0
2006-02-20 20:15:00,0.68415,0.68417,0.684,0.68407,6395500016.0
2006-02-20 20:30:00,0.68408,0.6844,0.68399,0.68436,9713300024.0
2006-02-20 20:45:00,0.68441,0.68448,0.68415,0.68425,11291500015.0
2006-02-20 21:00:00,0.68428,0.68457,0.68424,0.68453,8266600004.0
2006-02-20 21:15:00,0.68453,0.68467,0.68449,0.68451,5063799963.0
2006-02-20 21:30:00,0.6845,0.68473,0.6845,0.68463,4078199988.0
2006-02-20 21:45:00,0.68463,0.68472,0.68443,0.68449,3622900020.0
2006-02-20 22:00:00,0.68447,0.6847,0.68446,0.6847,3582100003.0
2006-02-20 22:15:00,0.68469,0.68473,0.68451,0.68451,4622099961.0
2006-02-20 22:30:00,0.68453,0.68459,0.68445,0.68456,3159900004.0
2006-02-20 22:45:00,0.68458,0.68458,0.68427,0.68427,2855199985.0
2006-02-20 23:00:00,0.68415,0.6845,0.68415,0.68421,1841499993.0
2006-02-20 23:15:00,0.68423,0.68438,0.68419,0.6843,1376700006.0
2006-02-20 23:30:00,0.68433,0.6845,0.68421,0.68427,1815499993.0
2006-02-20 23:45:00,0.68424,0.68445,0.68407,0.68435,1565100003.0
2006-02-21 00:00:00,0.68432,0.68468,0.68404,0.68458,1935800009.0
2006-02-21 00:15:00,0.68455,0.68476,0.68423,0.68423,1746599986.0
2006-02-21 00:30:00,0.6843,0.68431,0.6842,0.68423,1540799999.0
2006-02-21 00:45:00,0.68423,0.68433,0.68386,0.68403,1698499989.0
2006-02-21 01:00:00,0.68401,0.68425,0.68394,0.68398,2079300003.0
2006-02-21 01:15:00,0.68395,0.684,0.68368,0.68386,1302599991.0
2006-02-21 01:30:00,0.68381,0.68402,0.68371,0.68377,1862000011.0
2006-02-21 01:45:00,0.6838,0.68396,0.68368,0.6839,1579400005.0
2006-02-21 02:00:00,0.68383,0.68412,0.68371,0.68405,1802499990.0
2006-02-21 02:15:00,0.68402,0.6841,0.68388,0.68397,1778000010.0
2006-02-21 02:30:00,0.68393,0.68404,0.68388,0.68395,2046700001.0
2006-02-21 02:45:00,0.68388,0.68436,0.68379,0.6842,1810800013.0
2006-02-21 03:00:00,0.6842,0.68434,0.68402,0.6843,1635499997.0
2006-02-21 03:15:00,0.6843,0.68435,0.68398,0.6841,1432700007.0
2006-02-21 03:30:00,0.68409,0.68432,0.68404,0.6842,1632299997.0
2006-02-21 03:45:00,0.68419,0.68425,0.68399,0.68404,1524400000.0
2006-02-21 04:00:00,0.68411,0.68419,0.68393,0.68418,2059699998.0
2006-02-21 04:15:00,0.68412,0.68414,0.68395,0.6841,1837199995.0
2006-02-21 04:30:00,0.68406,0.68409,0.68381,0.68397,2023599995.0
2006-02-21 04:45:00,0.6839,0.68398,0.68378,0.68387,1498199997.0
2006-02-21 05:00:00,0.68385,0.68404,0.68377,0.68381,1844900005.0
2006-02-21 05:15:00,0.68381,0.68411,0.6838,0.684,1412099997.0
2006-02-21 05:30:00,0.684,0.68405,0.68382,0.68388,1628500003.0
2006-02-21 05:45:00,0.68397,0.68415,0.6839,0.68408,1798200000.0
2006-02-21 06:00:00,0.68408,0.68425,0.68399,0.68413,1426500000.0
2006-02-21 06:15:00,0.68408,0.68416,0.68398,0.68405,1908999994.0
2006-02-21 06:30:00,0.68407,0.68413,0.68378,0.68385,1947800012.0
2006-02-21 06:45:00,0.68394,0.68397,0.68386,0.68395,1284499996.0
2006-02-21 07:00:00,0.6839,0.68399,0.68378,0.68382,1603200005.0
2006-02-21 07:15:00,0.68387,0.68398,0.68383,0.68398,1540299996.0
2006-02-21 07:30:00,0.68398,0.68413,0.68395,0.68403,1681699992.0
2006-02-21 07:45:00,0.68403,0.68413,0.68392,0.68408,1465799998.0
2006-02-21 08:00:00,0.68404,0.6842,0.68402,0.68413,1549899991.0
2006-02-21 08:15:00,0.68417,0.68417,0.68375,0.68386,1306900005.0
2006-02-21 08:30:00,0.68377,0.68385,0.68366,0.6838,1974000013.0
2006-02-21 08:45:00,0.6837,0.68382,0.68359,0.68359,1737400002.0
2006-02-21 09:00:00,0.6836,0.68377,0.68344,0.68344,2101600012.0
2006-02-21 09:15:00,0.68346,0.6836,0.68332,0.68349,2245599989.0
2006-02-21 09:30:00,0.68343,0.68361,0.68308,0.68342,2319499999.0
2006-02-21 09:45:00,0.68344,0.68373,0.68328,0.68342,2179799994.0
2006-02-21 10:00:00,0.68342,0.68362,0.68324,0.6835,1985199999.0
2006-02-21 10:15:00,0.68349,0.68363,0.68326,0.68332,2170700014.0
2006-02-21 10:30:00,0.68331,0.68345,0.68328,0.68345,2044100000.0
2006-02-21 10:45:00,0.68345,0.6835,0.68326,0.68343,1915099994.0
2006-02-21 11:00:00,0.68343,0.68374,0.68336,0.68354,2382600008.0
2006-02-21 11:15:00,0.68358,0.68365,0.68343,0.68356,1842699995.0
2006-02-21 11:30:00,0.68362,0.68376,0.68353,0.68354,1755399994.0
2006-02-21 11:45:00,0.68353,0.6836,0.68337,0.68352,2651499998.0
2006-02-21 12:00:00,0.68345,0.68355,0.68324,0.68352,1674499997.0
2006-02-21 12:15:00,0.68349,0.68358,0.68333,0.68345,2204900011.0
2006-02-21 12:30:00,0.68339,0.68339,0.68304,0.68304,2034900014.0
2006-02-21 12:45:00,0.68309,0.68309,0.68276,0.68276,2504299984.0
2006-02-21 13:00:00,0.68277,0.6831,0.68275,0.68297,2224100013.0
2006-02-21 13:15:00,0.68292,0.68303,0.68281,0.68301,1757800007.0
2006-02-21 13:30:00,0.68296,0.68296,0.6823,0.68247,1930800011.0
2006-02-21 13:45:00,0.68241,0.68249,0.68202,0.68226,2382099999.0
2006-02-21 14:00:00,0.68231,0.68238,0.68186,0.68225,2759900034.0
2006-02-21 14:15:00,0.68222,0.68258,0.68222,0.68255,1834000000.0
2006-02-21 14:30:00,0.6825,0.6827,0.68219,0.68237,2201699986.0
2006-02-21 14:45:00,0.68242,0.68248,0.68189,0.68195,2297099996.0
2006-02-21 15:00:00,0.68188,0.68217,0.6816,0.68195,2269800015.0
2006-02-21 15:15:00,0.68197,0.68205,0.68125,0.68138,2136500004.0
2006-02-21 15:30:00,0.68136,0.68158,0.68133,0.68145,2277099992.0
2006-02-21 15:45:00,0.68152,0.68188,0.68138,0.68179,1725000003.0
2006-02-21 16:00:00,0.6818,0.68187,0.68164,0.6818,2289899999.0
2006-02-21 16:15:00,0.68182,0.68198,0.68167,0.68185,2262799999.0
2006-02-21 16:30:00,0.68184,0.68202,0.68162,0.68195,2201399995.0
2006-02-21 16:45:00,0.68201,0.68228,0.68184,0.68207,2064700001.0
2006-02-21 17:00:00,0.68204,0.68247,0.68193,0.68232,2244400002.0
2006-02-21 17:15:00,0.68229,0.68276,0.68223,0.68261,2506000001.0
2006-02-21 17:30:00,0.68262,0.68276,0.68241,0.68259,2637300005.0
2006-02-21 17:45:00,0.68253,0.68286,0.68248,0.68266,2372499992.0
2006-02-21 18:00:00,0.68261,0.6829,0.6826,0.68275,17649099988.0
2006-02-21 18:15:00,0.6827,0.68273,0.68256,0.68261,13139800023.0
2006-02-21 18:30:00,0.68257,0.68267,0.68241,0.68257,8196100009.0
2006-02-21 18:45:00,0.6826,0.68295,0.68246,0.68255,6178999964.0
2006-02-21 19:00:00,0.68256,0.68283,0.68253,0.68258,6535499978.0
2006-02-21 19:15:00,0.68261,0.68285,0.68249,0.68278,5520700007.0
2006-02-21 19:30:00,0.68273,0.6828,0.68265,0.68268,7251900008.0
2006-02-21 19:45:00,0.68271,0.6828,0.68263,0.68267,3976999999.0
2006-02-21 20:00:00,0.68273,0.68273,0.68242,0.68248,4446099994.0
2006-02-21 20:15:00,0.6825,0.68264,0.6824,0.68257,6410899996.0
2006-02-21 20:30:00,0.68258,0.68275,0.68241,0.68244,10193900009.0
2006-02-21 20:45:00,0.68243,0.68248,0.6822,0.6823,11634300012.0
2006-02-21 21:00:00,0.68231,0.68254,0.68218,0.68227,8614700031.0
2006-02-21 21:15:00,0.68227,0.68281,0.68223,0.68268,5062099986.0
2006-02-21 21:30:00,0.68268,0.68282,0.68259,0.6827,4108800011.0
2006-02-21 21:45:00,0.68271,0.68273,0.6824,0.68247,3308999992.0
2006-02-21 22:00:00,0.68243,0.68245,0.68217,0.68234,3047400006.0
2006-02-21 22:15:00,0.68234,0.68235,0.68217,0.6822,4392599992.0
2006-02-21 22:30:00,0.68223,0.68235,0.68215,0.68235,3198100000.0
2006-02-21 22:45:00,0.68238,0.68238,0.68188,0.68188,2816500006.0
2006-02-21 23:00:00,0.68174,0.68218,0.68174,0.68197,2095300014.0
2006-02-21 23:15:00,0.68198,0.68212,0.68195,0.68204,1641800000.0
2006-02-21 23:30:00,0.68207,0.68216,0.68202,0.68207,1805900005.0
2006-02-21 23:45:00,0.68207,0.68217,0.68185,0.68215,1445799999.0
2006-02-22 00:00:00,0.68212,0.68243,0.68183,0.68189,2207699992.0
2006-02-22 00:15:00,0.68185,0.68223,0.68168,0.68193,2284899992.0
2006-02-22 00:30:00,0.68199,0.68214,0.6819,0.68212,1568700002.0
2006-02-22 00:45:00,0.68211,0.68252,0.6821,0.68232,1893900004.0
2006-02-22 01:00:00,0.68232,0.68237,0.6821,0.68222,1996099997.0
2006-02-22 01:15:00,0.68218,0.68232,0.68214,0.68232,1582800008.0
2006-02-22 01:30:00,0.68228,0.68234,0.6822,0.68228,1751999996.0
2006-02-22 01:45:00,0.68229,0.68253,0.68218,0.68251,2022099992.0
2006-02-22 02:00:00,0.68249,0.6827,0.68246,0.68246,2017400002.0
2006-02-22 02:15:00,0.68247,0.6825,0.68227,0.68236,1827899993.0
2006-02-22 02:30:00,0.68234,0.68257,0.68231,0.68257,1620000003.0
2006-02-22 02:45:00,0.68251,0.68267,0.68243,0.68251,2054799994.0
2006-02-22 03:00:00,0.68254,0.68275,0.68247,0.68272,2339599986.0
2006-02-22 03:15:00,0.68275,0.68277,0.68249,0.68262,1426300000.0
2006-02-22 03:30:00,0.68262,0.68273,0.68247,0.68261,1439300005.0
2006-02-22 03:45:00,0.68261,0.68278,0.68256,0.68263,1931300003.0
2006-02-22 04:00:00,0.68268,0.68284,0.68261,0.68276,2044100003.0
2006-02-22 04:15:00,0.68275,0.683,0.68271,0.68285,1557699986.0
2006-02-22 04:30:00,0.68284,0.68293,0.68271,0.68287,1883799980.0
2006-02-22 04:45:00,0.68278,0.68293,0.68276,0.68288,1617299995.0
2006-02-22 05:00:00,0.68285,0.68291,0.68273,0.68277,1703099992.0
2006-02-22 05:15:00,0.6828,0.68288,0.68267,0.68274,1478999996.0
2006-02-22 05:30:00,0.68274,0.68287,0.68272,0.68285,1706799991.0
2006-02-22 05:45:00,0.68283,0.68296,0.68267,0.68283,1530100004.0
2006-02-22 06:00:00,0.68285,0.68287,0.68275,0.6828,1404499996.0
2006-02-22 06:15:00,0.68279,0.68283,0.68272,0.6828,1990499994.0
2006-02-22 06:30:00,0.6828,0.68283,0.68261,0.6827,1084900003.0
2006-02-22 06:45:00,0.68274,0.68284,0.68261,0.68277,1585199984.0
2006-02-22 07:00:00,0.68271,0.6828,0.68267,0.68272,1636300003.0
2006-02-22 07:15:00,0.68275,0.68282,0.6827,0.68275,1625099992.0
2006-02-22 07:30:00,0.68273,0.6828,0.68266,0.68273,2139500007.0
2006-02-22 07:45:00,0.68272,0.68286,0.6827,0.68285,1687999987.0
2006-02-22 08:00:00,0.6828,0.68288,0.68267,0.68279,1458199994.0
2006-02-22 08:15:00,0.68282,0.68293,0.68275,0.6829,1201199987.0
2006-02-22 08:30:00,0.68287,0.6829,0.68258,0.68275,1881799995.0
2006-02-22 08:45:00,0.68275,0.68288,0.68268,0.68277,1782299995.0
2006-02-22 09:00:00,0.68272,0.68273,0.68236,0.6824,1790499997.0
2006-02-22 09:15:00,0.68237,0.68243,0.68223,0.68232,1907199995.0
2006-02-22 09:30:00,0.68234,0.68292,0.68226,0.68285,2346299992.0
2006-02-22 09:45:00,0.68283,0.6829,0.68259,0.68263,1904199995.0
2006-02-22 10:00:00,0.68263,0.68263,0.6824,0.68254,2141300007.0
2006-02-22 10:15:00,0.68255,0.68277,0.68244,0.68247,2046500006.0
2006-02-22 10:30:00,0.68248,0.68259,0.68237,0.68256,2052900008.0
2006-02-22 10:45:00,0.68255,0.68284,0.68249,0.68267,2180799999.0
2006-02-22 11:00:00,0.68267,0.68309,0.68259,0.68309,2145999986.0
2006-02-22 11:15:00,0.68313,0.68313,0.68261,0.68292,2709899998.0
2006-02-22 11:30:00,0.68302,0.68302,0.68153,0.68218,1969399999.0
2006-02-22 11:45:00,0.68216,0.68268,0.68215,0.68242,1908500011.0
2006-02-22 12:00:00,0.68237,0.68274,0.68237,0.68252,2174099996.0
2006-02-22 12:15:00,0.68252,0.68268,0.68211,0.68232,2260799995.0
2006-02-22 12:30:00,0.68237,0.68265,0.68218,0.68223,2158800007.0
2006-02-22 12:45:00,0.68219,0.68244,0.68215,0.68222,2122199990.0
2006-02-22 13:00:00,0.68216,0.68299,0.68202,0.68287,2441499999.0
2006-02-22 13:15:00,0.68273,0.68319,0.68273,0.68305,2479200003.0
2006-02-22 13:30:00,0.68311,0.68316,0.68289,0.683,1894699999.0
2006-02-22 13:45:00,0.68297,0.68306,0.68259,0.68265,1943599996.0
2006-02-22 14:00:00,0.68261,0.6827,0.68235,0.68255,1886700004.0
2006-02-22 14:15:00,0.6825,0.6826,0.68239,0.68242,1851099997.0
2006-02-22 14:30:00,0.68234,0.68257,0.68234,0.68249,2041700014.0
2006-02-22 14:45:00,0.6825,0.68261,0.68242,0.68259,1818299990.0
2006-02-22 15:00:00,0.68259,0.68288,0.68242,0.6828,2067299997.0
2006-02-22 15:15:00,0.68275,0.68288,0.6824,0.68244,2069700009.0
2006-02-22 15:30:00,0.6825,0.68295,0.68231,0.6827,2263099991.0
2006-02-22 15:45:00,0.68268,0.68293,0.68256,0.68268,2228899996.0
2006-02-22 16:00:00,0.68266,0.68303,0.68266,0.68275,2139400007.0
2006-02-22 16:15:00,0.68281,0.68315,0.68276,0.683,2204599992.0
2006-02-22 16:30:00,0.68302,0.68308,0.68277,0.68297,2156800006.0
2006-02-22 16:45:00,0.68293,0.68314,0.68292,0.68294,2116699998.0
2006-02-22 17:00:00,0.68293,0.68307,0.68262,0.6827,2068400006.0
2006-02-22 17:15:00,0.68269,0.68284,0.68252,0.68273,2063600002.0
2006-02-22 17:30:00,0.68273,0.68285,0.6826,0.6827,2085399998.0
2006-02-22 17:45:00,0.68265,0.68291,0.68247,0.68247,2031700003.0
2006-02-22 18:00:00,0.68255,0.6831,0.68243,0.68252,15970500048.0
2006-02-22 18:15:00,0.6828,0.683,0.68234,0.68261,13351699965.0
2006-02-22 18:30:00,0.68261,0.68329,0.68251,0.68322,8495699962.0
2006-02-22 18:45:00,0.68319,0.68342,0.68301,0.68304,6115199999.0
2006-02-22 19:00:00,0.68304,0.68319,0.6829,0.68302,6567199998.0
2006-02-22 19:15:00,0.683,0.68313,0.68272,0.68291,5295899995.0
2006-02-22 19:30:00,0.68293,0.68338,0.6828,0.68327,6587900000.0
2006-02-22 19:45:00,0.68332,0.68342,0.68316,0.68322,3867299999.0
2006-02-22 20:00:00,0.68328,0.68334,0.68311,0.68313,4521099988.0
2006-02-22 20:15:00,0.68315,0.68332,0.68303,0.68307,6854600010.0
2006-02-22 20:30:00,0.68308,0.68319,0.68272,0.68283,10510199989.0
2006-02-22 20:45:00,0.68282,0.68293,0.68267,0.6827,11604699968.0
2006-02-22 21:00:00,0.68274,0.68281,0.6826,0.68278,8104799993.0
2006-02-22 21:15:00,0.68279,0.68287,0.68264,0.68277,4968899997.0
2006-02-22 21:30:00,0.68275,0.68317,0.68275,0.68305,4432400004.0
2006-02-22 21:45:00,0.68307,0.68307,0.68273,0.68282,3082500007.0
2006-02-22 22:00:00,0.68281,0.68297,0.68272,0.68287,3460100010.0
2006-02-22 22:15:00,0.68287,0.68294,0.68265,0.68266,4561499984.0
2006-02-22 22:30:00,0.68269,0.68296,0.68265,0.68296,2944100002.0
2006-02-22 22:45:00,0.68301,0.68304,0.68245,0.68259,2020600003.0
2006-02-22 23:00:00,0.68234,0.68319,0.68234,0.68312,2123700005.0
2006-02-22 23:15:00,0.68311,0.68327,0.683,0.683,1853499994.0
2006-02-22 23:30:00,0.68304,0.6832,0.68297,0.683,1779800003.0
2006-02-22 23:45:00,0.68296,0.68306,0.68271,0.68305,1743600002.0
2006-02-23 00:00:00,0.68302,0.68349,0.6829,0.68303,2429000011.0
2006-02-23 00:15:00,0.68306,0.68329,0.68276,0.68299,2537000001.0
2006-02-23 00:30:00,0.68307,0.68316,0.68296,0.68306,2102800012.0
2006-02-23 00:45:00,0.68305,0.68313,0.68281,0.68294,1795699999.0
2006-02-23 01:00:00,0.68292,0.68302,0.68282,0.68298,1863900003.0
2006-02-23 01:15:00,0.68294,0.68321,0.68293,0.68304,1599700001.0
2006-02-23 01:30:00,0.68298,0.68319,0.68288,0.68293,2011699986.0
2006-02-23 01:45:00,0.68295,0.6831,0.68287,0.68305,1862900005.0
2006-02-23 02:00:00,0.68305,0.68305,0.68282,0.68285,1789299989.0
2006-02-23 02:15:00,0.68279,0.6829,0.6826,0.6829,1983900009.0
2006-02-23 02:30:00,0.68293,0.68321,0.68289,0.68308,1633999995.0
2006-02-23 02:45:00,0.68305,0.68326,0.68305,0.68323,1762100002.0
2006-02-23 03:00:00,0.68327,0.68336,0.68312,0.68316,1835100012.0
2006-02-23 03:15:00,0.68318,0.68322,0.68307,0.6832,1358599998.0
2006-02-23 03:30:00,0.68316,0.68316,0.68299,0.68302,1254899998.0
2006-02-23 03:45:00,0.683,0.68307,0.68293,0.68306,1323899992.0
2006-02-23 04:00:00,0.68308,0.68309,0.68298,0.68298,1343600012.0
2006-02-23 04:15:00,0.68303,0.6831,0.68288,0.68293,1515299996.0
2006-02-23 04:30:00,0.68296,0.68313,0.68287,0.68297,1580000013.0
2006-02-23 04:45:00,0.6829,0.68305,0.6829,0.68297,1418099998.0
2006-02-23 05:00:00,0.68296,0.68307,0.68274,0.68287,1363800007.0
2006-02-23 05:15:00,0.68289,0.68305,0.68285,0.68303,1295500002.0
2006-02-23 05:30:00,0.68303,0.68313,0.68297,0.68313,1785800001.0
2006-02-23 05:45:00,0.68312,0.68315,0.68267,0.68287,1905799992.0
2006-02-23 06:00:00,0.68285,0.68296,0.68265,0.68285,1614200000.0
2006-02-23 06:15:00,0.68285,0.68297,0.68266,0.68274,2322199991.0
2006-02-23 06:30:00,0.68276,0.68308,0.68276,0.6828,1939999996.0
2006-02-23 06:45:00,0.68284,0.68286,0.68254,0.68257,2070799999.0
2006-02-23 07:00:00,0.68254,0.68279,0.68252,0.68267,1681400004.0
2006-02-23 07:15:00,0.6827,0.68278,0.68253,0.6827,1665900005.0
2006-02-23 07:30:00,0.68267,0.68285,0.68253,0.68279,1986499997.0
2006-02-23 07:45:00,0.68275,0.68293,0.68266,0.68274,1755000004.0
2006-02-23 08:00:00,0.68265,0.68281,0.68244,0.68247,2401099983.0
2006-02-23 08:15:00,0.68244,0.68266,0.68233,0.68257,1928400004.0
2006-02-23 08:30:00,0.68257,0.68268,0.68239,0.68265,2055500003.0
2006-02-23 08:45:00,0.68267,0.6827,0.6824,0.68263,1947100015.0
2006-02-23 09:00:00,0.68261,0.68286,0.68245,0.68257,2380400001.0
2006-02-23 09:15:00,0.68258,0.68259,0.68221,0.6823,2249799991.0
2006-02-23 09:30:00,0.68231,0.68232,0.68195,0.68201,2274199993.0
2006-02-23 09:45:00,0.68203,0.68215,0.68181,0.68182,2319200016.0
2006-02-23 10:00:00,0.68181,0.6819,0.68124,0.68177,1889900002.0
2006-02-23 10:15:00,0.68178,0.68186,0.68137,0.68155,2299200020.0
2006-02-23 10:30:00,0.68159,0.68175,0.68105,0.68122,2380099973.0
2006-02-23 10:45:00,0.68126,0.68177,0.68121,0.68167,2316999996.0
2006-02-23 11:00:00,0.68167,0.68205,0.6815,0.68195,2223099997.0
2006-02-23 11:15:00,0.68205,0.68216,0.68183,0.68202,2241399997.0
2006-02-23 11:30:00,0.68205,0.68228,0.68192,0.68208,2266799991.0
2006-02-23 11:45:00,0.6821,0.68228,0.68171,0.68187,2034199998.0
2006-02-23 12:00:00,0.68179,0.68195,0.68162,0.6817,2149900007.0
2006-02-23 12:15:00,0.68166,0.68204,0.68147,0.68147,2322599998.0
2006-02-23 12:30:00,0.68144,0.68171,0.68137,0.68158,1945599998.0
2006-02-23 12:45:00,0.68161,0.68202,0.68144,0.68187,2212100012.0
2006-02-23 13:00:00,0.6819,0.68193,0.68151,0.68175,2294699992.0
2006-02-23 13:15:00,0.68168,0.68214,0.68168,0.68214,2115899991.0
2006-02-23 13:30:00,0.68222,0.68231,0.682,0.68224,2250399999.0
2006-02-23 13:45:00,0.68223,0.68229,0.68201,0.68215,2165200002.0
2006-02-23 14:00:00,0.68214,0.68224,0.68195,0.68212,2203799999.0
2006-02-23 14:15:00,0.68213,0.68222,0.68198,0.68206,2029500003.0
2006-02-23 14:30:00,0.682,0.68227,0.68195,0.68199,2325300006.0
2006-02-23 14:45:00,0.68199,0.68209,0.68185,0.68203,1957699997.0
2006-02-23 15:00:00,0.68197,0.68198,0.68164,0.68164,1951600002.0
2006-02-23 15:15:00,0.68161,0.68168,0.68123,0.68143,2002400005.0
2006-02-23 15:30:00,0.68146,0.68163,0.68105,0.68105,2037400006.0
2006-02-23 15:45:00,0.68107,0.68158,0.68107,0.68153,2290599988.0
2006-02-23 16:00:00,0.68151,0.68174,0.6814,0.6817,2350299975.0
2006-02-23 16:15:00,0.68169,0.68169,0.68118,0.68134,2375199995.0
2006-02-23 16:30:00,0.68134,0.68148,0.68118,0.6813,2189000002.0
2006-02-23 16:45:00,0.68128,0.68131,0.68075,0.68096,2507999995.0
2006-02-23 17:00:00,0.6809,0.68125,0.68062,0.68115,2280599990.0
2006-02-23 17:15:00,0.68118,0.68125,0.68077,0.68077,2048000001.0
2006-02-23 17:30:00,0.68077,0.68116,0.68067,0.68107,2374799995.0
2006-02-23 17:45:00,0.68107,0.68107,0.68055,0.68064,2523800005.0
2006-02-23 18:00:00,0.68071,0.68089,0.6803,0.68052,17511499970.0
2006-02-23 18:15:00,0.6805,0.68053,0.68001,0.6803,15058099988.0
2006-02-23 18:30:00,0.68029,0.68068,0.6802,0.68063,8369200023.0
2006-02-23 18:45:00,0.68059,0.68059,0.6802,0.68025,6105100030.0
2006-02-23 19:00:00,0.68026,0.68047,0.68023,0.68034,6591199975.0
2006-02-23 19:15:00,0.68034,0.68054,0.68005,0.68007,5885100011.0
2006-02-23 19:30:00,0.68003,0.68024,0.6799,0.68017,7095500032.0
2006-02-23 19:45:00,0.68019,0.6802,0.68002,0.68008,3933299996.0
2006-02-23 20:00:00,0.68013,0.68026,0.68,0.68018,4339099993.0
2006-02-23 20:15:00,0.68017,0.68029,0.67997,0.68013,6689699965.0
2006-02-23 20:30:00,0.68011,0.6802,0.67997,0.68003,9933099980.0
2006-02-23 20:45:00,0.68001,0.68058,0.67998,0.68046,11711399985.0
2006-02-23 21:00:00,0.68048,0.68059,0.68021,0.68033,8067299992.0
2006-02-23 21:15:00,0.68033,0.68039,0.68019,0.68025,5508600015.0
2006-02-23 21:30:00,0.68023,0.68055,0.68018,0.68035,4625800000.0
2006-02-23 21:45:00,0.68035,0.68049,0.68017,0.68047,3139000011.0
2006-02-23 22:00:00,0.68043,0.68065,0.68033,0.68052,3498299999.0
2006-02-23 22:15:00,0.68053,0.68053,0.6803,0.6804,4617699991.0
2006-02-23 22:30:00,0.68043,0.68047,0.68035,0.68045,3089699994.0
2006-02-23 22:45:00,0.68048,0.68048,0.68007,0.68017,2594699999.0
2006-02-23 23:00:00,0.67999,0.68034,0.67999,0.68017,1881300006.0
2006-02-23 23:15:00,0.68015,0.68028,0.68007,0.68015,1908200005.0
2006-02-23 23:30:00,0.68019,0.68028,0.68013,0.68017,1532999997.0
2006-02-23 23:45:00,0.6802,0.6804,0.68003,0.68035,1453699988.0
2006-02-24 00:00:00,0.68032,0.68069,0.6798,0.68048,2268299994.0
2006-02-24 00:15:00,0.6804,0.68059,0.68007,0.68008,2233500006.0
2006-02-24 00:30:00,0.68014,0.68029,0.68005,0.68013,1682200001.0
2006-02-24 00:45:00,0.68017,0.68031,0.6801,0.68018,1810599995.0
2006-02-24 01:00:00,0.68015,0.68028,0.6801,0.68017,2066599999.0
2006-02-24 01:15:00,0.68015,0.68035,0.68015,0.68027,1306400006.0
2006-02-24 01:30:00,0.68023,0.68032,0.68017,0.68017,1942299999.0
2006-02-24 01:45:00,0.68019,0.68033,0.68011,0.68026,2311600005.0
2006-02-24 02:00:00,0.68029,0.68045,0.68018,0.68018,2340399999.0
2006-02-24 02:15:00,0.68015,0.68051,0.68014,0.68025,1711300005.0
2006-02-24 02:30:00,0.68024,0.68045,0.68012,0.68012,1895400001.0
2006-02-24 02:45:00,0.68005,0.68041,0.68005,0.68027,2143599992.0
2006-02-24 03:00:00,0.68029,0.68043,0.68021,0.68034,1787899992.0
2006-02-24 03:15:00,0.68034,0.6804,0.68012,0.68015,1281900008.0
2006-02-24 03:30:00,0.68016,0.68046,0.6801,0.68042,1494899995.0
2006-02-24 03:45:00,0.68037,0.68044,0.68014,0.68015,1538899989.0
2006-02-24 04:00:00,0.68025,0.68029,0.68012,0.68017,1187200005.0
2006-02-24 04:15:00,0.68023,0.68034,0.68017,0.68028,1346199998.0
2006-02-24 04:30:00,0.68027,0.68045,0.68015,0.68036,1533900001.0
2006-02-24 04:45:00,0.6803,0.68036,0.68017,0.68026,1521700005.0
2006-02-24 05:00:00,0.68025,0.68035,0.68015,0.6803,1254400009.0
2006-02-24 05:15:00,0.6803,0.68037,0.68015,0.68036,1808000007.0
2006-02-24 05:30:00,0.68032,0.68046,0.68021,0.68042,1718600004.0
2006-02-24 05:45:00,0.68037,0.6804,0.68025,0.68028,1541999998.0
2006-02-24 06:00:00,0.68037,0.68046,0.68023,0.6803,1798399998.0
2006-02-24 06:15:00,0.68029,0.6805,0.68023,0.68045,1701900002.0
2006-02-24 06:30:00,0.68047,0.68051,0.68026,0.68028,1194199998.0
2006-02-24 06:45:00,0.68038,0.68041,0.68018,0.68035,1409700004.0
2006-02-24 07:00:00,0.6803,0.68038,0.68028,0.68032,1292699994.0
2006-02-24 07:15:00,0.68035,0.68043,0.68024,0.6803,1376500004.0
2006-02-24 07:30:00,0.68026,0.68037,0.68021,0.68025,1746699994.0
2006-02-24 07:45:00,0.68019,0.68037,0.68018,0.68025,1448699989.0
2006-02-24 08:00:00,0.6802,0.68032,0.68015,0.6803,1820900003.0
2006-02-24 08:15:00,0.68033,0.68038,0.68016,0.68027,1148899998.0
2006-02-24 08:30:00,0.68022,0.68034,0.68017,0.68028,1817899994.0
2006-02-24 08:45:00,0.68028,0.68049,0.6801,0.68015,1712600006.0
2006-02-24 09:00:00,0.68015,0.68045,0.68012,0.68023,1801800000.0
2006-02-24 09:15:00,0.6802,0.6803,0.6801,0.68014,2023000006.0
2006-02-24 09:30:00,0.68012,0.68012,0.67991,0.67991,1851600008.0
2006-02-24 09:45:00,0.6799,0.68013,0.67954,0.67964,2242600009.0
2006-02-24 10:00:00,0.67963,0.67986,0.67954,0.67959,1746500010.0
2006-02-24 10:15:00,0.67968,0.67998,0.67959,0.67974,2309400002.0
2006-02-24 10:30:00,0.67977,0.68013,0.67968,0.68013,2004600007.0
2006-02-24 10:45:00,0.68016,0.68061,0.68013,0.68061,2335199992.0
2006-02-24 11:00:00,0.68068,0.68072,0.68042,0.68052,2143200004.0
2006-02-24 11:15:00,0.68058,0.6807,0.68015,0.68023,2741099996.0
2006-02-24 11:30:00,0.68027,0.68048,0.68013,0.68015,2448799984.0
2006-02-24 11:45:00,0.6801,0.68022,0.68002,0.68009,2150100006.0
2006-02-24 12:00:00,0.68003,0.68031,0.67993,0.68015,1946099989.0
2006-02-24 12:15:00,0.68014,0.68058,0.68004,0.68048,2557899995.0
2006-02-24 12:30:00,0.68041,0.68052,0.68025,0.68033,1758700008.0
2006-02-24 12:45:00,0.68037,0.68049,0.67996,0.68,1967500006.0
2006-02-24 13:00:00,0.68006,0.68019,0.6799,0.67995,1767100006.0
2006-02-24 13:15:00,0.6799,0.68016,0.67982,0.67998,1715099994.0
2006-02-24 13:30:00,0.68,0.68024,0.67988,0.67993,1943699991.0
2006-02-24 13:45:00,0.67996,0.68015,0.67986,0.68004,2207500004.0
2006-02-24 14:00:00,0.68001,0.6802,0.67995,0.68,2364200011.0
2006-02-24 14:15:00,0.68002,0.68019,0.67993,0.67995,1878799999.0
2006-02-24 14:30:00,0.67993,0.68008,0.67978,0.67998,2418700000.0
2006-02-24 14:45:00,0.67999,0.68015,0.67997,0.6801,2056899990.0
2006-02-24 15:00:00,0.6801,0.68029,0.68005,0.68015,1767900001.0
2006-02-24 15:15:00,0.68013,0.68017,0.67984,0.67996,1678000005.0
2006-02-24 15:30:00,0.67998,0.68021,0.6799,0.67996,1929799994.0
2006-02-24 15:45:00,0.67988,0.68031,0.67976,0.68031,1548300005.0
2006-02-24 16:00:00,0.68037,0.6804,0.6802,0.68027,1963499999.0
2006-02-24 16:15:00,0.68028,0.68038,0.68007,0.6801,1974200017.0
2006-02-24 16:30:00,0.68009,0.68048,0.68003,0.68018,1596600003.0
2006-02-24 16:45:00,0.6801,0.68034,0.6801,0.68022,2409399993.0
2006-02-24 17:00:00,0.68023,0.68045,0.68021,0.68035,2139699992.0
2006-02-24 17:15:00,0.68035,0.68044,0.67997,0.68031,2206499993.0
2006-02-24 17:30:00,0.68028,0.6803,0.67996,0.68023,1998299994.0
2006-02-24 17:45:00,0.6802,0.68033,0.67992,0.68026,2515699991.0
2006-02-24 18:00:00,0.68028,0.6805,0.68005,0.68015,18173100022.0
2006-02-24 18:15:00,0.68022,0.68044,0.68002,0.6803,14265999984.0
2006-02-24 18:30:00,0.68027,0.6806,0.68014,0.68043,8784000006.0
2006-02-24 18:45:00,0.68043,0.68091,0.6803,0.68076,6314699988.0
2006-02-24 19:00:00,0.68074,0.68077,0.68017,0.68048,6771400005.0
2006-02-24 19:15:00,0.68046,0.68053,0.68029,0.68037,5683500003.0
2006-02-24 19:30:00,0.68035,0.68093,0.68031,0.68077,7234600000.0
2006-02-24 19:45:00,0.68082,0.68127,0.68082,0.6811,3806999998.0
2006-02-24 20:00:00,0.6812,0.68127,0.6809,0.68098,4720700007.0
2006-02-24 20:15:00,0.68101,0.68105,0.68075,0.68087,7109700004.0
2006-02-24 20:30:00,0.68088,0.68109,0.68075,0.68086,10759399999.0
2006-02-24 20:45:00,0.68088,0.68093,0.68053,0.68075,11528300007.0
2006-02-24 21:00:00,0.68077,0.68077,0.68045,0.68066,8614299995.0
2006-02-24 21:15:00,0.68069,0.68091,0.68032,0.68038,4563799997.0
2006-02-24 21:30:00,0.68037,0.68062,0.68028,0.6805,3915700009.0
2006-02-24 21:45:00,0.68049,0.68064,0.68019,0.68019,3180499993.0
2006-02-24 22:00:00,0.68017,0.68058,0.68017,0.68029,3093299993.0
2006-02-24 22:15:00,0.68027,0.68048,0.68026,0.6804,4516900000.0
2006-02-24 22:30:00,0.68043,0.68047,0.68035,0.68045,3055299993.0
2006-02-24 22:45:00,0.68048,0.68048,0.68007,0.68007,2120500006.0
2006-02-24 23:00:00,0.67994,0.68028,0.67994,0.68026,2220799994.0
2006-02-24 23:15:00,0.68028,0.68058,0.68018,0.6805,1338899998.0
2006-02-24 23:30:00,0.68053,0.68058,0.68035,0.68052,1992099995.0
2006-02-24 23:45:00,0.6805,0.68057,0.67999,0.68025,1265600005.0
2006-02-27 00:00:00,0.68069,0.68089,0.68026,0.68038,2008000005.0
2006-02-27 00:15:00,0.6804,0.68053,0.68008,0.68043,1798999991.0
2006-02-27 00:30:00,0.6805,0.68053,0.68025,0.68033,1424399995.0
2006-02-27 00:45:00,0.68033,0.68047,0.68002,0.68037,1713999997.0
2006-02-27 01:00:00,0.68033,0.68033,0.67986,0.67988,2107599992.0
2006-02-27 01:15:00,0.67984,0.68002,0.67945,0.67989,2621399992.0
2006-02-27 01:30:00,0.67972,0.68012,0.67963,0.67986,1938000000.0
2006-02-27 01:45:00,0.67987,0.68024,0.67973,0.68015,2068600002.0
2006-02-27 02:00:00,0.68013,0.68021,0.67982,0.68001,2476699989.0
2006-02-27 02:15:00,0.67995,0.68008,0.67973,0.67988,2080699995.0
2006-02-27 02:30:00,0.67989,0.68035,0.67981,0.68018,2092200001.0
2006-02-27 02:45:00,0.68019,0.68026,0.67973,0.6799,2042899995.0
2006-02-27 03:00:00,0.67988,0.67991,0.67958,0.6797,1796599986.0
2006-02-27 03:15:00,0.67973,0.67992,0.67964,0.67985,1372699996.0
2006-02-27 03:30:00,0.67986,0.67997,0.67977,0.67982,1678699995.0
2006-02-27 03:45:00,0.67983,0.67994,0.67952,0.67987,1477699982.0
2006-02-27 04:00:00,0.67996,0.68018,0.67982,0.67997,1338400000.0
2006-02-27 04:15:00,0.67999,0.68008,0.6799,0.68001,1612000005.0
2006-02-27 04:30:00,0.68001,0.68009,0.67998,0.68007,1916999996.0
2006-02-27 04:45:00,0.68,0.68016,0.67983,0.67997,1679400005.0
2006-02-27 05:00:00,0.67995,0.68014,0.67995,0.68002,1209800009.0
2006-02-27 05:15:00,0.68003,0.68015,0.67996,0.68012,1308699998.0
2006-02-27 05:30:00,0.68012,0.68013,0.68,0.68005,1317800002.0
2006-02-27 05:45:00,0.68003,0.68007,0.67981,0.68003,1238700013.0
2006-02-27 06:00:00,0.68005,0.68011,0.67995,0.6801,1263500003.0
2006-02-27 06:15:00,0.68008,0.68015,0.68,0.6801,1824299992.0
2006-02-27 06:30:00,0.68012,0.68058,0.68005,0.6805,1439799989.0
2006-02-27 06:45:00,0.68053,0.68058,0.68037,0.68055,1576800002.0
2006-02-27 07:00:00,0.68048,0.68048,0.68025,0.68032,1889399997.0
2006-02-27 07:15:00,0.68035,0.6804,0.6802,0.68025,1313299993.0
2006-02-27 07:30:00,0.68021,0.68034,0.6801,0.68019,2091199998.0
2006-02-27 07:45:00,0.68015,0.68055,0.68012,0.68051,1342600002.0
2006-02-27 08:00:00,0.68045,0.68053,0.68025,0.6804,1819699996.0
2006-02-27 08:15:00,0.68042,0.68042,0.68018,0.6802,1864300006.0
2006-02-27 08:30:00,0.68022,0.68041,0.68021,0.68033,2026400017.0
2006-02-27 08:45:00,0.6803,0.6803,0.67997,0.68,1811700003.0
2006-02-27 09:00:00,0.67998,0.68049,0.67987,0.6804,1893000008.0
2006-02-27 09:15:00,0.6804,0.68048,0.68002,0.68036,2456500004.0
2006-02-27 09:30:00,0.68033,0.68081,0.68028,0.68075,2044199994.0
2006-02-27 09:45:00,0.68079,0.68092,0.68045,0.68083,1887199995.0
2006-02-27 10:00:00,0.68077,0.68114,0.68072,0.68083,2015799996.0
2006-02-27 10:15:00,0.68087,0.68109,0.68057,0.68082,2417100010.0
2006-02-27 10:30:00,0.6808,0.68129,0.68079,0.68118,1773000001.0
2006-02-27 10:45:00,0.68113,0.6816,0.68078,0.68155,2130300001.0
2006-02-27 11:00:00,0.68151,0.68163,0.681,0.68112,2294999999.0
2006-02-27 11:15:00,0.68116,0.68121,0.68067,0.68067,2553299981.0
2006-02-27 11:30:00,0.68074,0.68102,0.68061,0.68102,2274899991.0
2006-02-27 11:45:00,0.68101,0.68129,0.6809,0.68125,2063399999.0
2006-02-27 12:00:00,0.68122,0.68153,0.68115,0.6812,2289200007.0
2006-02-27 12:15:00,0.68119,0.68136,0.68102,0.68135,2467000000.0
2006-02-27 12:30:00,0.68133,0.68137,0.68108,0.68118,2117300004.0
2006-02-27 12:45:00,0.68119,0.68159,0.68115,0.68146,2017099996.0
2006-02-27 13:00:00,0.68147,0.68181,0.68142,0.68177,2189200009.0
2006-02-27 13:15:00,0.68175,0.68184,0.68089,0.68089,2151000013.0
2006-02-27 13:30:00,0.68088,0.68123,0.68076,0.68121,2205500001.0
2006-02-27 13:45:00,0.68121,0.68136,0.68107,0.68133,1867099996.0
2006-02-27 14:00:00,0.68137,0.68158,0.68132,0.68135,1941899990.0
2006-02-27 14:15:00,0.68146,0.68149,0.68122,0.68128,1867799996.0
2006-02-27 14:30:00,0.68124,0.68136,0.68102,0.68127,1880099997.0
2006-02-27 14:45:00,0.68129,0.68129,0.68091,0.68095,2083499991.0
2006-02-27 15:00:00,0.68092,0.68104,0.68078,0.68088,2568000005.0
2006-02-27 15:15:00,0.68087,0.68105,0.68084,0.68099,2049699999.0
2006-02-27 15:30:00,0.68096,0.68119,0.68087,0.68106,2619200003.0
2006-02-27 15:45:00,0.6811,0.68113,0.68081,0.68083,2112899993.0
2006-02-27 16:00:00,0.68078,0.68095,0.68067,0.68073,2108700006.0
2006-02-27 16:15:00,0.68071,0.68082,0.68053,0.68078,1836000001.0
2006-02-27 16:30:00,0.68081,0.68095,0.68057,0.68062,2238999989.0
2006-02-27 16:45:00,0.68058,0.68088,0.68058,0.6806,1959700007.0
2006-02-27 17:00:00,0.68057,0.68103,0.68044,0.68094,2467899998.0
2006-02-27 17:15:00,0.68095,0.68143,0.68091,0.68133,2723700005.0
2006-02-27 17:30:00,0.68134,0.68165,0.68122,0.6816,2433000011.0
2006-02-27 17:45:00,0.68155,0.6816,0.68144,0.68151,2057600010.0
2006-02-27 18:00:00,0.68147,0.68153,0.6807,0.6812,15645900008.0
2006-02-27 18:15:00,0.6808,0.6812,0.6808,0.68107,13796200019.0
2006-02-27 18:30:00,0.68106,0.68133,0.68099,0.68122,8267800008.0
2006-02-27 18:45:00,0.68123,0.68127,0.6809,0.68112,5671499983.0
2006-02-27 19:00:00,0.68111,0.68123,0.68086,0.68098,6025299991.0
2006-02-27 19:15:00,0.68098,0.6813,0.68093,0.68122,5560800013.0
2006-02-27 19:30:00,0.68119,0.68128,0.68088,0.68107,6738700002.0
2006-02-27 19:45:00,0.68105,0.68145,0.68101,0.68137,3920600008.0
2006-02-27 20:00:00,0.68146,0.6817,0.68132,0.68156,4371599997.0
2006-02-27 20:15:00,0.68158,0.68165,0.68141,0.68147,6736400018.0
2006-02-27 20:30:00,0.68148,0.68164,0.68146,0.68149,10737600001.0
2006-02-27 20:45:00,0.68149,0.68158,0.68139,0.68144,10860199978.0
2006-02-27 21:00:00,0.68147,0.68152,0.68122,0.68128,8282199998.0
2006-02-27 21:15:00,0.68128,0.68135,0.68108,0.68122,4984200019.0
2006-02-27 21:30:00,0.6812,0.6815,0.68105,0.68136,4342300007.0
2006-02-27 21:45:00,0.68137,0.68146,0.68121,0.68125,3318300000.0
2006-02-27 22:00:00,0.6812,0.68123,0.68105,0.68118,3585200004.0
2006-02-27 22:15:00,0.6812,0.68127,0.68091,0.68105,4336700009.0
2006-02-27 22:30:00,0.68108,0.68112,0.68097,0.68105,3294299998.0
2006-02-27 22:45:00,0.68106,0.68113,0.68088,0.68093,2513799988.0
2006-02-27 23:00:00,0.68078,0.68111,0.68073,0.68087,2142799992.0
2006-02-27 23:15:00,0.68088,0.68104,0.68081,0.68084,1544900012.0
2006-02-27 23:30:00,0.68092,0.681,0.68072,0.68079,1975100005.0
2006-02-27 23:45:00,0.68077,0.68085,0.68031,0.68065,1536399997.0
2006-02-28 00:00:00,0.68062,0.681,0.6803,0.68074,2462700007.0
2006-02-28 00:15:00,0.68063,0.68101,0.68042,0.68057,2539399997.0
2006-02-28 00:30:00,0.6807,0.68081,0.68057,0.68064,1595199997.0
2006-02-28 00:45:00,0.68065,0.68085,0.6806,0.68076,1747299996.0
2006-02-28 01:00:00,0.68066,0.68083,0.68057,0.68068,2126299992.0
2006-02-28 01:15:00,0.68063,0.68104,0.68062,0.68103,1406200005.0
2006-02-28 01:30:00,0.68101,0.68108,0.68081,0.68087,2035899994.0
2006-02-28 01:45:00,0.6809,0.68105,0.68079,0.68087,2181600018.0
2006-02-28 02:00:00,0.68084,0.68096,0.68065,0.68078,2287600019.0
2006-02-28 02:15:00,0.68079,0.68113,0.68078,0.681,1477700002.0
2006-02-28 02:30:00,0.68096,0.68118,0.68086,0.68104,1896400004.0
2006-02-28 02:45:00,0.681,0.68118,0.68062,0.68073,1373699986.0
2006-02-28 03:00:00,0.68075,0.68094,0.6807,0.68085,1326000010.0
2006-02-28 03:15:00,0.68085,0.68105,0.68085,0.68091,1065900007.0
2006-02-28 03:30:00,0.6809,0.68113,0.68087,0.68102,1495699997.0
2006-02-28 03:45:00,0.681,0.68112,0.68083,0.68094,2075699990.0
2006-02-28 04:00:00,0.68095,0.68112,0.68087,0.68098,1871399993.0
2006-02-28 04:15:00,0.68106,0.68114,0.68078,0.68085,2060799999.0
2006-02-28 04:30:00,0.68088,0.68132,0.68086,0.68124,2217899992.0
2006-02-28 04:45:00,0.68116,0.68127,0.68107,0.68111,1645800001.0
2006-02-28 05:00:00,0.68111,0.68132,0.68096,0.68124,1883800005.0
2006-02-28 05:15:00,0.68125,0.68143,0.68121,0.68129,1812100010.0
2006-02-28 05:30:00,0.68128,0.68141,0.68113,0.68126,1502000003.0
2006-02-28 05:45:00,0.68126,0.68139,0.68111,0.68124,2118900008.0
2006-02-28 06:00:00,0.68124,0.68131,0.68095,0.68124,2183599995.0
2006-02-28 06:15:00,0.68124,0.68128,0.68106,0.68125,1956099986.0
2006-02-28 06:30:00,0.68124,0.68128,0.68101,0.68101,1530799992.0
2006-02-28 06:45:00,0.68109,0.68122,0.68098,0.68115,1674700005.0
2006-02-28 07:00:00,0.6811,0.68133,0.68103,0.68112,1660500005.0
2006-02-28 07:15:00,0.68115,0.68115,0.681,0.68105,1501500005.0
2006-02-28 07:30:00,0.68105,0.68114,0.68095,0.68105,2113100010.0
2006-02-28 07:45:00,0.681,0.68128,0.681,0.68115,1556199988.0
2006-02-28 08:00:00,0.68109,0.68159,0.68109,0.68159,1690700007.0
2006-02-28 08:15:00,0.6816,0.68168,0.68147,0.68162,1366100005.0
2006-02-28 08:30:00,0.68162,0.68179,0.68155,0.68166,2050199995.0
2006-02-28 08:45:00,0.68167,0.6817,0.68147,0.68147,1525399997.0
2006-02-28 09:00:00,0.6816,0.68203,0.6816,0.68176,2058600013.0
2006-02-28 09:15:00,0.68169,0.68169,0.68127,0.6813,2645900006.0
2006-02-28 09:30:00,0.68131,0.68161,0.68117,0.68137,2168300010.0
2006-02-28 09:45:00,0.68138,0.68147,0.68119,0.68143,1947499995.0
2006-02-28 10:00:00,0.68145,0.6817,0.68139,0.68162,1710699995.0
2006-02-28 10:15:00,0.68163,0.68169,0.68138,0.68157,2219900002.0
2006-02-28 10:30:00,0.68157,0.6817,0.68134,0.68162,1867800003.0
2006-02-28 10:45:00,0.68168,0.68181,0.68159,0.68171,2005399996.0
2006-02-28 11:00:00,0.68171,0.68172,0.68152,0.68157,1926900011.0
2006-02-28 11:15:00,0.68166,0.6817,0.68142,0.68144,2105800004.0
2006-02-28 11:30:00,0.68144,0.68146,0.68122,0.68128,2306799999.0
2006-02-28 11:45:00,0.6813,0.68139,0.68112,0.68135,2251700004.0
2006-02-28 12:00:00,0.68124,0.68132,0.68082,0.68082,2292700018.0
2006-02-28 12:15:00,0.68088,0.68093,0.68042,0.68049,1913600006.0
2006-02-28 12:30:00,0.68042,0.68061,0.68031,0.68051,2462399994.0
2006-02-28 12:45:00,0.68043,0.68052,0.68011,0.68046,2645100006.0
2006-02-28 13:00:00,0.68055,0.68063,0.68028,0.68051,2154999995.0
2006-02-28 13:15:00,0.68043,0.68063,0.68028,0.68045,2062899994.0
2006-02-28 13:30:00,0.68043,0.68049,0.68005,0.68008,1818299998.0
2006-02-28 13:45:00,0.68012,0.68018,0.67957,0.67997,1920900000.0
2006-02-28 14:00:00,0.68008,0.68008,0.6797,0.67987,2343100011.0
2006-02-28 14:15:00,0.67981,0.68007,0.67957,0.68005,2016600008.0
2006-02-28 14:30:00,0.67996,0.68029,0.67994,0.68023,1861699994.0
2006-02-28 14:45:00,0.68023,0.68024,0.67968,0.67975,1717999993.0
2006-02-28 15:00:00,0.67976,0.67987,0.67945,0.67952,2028299986.0
2006-02-28 15:15:00,0.67951,0.67962,0.67916,0.67916,2041000000.0
2006-02-28 15:30:00,0.67922,0.67954,0.67916,0.67924,2492600006.0
2006-02-28 15:45:00,0.67927,0.67942,0.67914,0.67933,1536000000.0
2006-02-28 16:00:00,0.67936,0.67975,0.67926,0.67961,1985299995.0
2006-02-28 16:15:00,0.67957,0.67998,0.67954,0.67989,2190300001.0
2006-02-28 16:30:00,0.68,0.68015,0.67998,0.68011,1849799992.0
2006-02-28 16:45:00,0.68006,0.68048,0.68005,0.68032,2456399986.0
2006-02-28 17:00:00,0.68039,0.68084,0.68039,0.68082,2070599988.0
2006-02-28 17:15:00,0.6808,0.6809,0.68041,0.68077,2477499995.0
2006-02-28 17:30:00,0.68078,0.68093,0.68066,0.6808,2087100002.0
2006-02-28 17:45:00,0.6808,0.68088,0.68054,0.68067,2234599992.0
2006-02-28 18:00:00,0.68064,0.68075,0.6797,0.67982,17448399984.0
2006-02-28 18:15:00,0.6798,0.68004,0.67961,0.67997,13993899986.0
2006-02-28 18:30:00,0.67993,0.67996,0.67955,0.67972,8344799998.0
2006-02-28 18:45:00,0.67974,0.6799,0.67965,0.67967,6562999999.0
2006-02-28 19:00:00,0.67966,0.67997,0.6796,0.67963,5908800012.0
2006-02-28 19:15:00,0.67964,0.6798,0.67947,0.67974,5773500002.0
2006-02-28 19:30:00,0.67974,0.68004,0.67973,0.67991,7047400016.0
2006-02-28 19:45:00,0.67993,0.68002,0.67985,0.67988,3461499987.0
2006-02-28 20:00:00,0.67993,0.68005,0.67967,0.67976,4262899989.0
2006-02-28 20:15:00,0.67978,0.67995,0.6797,0.67987,6805800004.0
2006-02-28 20:30:00,0.67988,0.68003,0.6798,0.67988,9975699986.0
2006-02-28 20:45:00,0.67987,0.67991,0.67954,0.6796,11071299991.0
2006-02-28 21:00:00,0.67963,0.67975,0.6794,0.67943,7942300009.0
2006-02-28 21:15:00,0.67946,0.67976,0.67941,0.67963,4745799996.0
2006-02-28 21:30:00,0.6796,0.67974,0.67949,0.67958,4358300002.0
2006-02-28 21:45:00,0.67958,0.67963,0.67932,0.6794,3343099991.0
2006-02-28 22:00:00,0.67942,0.67971,0.67936,0.67956,3122599999.0
2006-02-28 22:15:00,0.67952,0.67966,0.67941,0.6795,4612299996.0
2006-02-28 22:30:00,0.67954,0.67971,0.67942,0.67949,3223400003.0
2006-02-28 22:45:00,0.67951,0.67965,0.67926,0.67926,2731099976.0
2006-02-28 23:00:00,0.67914,0.67964,0.67914,0.67952,2303499995.0
2006-02-28 23:15:00,0.67951,0.6796,0.67936,0.67937,1692400003.0
2006-02-28 23:30:00,0.67943,0.67962,0.6794,0.67952,2285199997.0
2006-02-28 23:45:00,0.67954,0.67978,0.67949,0.67975,1489900008.0
2006-03-01 00:00:00,0.67972,0.68027,0.67955,0.67983,2192200002.0
2006-03-01 00:15:00,0.67977,0.6803,0.67967,0.67992,2169600000.0
2006-03-01 00:30:00,0.67983,0.68022,0.67978,0.68001,2368900020.0
2006-03-01 00:45:00,0.67993,0.68007,0.67986,0.67999,1974600000.0
2006-03-01 01:00:00,0.67992,0.68005,0.67978,0.67996,2156199988.0
2006-03-01 01:15:00,0.67995,0.68009,0.67995,0.68003,1421099991.0
2006-03-01 01:30:00,0.67999,0.6802,0.67985,0.67999,2227299987.0
2006-03-01 01:45:00,0.68001,0.68017,0.67972,0.68003,2099600000.0
2006-03-01 02:00:00,0.67996,0.68053,0.67992,0.68041,2819999998.0
2006-03-01 02:15:00,0.68041,0.68062,0.68032,0.68046,1820700007.0
2006-03-01 02:30:00,0.68043,0.6805,0.68016,0.68024,1987399991.0
2006-03-01 02:45:00,0.68019,0.68047,0.68018,0.68034,1945700002.0
2006-03-01 03:00:00,0.68029,0.68029,0.68003,0.68011,1921200004.0
2006-03-01 03:15:00,0.68014,0.68033,0.68009,0.68023,1204799988.0
2006-03-01 03:30:00,0.68024,0.68054,0.68024,0.68041,1821499991.0
2006-03-01 03:45:00,0.6804,0.68047,0.68013,0.68013,1404900004.0
2006-03-01 04:00:00,0.68019,0.6803,0.68012,0.68023,1677799999.0
2006-03-01 04:15:00,0.68028,0.68048,0.68023,0.68028,1862400007.0
2006-03-01 04:30:00,0.68025,0.68037,0.68012,0.68032,1757600003.0
2006-03-01 04:45:00,0.68022,0.68045,0.6802,0.68042,1632999996.0
2006-03-01 05:00:00,0.68033,0.68042,0.68022,0.68026,2029199984.0
2006-03-01 05:15:00,0.68031,0.68047,0.68025,0.68043,1857700018.0
2006-03-01 05:30:00,0.68041,0.68053,0.68035,0.68045,1555300013.0
2006-03-01 05:45:00,0.68044,0.68055,0.68025,0.68049,1497800006.0
2006-03-01 06:00:00,0.68049,0.68055,0.68037,0.68053,1888400003.0
2006-03-01 06:15:00,0.6805,0.68056,0.68013,0.68027,1830099995.0
2006-03-01 06:30:00,0.68024,0.68036,0.68009,0.68011,1665699997.0
2006-03-01 06:45:00,0.6802,0.6805,0.68006,0.6804,2078399988.0
2006-03-01 07:00:00,0.68036,0.6805,0.68033,0.68042,1996000013.0
2006-03-01 07:15:00,0.68045,0.68054,0.68037,0.6805,1378500004.0
2006-03-01 07:30:00,0.68048,0.6805,0.68035,0.68035,1804899992.0
2006-03-01 07:45:00,0.6803,0.68035,0.68,0.68005,2220700001.0
2006-03-01 08:00:00,0.68001,0.68027,0.68001,0.68024,1541000000.0
2006-03-01 08:15:00,0.68027,0.68042,0.6802,0.68035,1370699995.0
2006-03-01 08:30:00,0.68038,0.68046,0.68025,0.68033,1674800009.0
2006-03-01 08:45:00,0.6803,0.68041,0.68025,0.68033,1994400007.0
2006-03-01 09:00:00,0.68031,0.68034,0.68004,0.68004,2385799992.0
2006-03-01 09:15:00,0.68009,0.68037,0.67987,0.68005,2050499997.0
2006-03-01 09:30:00,0.68013,0.68047,0.68002,0.68043,2044800001.0
2006-03-01 09:45:00,0.68044,0.68054,0.68032,0.68053,2105700014.0
2006-03-01 10:00:00,0.68047,0.68073,0.68039,0.68068,2208400007.0
2006-03-01 10:15:00,0.68071,0.6813,0.68064,0.68109,2201299991.0
2006-03-01 10:30:00,0.68111,0.68131,0.68089,0.68103,2101299994.0
2006-03-01 10:45:00,0.68105,0.68107,0.68061,0.68077,1980699993.0
2006-03-01 11:00:00,0.68076,0.68081,0.6806,0.68067,1881999998.0
2006-03-01 11:15:00,0.68074,0.68098,0.68067,0.68067,2525099997.0
2006-03-01 11:30:00,0.6807,0.68096,0.68046,0.68046,1914400003.0
2006-03-01 11:45:00,0.68044,0.68046,0.67993,0.68009,2318899997.0
2006-03-01 12:00:00,0.68007,0.6802,0.67979,0.67988,2152300009.0
2006-03-01 12:15:00,0.67988,0.67992,0.67937,0.6798,2168699994.0
2006-03-01 12:30:00,0.67976,0.67995,0.67969,0.67983,2306299997.0
2006-03-01 12:45:00,0.67983,0.67993,0.67956,0.67956,2295800008.0
2006-03-01 13:00:00,0.67959,0.67972,0.67937,0.6797,2147600004.0
2006-03-01 13:15:00,0.67965,0.67982,0.67953,0.67973,1867499992.0
2006-03-01 13:30:00,0.67982,0.67993,0.67967,0.67973,2023400012.0
2006-03-01 13:45:00,0.67971,0.67983,0.67951,0.67951,2289500009.0
2006-03-01 14:00:00,0.67959,0.67964,0.67942,0.67955,2278500002.0
2006-03-01 14:15:00,0.6796,0.67984,0.67942,0.67967,2150299997.0
2006-03-01 14:30:00,0.67964,0.68002,0.67964,0.67982,2213900013.0
2006-03-01 14:45:00,0.67987,0.6801,0.67981,0.68004,1999600000.0
2006-03-01 15:00:00,0.68007,0.68059,0.68,0.68046,2079800002.0
2006-03-01 15:15:00,0.6805,0.68076,0.68029,0.68029,1928599993.0
2006-03-01 15:30:00,0.68033,0.68061,0.68016,0.68023,2166499992.0
2006-03-01 15:45:00,0.68024,0.68035,0.6801,0.68018,2261599998.0
2006-03-01 16:00:00,0.68021,0.68043,0.68015,0.68022,1950299997.0
2006-03-01 16:15:00,0.68026,0.68054,0.68014,0.68042,2524200001.0
2006-03-01 16:30:00,0.68048,0.68056,0.6803,0.68047,2158800008.0
2006-03-01 16:45:00,0.68043,0.68054,0.68026,0.68044,2477500001.0
2006-03-01 17:00:00,0.68035,0.68071,0.68028,0.6806,2218500011.0
2006-03-01 17:15:00,0.68062,0.68089,0.68046,0.68063,2125699989.0
2006-03-01 17:30:00,0.68067,0.6811,0.68055,0.68102,2093300006.0
2006-03-01 17:45:00,0.68099,0.68104,0.68016,0.68053,2236900000.0
2006-03-01 18:00:00,0.68054,0.6811,0.68026,0.68055,17131500009.0
2006-03-01 18:15:00,0.68057,0.68076,0.6804,0.68049,15120099988.0
2006-03-01 18:30:00,0.68048,0.68076,0.68034,0.68053,7850299995.0
2006-03-01 18:45:00,0.68052,0.681,0.68044,0.68078,6425600005.0
2006-03-01 19:00:00,0.6808,0.68129,0.68072,0.68117,6225099997.0
2006-03-01 19:15:00,0.68116,0.68122,0.68097,0.68112,5636700005.0
2006-03-01 19:30:00,0.6811,0.68122,0.68078,0.68087,7175799984.0
2006-03-01 19:45:00,0.68086,0.68092,0.68067,0.6809,3829999983.0
2006-03-01 20:00:00,0.68095,0.6811,0.68072,0.68103,3919900007.0
2006-03-01 20:15:00,0.68105,0.68121,0.68086,0.68096,6843499997.0
2006-03-01 20:30:00,0.68098,0.68134,0.68081,0.68098,10154099989.0
2006-03-01 20:45:00,0.68101,0.68112,0.68087,0.681,11138300037.0
2006-03-01 21:00:00,0.681,0.68105,0.68073,0.68088,8810499992.0
2006-03-01 21:15:00,0.68088,0.68095,0.68057,0.68072,5401700019.0
2006-03-01 21:30:00,0.68068,0.68088,0.68063,0.6808,4593400001.0
2006-03-01 21:45:00,0.68078,0.68088,0.68061,0.68076,3060500001.0
2006-03-01 22:00:00,0.68075,0.68086,0.68066,0.68073,3645999983.0
2006-03-01 22:15:00,0.68072,0.68078,0.68055,0.68065,4294299990.0
2006-03-01 22:30:00,0.68067,0.68115,0.68063,0.68115,3530699998.0
2006-03-01 22:45:00,0.6812,0.6812,0.68093,0.68093,2677799982.0
2006-03-01 23:00:00,0.68078,0.68123,0.68078,0.68103,1983899985.0
2006-03-01 23:15:00,0.68103,0.68113,0.68095,0.68095,1418300000.0
2006-03-01 23:30:00,0.68099,0.68106,0.68088,0.68104,1879799997.0
2006-03-01 23:45:00,0.68105,0.68111,0.68073,0.68105,1774300009.0
2006-03-02 00:00:00,0.68102,0.68136,0.68076,0.68102,2509000011.0
2006-03-02 00:15:00,0.68107,0.68131,0.68076,0.68108,2330999989.0
2006-03-02 00:30:00,0.68115,0.68121,0.68086,0.681,1630799994.0
2006-03-02 00:45:00,0.68101,0.68119,0.681,0.68108,1835300013.0
2006-03-02 01:00:00,0.68111,0.68118,0.68096,0.68108,1918300004.0
2006-03-02 01:15:00,0.68105,0.6813,0.68094,0.681,1516899996.0
2006-03-02 01:30:00,0.68098,0.68113,0.68085,0.68107,2060399992.0
2006-03-02 01:45:00,0.6811,0.68117,0.68099,0.68102,1899000012.0
2006-03-02 02:00:00,0.681,0.68128,0.68098,0.68123,1881700005.0
2006-03-02 02:15:00,0.68122,0.68128,0.68108,0.68115,1958899998.0
2006-03-02 02:30:00,0.68111,0.68125,0.6809,0.68095,1608700008.0
2006-03-02 02:45:00,0.6809,0.68105,0.68083,0.68103,1819099995.0
2006-03-02 03:00:00,0.68101,0.68103,0.68081,0.681,1788000008.0
2006-03-02 03:15:00,0.68101,0.68112,0.68093,0.6811,1125300004.0
2006-03-02 03:30:00,0.68112,0.68121,0.68105,0.68107,1377000006.0
2006-03-02 03:45:00,0.68107,0.68122,0.68105,0.6811,1557599985.0
2006-03-02 04:00:00,0.68119,0.68128,0.68112,0.68117,1699600012.0
2006-03-02 04:15:00,0.68121,0.68132,0.68112,0.68121,1518599992.0
2006-03-02 04:30:00,0.68123,0.68128,0.68112,0.68125,1608200000.0
2006-03-02 04:45:00,0.6812,0.68129,0.68108,0.68121,1744800009.0
2006-03-02 05:00:00,0.68118,0.68126,0.68107,0.68116,1350300010.0
2006-03-02 05:15:00,0.68116,0.68125,0.68111,0.68117,1575900003.0
2006-03-02 05:30:00,0.68118,0.68128,0.68108,0.6812,1341800001.0
2006-03-02 05:45:00,0.68125,0.68149,0.68122,0.68149,1834299998.0
2006-03-02 06:00:00,0.68143,0.68149,0.6813,0.68145,1700200000.0
2006-03-02 06:15:00,0.68144,0.68156,0.68135,0.6815,2283099994.0
2006-03-02 06:30:00,0.6815,0.68153,0.68133,0.68135,1447499996.0
2006-03-02 06:45:00,0.68142,0.68147,0.68118,0.68135,2023100011.0
2006-03-02 07:00:00,0.68133,0.68158,0.68131,0.68147,1814799990.0
2006-03-02 07:15:00,0.68149,0.68153,0.68144,0.6815,1287500006.0
2006-03-02 07:30:00,0.68148,0.68159,0.68138,0.68146,1763100001.0
2006-03-02 07:45:00,0.68143,0.68151,0.6814,0.68145,1523000007.0
2006-03-02 08:00:00,0.68138,0.6815,0.68136,0.68145,1128099997.0
2006-03-02 08:15:00,0.68147,0.68153,0.68136,0.68153,1346700003.0
2006-03-02 08:30:00,0.68151,0.68155,0.68122,0.68136,1783399995.0
2006-03-02 08:45:00,0.68137,0.68156,0.68127,0.68143,1924199994.0
2006-03-02 09:00:00,0.68141,0.68168,0.68136,0.68158,2156899991.0
2006-03-02 09:15:00,0.68156,0.6816,0.6812,0.68137,2171600000.0
2006-03-02 09:30:00,0.68137,0.68156,0.68123,0.68156,2071000006.0
2006-03-02 09:45:00,0.68159,0.68159,0.68137,0.68142,2377299990.0
2006-03-02 10:00:00,0.68142,0.68172,0.68124,0.68165,1962600004.0
2006-03-02 10:15:00,0.68164,0.68177,0.68153,0.68171,2229500011.0
2006-03-02 10:30:00,0.68177,0.68257,0.68177,0.68256,2302299995.0
2006-03-02 10:45:00,0.68253,0.68268,0.68233,0.68253,1928100017.0
2006-03-02 11:00:00,0.68253,0.68275,0.68237,0.68242,1618399997.0
2006-03-02 11:15:00,0.68247,0.6828,0.68236,0.68267,2283199979.0
2006-03-02 11:30:00,0.6827,0.68284,0.68244,0.68264,2102500007.0
2006-03-02 11:45:00,0.68266,0.68267,0.68243,0.68261,2069200001.0
2006-03-02 12:00:00,0.6826,0.6828,0.68242,0.68242,2101400000.0
2006-03-02 12:15:00,0.68238,0.68286,0.68229,0.68271,2049700003.0
2006-03-02 12:30:00,0.6827,0.6828,0.68246,0.68269,2191300009.0
2006-03-02 12:45:00,0.68273,0.68311,0.68266,0.68295,2033700009.0
2006-03-02 13:00:00,0.68295,0.68302,0.6824,0.68255,2185099996.0
2006-03-02 13:15:00,0.68249,0.68275,0.68249,0.68272,2059299986.0
2006-03-02 13:30:00,0.68273,0.68328,0.68267,0.68318,2328299994.0
2006-03-02 13:45:00,0.68317,0.68339,0.68315,0.68337,2113599990.0
2006-03-02 14:00:00,0.6834,0.68346,0.68301,0.6831,2510299995.0
2006-03-02 14:15:00,0.68313,0.68318,0.68284,0.68299,2573800006.0
2006-03-02 14:30:00,0.68297,0.68306,0.68269,0.68286,2092299995.0
2006-03-02 14:45:00,0.68287,0.68348,0.68276,0.68326,1966399991.0
2006-03-02 15:00:00,0.68327,0.6833,0.68288,0.6829,2257900006.0
2006-03-02 15:15:00,0.6829,0.68363,0.68287,0.6835,1764300005.0
2006-03-02 15:30:00,0.68356,0.68447,0.68332,0.68443,2568700002.0
2006-03-02 15:45:00,0.6845,0.68464,0.68388,0.68408,2116700000.0
2006-03-02 16:00:00,0.68406,0.68431,0.68373,0.68431,2105600002.0
2006-03-02 16:15:00,0.6843,0.6846,0.68422,0.68435,1897499998.0
2006-03-02 16:30:00,0.68437,0.68465,0.68406,0.68465,1753199994.0
2006-03-02 16:45:00,0.68462,0.6849,0.68446,0.68485,2110200001.0
2006-03-02 17:00:00,0.68484,0.68565,0.68477,0.68557,2142100001.0
2006-03-02 17:15:00,0.68557,0.68596,0.68534,0.68588,2415399996.0
2006-03-02 17:30:00,0.68587,0.6862,0.68576,0.68617,2124999995.0
2006-03-02 17:45:00,0.68616,0.68622,0.68591,0.68592,1755099997.0
2006-03-02 18:00:00,0.68589,0.6864,0.68561,0.6857,16595200007.0
2006-03-02 18:15:00,0.68578,0.68625,0.68567,0.68593,12268699980.0
2006-03-02 18:30:00,0.6859,0.68599,0.68565,0.68572,8350200000.0
2006-03-02 18:45:00,0.68573,0.68602,0.68567,0.68598,6743300000.0
2006-03-02 19:00:00,0.68598,0.68646,0.68593,0.68642,6481100015.0
2006-03-02 19:15:00,0.68643,0.68654,0.68599,0.68607,5357999999.0
2006-03-02 19:30:00,0.68603,0.6861,0.68588,0.68596,6864800001.0
2006-03-02 19:45:00,0.686,0.68613,0.68572,0.68572,3439599984.0
2006-03-02 20:00:00,0.68578,0.68592,0.68544,0.68548,4297899994.0
2006-03-02 20:15:00,0.68552,0.68576,0.68541,0.68567,6225299983.0
2006-03-02 20:30:00,0.68568,0.68573,0.68543,0.68548,10783299982.0
2006-03-02 20:45:00,0.68552,0.68574,0.68537,0.68549,11163799978.0
2006-03-02 21:00:00,0.68551,0.68583,0.68541,0.68574,7765700008.0
2006-03-02 21:15:00,0.68576,0.68642,0.68571,0.68617,5087300015.0
2006-03-02 21:30:00,0.68614,0.68629,0.68574,0.68583,3955499999.0
2006-03-02 21:45:00,0.68583,0.68599,0.68575,0.68597,3172300012.0
2006-03-02 22:00:00,0.68595,0.6861,0.68581,0.68603,3674900004.0
2006-03-02 22:15:00,0.68605,0.68624,0.68587,0.686,4145499996.0
2006-03-02 22:30:00,0.68603,0.68634,0.68602,0.68634,3487000003.0
2006-03-02 22:45:00,0.68635,0.68639,0.68598,0.68598,2683700013.0
2006-03-02 23:00:00,0.68587,0.68622,0.68587,0.68612,1799800002.0
2006-03-02 23:15:00,0.68612,0.68621,0.68605,0.68607,1214499999.0
2006-03-02 23:30:00,0.68609,0.68619,0.68603,0.68607,1521400011.0
2006-03-02 23:45:00,0.6861,0.68639,0.68599,0.68627,1758499991.0
2006-03-03 00:00:00,0.68627,0.68681,0.68625,0.68647,2602400003.0
2006-03-03 00:15:00,0.6866,0.68684,0.68632,0.68647,2569600003.0
2006-03-03 00:30:00,0.68632,0.68642,0.68614,0.68628,2002199991.0
2006-03-03 00:45:00,0.68629,0.68639,0.68596,0.6862,1909299999.0
2006-03-03 01:00:00,0.68617,0.68625,0.68612,0.68613,2085100008.0
2006-03-03 01:15:00,0.6861,0.68631,0.6861,0.68622,1620899998.0
2006-03-03 01:30:00,0.68619,0.68636,0.68607,0.68633,1802399997.0
2006-03-03 01:45:00,0.68638,0.68639,0.68612,0.68636,1707700010.0
2006-03-03 02:00:00,0.68633,0.68644,0.68593,0.68625,2033200006.0
2006-03-03 02:15:00,0.68627,0.68628,0.68594,0.68599,1911500001.0
2006-03-03 02:30:00,0.68594,0.68624,0.68591,0.68597,1884599989.0
2006-03-03 02:45:00,0.68595,0.68639,0.68592,0.68626,2136800001.0
2006-03-03 03:00:00,0.68626,0.68637,0.68607,0.68612,2032900005.0
2006-03-03 03:15:00,0.68619,0.68633,0.68592,0.68597,2143699999.0
2006-03-03 03:30:00,0.68587,0.68587,0.6856,0.68585,1436099998.0
2006-03-03 03:45:00,0.68583,0.686,0.68565,0.68565,1495300006.0
2006-03-03 04:00:00,0.68568,0.68597,0.68562,0.68589,1250700005.0
2006-03-03 04:15:00,0.68593,0.68609,0.68572,0.68591,1541599985.0
2006-03-03 04:30:00,0.68593,0.68602,0.68575,0.68575,1539599996.0
2006-03-03 04:45:00,0.68565,0.68595,0.68565,0.68582,1741300004.0
2006-03-03 05:00:00,0.6858,0.68598,0.68576,0.68593,1618399998.0
2006-03-03 05:15:00,0.68595,0.6861,0.68583,0.68604,1665399999.0
2006-03-03 05:30:00,0.68603,0.68613,0.68594,0.6861,1879700001.0
2006-03-03 05:45:00,0.68607,0.68622,0.68603,0.6861,1709000004.0
2006-03-03 06:00:00,0.68615,0.68629,0.6861,0.6862,1162299995.0
2006-03-03 06:15:00,0.68619,0.68634,0.6861,0.68634,1930699995.0
2006-03-03 06:30:00,0.68633,0.68637,0.68623,0.68629,1301099998.0
2006-03-03 06:45:00,0.68638,0.6865,0.68629,0.6865,1524800005.0
2006-03-03 07:00:00,0.68647,0.68655,0.6863,0.68647,1510799995.0
2006-03-03 07:15:00,0.6865,0.68657,0.68632,0.68655,1614700013.0
2006-03-03 07:30:00,0.68653,0.68657,0.68599,0.68613,2010300001.0
2006-03-03 07:45:00,0.6861,0.68624,0.68607,0.68624,1891599999.0
2006-03-03 08:00:00,0.68618,0.68636,0.68605,0.68608,2195100002.0
2006-03-03 08:15:00,0.6861,0.68612,0.68572,0.68578,1425900001.0
2006-03-03 08:30:00,0.68582,0.68614,0.68568,0.68605,2419199981.0
2006-03-03 08:45:00,0.68602,0.68607,0.68575,0.68581,1856899994.0
2006-03-03 09:00:00,0.68585,0.68608,0.68563,0.68575,1935300007.0
2006-03-03 09:15:00,0.68579,0.6863,0.68579,0.68616,2304599991.0
2006-03-03 09:30:00,0.68619,0.68619,0.68587,0.6859,2171200001.0
2006-03-03 09:45:00,0.68594,0.68636,0.68588,0.68625,1778799993.0
2006-03-03 10:00:00,0.68625,0.68632,0.68599,0.68604,2512999984.0
2006-03-03 10:15:00,0.68612,0.68625,0.68592,0.68597,2554799997.0
2006-03-03 10:30:00,0.68602,0.68626,0.68602,0.68626,1917200000.0
2006-03-03 10:45:00,0.68623,0.68623,0.68578,0.68587,2478399996.0
2006-03-03 11:00:00,0.68585,0.68603,0.68565,0.68567,1734299992.0
2006-03-03 11:15:00,0.68569,0.68581,0.68541,0.68544,1895500003.0
2006-03-03 11:30:00,0.6854,0.68565,0.68512,0.68543,1871700009.0
2006-03-03 11:45:00,0.68539,0.68565,0.68537,0.68558,2335799994.0
2006-03-03 12:00:00,0.68552,0.68572,0.68542,0.68569,2352600017.0
2006-03-03 12:15:00,0.68567,0.6861,0.68566,0.68605,2076299995.0
2006-03-03 12:30:00,0.68601,0.6861,0.68545,0.68548,2016499997.0
2006-03-03 12:45:00,0.68547,0.68547,0.68495,0.68495,2157300007.0
2006-03-03 13:00:00,0.68502,0.68512,0.68451,0.68468,2096600014.0
2006-03-03 13:15:00,0.68462,0.68489,0.68462,0.68468,1997800005.0
2006-03-03 13:30:00,0.68468,0.68469,0.68435,0.68452,1743599995.0
2006-03-03 13:45:00,0.68454,0.68477,0.6845,0.68454,2226599990.0
2006-03-03 14:00:00,0.68452,0.68481,0.68442,0.68453,2061199984.0
2006-03-03 14:15:00,0.68449,0.68474,0.68446,0.6847,2179400015.0
2006-03-03 14:30:00,0.68465,0.68474,0.68446,0.68468,2045899989.0
2006-03-03 14:45:00,0.68473,0.68496,0.68465,0.68487,2152399999.0
2006-03-03 15:00:00,0.68485,0.68487,0.68469,0.68477,2117100016.0
2006-03-03 15:15:00,0.68479,0.68486,0.68418,0.68443,1618799999.0
2006-03-03 15:30:00,0.68444,0.68481,0.68441,0.68445,1904400000.0
2006-03-03 15:45:00,0.68446,0.68491,0.68439,0.68485,2202799992.0
2006-03-03 16:00:00,0.6849,0.685,0.68461,0.68483,2161800007.0
2006-03-03 16:15:00,0.68483,0.68529,0.68472,0.68529,2494600010.0
2006-03-03 16:30:00,0.68533,0.6854,0.68497,0.68502,2053999995.0
2006-03-03 16:45:00,0.68496,0.68525,0.68489,0.68507,2146499999.0
2006-03-03 17:00:00,0.685,0.68529,0.68443,0.68529,2534399997.0
2006-03-03 17:15:00,0.68525,0.68536,0.68493,0.68532,2584099999.0
2006-03-03 17:30:00,0.68538,0.68574,0.68518,0.68523,2178400001.0
2006-03-03 17:45:00,0.68518,0.68579,0.68513,0.68559,2421300018.0
2006-03-03 18:00:00,0.68562,0.68617,0.68545,0.68614,16629600018.0
2006-03-03 18:15:00,0.68615,0.68627,0.6858,0.68614,14038800004.0
2006-03-03 18:30:00,0.68614,0.68625,0.68593,0.68594,8425499994.0
2006-03-03 18:45:00,0.68593,0.68626,0.6858,0.68591,6187399984.0
2006-03-03 19:00:00,0.68592,0.68609,0.68582,0.68602,5818899987.0
2006-03-03 19:15:00,0.68603,0.68609,0.68567,0.6857,5307900005.0
2006-03-03 19:30:00,0.68568,0.68575,0.68542,0.68552,7155599992.0
2006-03-03 19:45:00,0.68557,0.68585,0.68549,0.68582,3688000007.0
2006-03-03 20:00:00,0.68588,0.6861,0.68566,0.6858,4485400011.0
2006-03-03 20:15:00,0.68578,0.68597,0.68562,0.68577,6451700015.0
2006-03-03 20:30:00,0.68578,0.68595,0.68572,0.68588,10905600001.0
2006-03-03 20:45:00,0.68591,0.68598,0.68571,0.68571,11408200014.0
2006-03-03 21:00:00,0.68574,0.68595,0.68567,0.68573,8260500008.0
2006-03-03 21:15:00,0.68573,0.68578,0.68555,0.68557,5560300008.0
2006-03-03 21:30:00,0.68558,0.6858,0.68554,0.68571,4211999982.0
2006-03-03 21:45:00,0.68572,0.68595,0.6856,0.68595,3334500002.0
2006-03-03 22:00:00,0.68597,0.68611,0.6858,0.68611,3274399995.0
2006-03-03 22:15:00,0.68612,0.68617,0.68593,0.68595,4196999999.0
2006-03-03 22:30:00,0.68597,0.68607,0.68585,0.68605,3586099984.0
2006-03-03 22:45:00,0.68606,0.68609,0.68583,0.68583,2639500005.0
2006-03-03 23:00:00,0.68562,0.68601,0.68562,0.68592,1771299995.0
2006-03-03 23:15:00,0.68592,0.68609,0.68585,0.68592,1384199996.0
2006-03-03 23:30:00,0.68593,0.68611,0.68592,0.68607,1849899996.0
2006-03-03 23:45:00,0.68608,0.68614,0.68566,0.68595,2158699994.0
2006-03-06 00:00:00,0.68584,0.68612,0.68559,0.68575,2053400003.0
2006-03-06 00:15:00,0.68577,0.68609,0.68577,0.68593,1758700002.0
2006-03-06 00:30:00,0.68602,0.6861,0.6857,0.68582,1962900006.0
2006-03-06 00:45:00,0.68578,0.68593,0.68568,0.68581,1898899997.0
2006-03-06 01:00:00,0.68583,0.68638,0.68583,0.68629,2343100001.0
2006-03-06 01:15:00,0.68627,0.68675,0.68623,0.68675,1985999987.0
2006-03-06 01:30:00,0.68692,0.68727,0.68678,0.6871,1866599993.0
2006-03-06 01:45:00,0.68707,0.68717,0.68647,0.68671,1993899991.0
2006-03-06 02:00:00,0.68672,0.68706,0.68637,0.68637,2698200007.0
2006-03-06 02:15:00,0.68637,0.68647,0.68615,0.68643,1913399983.0
2006-03-06 02:30:00,0.68642,0.68676,0.68639,0.68646,1751399994.0
2006-03-06 02:45:00,0.6864,0.68658,0.68631,0.6865,2088000002.0
2006-03-06 03:00:00,0.68652,0.68665,0.68639,0.6865,1641800002.0
2006-03-06 03:15:00,0.68652,0.6866,0.68638,0.68645,1440700005.0
2006-03-06 03:30:00,0.68645,0.68654,0.6864,0.68647,1258000003.0
2006-03-06 03:45:00,0.68642,0.68664,0.68642,0.68643,1575599998.0
2006-03-06 04:00:00,0.68647,0.6866,0.68635,0.68643,1814599993.0
2006-03-06 04:15:00,0.68643,0.68657,0.68634,0.68638,1304500005.0
2006-03-06 04:30:00,0.68639,0.68656,0.68631,0.68656,2390999999.0
2006-03-06 04:45:00,0.6865,0.6867,0.68638,0.68652,2055799993.0
2006-03-06 05:00:00,0.6865,0.6866,0.68641,0.68652,1979899994.0
2006-03-06 05:15:00,0.68653,0.68672,0.68637,0.68646,1944000003.0
2006-03-06 05:30:00,0.68648,0.68656,0.68607,0.68613,1912599997.0
2006-03-06 05:45:00,0.6861,0.68618,0.68573,0.68613,1605300006.0
2006-03-06 06:00:00,0.68615,0.68635,0.68605,0.68618,1450600002.0
2006-03-06 06:15:00,0.68617,0.68635,0.6861,0.68632,1660500005.0
2006-03-06 06:30:00,0.68634,0.68634,0.68612,0.68621,1401800006.0
2006-03-06 06:45:00,0.68624,0.68634,0.68605,0.68614,1909300008.0
2006-03-06 07:00:00,0.68608,0.68643,0.68605,0.68636,1793499998.0
2006-03-06 07:15:00,0.68639,0.6864,0.68615,0.68627,1323700002.0
2006-03-06 07:30:00,0.68623,0.68638,0.68617,0.68631,2024099996.0
2006-03-06 07:45:00,0.6863,0.68643,0.68618,0.6863,1320499998.0
2006-03-06 08:00:00,0.68624,0.68651,0.68619,0.68648,1794400002.0
2006-03-06 08:15:00,0.68644,0.68652,0.6863,0.6864,1811299992.0
2006-03-06 08:30:00,0.68644,0.68657,0.68615,0.68625,2181300000.0
2006-03-06 08:45:00,0.68618,0.68628,0.6861,0.68623,1867599992.0
2006-03-06 09:00:00,0.68621,0.68621,0.68534,0.68534,2205200002.0
2006-03-06 09:15:00,0.6853,0.68552,0.68514,0.68546,2495599983.0
2006-03-06 09:30:00,0.68553,0.68561,0.68518,0.68527,2621400004.0
2006-03-06 09:45:00,0.68527,0.68561,0.68519,0.68555,2164400013.0
2006-03-06 10:00:00,0.68556,0.68582,0.68553,0.68569,2227500016.0
2006-03-06 10:15:00,0.68583,0.68583,0.68541,0.68548,2722400002.0
2006-03-06 10:30:00,0.68546,0.68589,0.6854,0.68585,1868799998.0
2006-03-06 10:45:00,0.68587,0.68598,0.68545,0.68554,2237600006.0
2006-03-06 11:00:00,0.68552,0.68567,0.68538,0.68566,1783500005.0
2006-03-06 11:15:00,0.6857,0.68578,0.68554,0.68557,2426399984.0
2006-03-06 11:30:00,0.68562,0.68582,0.68545,0.68545,2062799995.0
2006-03-06 11:45:00,0.68544,0.68568,0.6853,0.68567,2410700008.0
2006-03-06 12:00:00,0.68562,0.68594,0.68558,0.68587,2483100002.0
2006-03-06 12:15:00,0.68585,0.68603,0.68557,0.6859,2280999991.0
2006-03-06 12:30:00,0.68585,0.68627,0.68561,0.68573,2051300009.0
2006-03-06 12:45:00,0.68577,0.68582,0.68528,0.68528,2032899998.0
2006-03-06 13:00:00,0.68527,0.6857,0.68521,0.68535,2324199989.0
2006-03-06 13:15:00,0.68528,0.68542,0.68523,0.68535,2347500002.0
2006-03-06 13:30:00,0.68537,0.68563,0.68529,0.68558,2009200004.0
2006-03-06 13:45:00,0.68555,0.6856,0.68526,0.68527,1878499994.0
2006-03-06 14:00:00,0.68529,0.68552,0.68519,0.68548,1766999990.0
2006-03-06 14:15:00,0.68555,0.68573,0.68537,0.68557,1969500002.0
2006-03-06 14:30:00,0.68557,0.68567,0.68541,0.68544,2518200002.0
2006-03-06 14:45:00,0.68545,0.6855,0.68523,0.68527,2069000006.0
2006-03-06 15:00:00,0.68524,0.68541,0.6851,0.68539,2293499999.0
2006-03-06 15:15:00,0.68541,0.68553,0.68511,0.68512,2144899999.0
2006-03-06 15:30:00,0.68512,0.68541,0.68507,0.68532,2148000008.0
2006-03-06 15:45:00,0.68528,0.68551,0.68523,0.68539,2155900004.0
2006-03-06 16:00:00,0.68541,0.68551,0.68526,0.6853,1846199986.0
2006-03-06 16:15:00,0.68531,0.68538,0.68519,0.68534,2159300009.0
2006-03-06 16:30:00,0.68531,0.68552,0.68526,0.68549,2032400011.0
2006-03-06 16:45:00,0.68542,0.68634,0.68516,0.68623,2520799979.0
2006-03-06 17:00:00,0.68625,0.68661,0.6861,0.68627,2598799989.0
2006-03-06 17:15:00,0.68624,0.68633,0.68601,0.68625,2475900005.0
2006-03-06 17:30:00,0.68623,0.68631,0.68609,0.68631,2509200004.0
2006-03-06 17:45:00,0.68632,0.68637,0.68562,0.68562,1872300010.0
2006-03-06 18:00:00,0.6856,0.68598,0.68557,0.6859,17833599986.0
2006-03-06 18:15:00,0.6858,0.68605,0.68563,0.68575,12209599985.0
2006-03-06 18:30:00,0.68576,0.68607,0.68573,0.68598,8332099983.0
2006-03-06 18:45:00,0.686,0.68624,0.68591,0.68595,6181299996.0
2006-03-06 19:00:00,0.68595,0.68609,0.68574,0.68593,6385299979.0
2006-03-06 19:15:00,0.68592,0.68625,0.68583,0.68625,5456400005.0
2006-03-06 19:30:00,0.68625,0.68648,0.68614,0.68638,7219400008.0
2006-03-06 19:45:00,0.68642,0.68649,0.68617,0.68636,3451500003.0
2006-03-06 20:00:00,0.68641,0.68667,0.68608,0.68643,4321100007.0
2006-03-06 20:15:00,0.68648,0.68656,0.68625,0.68632,6786900010.0
2006-03-06 20:30:00,0.68633,0.68653,0.68614,0.68633,9535400004.0
2006-03-06 20:45:00,0.68633,0.68653,0.68623,0.68639,11763099989.0
2006-03-06 21:00:00,0.68643,0.68653,0.68625,0.68641,8471800003.0
2006-03-06 21:15:00,0.68643,0.6866,0.68639,0.68648,5244799996.0
2006-03-06 21:30:00,0.68643,0.6868,0.68643,0.68662,4620499980.0
2006-03-06 21:45:00,0.68661,0.68707,0.68647,0.68705,2915299991.0
2006-03-06 22:00:00,0.68707,0.68713,0.68692,0.68693,3235600006.0
2006-03-06 22:15:00,0.68692,0.68703,0.6867,0.68679,4544999989.0
2006-03-06 22:30:00,0.68685,0.68693,0.68661,0.68671,2743099999.0
2006-03-06 22:45:00,0.68675,0.68689,0.68662,0.68663,2709300017.0
2006-03-06 23:00:00,0.6865,0.68693,0.6865,0.68668,2262499999.0
2006-03-06 23:15:00,0.68665,0.68673,0.68657,0.68657,1916699992.0
2006-03-06 23:30:00,0.6866,0.6867,0.68632,0.68647,1983200001.0
2006-03-06 23:45:00,0.68645,0.68657,0.68599,0.6863,2224300000.0
2006-03-07 00:00:00,0.68627,0.68673,0.68625,0.68655,2755999998.0
2006-03-07 00:15:00,0.68655,0.6867,0.68609,0.68633,2040500007.0
2006-03-07 00:30:00,0.68641,0.68661,0.68621,0.68654,1520900001.0
2006-03-07 00:45:00,0.68655,0.68675,0.68638,0.68654,2059899992.0
2006-03-07 01:00:00,0.68652,0.68658,0.68626,0.68635,1980800004.0
2006-03-07 01:15:00,0.6863,0.68642,0.6862,0.68635,1607200007.0
2006-03-07 01:30:00,0.68625,0.68645,0.68613,0.68643,1881200004.0
2006-03-07 01:45:00,0.68647,0.6866,0.68621,0.68652,1945399997.0
2006-03-07 02:00:00,0.68652,0.68687,0.68652,0.68678,2063799993.0
2006-03-07 02:15:00,0.68676,0.68687,0.68651,0.68667,1964599994.0
2006-03-07 02:30:00,0.68667,0.68674,0.68626,0.6863,2212800008.0
2006-03-07 02:45:00,0.68625,0.6866,0.68571,0.68623,2100600004.0
2006-03-07 03:00:00,0.68618,0.68644,0.68609,0.68621,1909400001.0
2006-03-07 03:15:00,0.68626,0.68648,0.68619,0.68645,1239599995.0
2006-03-07 03:30:00,0.68643,0.6866,0.68632,0.68644,1536400004.0
2006-03-07 03:45:00,0.68641,0.68667,0.68635,0.68647,1628499992.0
2006-03-07 04:00:00,0.68659,0.68675,0.6865,0.68657,1262900007.0
2006-03-07 04:15:00,0.68664,0.68672,0.68647,0.6866,1920100017.0
2006-03-07 04:30:00,0.68658,0.68664,0.68641,0.68654,2177699998.0
2006-03-07 04:45:00,0.68645,0.68667,0.68617,0.68622,1757900005.0
2006-03-07 05:00:00,0.68622,0.68653,0.6862,0.68628,1737999989.0
2006-03-07 05:15:00,0.68628,0.68633,0.6861,0.68613,1165100007.0
2006-03-07 05:30:00,0.68613,0.68631,0.6861,0.68625,1231399997.0
2006-03-07 05:45:00,0.68624,0.68631,0.68613,0.68625,1382599995.0
2006-03-07 06:00:00,0.68627,0.6864,0.68627,0.68635,1362800006.0
2006-03-07 06:15:00,0.68632,0.68638,0.68621,0.68627,1569799998.0
2006-03-07 06:30:00,0.68625,0.68636,0.6861,0.6861,1474600012.0
2006-03-07 06:45:00,0.68619,0.68619,0.68473,0.68489,2059199985.0
2006-03-07 07:00:00,0.68491,0.68535,0.68484,0.68512,2351899988.0
2006-03-07 07:15:00,0.68513,0.68539,0.68507,0.68507,1964500013.0
2006-03-07 07:30:00,0.68506,0.68527,0.68497,0.6851,2136500006.0
2006-03-07 07:45:00,0.68508,0.68518,0.68505,0.68517,1169999993.0
2006-03-07 08:00:00,0.6851,0.68538,0.68505,0.68538,1768799995.0
2006-03-07 08:15:00,0.68536,0.68545,0.68519,0.68532,2228800009.0
2006-03-07 08:30:00,0.68533,0.68539,0.68521,0.68534,1731900010.0
2006-03-07 08:45:00,0.68532,0.68551,0.68531,0.68546,2024099989.0
2006-03-07 09:00:00,0.68547,0.68571,0.68541,0.68545,2287000000.0
2006-03-07 09:15:00,0.68548,0.68571,0.68518,0.6855,1966900004.0
2006-03-07 09:30:00,0.68552,0.68561,0.6852,0.68557,2152499996.0
2006-03-07 09:45:00,0.68562,0.68562,0.68495,0.68502,2136199998.0
2006-03-07 10:00:00,0.685,0.68532,0.68495,0.68528,2259599992.0
2006-03-07 10:15:00,0.68534,0.68571,0.68515,0.68542,2654699977.0
2006-03-07 10:30:00,0.68544,0.68567,0.68511,0.68553,2120599994.0
2006-03-07 10:45:00,0.68551,0.68552,0.68523,0.68532,2219200001.0
2006-03-07 11:00:00,0.68528,0.68554,0.68503,0.68533,2084500003.0
2006-03-07 11:15:00,0.68539,0.68561,0.68524,0.68549,2441499984.0
2006-03-07 11:30:00,0.68555,0.68562,0.68509,0.68544,2348200004.0
2006-03-07 11:45:00,0.6855,0.68579,0.6854,0.68575,2377300001.0
2006-03-07 12:00:00,0.6857,0.6859,0.68549,0.68577,2043400008.0
2006-03-07 12:15:00,0.68576,0.68603,0.68559,0.68596,2146099994.0
2006-03-07 12:30:00,0.6859,0.68634,0.68562,0.68573,2118500005.0
2006-03-07 12:45:00,0.68573,0.68604,0.68555,0.68573,2216200000.0
2006-03-07 13:00:00,0.68579,0.686,0.6857,0.68585,2089699995.0
2006-03-07 13:15:00,0.68582,0.68592,0.68562,0.68563,2290200002.0
2006-03-07 13:30:00,0.68566,0.6858,0.68554,0.68564,1898900003.0
2006-03-07 13:45:00,0.68564,0.68585,0.68543,0.68544,2201700011.0
2006-03-07 14:00:00,0.68541,0.68572,0.68541,0.68548,2291000003.0
2006-03-07 14:15:00,0.68547,0.68583,0.68535,0.68576,2072099999.0
2006-03-07 14:30:00,0.68565,0.68595,0.68553,0.68588,1884200006.0
2006-03-07 14:45:00,0.68592,0.68596,0.6857,0.68581,1825199992.0
2006-03-07 15:00:00,0.68575,0.6859,0.68563,0.68578,2008900013.0
2006-03-07 15:15:00,0.68577,0.68588,0.68551,0.68569,1976400008.0
2006-03-07 15:30:00,0.6857,0.68596,0.68554,0.68593,2355999984.0
2006-03-07 15:45:00,0.68593,0.68608,0.68579,0.68593,2530099995.0
2006-03-07 16:00:00,0.68593,0.68595,0.68537,0.68565,2343100001.0
2006-03-07 16:15:00,0.68568,0.68592,0.68541,0.6855,2153400011.0
2006-03-07 16:30:00,0.68552,0.68558,0.68536,0.68545,2035299999.0
2006-03-07 16:45:00,0.6854,0.68589,0.6854,0.68573,2132900013.0
2006-03-07 17:00:00,0.68574,0.68588,0.68529,0.68543,2233299993.0
2006-03-07 17:15:00,0.68544,0.68557,0.6851,0.6852,2252300008.0
2006-03-07 17:30:00,0.68522,0.68539,0.68498,0.68505,2469699999.0
2006-03-07 17:45:00,0.68508,0.68509,0.68465,0.6848,2226999994.0
2006-03-07 18:00:00,0.68481,0.68489,0.68424,0.68438,15413000029.0
2006-03-07 18:15:00,0.68438,0.68463,0.68434,0.68451,14665500027.0
2006-03-07 18:30:00,0.68449,0.68452,0.68409,0.68441,8061999992.0
2006-03-07 18:45:00,0.68443,0.68482,0.68425,0.68455,5856899997.0
2006-03-07 19:00:00,0.68455,0.68473,0.68442,0.68458,5861500002.0
2006-03-07 19:15:00,0.68455,0.68455,0.68431,0.68447,5300300013.0
2006-03-07 19:30:00,0.68445,0.68453,0.68421,0.68433,7353299992.0
2006-03-07 19:45:00,0.68437,0.68471,0.68428,0.6845,3923099999.0
2006-03-07 20:00:00,0.68458,0.68461,0.68441,0.68457,4106799994.0
2006-03-07 20:15:00,0.6846,0.68461,0.68425,0.68427,6558199985.0
2006-03-07 20:30:00,0.68428,0.68436,0.68411,0.68419,10224599986.0
2006-03-07 20:45:00,0.68417,0.68429,0.6839,0.68391,10762399993.0
2006-03-07 21:00:00,0.68396,0.68416,0.68392,0.68411,7943799999.0
2006-03-07 21:15:00,0.6841,0.68424,0.68402,0.68419,4372899995.0
2006-03-07 21:30:00,0.68418,0.68429,0.68405,0.68425,4158500029.0
2006-03-07 21:45:00,0.68429,0.6846,0.6842,0.6846,3266999989.0
2006-03-07 22:00:00,0.68458,0.68461,0.6844,0.68449,3371300014.0
2006-03-07 22:15:00,0.68451,0.68458,0.6844,0.6844,4504499988.0
2006-03-07 22:30:00,0.68444,0.68453,0.68426,0.68426,2998900018.0
2006-03-07 22:45:00,0.68434,0.68435,0.68417,0.68417,2654299999.0
2006-03-07 23:00:00,0.68407,0.68446,0.68407,0.68442,1881100009.0
2006-03-07 23:15:00,0.6844,0.68463,0.68433,0.68451,2026400012.0
2006-03-07 23:30:00,0.68451,0.6846,0.68435,0.68442,1899600001.0
2006-03-07 23:45:00,0.68446,0.68461,0.6842,0.6845,1799699985.0
2006-03-08 00:00:00,0.68447,0.68488,0.68432,0.68476,2862899995.0
2006-03-08 00:15:00,0.68451,0.68496,0.68441,0.68463,2329600015.0
2006-03-08 00:30:00,0.68469,0.68482,0.68452,0.68465,1374799997.0
2006-03-08 00:45:00,0.68468,0.68495,0.68462,0.68481,1893399995.0
2006-03-08 01:00:00,0.68477,0.68501,0.68471,0.68486,2126200003.0
2006-03-08 01:15:00,0.68483,0.68488,0.68452,0.68463,1466199989.0
2006-03-08 01:30:00,0.68462,0.68487,0.68461,0.68476,1485200002.0
2006-03-08 01:45:00,0.6848,0.6848,0.68458,0.68467,1524199998.0
2006-03-08 02:00:00,0.68462,0.68474,0.6845,0.68458,2143199995.0
2006-03-08 02:15:00,0.68458,0.6847,0.68445,0.68467,2265599996.0
2006-03-08 02:30:00,0.68462,0.6847,0.68443,0.68462,1669300004.0
2006-03-08 02:45:00,0.68462,0.68467,0.68423,0.68431,2058099982.0
2006-03-08 03:00:00,0.68437,0.68449,0.6843,0.68446,2124100000.0
2006-03-08 03:15:00,0.68452,0.68459,0.6843,0.6845,1560299990.0
2006-03-08 03:30:00,0.68443,0.68468,0.68432,0.68451,1848499990.0
2006-03-08 03:45:00,0.68452,0.68461,0.68435,0.6845,1711800000.0
2006-03-08 04:00:00,0.68458,0.68458,0.68431,0.68437,1587199992.0
2006-03-08 04:15:00,0.68443,0.68456,0.68425,0.68436,1338299996.0
2006-03-08 04:30:00,0.68437,0.68439,0.68409,0.68419,1751799987.0
2006-03-08 04:45:00,0.68408,0.68432,0.68406,0.68417,1407300001.0
2006-03-08 05:00:00,0.68412,0.68423,0.68407,0.6842,1759999997.0
2006-03-08 05:15:00,0.68424,0.68476,0.68418,0.68473,1687099989.0
2006-03-08 05:30:00,0.68471,0.68482,0.68458,0.68465,2214799997.0
2006-03-08 05:45:00,0.68463,0.68472,0.68449,0.68457,1642900005.0
2006-03-08 06:00:00,0.68459,0.68475,0.68444,0.6847,2233000003.0
2006-03-08 06:15:00,0.68467,0.68473,0.68437,0.68466,1761599999.0
2006-03-08 06:30:00,0.68462,0.68471,0.68445,0.68452,1474400003.0
2006-03-08 06:45:00,0.6846,0.68476,0.6846,0.68465,1640399995.0
2006-03-08 07:00:00,0.68458,0.6846,0.68442,0.68444,1488100005.0
2006-03-08 07:15:00,0.68445,0.68463,0.6844,0.68448,1421999999.0
2006-03-08 07:30:00,0.68444,0.68459,0.6844,0.68457,2213399993.0
2006-03-08 07:45:00,0.68454,0.68488,0.68444,0.68476,1615800003.0
2006-03-08 08:00:00,0.6847,0.685,0.68468,0.68495,1624999996.0
2006-03-08 08:15:00,0.68491,0.68493,0.68472,0.68482,1525600003.0
2006-03-08 08:30:00,0.68482,0.68525,0.68477,0.68502,2197700013.0
2006-03-08 08:45:00,0.68493,0.68526,0.68488,0.68493,2292299997.0
2006-03-08 09:00:00,0.68493,0.68545,0.68492,0.68532,2259099987.0
2006-03-08 09:15:00,0.6853,0.68545,0.68479,0.68487,2186300007.0
2006-03-08 09:30:00,0.68489,0.68497,0.68446,0.68467,2086299998.0
2006-03-08 09:45:00,0.68465,0.68479,0.68424,0.68441,2191099989.0
2006-03-08 10:00:00,0.68438,0.6846,0.68419,0.68447,2409999999.0
2006-03-08 10:15:00,0.68451,0.68481,0.68423,0.68477,1918999995.0
2006-03-08 10:30:00,0.68476,0.68512,0.68473,0.68494,2104500008.0
2006-03-08 10:45:00,0.68492,0.68504,0.68477,0.68492,2155599995.0
2006-03-08 11:00:00,0.68483,0.68496,0.68468,0.68472,2130700006.0
2006-03-08 11:15:00,0.68475,0.68502,0.68467,0.68492,2167100005.0
2006-03-08 11:30:00,0.68499,0.6852,0.68481,0.68512,2110800004.0
2006-03-08 11:45:00,0.68513,0.68562,0.68505,0.68559,2496400000.0
2006-03-08 12:00:00,0.68546,0.68598,0.68545,0.6859,2323799995.0
2006-03-08 12:15:00,0.68586,0.68608,0.68584,0.68602,2270099991.0
2006-03-08 12:30:00,0.686,0.68613,0.6858,0.6858,2393799992.0
2006-03-08 12:45:00,0.68579,0.68589,0.68546,0.68558,2323800006.0
2006-03-08 13:00:00,0.68565,0.68568,0.68529,0.68549,2428599992.0
2006-03-08 13:15:00,0.6854,0.68555,0.68532,0.68549,1921600006.0
2006-03-08 13:30:00,0.68548,0.68557,0.68518,0.68542,2166999994.0
2006-03-08 13:45:00,0.68542,0.68547,0.6851,0.68518,2374200002.0
2006-03-08 14:00:00,0.68519,0.68544,0.68504,0.68535,2005899995.0
2006-03-08 14:15:00,0.68532,0.68554,0.68527,0.68546,1975900011.0
2006-03-08 14:30:00,0.68536,0.68543,0.6851,0.6851,2147900000.0
2006-03-08 14:45:00,0.6851,0.68548,0.68502,0.68548,2116299991.0
2006-03-08 15:00:00,0.68544,0.68594,0.68536,0.68585,2062300010.0
2006-03-08 15:15:00,0.68584,0.68599,0.68576,0.68583,2013099999.0
2006-03-08 15:30:00,0.68581,0.68615,0.68574,0.686,2649399983.0
2006-03-08 15:45:00,0.68602,0.68621,0.68586,0.68593,2171100013.0
2006-03-08 16:00:00,0.68599,0.68618,0.68565,0.68578,1944299995.0
2006-03-08 16:15:00,0.68583,0.68589,0.68561,0.68575,2269399997.0
2006-03-08 16:30:00,0.68571,0.68595,0.68559,0.68585,1968100006.0
2006-03-08 16:45:00,0.68578,0.68596,0.68574,0.68591,2186700002.0
2006-03-08 17:00:00,0.6859,0.68655,0.68583,0.68655,2542500006.0
2006-03-08 17:15:00,0.68654,0.68672,0.68638,0.68667,2284500001.0
2006-03-08 17:30:00,0.68671,0.68688,0.6866,0.68683,2043200010.0
2006-03-08 17:45:00,0.6868,0.68729,0.68655,0.68677,2330999995.0
2006-03-08 18:00:00,0.68674,0.68678,0.68643,0.68654,18556100003.0
2006-03-08 18:15:00,0.6865,0.68669,0.6864,0.68664,13519400034.0
2006-03-08 18:30:00,0.68666,0.68674,0.68647,0.68648,8371799997.0
2006-03-08 18:45:00,0.68649,0.68659,0.68616,0.6862,6788499984.0
2006-03-08 19:00:00,0.68621,0.68663,0.6862,0.68661,6659799978.0
2006-03-08 19:15:00,0.68658,0.68683,0.68648,0.68677,5897300016.0
2006-03-08 19:30:00,0.68677,0.68679,0.68639,0.68656,7381599995.0
2006-03-08 19:45:00,0.6866,0.68674,0.68657,0.68663,3961599991.0
2006-03-08 20:00:00,0.68667,0.68676,0.68648,0.68657,4175099991.0
2006-03-08 20:15:00,0.68661,0.68664,0.68633,0.68647,6971599980.0
2006-03-08 20:30:00,0.68647,0.68662,0.68634,0.68653,9919200020.0
2006-03-08 20:45:00,0.68652,0.6866,0.68631,0.68635,11197199999.0
2006-03-08 21:00:00,0.68638,0.68662,0.68631,0.68648,7800700000.0
2006-03-08 21:15:00,0.6865,0.68659,0.68641,0.68652,4920899997.0
2006-03-08 21:30:00,0.68651,0.68669,0.68644,0.6865,4305300004.0
2006-03-08 21:45:00,0.68651,0.68655,0.68588,0.68597,3349500003.0
2006-03-08 22:00:00,0.68595,0.68618,0.68584,0.68607,3858400005.0
2006-03-08 22:15:00,0.68605,0.68622,0.68595,0.68595,4393500023.0
2006-03-08 22:30:00,0.68598,0.68611,0.68587,0.68605,3056299980.0
2006-03-08 22:45:00,0.68608,0.68614,0.68588,0.68591,2118099985.0
2006-03-08 23:00:00,0.68581,0.68616,0.68581,0.686,1786199995.0
2006-03-08 23:15:00,0.686,0.68608,0.68568,0.68577,1663699998.0
2006-03-08 23:30:00,0.68575,0.68601,0.68575,0.68589,2128500002.0
2006-03-08 23:45:00,0.68589,0.68601,0.68547,0.68575,1149299992.0
2006-03-09 00:00:00,0.68572,0.68626,0.68532,0.68585,2253400007.0
2006-03-09 00:15:00,0.68577,0.6861,0.68556,0.68578,2676399999.0
2006-03-09 00:30:00,0.68585,0.68604,0.68577,0.68598,1557700003.0
2006-03-09 00:45:00,0.68601,0.68605,0.68592,0.68605,1574300003.0
2006-03-09 01:00:00,0.68606,0.68643,0.686,0.68638,2121800004.0
2006-03-09 01:15:00,0.68633,0.68645,0.68627,0.68632,1621600005.0
2006-03-09 01:30:00,0.68627,0.68645,0.68627,0.68637,1936000000.0
2006-03-09 01:45:00,0.68638,0.68666,0.68633,0.68647,1979299999.0
2006-03-09 02:00:00,0.68645,0.68661,0.6864,0.68656,1858800008.0
2006-03-09 02:15:00,0.68657,0.68669,0.68642,0.68658,1774199993.0
2006-03-09 02:30:00,0.68657,0.68673,0.68649,0.68665,1934000019.0
2006-03-09 02:45:00,0.6866,0.68682,0.68653,0.68679,1731399992.0
2006-03-09 03:00:00,0.68684,0.68721,0.68684,0.68715,1896400002.0
2006-03-09 03:15:00,0.68712,0.68725,0.68658,0.68681,1624699995.0
2006-03-09 03:30:00,0.68685,0.68692,0.68656,0.68668,1858499996.0
2006-03-09 03:45:00,0.68664,0.68679,0.68653,0.68653,1681199998.0
2006-03-09 04:00:00,0.6866,0.68671,0.68652,0.68663,1550100007.0
2006-03-09 04:15:00,0.68663,0.6867,0.68652,0.68656,1918699998.0
2006-03-09 04:30:00,0.68657,0.6868,0.6865,0.6868,1960500012.0
2006-03-09 04:45:00,0.68673,0.68685,0.68667,0.68672,1672100000.0
2006-03-09 05:00:00,0.6867,0.68707,0.68666,0.687,1917399999.0
2006-03-09 05:15:00,0.68699,0.68712,0.6869,0.68707,1710099992.0
2006-03-09 05:30:00,0.68706,0.68727,0.68704,0.6872,1797100002.0
2006-03-09 05:45:00,0.68722,0.68732,0.68713,0.68717,2055000006.0
2006-03-09 06:00:00,0.68715,0.68715,0.68686,0.6871,1841499988.0
2006-03-09 06:15:00,0.68711,0.68717,0.68684,0.6869,1698000000.0
2006-03-09 06:30:00,0.68688,0.68715,0.68684,0.6871,1615900001.0
2006-03-09 06:45:00,0.68714,0.68739,0.68695,0.68735,2011999992.0
2006-03-09 07:00:00,0.68738,0.68739,0.68692,0.68697,2135500004.0
2006-03-09 07:15:00,0.68705,0.68746,0.6869,0.68737,1691800003.0
2006-03-09 07:30:00,0.68737,0.68739,0.68713,0.68722,2536699997.0
2006-03-09 07:45:00,0.68721,0.68736,0.68638,0.68645,2557399991.0
2006-03-09 08:00:00,0.68642,0.687,0.68641,0.6869,2026699982.0
2006-03-09 08:15:00,0.68683,0.6869,0.68644,0.68654,2346299999.0
2006-03-09 08:30:00,0.68659,0.68665,0.68637,0.68665,2397499991.0
2006-03-09 08:45:00,0.68663,0.68665,0.68635,0.68652,1893199998.0
2006-03-09 09:00:00,0.68649,0.68662,0.68614,0.68654,2126700008.0
2006-03-09 09:15:00,0.6865,0.68709,0.68644,0.68698,1951300007.0
2006-03-09 09:30:00,0.68702,0.68763,0.68687,0.68739,2076500014.0
2006-03-09 09:45:00,0.68736,0.68745,0.68703,0.6874,2167200004.0
2006-03-09 10:00:00,0.68742,0.68742,0.68691,0.68691,1801200006.0
2006-03-09 10:15:00,0.68694,0.68721,0.68684,0.68694,2846899982.0
2006-03-09 10:30:00,0.68691,0.68705,0.68678,0.68692,2405499993.0
2006-03-09 10:45:00,0.6869,0.68697,0.68647,0.68655,2254299998.0
2006-03-09 11:00:00,0.68651,0.68689,0.68651,0.68685,2019799998.0
2006-03-09 11:15:00,0.6869,0.68704,0.68678,0.68695,2146599991.0
2006-03-09 11:30:00,0.68696,0.68696,0.68633,0.68645,2290999997.0
2006-03-09 11:45:00,0.68649,0.68672,0.68648,0.68656,2303999989.0
2006-03-09 12:00:00,0.68646,0.68675,0.68615,0.68615,2109900000.0
2006-03-09 12:15:00,0.6862,0.68641,0.68589,0.68589,2069500014.0
2006-03-09 12:30:00,0.68584,0.68623,0.68556,0.68608,1876000007.0
2006-03-09 12:45:00,0.68608,0.68642,0.68604,0.68621,2273999988.0
2006-03-09 13:00:00,0.68621,0.68634,0.68607,0.6863,1795700000.0
2006-03-09 13:15:00,0.68626,0.68633,0.68603,0.68618,2190000005.0
2006-03-09 13:30:00,0.68619,0.68627,0.68605,0.68613,2069100005.0
2006-03-09 13:45:00,0.68613,0.68619,0.68598,0.68598,2223299997.0
2006-03-09 14:00:00,0.68592,0.68609,0.68583,0.68595,1905900012.0
2006-03-09 14:15:00,0.68595,0.68614,0.68593,0.686,1807000003.0
2006-03-09 14:30:00,0.68598,0.68607,0.68582,0.68599,1379200002.0
2006-03-09 14:45:00,0.68602,0.68617,0.68591,0.68595,2205600004.0
2006-03-09 15:00:00,0.68592,0.6861,0.68561,0.68561,1954899999.0
2006-03-09 15:15:00,0.68562,0.68574,0.68537,0.68558,1986799982.0
2006-03-09 15:30:00,0.68542,0.68608,0.68522,0.68556,1929199994.0
2006-03-09 15:45:00,0.68555,0.68565,0.68495,0.6852,1961700001.0
2006-03-09 16:00:00,0.68521,0.68579,0.68507,0.68572,2058199995.0
2006-03-09 16:15:00,0.68575,0.6858,0.68529,0.68545,2120400000.0
2006-03-09 16:30:00,0.68541,0.68559,0.68536,0.68543,2209599991.0
2006-03-09 16:45:00,0.68537,0.68557,0.68524,0.68547,2166099994.0
2006-03-09 17:00:00,0.68549,0.68567,0.6852,0.68563,2161700004.0
2006-03-09 17:15:00,0.68564,0.68582,0.68558,0.68576,2438399975.0
2006-03-09 17:30:00,0.68578,0.6858,0.68537,0.68557,1943700008.0
2006-03-09 17:45:00,0.68561,0.68615,0.68544,0.68614,1467900003.0
2006-03-09 18:00:00,0.68619,0.68623,0.68596,0.68606,15890899971.0
2006-03-09 18:15:00,0.68607,0.68641,0.68596,0.6861,14691500003.0
2006-03-09 18:30:00,0.68607,0.68632,0.68585,0.68614,8282900001.0
2006-03-09 18:45:00,0.68615,0.68638,0.68607,0.6863,6006499987.0
2006-03-09 19:00:00,0.68629,0.68646,0.6862,0.68623,6200299993.0
2006-03-09 19:15:00,0.68623,0.68631,0.68612,0.68617,5624499977.0
2006-03-09 19:30:00,0.68617,0.68619,0.68581,0.68595,7724999994.0
2006-03-09 19:45:00,0.68602,0.68615,0.6858,0.68597,4214599989.0
2006-03-09 20:00:00,0.68603,0.68632,0.68588,0.68623,4300000005.0
2006-03-09 20:15:00,0.68624,0.68624,0.68592,0.68612,6242399988.0
2006-03-09 20:30:00,0.68611,0.68617,0.68584,0.68603,9429799978.0
2006-03-09 20:45:00,0.68606,0.68619,0.6859,0.68595,11308199984.0
2006-03-09 21:00:00,0.68602,0.6861,0.68573,0.68578,8278699999.0
2006-03-09 21:15:00,0.68582,0.68598,0.68575,0.68582,5076499991.0
2006-03-09 21:30:00,0.68578,0.68592,0.68563,0.68584,3457800004.0
2006-03-09 21:45:00,0.68582,0.68611,0.68572,0.68604,3184400007.0
2006-03-09 22:00:00,0.68603,0.68616,0.68585,0.68609,3273899997.0
2006-03-09 22:15:00,0.6861,0.68619,0.68593,0.68595,4501099993.0
2006-03-09 22:30:00,0.68598,0.68617,0.68594,0.68602,3019599989.0
2006-03-09 22:45:00,0.68606,0.68607,0.68578,0.68578,2564499989.0
2006-03-09 23:00:00,0.68567,0.68604,0.68567,0.68584,2189200000.0
2006-03-09 23:15:00,0.68583,0.68601,0.68578,0.68593,1348000011.0
2006-03-09 23:30:00,0.68597,0.68615,0.68592,0.68612,1948900009.0
2006-03-09 23:45:00,0.68615,0.68624,0.68577,0.6861,1987800003.0
2006-03-10 00:00:00,0.68607,0.68639,0.68551,0.68585,2694900024.0
2006-03-10 00:15:00,0.6858,0.68608,0.68541,0.68562,2707899986.0
2006-03-10 00:30:00,0.68568,0.68574,0.68555,0.68563,1872100006.0
2006-03-10 00:45:00,0.68566,0.6858,0.68556,0.68573,1972600002.0
2006-03-10 01:00:00,0.68564,0.68567,0.68547,0.68558,2109100012.0
2006-03-10 01:15:00,0.68556,0.68563,0.6855,0.68558,1269800006.0
2006-03-10 01:30:00,0.68555,0.68558,0.68538,0.68551,1773800000.0
2006-03-10 01:45:00,0.68555,0.68558,0.68538,0.68551,1939299992.0
2006-03-10 02:00:00,0.68553,0.68562,0.68542,0.68554,2586800013.0
2006-03-10 02:15:00,0.68551,0.68565,0.68537,0.68554,1777900001.0
2006-03-10 02:30:00,0.68552,0.68554,0.68517,0.68533,1940399994.0
2006-03-10 02:45:00,0.68523,0.68534,0.68513,0.68524,1870600010.0
2006-03-10 03:00:00,0.68525,0.68548,0.68511,0.68542,2000600000.0
2006-03-10 03:15:00,0.68545,0.6856,0.68534,0.68547,1726300007.0
2006-03-10 03:30:00,0.68546,0.68555,0.68537,0.68539,1922499988.0
2006-03-10 03:45:00,0.68539,0.68551,0.68525,0.6853,1243300002.0
2006-03-10 04:00:00,0.68542,0.68553,0.68533,0.68541,1860499994.0
2006-03-10 04:15:00,0.68541,0.68555,0.68538,0.68551,935600000.0
2006-03-10 04:30:00,0.68551,0.6856,0.68526,0.68541,1483399980.0
2006-03-10 04:45:00,0.68533,0.68538,0.685,0.68501,1585599989.0
2006-03-10 05:00:00,0.68501,0.68533,0.68501,0.68527,1606300003.0
2006-03-10 05:15:00,0.68528,0.68536,0.68525,0.68528,1255599993.0
2006-03-10 05:30:00,0.68528,0.68549,0.68521,0.68549,1775999987.0
2006-03-10 05:45:00,0.68543,0.6858,0.68538,0.68568,1940799995.0
2006-03-10 06:00:00,0.68568,0.68604,0.68567,0.68599,1769999994.0
2006-03-10 06:15:00,0.68595,0.68614,0.68588,0.68603,2094200001.0
2006-03-10 06:30:00,0.68605,0.68609,0.6859,0.6859,1564400009.0
2006-03-10 06:45:00,0.68597,0.68607,0.68575,0.68582,1673700014.0
2006-03-10 07:00:00,0.68575,0.68584,0.68566,0.68577,1157000002.0
2006-03-10 07:15:00,0.68583,0.68597,0.68577,0.6859,1163200008.0
2006-03-10 07:30:00,0.68586,0.68598,0.68569,0.68593,2061500011.0
2006-03-10 07:45:00,0.68589,0.68612,0.68589,0.68602,1804999992.0
2006-03-10 08:00:00,0.68595,0.68599,0.68579,0.68581,1484000008.0
2006-03-10 08:15:00,0.68585,0.68591,0.68574,0.6858,1476599994.0
2006-03-10 08:30:00,0.6858,0.68609,0.68571,0.68591,2009400007.0
2006-03-10 08:45:00,0.68588,0.68592,0.68574,0.68585,1754599992.0
2006-03-10 09:00:00,0.68579,0.68613,0.68571,0.68613,2147899993.0
2006-03-10 09:15:00,0.68611,0.68641,0.68608,0.68632,1939700001.0
2006-03-10 09:30:00,0.68631,0.68638,0.686,0.68607,2112100005.0
2006-03-10 09:45:00,0.68608,0.68623,0.686,0.68605,1861499990.0
2006-03-10 10:00:00,0.68603,0.68615,0.68592,0.68598,2242099998.0
2006-03-10 10:15:00,0.68603,0.68623,0.68601,0.68617,2385799998.0
2006-03-10 10:30:00,0.68619,0.68625,0.68602,0.68616,1940700001.0
2006-03-10 10:45:00,0.68617,0.68618,0.68541,0.68556,2236799984.0
2006-03-10 11:00:00,0.6855,0.68574,0.68546,0.68552,2019499997.0
2006-03-10 11:15:00,0.68558,0.6856,0.68517,0.68536,2264500003.0
2006-03-10 11:30:00,0.68543,0.68548,0.68527,0.68548,2238999987.0
2006-03-10 11:45:00,0.68542,0.68562,0.68531,0.68542,2452399992.0
2006-03-10 12:00:00,0.68535,0.68547,0.68524,0.68535,2082199989.0
2006-03-10 12:15:00,0.6853,0.68537,0.68509,0.68537,1953699993.0
2006-03-10 12:30:00,0.68538,0.68614,0.68538,0.68608,1851999993.0
2006-03-10 12:45:00,0.68612,0.68628,0.68606,0.68616,1671899995.0
2006-03-10 13:00:00,0.68617,0.68662,0.68612,0.6865,1771100010.0
2006-03-10 13:15:00,0.68645,0.68673,0.68643,0.68663,1679699993.0
2006-03-10 13:30:00,0.68658,0.68667,0.68635,0.68635,2148799998.0
2006-03-10 13:45:00,0.68633,0.68648,0.68617,0.6863,2149600000.0
2006-03-10 14:00:00,0.68632,0.6864,0.68607,0.68614,2166199991.0
2006-03-10 14:15:00,0.68618,0.68643,0.68611,0.68619,2102099993.0
2006-03-10 14:30:00,0.68616,0.68622,0.68598,0.68613,2082899991.0
2006-03-10 14:45:00,0.68617,0.68629,0.68609,0.68622,1870099997.0
2006-03-10 15:00:00,0.68617,0.6862,0.68591,0.686,2443299986.0
2006-03-10 15:15:00,0.68601,0.6861,0.68588,0.68591,2117399982.0
2006-03-10 15:30:00,0.686,0.68751,0.68552,0.6869,2359599989.0
2006-03-10 15:45:00,0.68692,0.6875,0.6869,0.68747,2510300020.0
2006-03-10 16:00:00,0.6875,0.68805,0.6874,0.68774,2184400010.0
2006-03-10 16:15:00,0.68778,0.68861,0.68776,0.68838,3046899994.0
2006-03-10 16:30:00,0.68833,0.68847,0.68763,0.68778,1948200004.0
2006-03-10 16:45:00,0.68771,0.68803,0.68755,0.68796,2328299998.0
2006-03-10 17:00:00,0.68796,0.68859,0.68796,0.68847,2151800009.0
2006-03-10 17:15:00,0.68847,0.68898,0.68837,0.68862,2487499997.0
2006-03-10 17:30:00,0.68863,0.68872,0.68823,0.68866,2606299995.0
2006-03-10 17:45:00,0.68871,0.68896,0.68816,0.68816,1766999993.0
2006-03-10 18:00:00,0.68817,0.68899,0.68817,0.68882,18025199974.0
2006-03-10 18:15:00,0.68881,0.68887,0.68827,0.6887,14741299998.0
2006-03-10 18:30:00,0.68873,0.68873,0.68833,0.68857,8152999995.0
2006-03-10 18:45:00,0.68858,0.68913,0.68853,0.68855,6171700005.0
2006-03-10 19:00:00,0.68855,0.68874,0.68852,0.68859,6299199992.0
2006-03-10 19:15:00,0.68856,0.68868,0.68848,0.68865,5805800005.0
2006-03-10 19:30:00,0.68864,0.68897,0.68863,0.68888,6974099987.0
2006-03-10 19:45:00,0.68888,0.68907,0.68854,0.68897,4177100005.0
2006-03-10 20:00:00,0.68905,0.68939,0.68905,0.68913,4718899993.0
2006-03-10 20:15:00,0.68915,0.68966,0.6891,0.68956,7025900004.0
2006-03-10 20:30:00,0.68953,0.68966,0.68929,0.68948,9904199969.0
2006-03-10 20:45:00,0.68948,0.68964,0.68932,0.68942,11704900003.0
2006-03-10 21:00:00,0.68944,0.6899,0.68943,0.68962,7966899989.0
2006-03-10 21:15:00,0.68961,0.69022,0.68945,0.69022,5293599986.0
2006-03-10 21:30:00,0.69023,0.69024,0.68981,0.68995,4310199985.0
2006-03-10 21:45:00,0.68993,0.68999,0.68979,0.68992,3153900007.0
2006-03-10 22:00:00,0.68992,0.69003,0.68977,0.68997,3434799986.0
2006-03-10 22:15:00,0.68995,0.69,0.68925,0.68962,4723899992.0
2006-03-10 22:30:00,0.68964,0.6898,0.68955,0.68969,3588299982.0
2006-03-10 22:45:00,0.68975,0.68988,0.68962,0.68962,2222200009.0
2006-03-10 23:00:00,0.68942,0.68992,0.68942,0.68988,1834300000.0
2006-03-10 23:15:00,0.68988,0.68991,0.6897,0.68975,1319900000.0
2006-03-10 23:30:00,0.68975,0.68982,0.6895,0.6896,2070099998.0
2006-03-10 23:45:00,0.68962,0.68979,0.68941,0.6897,1309700009.0
2006-03-13 00:00:00,0.69009,0.69028,0.68678,0.68682,1996400003.0
2006-03-13 00:15:00,0.68746,0.69016,0.68746,0.69003,1103399995.0
2006-03-13 00:30:00,0.6901,0.69017,0.68987,0.68998,1490100005.0
2006-03-13 00:45:00,0.68996,0.69003,0.68971,0.68995,1503200005.0
2006-03-13 01:00:00,0.68998,0.6902,0.6899,0.68993,2152699999.0
2006-03-13 01:15:00,0.6899,0.69009,0.6898,0.69009,1517200001.0
2006-03-13 01:30:00,0.69004,0.69004,0.68972,0.6899,2042000011.0
2006-03-13 01:45:00,0.68997,0.69,0.68962,0.68968,2013500002.0
2006-03-13 02:00:00,0.68968,0.69005,0.68968,0.68973,2070999991.0
2006-03-13 02:15:00,0.68974,0.69016,0.6897,0.6901,1762500011.0
2006-03-13 02:30:00,0.69009,0.69023,0.68999,0.69018,2107899984.0
2006-03-13 02:45:00,0.69017,0.69041,0.69011,0.69019,2158899998.0
2006-03-13 03:00:00,0.6902,0.69024,0.69003,0.69019,1609799997.0
2006-03-13 03:15:00,0.69022,0.69133,0.69018,0.69132,1859900023.0
2006-03-13 03:30:00,0.69139,0.69154,0.69115,0.69125,2166099995.0
2006-03-13 03:45:00,0.69124,0.6915,0.69117,0.69129,1949699990.0
2006-03-13 04:00:00,0.69131,0.69215,0.69117,0.69185,1887800001.0
2006-03-13 04:15:00,0.69186,0.69192,0.69154,0.69157,1817400000.0
2006-03-13 04:30:00,0.69158,0.69173,0.69144,0.6916,1849400006.0
2006-03-13 04:45:00,0.69154,0.69171,0.69142,0.69142,1940299995.0
2006-03-13 05:00:00,0.69141,0.69165,0.69141,0.69152,1799399995.0
2006-03-13 05:15:00,0.69153,0.69159,0.69148,0.69157,1394100007.0
2006-03-13 05:30:00,0.69158,0.69167,0.6915,0.6916,1874000005.0
2006-03-13 05:45:00,0.69159,0.69168,0.69153,0.69166,1511599980.0
2006-03-13 06:00:00,0.69169,0.69179,0.69165,0.69178,1495599998.0
2006-03-13 06:15:00,0.69175,0.69186,0.69166,0.69175,2071300001.0
2006-03-13 06:30:00,0.69178,0.69186,0.69147,0.69151,1593299992.0
2006-03-13 06:45:00,0.6916,0.69175,0.6915,0.69173,1740700003.0
2006-03-13 07:00:00,0.69166,0.69184,0.69158,0.69167,1365800000.0
2006-03-13 07:15:00,0.69169,0.69181,0.69123,0.69132,1708300004.0
2006-03-13 07:30:00,0.69127,0.6915,0.69117,0.6912,2356100013.0
2006-03-13 07:45:00,0.6912,0.69132,0.69117,0.69127,1369500000.0
2006-03-13 08:00:00,0.6912,0.69151,0.6912,0.6914,1672200004.0
2006-03-13 08:15:00,0.69137,0.69141,0.69107,0.69107,1435500008.0
2006-03-13 08:30:00,0.69107,0.69131,0.69092,0.6912,1659400003.0
2006-03-13 08:45:00,0.69115,0.69134,0.6911,0.69128,1798799995.0
2006-03-13 09:00:00,0.69128,0.69154,0.69121,0.6914,1609499988.0
2006-03-13 09:15:00,0.69132,0.69151,0.69089,0.69098,2077199997.0
2006-03-13 09:30:00,0.69102,0.69215,0.69089,0.69175,2255499999.0
2006-03-13 09:45:00,0.69172,0.69196,0.69142,0.6918,1945100001.0
2006-03-13 10:00:00,0.69178,0.69211,0.69169,0.69189,2106099989.0
2006-03-13 10:15:00,0.69193,0.6925,0.6918,0.69224,2299999979.0
2006-03-13 10:30:00,0.69221,0.6923,0.6916,0.69173,2072399992.0
2006-03-13 10:45:00,0.69174,0.69203,0.69169,0.69199,2060400001.0
2006-03-13 11:00:00,0.69203,0.69212,0.6918,0.69183,1980600004.0
2006-03-13 11:15:00,0.69189,0.69189,0.69158,0.6916,2352899980.0
2006-03-13 11:30:00,0.6917,0.69171,0.69121,0.69149,1849799988.0
2006-03-13 11:45:00,0.69146,0.69147,0.69107,0.69109,1884500004.0
2006-03-13 12:00:00,0.69101,0.69115,0.69064,0.69086,2299600006.0
2006-03-13 12:15:00,0.69091,0.69099,0.69078,0.69085,2207400006.0
2006-03-13 12:30:00,0.6908,0.69082,0.69062,0.69069,1697000000.0
2006-03-13 12:45:00,0.69072,0.6908,0.69065,0.69065,1839900004.0
2006-03-13 13:00:00,0.69068,0.6907,0.69035,0.69065,1601799991.0
2006-03-13 13:15:00,0.6906,0.69078,0.69048,0.69078,2018699994.0
2006-03-13 13:30:00,0.69078,0.69099,0.69063,0.69093,1767099998.0
2006-03-13 13:45:00,0.69095,0.69098,0.69059,0.69068,2236400010.0
2006-03-13 14:00:00,0.69072,0.69078,0.69035,0.69036,2044899985.0
2006-03-13 14:15:00,0.69041,0.69044,0.69016,0.6903,1987699997.0
2006-03-13 14:30:00,0.69028,0.69053,0.69028,0.69043,1739899997.0
2006-03-13 14:45:00,0.69045,0.6907,0.69033,0.69046,2069900015.0
2006-03-13 15:00:00,0.69041,0.69059,0.69007,0.69007,2451100011.0
2006-03-13 15:15:00,0.69002,0.69043,0.69002,0.69032,1688099998.0
2006-03-13 15:30:00,0.69034,0.69059,0.69026,0.69045,1948400009.0
2006-03-13 15:45:00,0.69043,0.69048,0.69019,0.69047,1720300014.0
2006-03-13 16:00:00,0.69048,0.69068,0.69029,0.69033,2369899988.0
2006-03-13 16:15:00,0.69031,0.69073,0.69024,0.69055,2005000003.0
2006-03-13 16:30:00,0.69051,0.69063,0.69038,0.69056,2173099989.0
2006-03-13 16:45:00,0.69057,0.69077,0.69036,0.69038,2260299982.0
2006-03-13 17:00:00,0.69041,0.69051,0.68979,0.68986,1908899987.0
2006-03-13 17:15:00,0.68985,0.68999,0.68946,0.6896,2042300004.0
2006-03-13 17:30:00,0.68967,0.68972,0.68938,0.68967,2488099993.0
2006-03-13 17:45:00,0.68964,0.68974,0.68952,0.68963,1642500008.0
2006-03-13 18:00:00,0.68965,0.6901,0.68962,0.68985,17383399988.0
2006-03-13 18:15:00,0.6901,0.6901,0.68978,0.68978,13673900006.0
2006-03-13 18:30:00,0.68973,0.69011,0.68957,0.68998,7918099985.0
2006-03-13 18:45:00,0.68997,0.69002,0.68966,0.68973,6045900001.0
2006-03-13 19:00:00,0.68971,0.6902,0.68966,0.69003,6224600006.0
2006-03-13 19:15:00,0.69003,0.69011,0.6899,0.69,5614799974.0
2006-03-13 19:30:00,0.68997,0.68998,0.68957,0.68962,6784899987.0
2006-03-13 19:45:00,0.68963,0.68978,0.68956,0.68967,4314299977.0
2006-03-13 20:00:00,0.68972,0.68972,0.68933,0.68933,4329800012.0
2006-03-13 20:15:00,0.68936,0.68959,0.68934,0.68952,6581199981.0
2006-03-13 20:30:00,0.68953,0.68972,0.68948,0.68968,10151199988.0
2006-03-13 20:45:00,0.68967,0.68982,0.6896,0.6897,11298299965.0
2006-03-13 21:00:00,0.68972,0.69007,0.68966,0.69003,7302599960.0
2006-03-13 21:15:00,0.69003,0.69008,0.68979,0.69006,5338199976.0
2006-03-13 21:30:00,0.69003,0.69024,0.69002,0.69008,4495199992.0
2006-03-13 21:45:00,0.69008,0.69034,0.68999,0.69007,3446799992.0
2006-03-13 22:00:00,0.69004,0.6903,0.68997,0.6903,3484399989.0
2006-03-13 22:15:00,0.69029,0.69035,0.69015,0.69015,4423200034.0
2006-03-13 22:30:00,0.69016,0.69027,0.69012,0.69025,3225699993.0
2006-03-13 22:45:00,0.69028,0.69028,0.68995,0.68995,2519299994.0
2006-03-13 23:00:00,0.68985,0.69026,0.68985,0.69013,2381700002.0
2006-03-13 23:15:00,0.69012,0.69025,0.69004,0.69019,1691199991.0
2006-03-13 23:30:00,0.69023,0.69027,0.69001,0.69007,1515400004.0
2006-03-13 23:45:00,0.69007,0.69015,0.68979,0.69015,1896500010.0
2006-03-14 00:00:00,0.69012,0.69057,0.68981,0.69013,2096700010.0
2006-03-14 00:15:00,0.68994,0.69027,0.68955,0.68987,2690699996.0
2006-03-14 00:30:00,0.68992,0.69004,0.68981,0.6899,1313099999.0
2006-03-14 00:45:00,0.68988,0.68994,0.68956,0.68972,1752399999.0
2006-03-14 01:00:00,0.68972,0.68986,0.68962,0.68975,2238699986.0
2006-03-14 01:15:00,0.68977,0.69011,0.68925,0.68925,1747699992.0
2006-03-14 01:30:00,0.68923,0.6893,0.68882,0.68897,2327599997.0
2006-03-14 01:45:00,0.689,0.68927,0.68885,0.68922,1733799996.0
2006-03-14 02:00:00,0.6892,0.68949,0.68912,0.68938,1867000014.0
2006-03-14 02:15:00,0.68937,0.68957,0.68935,0.68955,2012599996.0
2006-03-14 02:30:00,0.68952,0.68959,0.68924,0.68943,2091200017.0
2006-03-14 02:45:00,0.68938,0.68968,0.68924,0.68962,1824799993.0
2006-03-14 03:00:00,0.68962,0.68965,0.68919,0.68931,2166800000.0
2006-03-14 03:15:00,0.68926,0.68966,0.68922,0.68945,2451800008.0
2006-03-14 03:30:00,0.68941,0.68944,0.6893,0.68937,1144700007.0
2006-03-14 03:45:00,0.68937,0.68962,0.68926,0.6895,1490300003.0
2006-03-14 04:00:00,0.68948,0.68967,0.68945,0.6895,1626200006.0
2006-03-14 04:15:00,0.6896,0.6898,0.68948,0.68958,2395799998.0
2006-03-14 04:30:00,0.68958,0.68975,0.6895,0.68965,1801299996.0
2006-03-14 04:45:00,0.6896,0.68981,0.68959,0.68967,1537599995.0
2006-03-14 05:00:00,0.68965,0.68972,0.68958,0.68963,1518099994.0
2006-03-14 05:15:00,0.68966,0.68972,0.68937,0.68944,1577400009.0
2006-03-14 05:30:00,0.68945,0.68954,0.68938,0.68943,1758600011.0
2006-03-14 05:45:00,0.68944,0.68952,0.68927,0.68946,1556700006.0
2006-03-14 06:00:00,0.68946,0.68971,0.68933,0.68949,1770300002.0
2006-03-14 06:15:00,0.68948,0.68976,0.68945,0.68966,1964700007.0
2006-03-14 06:30:00,0.68964,0.68977,0.6895,0.6895,1834499996.0
2006-03-14 06:45:00,0.68957,0.68977,0.68948,0.68973,1400999989.0
2006-03-14 07:00:00,0.6897,0.68978,0.68961,0.68967,1325599989.0
2006-03-14 07:15:00,0.68971,0.68975,0.68951,0.6896,1917499995.0
2006-03-14 07:30:00,0.68958,0.6898,0.6895,0.68968,1758800008.0
2006-03-14 07:45:00,0.68965,0.68976,0.6896,0.68962,1660899994.0
2006-03-14 08:00:00,0.68955,0.68962,0.68934,0.68961,1284500004.0
2006-03-14 08:15:00,0.68967,0.68979,0.6896,0.6897,1424999994.0
2006-03-14 08:30:00,0.68974,0.6898,0.68963,0.68975,1804499989.0
2006-03-14 08:45:00,0.68966,0.68983,0.68959,0.68971,1823399988.0
2006-03-14 09:00:00,0.68971,0.69013,0.68971,0.6901,1885199981.0
2006-03-14 09:15:00,0.69006,0.69023,0.68988,0.68997,2019700012.0
2006-03-14 09:30:00,0.68998,0.69016,0.68976,0.69004,2320800009.0
2006-03-14 09:45:00,0.69002,0.69013,0.68986,0.69005,2367400003.0
2006-03-14 10:00:00,0.69012,0.69051,0.69007,0.69019,2654399996.0
2006-03-14 10:15:00,0.69017,0.69026,0.68999,0.69002,2276600001.0
2006-03-14 10:30:00,0.69002,0.69008,0.68978,0.68993,2265300000.0
2006-03-14 10:45:00,0.68995,0.69002,0.68982,0.68987,2076500001.0
2006-03-14 11:00:00,0.68987,0.69012,0.68982,0.6901,2085299993.0
2006-03-14 11:15:00,0.69015,0.69018,0.68986,0.68991,2294399995.0
2006-03-14 11:30:00,0.68991,0.68995,0.68959,0.6897,2308200007.0
2006-03-14 11:45:00,0.68968,0.6901,0.68949,0.68997,2308000015.0
2006-03-14 12:00:00,0.68987,0.68987,0.68889,0.68891,1987600004.0
2006-03-14 12:15:00,0.68885,0.68912,0.68876,0.6888,2094000003.0
2006-03-14 12:30:00,0.68877,0.6891,0.6886,0.68893,1798800002.0
2006-03-14 12:45:00,0.68894,0.68898,0.68855,0.68861,2353399998.0
2006-03-14 13:00:00,0.68859,0.68864,0.68819,0.68821,2193900008.0
2006-03-14 13:15:00,0.68814,0.68837,0.68793,0.68832,1789499999.0
2006-03-14 13:30:00,0.68837,0.68849,0.68824,0.68843,2076600001.0
2006-03-14 13:45:00,0.68842,0.68864,0.68831,0.68853,2064499997.0
2006-03-14 14:00:00,0.68855,0.68856,0.68824,0.68831,2092700010.0
2006-03-14 14:15:00,0.68836,0.68846,0.68824,0.6883,1877599998.0
2006-03-14 14:30:00,0.68825,0.68841,0.68808,0.68811,2199000018.0
2006-03-14 14:45:00,0.68815,0.68833,0.68805,0.68833,2377800004.0
2006-03-14 15:00:00,0.68831,0.68846,0.6882,0.6884,2055900002.0
2006-03-14 15:15:00,0.68839,0.68865,0.68814,0.68851,2306399994.0
2006-03-14 15:30:00,0.68848,0.68891,0.68845,0.68867,2091199999.0
2006-03-14 15:45:00,0.68871,0.68874,0.68827,0.68837,1881000003.0
2006-03-14 16:00:00,0.6884,0.68845,0.68788,0.68792,1867799989.0
2006-03-14 16:15:00,0.68794,0.68833,0.68791,0.6883,1982100002.0
2006-03-14 16:30:00,0.68832,0.68858,0.68827,0.68852,2085200009.0
2006-03-14 16:45:00,0.68848,0.6889,0.68811,0.68811,2103099986.0
2006-03-14 17:00:00,0.68806,0.6884,0.68787,0.68822,2253400010.0
2006-03-14 17:15:00,0.6882,0.68859,0.68805,0.68859,2268700005.0
2006-03-14 17:30:00,0.68855,0.68881,0.68829,0.68847,2404499996.0
2006-03-14 17:45:00,0.68853,0.68862,0.68831,0.68843,2115099993.0
2006-03-14 18:00:00,0.68841,0.68851,0.6878,0.68816,18093099963.0
2006-03-14 18:15:00,0.6877,0.68825,0.6876,0.68791,13259099971.0
2006-03-14 18:30:00,0.68791,0.68805,0.68783,0.68797,8383000017.0
2006-03-14 18:45:00,0.68798,0.68809,0.68742,0.68775,6666600011.0
2006-03-14 19:00:00,0.68775,0.68793,0.68756,0.68771,6273600013.0
2006-03-14 19:15:00,0.68771,0.68795,0.68756,0.68786,5399899985.0
2006-03-14 19:30:00,0.68785,0.68823,0.68767,0.68767,6407000000.0
2006-03-14 19:45:00,0.68771,0.68802,0.68768,0.68792,4123100012.0
2006-03-14 20:00:00,0.68796,0.68803,0.68782,0.68795,4514800016.0
2006-03-14 20:15:00,0.68795,0.68795,0.6877,0.68782,6618899968.0
2006-03-14 20:30:00,0.68783,0.6879,0.68766,0.68782,9912299991.0
2006-03-14 20:45:00,0.68784,0.68803,0.68771,0.68795,11411200015.0
2006-03-14 21:00:00,0.68798,0.68819,0.6878,0.68783,8350599986.0
2006-03-14 21:15:00,0.68781,0.68786,0.68764,0.68774,4996600009.0
2006-03-14 21:30:00,0.68773,0.68794,0.6877,0.6879,4417399986.0
2006-03-14 21:45:00,0.6879,0.68834,0.68786,0.68825,3252199985.0
2006-03-14 22:00:00,0.68824,0.68824,0.68803,0.68807,3272199993.0
2006-03-14 22:15:00,0.68803,0.68814,0.68783,0.68805,4885899997.0
2006-03-14 22:30:00,0.68807,0.68825,0.68793,0.68814,3473099981.0
2006-03-14 22:45:00,0.68818,0.68819,0.68784,0.68784,2164900007.0
2006-03-14 23:00:00,0.68771,0.688,0.68771,0.68787,2418199999.0
2006-03-14 23:15:00,0.68788,0.68795,0.68771,0.68782,1731400008.0
2006-03-14 23:30:00,0.68783,0.68788,0.68761,0.68765,1759500002.0
2006-03-14 23:45:00,0.68765,0.68778,0.68738,0.68774,1617300001.0
2006-03-15 00:00:00,0.68772,0.68827,0.68754,0.6882,2695300001.0
2006-03-15 00:15:00,0.68809,0.68836,0.68769,0.68782,2128199983.0
2006-03-15 00:30:00,0.68792,0.68827,0.6879,0.68815,1514999998.0
2006-03-15 00:45:00,0.68815,0.68827,0.68803,0.68814,1733599990.0
2006-03-15 01:00:00,0.68812,0.68815,0.68793,0.68803,2293899999.0
2006-03-15 01:15:00,0.68801,0.68807,0.68781,0.68796,1462500008.0
2006-03-15 01:30:00,0.68794,0.68801,0.68781,0.68788,2012399980.0
2006-03-15 01:45:00,0.68793,0.688,0.68772,0.68782,1666300001.0
2006-03-15 02:00:00,0.68779,0.68789,0.6876,0.68783,1944600003.0
2006-03-15 02:15:00,0.68782,0.68828,0.6878,0.68828,1798400000.0
2006-03-15 02:30:00,0.68825,0.68828,0.68811,0.68826,1721699983.0
2006-03-15 02:45:00,0.68822,0.68837,0.6881,0.68833,1866499990.0
2006-03-15 03:00:00,0.68835,0.68835,0.68789,0.68807,1713799990.0
2006-03-15 03:15:00,0.68808,0.68828,0.68798,0.68825,1847400018.0
2006-03-15 03:30:00,0.68826,0.68839,0.68812,0.68836,1442300007.0
2006-03-15 03:45:00,0.68832,0.68839,0.68812,0.68813,1435699995.0
2006-03-15 04:00:00,0.6882,0.68841,0.68813,0.68819,1583900002.0
2006-03-15 04:15:00,0.68817,0.68843,0.68815,0.68831,1536999996.0
2006-03-15 04:30:00,0.68833,0.6884,0.68827,0.68837,1444000005.0
2006-03-15 04:45:00,0.6883,0.68839,0.68819,0.68819,1538199998.0
2006-03-15 05:00:00,0.68815,0.6883,0.688,0.68806,1633499993.0
2006-03-15 05:15:00,0.68812,0.68822,0.68802,0.68803,1561699993.0
2006-03-15 05:30:00,0.68805,0.68818,0.68802,0.6881,1619000001.0
2006-03-15 05:45:00,0.68811,0.68823,0.68798,0.68802,1559500008.0
2006-03-15 06:00:00,0.68801,0.6882,0.68792,0.68797,1522800001.0
2006-03-15 06:15:00,0.68794,0.6882,0.6879,0.68814,2364700011.0
2006-03-15 06:30:00,0.68815,0.68821,0.68797,0.688,1215800000.0
2006-03-15 06:45:00,0.68809,0.68816,0.68793,0.68815,1715199997.0
2006-03-15 07:00:00,0.6881,0.68815,0.68795,0.68802,1293700002.0
2006-03-15 07:15:00,0.68803,0.68819,0.68798,0.68807,1710899994.0
2006-03-15 07:30:00,0.68803,0.68829,0.68802,0.68815,2082400006.0
2006-03-15 07:45:00,0.6881,0.68822,0.68804,0.68815,1927100005.0
2006-03-15 08:00:00,0.6881,0.68837,0.6881,0.68828,1930099988.0
2006-03-15 08:15:00,0.68834,0.68852,0.68827,0.68842,1277100003.0
2006-03-15 08:30:00,0.68844,0.68857,0.68835,0.68852,1514199994.0
2006-03-15 08:45:00,0.68852,0.68863,0.68838,0.68857,1795000001.0
2006-03-15 09:00:00,0.68862,0.68873,0.68828,0.68851,2169000003.0
2006-03-15 09:15:00,0.6885,0.68872,0.68844,0.68862,1906499993.0
2006-03-15 09:30:00,0.68868,0.6888,0.68844,0.68875,1955299987.0
2006-03-15 09:45:00,0.68871,0.68908,0.6885,0.68908,2148300001.0
2006-03-15 10:00:00,0.68912,0.68921,0.6889,0.68907,1842799987.0
2006-03-15 10:15:00,0.68919,0.68928,0.68878,0.68887,1896399992.0
2006-03-15 10:30:00,0.68886,0.68902,0.68883,0.6889,2158099999.0
2006-03-15 10:45:00,0.6889,0.68897,0.68882,0.6889,1509999988.0
2006-03-15 11:00:00,0.6889,0.68893,0.68865,0.68869,1489600003.0
2006-03-15 11:15:00,0.68875,0.68878,0.68858,0.68872,1995599996.0
2006-03-15 11:30:00,0.68891,0.68992,0.68891,0.68971,1921400005.0
2006-03-15 11:45:00,0.68968,0.68976,0.6895,0.68976,2254900004.0
2006-03-15 12:00:00,0.6897,0.68981,0.68953,0.68953,2143400013.0
2006-03-15 12:15:00,0.68952,0.68974,0.68922,0.68927,2228700006.0
2006-03-15 12:30:00,0.68927,0.68941,0.68897,0.68912,1824599999.0
2006-03-15 12:45:00,0.68913,0.68914,0.68892,0.68905,2225400003.0
2006-03-15 13:00:00,0.68909,0.68911,0.68887,0.689,2088099996.0
2006-03-15 13:15:00,0.68895,0.68922,0.6889,0.68913,2115099990.0
2006-03-15 13:30:00,0.6892,0.68922,0.68895,0.68908,1688000001.0
2006-03-15 13:45:00,0.68908,0.68929,0.68896,0.68896,2064700015.0
2006-03-15 14:00:00,0.68893,0.68914,0.6889,0.68908,1948500001.0
2006-03-15 14:15:00,0.68908,0.68919,0.68896,0.68908,2328000008.0
2006-03-15 14:30:00,0.68906,0.68933,0.68903,0.6892,2310100005.0
2006-03-15 14:45:00,0.68921,0.68934,0.68915,0.68927,2179000010.0
2006-03-15 15:00:00,0.68923,0.68931,0.689,0.68902,2471299994.0
2006-03-15 15:15:00,0.68899,0.68909,0.68891,0.68893,1975899998.0
2006-03-15 15:30:00,0.68888,0.68898,0.68867,0.68892,2017299993.0
2006-03-15 15:45:00,0.68892,0.68909,0.68884,0.68896,1691999999.0
2006-03-15 16:00:00,0.68899,0.68937,0.68896,0.68903,2462199986.0
2006-03-15 16:15:00,0.68905,0.68959,0.68898,0.68935,2566100013.0
2006-03-15 16:30:00,0.68927,0.68941,0.68864,0.68887,1930599996.0
2006-03-15 16:45:00,0.6888,0.68913,0.68871,0.68902,2341899986.0
2006-03-15 17:00:00,0.68906,0.68947,0.68906,0.68935,2427399989.0
2006-03-15 17:15:00,0.68935,0.68947,0.68909,0.68927,2339299992.0
2006-03-15 17:30:00,0.68932,0.68965,0.68931,0.68957,2143899993.0
2006-03-15 17:45:00,0.68955,0.68971,0.68945,0.68954,2122399998.0
2006-03-15 18:00:00,0.68955,0.6899,0.6894,0.68967,17552900010.0
2006-03-15 18:15:00,0.68969,0.68976,0.68946,0.68952,14358900006.0
2006-03-15 18:30:00,0.68952,0.68976,0.6894,0.68972,8817300011.0
2006-03-15 18:45:00,0.68973,0.68997,0.6897,0.68975,5862700012.0
2006-03-15 19:00:00,0.68975,0.69009,0.68962,0.69009,6005600017.0
2006-03-15 19:15:00,0.69009,0.69027,0.6898,0.69015,5375900001.0
2006-03-15 19:30:00,0.69013,0.69028,0.68995,0.69002,6912000001.0
2006-03-15 19:45:00,0.69005,0.6901,0.68995,0.69005,3847900005.0
2006-03-15 20:00:00,0.69012,0.69013,0.69,0.69003,4687999979.0
2006-03-15 20:15:00,0.69005,0.69009,0.6898,0.68984,6602199984.0
2006-03-15 20:30:00,0.68983,0.68997,0.68968,0.68988,9645200025.0
2006-03-15 20:45:00,0.68991,0.69003,0.68972,0.68985,10695400021.0
2006-03-15 21:00:00,0.68988,0.69002,0.68966,0.68976,7892399996.0
2006-03-15 21:15:00,0.68978,0.68993,0.68963,0.6899,4926900007.0
2006-03-15 21:30:00,0.68991,0.69032,0.68991,0.69025,3970199996.0
2006-03-15 21:45:00,0.69024,0.69032,0.6901,0.69021,3264600007.0
2006-03-15 22:00:00,0.69019,0.69034,0.6901,0.6903,3275300010.0
2006-03-15 22:15:00,0.6903,0.69042,0.69011,0.69015,4609799999.0
2006-03-15 22:30:00,0.69017,0.69053,0.69013,0.69053,3338500011.0
2006-03-15 22:45:00,0.69057,0.69064,0.69045,0.69045,2540700005.0
2006-03-15 23:00:00,0.69038,0.69067,0.69038,0.69057,1837699997.0
2006-03-15 23:15:00,0.69055,0.69068,0.69042,0.69058,1820300003.0
2006-03-15 23:30:00,0.69063,0.69078,0.69037,0.69038,1898999996.0
2006-03-15 23:45:00,0.69039,0.69054,0.69011,0.6904,1948400000.0
2006-03-16 00:00:00,0.69037,0.69069,0.6901,0.69025,2320900005.0
2006-03-16 00:15:00,0.69023,0.69069,0.69017,0.69017,2517399996.0
2006-03-16 00:30:00,0.69024,0.69048,0.69019,0.69043,1495400005.0
2006-03-16 00:45:00,0.69043,0.69043,0.69022,0.69035,1513499996.0
2006-03-16 01:00:00,0.6903,0.69037,0.69022,0.69033,2095800013.0
2006-03-16 01:15:00,0.6903,0.69048,0.69029,0.69037,1928199998.0
2006-03-16 01:30:00,0.69032,0.69066,0.69032,0.69057,1981800002.0
2006-03-16 01:45:00,0.69063,0.69095,0.69043,0.69057,1789700009.0
2006-03-16 02:00:00,0.69055,0.6906,0.69002,0.69015,2298999999.0
2006-03-16 02:15:00,0.69017,0.69025,0.68989,0.68999,1710200007.0
2006-03-16 02:30:00,0.68999,0.69005,0.6898,0.68994,2222299999.0
2006-03-16 02:45:00,0.6899,0.68995,0.68966,0.68974,1867100000.0
2006-03-16 03:00:00,0.68977,0.68985,0.68963,0.68973,1577299996.0
2006-03-16 03:15:00,0.68978,0.68993,0.68961,0.68982,1512099992.0
2006-03-16 03:30:00,0.68976,0.68998,0.68972,0.68988,1674300000.0
2006-03-16 03:45:00,0.68989,0.69017,0.68989,0.69012,1451399995.0
2006-03-16 04:00:00,0.69015,0.69027,0.69008,0.69013,1937300004.0
2006-03-16 04:15:00,0.69018,0.69023,0.68998,0.69005,1518399984.0
2006-03-16 04:30:00,0.69005,0.69018,0.68997,0.69015,1623199998.0
2006-03-16 04:45:00,0.69008,0.69018,0.68987,0.69012,1745100001.0
2006-03-16 05:00:00,0.69013,0.69028,0.69007,0.69017,1633999999.0
2006-03-16 05:15:00,0.69018,0.69023,0.69009,0.69011,1518600000.0
2006-03-16 05:30:00,0.69009,0.69022,0.69003,0.69012,1458699997.0
2006-03-16 05:45:00,0.69008,0.69017,0.68998,0.69009,2016999999.0
2006-03-16 06:00:00,0.6901,0.69024,0.69003,0.6901,1928499997.0
2006-03-16 06:15:00,0.69007,0.69028,0.69002,0.6902,2135099985.0
2006-03-16 06:30:00,0.6902,0.69023,0.69007,0.6901,1668099999.0
2006-03-16 06:45:00,0.6902,0.69035,0.6899,0.69015,2326500000.0
2006-03-16 07:00:00,0.69014,0.69031,0.6901,0.69022,1544900012.0
2006-03-16 07:15:00,0.69025,0.6903,0.69009,0.69027,1435100011.0
2006-03-16 07:30:00,0.69023,0.69049,0.69017,0.6904,1978299990.0
2006-03-16 07:45:00,0.69039,0.69067,0.69034,0.69049,2171099989.0
2006-03-16 08:00:00,0.69045,0.69054,0.69025,0.6903,1678400004.0
2006-03-16 08:15:00,0.69032,0.69048,0.69025,0.69038,1567899998.0
2006-03-16 08:30:00,0.69042,0.69047,0.69015,0.69043,1857200012.0
2006-03-16 08:45:00,0.69043,0.69048,0.68994,0.69015,1875499989.0
2006-03-16 09:00:00,0.69013,0.69015,0.68971,0.68974,2319799999.0
2006-03-16 09:15:00,0.68973,0.68992,0.68965,0.68975,1995499991.0
2006-03-16 09:30:00,0.68978,0.69038,0.68974,0.69009,2033899999.0
2006-03-16 09:45:00,0.69006,0.69034,0.68975,0.68987,2375000000.0
2006-03-16 10:00:00,0.68978,0.69012,0.68976,0.69005,1971899999.0
2006-03-16 10:15:00,0.69007,0.69025,0.68991,0.69002,2404100009.0
2006-03-16 10:30:00,0.69,0.69009,0.6898,0.6899,1767800012.0
2006-03-16 10:45:00,0.68991,0.68991,0.68953,0.68967,2028799999.0
2006-03-16 11:00:00,0.68956,0.6899,0.68956,0.68982,1487700008.0
2006-03-16 11:15:00,0.68989,0.69014,0.68984,0.68989,2179699999.0
2006-03-16 11:30:00,0.68976,0.69059,0.68954,0.69047,2291599998.0
2006-03-16 11:45:00,0.69042,0.69077,0.69038,0.6907,2741599998.0
2006-03-16 12:00:00,0.69065,0.69098,0.69052,0.69093,2242999999.0
2006-03-16 12:15:00,0.69095,0.69133,0.69065,0.6908,2084699993.0
2006-03-16 12:30:00,0.69075,0.69124,0.69073,0.69114,1945000002.0
2006-03-16 12:45:00,0.69117,0.69157,0.69109,0.6914,2278099991.0
2006-03-16 13:00:00,0.69146,0.6917,0.69138,0.69141,1933000001.0
2006-03-16 13:15:00,0.69139,0.69139,0.69092,0.69102,1804100003.0
2006-03-16 13:30:00,0.69103,0.69107,0.6909,0.69098,1629000016.0
2006-03-16 13:45:00,0.69096,0.69108,0.69089,0.69099,2093100008.0
2006-03-16 14:00:00,0.69097,0.69102,0.69085,0.69094,2121800003.0
2006-03-16 14:15:00,0.69097,0.69114,0.69085,0.6911,1834199999.0
2006-03-16 14:30:00,0.69106,0.69115,0.69082,0.69088,2129400011.0
2006-03-16 14:45:00,0.6909,0.69124,0.69082,0.69115,1990599997.0
2006-03-16 15:00:00,0.69114,0.69114,0.69077,0.69077,2317899985.0
2006-03-16 15:15:00,0.69073,0.69139,0.69073,0.69111,2106799995.0
2006-03-16 15:30:00,0.6911,0.69206,0.69107,0.692,2513099992.0
2006-03-16 15:45:00,0.69195,0.69226,0.69163,0.692,2299099996.0
2006-03-16 16:00:00,0.69202,0.69251,0.69197,0.69223,2385100002.0
2006-03-16 16:15:00,0.69223,0.69236,0.69181,0.69217,2481099997.0
2006-03-16 16:30:00,0.69214,0.6922,0.69185,0.69202,1898799997.0
2006-03-16 16:45:00,0.69195,0.6924,0.69195,0.69224,1775200003.0
2006-03-16 17:00:00,0.69223,0.69276,0.69221,0.69259,2054200007.0
2006-03-16 17:15:00,0.69257,0.69265,0.6922,0.69235,2028300002.0
2006-03-16 17:30:00,0.69234,0.69264,0.69226,0.6924,2330600009.0
2006-03-16 17:45:00,0.69237,0.69258,0.69207,0.69252,2106999999.0
2006-03-16 18:00:00,0.69252,0.69279,0.69208,0.69227,16561299949.0
2006-03-16 18:15:00,0.69229,0.69256,0.69222,0.69247,14236699997.0
2006-03-16 18:30:00,0.69243,0.69243,0.69202,0.69212,8214100011.0
2006-03-16 18:45:00,0.69212,0.69219,0.69193,0.69208,6629700005.0
2006-03-16 19:00:00,0.69205,0.69261,0.69205,0.69253,6762699988.0
2006-03-16 19:15:00,0.69253,0.69273,0.69242,0.6927,5322199979.0
2006-03-16 19:30:00,0.69268,0.69286,0.6926,0.69277,7185699976.0
2006-03-16 19:45:00,0.69279,0.69287,0.69258,0.69275,3904200002.0
2006-03-16 20:00:00,0.69283,0.69283,0.69244,0.69256,4351700020.0
2006-03-16 20:15:00,0.69258,0.69279,0.69248,0.69272,7311000024.0
2006-03-16 20:30:00,0.69272,0.69278,0.69254,0.69262,9530300012.0
2006-03-16 20:45:00,0.69262,0.69277,0.69254,0.6926,11607000021.0
2006-03-16 21:00:00,0.69265,0.69279,0.6926,0.69272,8590299992.0
2006-03-16 21:15:00,0.69275,0.69286,0.69267,0.69277,5574299992.0
2006-03-16 21:30:00,0.69277,0.69308,0.69273,0.693,4459199990.0
2006-03-16 21:45:00,0.69296,0.69303,0.69265,0.69279,3380900003.0
2006-03-16 22:00:00,0.69284,0.693,0.69276,0.69278,3868300013.0
2006-03-16 22:15:00,0.69276,0.69318,0.69265,0.6931,4820200011.0
2006-03-16 22:30:00,0.69311,0.69311,0.69282,0.6929,3273100003.0
2006-03-16 22:45:00,0.69293,0.69304,0.69273,0.69273,1988000015.0
2006-03-16 23:00:00,0.6926,0.69293,0.6926,0.69272,1942899999.0
2006-03-16 23:15:00,0.69275,0.69301,0.69273,0.69288,2179200006.0
2006-03-16 23:30:00,0.69293,0.69303,0.69283,0.69294,1447300005.0
2006-03-16 23:45:00,0.69292,0.69305,0.6927,0.693,1754299990.0
2006-03-17 00:00:00,0.69297,0.69339,0.69258,0.69306,2601499982.0
2006-03-17 00:15:00,0.69323,0.69324,0.69245,0.69247,2170700003.0
2006-03-17 00:30:00,0.69259,0.69286,0.69245,0.69278,2228300005.0
2006-03-17 00:45:00,0.69276,0.69283,0.69257,0.69262,1620600006.0
2006-03-17 01:00:00,0.69262,0.69283,0.69254,0.69258,1752199998.0
2006-03-17 01:15:00,0.69254,0.69274,0.69253,0.6927,1339599994.0
2006-03-17 01:30:00,0.69265,0.69275,0.69259,0.69267,1923999990.0
2006-03-17 01:45:00,0.6927,0.69293,0.69267,0.69282,1899900004.0
2006-03-17 02:00:00,0.69281,0.69305,0.69275,0.69298,2228300008.0
2006-03-17 02:15:00,0.69297,0.69306,0.69286,0.69296,1872400011.0
2006-03-17 02:30:00,0.69295,0.69331,0.69295,0.69321,2113800022.0
2006-03-17 02:45:00,0.69315,0.69333,0.69305,0.69329,2252500007.0
2006-03-17 03:00:00,0.69331,0.69336,0.69309,0.69321,1824699997.0
2006-03-17 03:15:00,0.69317,0.6932,0.69307,0.6931,1124700004.0
2006-03-17 03:30:00,0.69308,0.69335,0.69299,0.6933,2034400011.0
2006-03-17 03:45:00,0.69332,0.69339,0.69317,0.69328,1750300012.0
2006-03-17 04:00:00,0.69332,0.69333,0.69315,0.69316,1569000002.0
2006-03-17 04:15:00,0.69322,0.69353,0.69314,0.69333,2066799989.0
2006-03-17 04:30:00,0.69315,0.69325,0.69282,0.69314,2080900001.0
2006-03-17 04:45:00,0.69307,0.6934,0.69307,0.69336,1508399997.0
2006-03-17 05:00:00,0.69335,0.69358,0.69325,0.69353,2023799994.0
2006-03-17 05:15:00,0.69353,0.69359,0.69307,0.69313,2094100003.0
2006-03-17 05:30:00,0.69313,0.69324,0.69302,0.69309,1216799994.0
2006-03-17 05:45:00,0.69311,0.69317,0.69287,0.69293,1633699996.0
2006-03-17 06:00:00,0.69293,0.69303,0.69285,0.69295,1285300008.0
2006-03-17 06:15:00,0.69296,0.69302,0.69287,0.69296,1702100008.0
2006-03-17 06:30:00,0.69295,0.69316,0.6929,0.69307,960800001.0
2006-03-17 06:45:00,0.69314,0.69318,0.6929,0.69294,1306099988.0
2006-03-17 07:00:00,0.69293,0.69294,0.69283,0.69287,1263899995.0
2006-03-17 07:15:00,0.6929,0.69295,0.6927,0.69275,1627999992.0
2006-03-17 07:30:00,0.69273,0.6929,0.6927,0.69283,2017400001.0
2006-03-17 07:45:00,0.69281,0.69294,0.6927,0.6929,1517499999.0
2006-03-17 08:00:00,0.69287,0.69298,0.6927,0.6929,2075599993.0
2006-03-17 08:15:00,0.69294,0.69294,0.69266,0.69286,1058200009.0
2006-03-17 08:30:00,0.69287,0.693,0.69266,0.69273,1858300005.0
2006-03-17 08:45:00,0.69269,0.69286,0.69264,0.69274,1761600002.0
2006-03-17 09:00:00,0.69276,0.69289,0.69245,0.69278,2060400007.0
2006-03-17 09:15:00,0.69277,0.69317,0.69269,0.69307,2112099996.0
2006-03-17 09:30:00,0.69306,0.69315,0.69276,0.69288,2224900000.0
2006-03-17 09:45:00,0.69297,0.69318,0.69278,0.69278,1915699987.0
2006-03-17 10:00:00,0.69276,0.69353,0.69272,0.69348,2101500010.0
2006-03-17 10:15:00,0.69347,0.69385,0.69329,0.69329,2324799998.0
2006-03-17 10:30:00,0.69326,0.6936,0.69301,0.69342,2331599994.0
2006-03-17 10:45:00,0.69344,0.69361,0.69314,0.69339,2235300011.0
2006-03-17 11:00:00,0.69331,0.69374,0.69323,0.69341,2482200001.0
2006-03-17 11:15:00,0.69346,0.6935,0.69314,0.69325,2772999991.0
2006-03-17 11:30:00,0.6933,0.69336,0.69309,0.69332,2238599983.0
2006-03-17 11:45:00,0.69334,0.69372,0.69333,0.69355,2428799976.0
2006-03-17 12:00:00,0.69351,0.6937,0.69343,0.69355,2508400005.0
2006-03-17 12:15:00,0.69353,0.69379,0.69345,0.69369,2324199996.0
2006-03-17 12:30:00,0.69367,0.69372,0.69354,0.69364,1534200007.0
2006-03-17 12:45:00,0.69365,0.69365,0.6934,0.69348,2052900006.0
2006-03-17 13:00:00,0.69354,0.69361,0.69336,0.6934,2270500013.0
2006-03-17 13:15:00,0.69338,0.69371,0.69338,0.69358,2526399978.0
2006-03-17 13:30:00,0.69358,0.69373,0.69348,0.69363,1949399989.0
2006-03-17 13:45:00,0.69364,0.6938,0.69359,0.69363,2152700001.0
2006-03-17 14:00:00,0.69367,0.69397,0.6936,0.69397,1644199988.0
2006-03-17 14:15:00,0.69404,0.69409,0.69389,0.69402,1648699992.0
2006-03-17 14:30:00,0.69395,0.69419,0.69371,0.69374,1941100009.0
2006-03-17 14:45:00,0.69375,0.69438,0.69364,0.69438,2394599996.0
2006-03-17 15:00:00,0.69437,0.69443,0.6942,0.69424,2258400011.0
2006-03-17 15:15:00,0.69424,0.69438,0.69375,0.69381,1989700002.0
2006-03-17 15:30:00,0.69381,0.69411,0.69379,0.69397,2134100010.0
2006-03-17 15:45:00,0.69404,0.69434,0.69384,0.69395,1765099997.0
2006-03-17 16:00:00,0.69392,0.69404,0.69366,0.69388,2281200011.0
2006-03-17 16:15:00,0.69387,0.69387,0.69335,0.69364,1932099985.0
2006-03-17 16:30:00,0.69359,0.69371,0.6935,0.69359,1913299998.0
2006-03-17 16:45:00,0.69349,0.69377,0.69311,0.69312,2419200014.0
2006-03-17 17:00:00,0.6931,0.69365,0.69291,0.69365,2364600001.0
2006-03-17 17:15:00,0.69364,0.69389,0.69354,0.69357,2079699984.0
2006-03-17 17:30:00,0.69353,0.69403,0.69352,0.69387,2116600009.0
2006-03-17 17:45:00,0.69382,0.69421,0.69376,0.69408,2226099998.0
2006-03-17 18:00:00,0.69406,0.69444,0.69402,0.6942,17932099975.0
2006-03-17 18:15:00,0.69419,0.69441,0.69405,0.6941,13953199995.0
2006-03-17 18:30:00,0.6941,0.69465,0.6939,0.69423,8081699965.0
2006-03-17 18:45:00,0.69408,0.69433,0.69403,0.69411,6309500009.0
2006-03-17 19:00:00,0.69412,0.69466,0.69412,0.69448,6171600008.0
2006-03-17 19:15:00,0.69449,0.69485,0.69427,0.6944,5385100002.0
2006-03-17 19:30:00,0.69438,0.69463,0.69399,0.69399,7065300015.0
2006-03-17 19:45:00,0.69402,0.69413,0.69375,0.69404,4036800010.0
2006-03-17 20:00:00,0.69408,0.6942,0.69394,0.69398,4471399990.0
2006-03-17 20:15:00,0.694,0.69415,0.69385,0.69387,6826399999.0
2006-03-17 20:30:00,0.69388,0.69406,0.69379,0.69398,10181299986.0
2006-03-17 20:45:00,0.69397,0.69409,0.69368,0.6938,11749499946.0
2006-03-17 21:00:00,0.69383,0.69405,0.6938,0.69391,7825600027.0
2006-03-17 21:15:00,0.6939,0.69409,0.69385,0.69392,4935799992.0
2006-03-17 21:30:00,0.6939,0.69403,0.6939,0.69395,4251299999.0
2006-03-17 21:45:00,0.69395,0.69402,0.69385,0.69391,3298199995.0
2006-03-17 22:00:00,0.69392,0.69395,0.69367,0.6938,3490099996.0
2006-03-17 22:15:00,0.6938,0.69416,0.69375,0.69402,4106299990.0
2006-03-17 22:30:00,0.69401,0.69412,0.69391,0.694,3263299990.0
2006-03-17 22:45:00,0.6941,0.6941,0.69375,0.69383,2665699986.0
2006-03-17 23:00:00,0.69368,0.69405,0.69368,0.69384,1910800009.0
2006-03-17 23:15:00,0.69384,0.69397,0.69376,0.69385,1851599990.0
2006-03-17 23:30:00,0.69388,0.69392,0.69364,0.69368,1780699997.0
2006-03-17 23:45:00,0.69371,0.69388,0.69339,0.69368,1660000001.0
2006-03-20 00:00:00,0.69337,0.69371,0.69296,0.69336,1874699996.0
2006-03-20 00:15:00,0.69336,0.69351,0.69305,0.69318,1543900004.0
2006-03-20 00:30:00,0.69324,0.6935,0.69317,0.69347,1900399999.0
2006-03-20 00:45:00,0.69348,0.69373,0.69346,0.69361,1880999988.0
2006-03-20 01:00:00,0.69362,0.69368,0.6935,0.69362,1902599997.0
2006-03-20 01:15:00,0.69363,0.69387,0.69363,0.69387,1690600001.0
2006-03-20 01:30:00,0.69378,0.69386,0.69363,0.69368,2455400006.0
2006-03-20 01:45:00,0.69369,0.69375,0.69361,0.69367,1656500004.0
2006-03-20 02:00:00,0.69367,0.69377,0.69352,0.69358,2295400002.0
2006-03-20 02:15:00,0.69356,0.69361,0.6933,0.69344,2197499999.0
2006-03-20 02:30:00,0.69341,0.6937,0.6934,0.69369,1948599992.0
2006-03-20 02:45:00,0.69366,0.69412,0.69365,0.69393,1880600003.0
2006-03-20 03:00:00,0.69397,0.69405,0.69386,0.69386,1868400010.0
2006-03-20 03:15:00,0.69385,0.69393,0.69364,0.69368,1598599990.0
2006-03-20 03:30:00,0.69364,0.69413,0.69363,0.69405,1739100002.0
2006-03-20 03:45:00,0.69415,0.69424,0.69403,0.69405,2031800007.0
2006-03-20 04:00:00,0.69409,0.69429,0.694,0.69416,1939899998.0
2006-03-20 04:15:00,0.69411,0.69413,0.69398,0.69406,1655900004.0
2006-03-20 04:30:00,0.69407,0.69412,0.69389,0.69402,1677300001.0
2006-03-20 04:45:00,0.69395,0.69408,0.6939,0.69395,1590700003.0
2006-03-20 05:00:00,0.69395,0.69397,0.6936,0.69368,1597399989.0
2006-03-20 05:15:00,0.69369,0.69377,0.69342,0.69343,1810700004.0
2006-03-20 05:30:00,0.69343,0.69369,0.69336,0.69358,1531000003.0
2006-03-20 05:45:00,0.69356,0.69365,0.69348,0.6936,1427699992.0
2006-03-20 06:00:00,0.69353,0.6937,0.69353,0.69365,1651499999.0
2006-03-20 06:15:00,0.69365,0.69382,0.69356,0.6937,1610300005.0
2006-03-20 06:30:00,0.6937,0.69372,0.69345,0.69345,1578499998.0
2006-03-20 06:45:00,0.69354,0.69365,0.69345,0.69358,1652600002.0
2006-03-20 07:00:00,0.69354,0.69361,0.69339,0.69342,1624500006.0
2006-03-20 07:15:00,0.69345,0.69345,0.69319,0.69326,1529699997.0
2006-03-20 07:30:00,0.69322,0.69346,0.69317,0.69322,1929600002.0
2006-03-20 07:45:00,0.6932,0.69345,0.69317,0.69334,1944700005.0
2006-03-20 08:00:00,0.69335,0.69358,0.69331,0.69347,1735200007.0
2006-03-20 08:15:00,0.69349,0.69352,0.69328,0.69337,1412400012.0
2006-03-20 08:30:00,0.69332,0.69335,0.69308,0.69319,1821500002.0
2006-03-20 08:45:00,0.69312,0.69312,0.69293,0.69311,1922600005.0
2006-03-20 09:00:00,0.69312,0.69312,0.69285,0.69306,2372999996.0
2006-03-20 09:15:00,0.69314,0.69342,0.69268,0.69333,1930899992.0
2006-03-20 09:30:00,0.69332,0.69349,0.69304,0.69305,2106899993.0
2006-03-20 09:45:00,0.69312,0.69315,0.69258,0.69292,2679399989.0
2006-03-20 10:00:00,0.69295,0.69337,0.69295,0.69313,2262900001.0
2006-03-20 10:15:00,0.6932,0.69353,0.69297,0.69322,2207999991.0
2006-03-20 10:30:00,0.69324,0.69334,0.69299,0.69304,2035499999.0
2006-03-20 10:45:00,0.69304,0.6933,0.69296,0.69318,2472600006.0
2006-03-20 11:00:00,0.69322,0.69341,0.69306,0.69311,2239300014.0
2006-03-20 11:15:00,0.69317,0.69354,0.6931,0.69322,2178899979.0
2006-03-20 11:30:00,0.69329,0.69355,0.69318,0.69327,2367199988.0
2006-03-20 11:45:00,0.69329,0.69339,0.69309,0.6932,2237999999.0
2006-03-20 12:00:00,0.69317,0.69343,0.69302,0.69333,2454699998.0
2006-03-20 12:15:00,0.69332,0.69341,0.69323,0.69335,2448899981.0
2006-03-20 12:30:00,0.69333,0.69341,0.6932,0.69324,2108199996.0
2006-03-20 12:45:00,0.69325,0.69343,0.69314,0.69322,2113400007.0
2006-03-20 13:00:00,0.69326,0.69366,0.69326,0.69355,2265400012.0
2006-03-20 13:15:00,0.69347,0.69371,0.69334,0.69338,2203700007.0
2006-03-20 13:30:00,0.69341,0.69359,0.69323,0.69353,2101099992.0
2006-03-20 13:45:00,0.69352,0.69397,0.69316,0.69388,2484300003.0
2006-03-20 14:00:00,0.69391,0.69393,0.6936,0.69384,2158900018.0
2006-03-20 14:15:00,0.69382,0.6939,0.69358,0.69371,1699799994.0
2006-03-20 14:30:00,0.69363,0.69383,0.6936,0.69363,2029000012.0
2006-03-20 14:45:00,0.69365,0.69397,0.69364,0.6939,2100900010.0
2006-03-20 15:00:00,0.69391,0.69391,0.6936,0.6936,2069399998.0
2006-03-20 15:15:00,0.69361,0.69392,0.69358,0.69379,1771300000.0
2006-03-20 15:30:00,0.69376,0.69388,0.69362,0.6937,2133700015.0
2006-03-20 15:45:00,0.6937,0.69392,0.6936,0.69375,1857799993.0
2006-03-20 16:00:00,0.69375,0.69383,0.69353,0.69353,1808999992.0
2006-03-20 16:15:00,0.69357,0.69363,0.6932,0.69327,1810499992.0
2006-03-20 16:30:00,0.69324,0.69335,0.69295,0.6932,2031300001.0
2006-03-20 16:45:00,0.69315,0.69334,0.69291,0.69326,2097299987.0
2006-03-20 17:00:00,0.69322,0.69343,0.69296,0.69339,1996699996.0
2006-03-20 17:15:00,0.6934,0.69362,0.69321,0.69353,2511400003.0
2006-03-20 17:30:00,0.69357,0.69358,0.69324,0.69333,1810199997.0
2006-03-20 17:45:00,0.6933,0.6934,0.69316,0.6933,1768800012.0
2006-03-20 18:00:00,0.69334,0.69344,0.69315,0.69329,16533500047.0
2006-03-20 18:15:00,0.6933,0.69332,0.69285,0.69291,13613300018.0
2006-03-20 18:30:00,0.69291,0.69314,0.69288,0.69307,7651399995.0
2006-03-20 18:45:00,0.69308,0.69325,0.69262,0.69263,6209999995.0
2006-03-20 19:00:00,0.69263,0.69287,0.69256,0.69282,5979599997.0
2006-03-20 19:15:00,0.69283,0.6929,0.69261,0.69276,5343500016.0
2006-03-20 19:30:00,0.69276,0.69294,0.69244,0.69262,7445699992.0
2006-03-20 19:45:00,0.69262,0.69296,0.69253,0.69294,3683199983.0
2006-03-20 20:00:00,0.693,0.693,0.69263,0.69268,4354200013.0
2006-03-20 20:15:00,0.69272,0.69305,0.69268,0.69279,6737100022.0
2006-03-20 20:30:00,0.69278,0.69306,0.69268,0.69293,10167699991.0
2006-03-20 20:45:00,0.6929,0.69293,0.69272,0.69275,11974299962.0
2006-03-20 21:00:00,0.69278,0.69295,0.69273,0.69283,7907699980.0
2006-03-20 21:15:00,0.69281,0.69291,0.69252,0.69254,4889099995.0
2006-03-20 21:30:00,0.69252,0.69258,0.69242,0.69253,4174399999.0
2006-03-20 21:45:00,0.69253,0.69272,0.6923,0.69271,3509999996.0
2006-03-20 22:00:00,0.69268,0.69268,0.6924,0.69252,3298399998.0
2006-03-20 22:15:00,0.69253,0.69276,0.69247,0.6927,4267599992.0
2006-03-20 22:30:00,0.69271,0.69271,0.69252,0.6926,3066100004.0
2006-03-20 22:45:00,0.69263,0.69267,0.69247,0.69247,2175700007.0
2006-03-20 23:00:00,0.69234,0.69273,0.69234,0.69256,2527900002.0
2006-03-20 23:15:00,0.69258,0.69263,0.6924,0.6924,1670600007.0
2006-03-20 23:30:00,0.69243,0.69258,0.69239,0.69252,1627799985.0
2006-03-20 23:45:00,0.69252,0.69265,0.69215,0.6925,1736499993.0
2006-03-21 00:00:00,0.69247,0.69282,0.69208,0.69257,2589700004.0
2006-03-21 00:15:00,0.6926,0.6928,0.69222,0.69227,2370799996.0
2006-03-21 00:30:00,0.69235,0.69252,0.69229,0.69246,1729999994.0
2006-03-21 00:45:00,0.69248,0.69256,0.69231,0.69246,1646300008.0
2006-03-21 01:00:00,0.69251,0.69255,0.6922,0.69239,2190000007.0
2006-03-21 01:15:00,0.69235,0.69254,0.69232,0.69247,1453200000.0
2006-03-21 01:30:00,0.69243,0.69268,0.69235,0.69256,2022599990.0
2006-03-21 01:45:00,0.69263,0.69265,0.69238,0.69257,1727600005.0
2006-03-21 02:00:00,0.69256,0.69269,0.69224,0.69258,2187099997.0
2006-03-21 02:15:00,0.6926,0.69269,0.69166,0.69205,2126399990.0
2006-03-21 02:30:00,0.69201,0.69242,0.6918,0.69216,2035099996.0
2006-03-21 02:45:00,0.69202,0.69232,0.69192,0.69229,2217999990.0
2006-03-21 03:00:00,0.69226,0.69239,0.69212,0.69229,1861599994.0
2006-03-21 03:15:00,0.6923,0.69242,0.69224,0.69242,1289700012.0
2006-03-21 03:30:00,0.69245,0.69248,0.69213,0.69225,2096400004.0
2006-03-21 03:45:00,0.69225,0.69238,0.69216,0.69226,1353200000.0
2006-03-21 04:00:00,0.69233,0.69233,0.692,0.6921,1368499992.0
2006-03-21 04:15:00,0.69204,0.69234,0.69199,0.69212,1767999996.0
2006-03-21 04:30:00,0.69211,0.69232,0.69208,0.69214,2006699990.0
2006-03-21 04:45:00,0.69205,0.69239,0.69201,0.69212,1707599999.0
2006-03-21 05:00:00,0.69206,0.69242,0.69184,0.6924,1821400012.0
2006-03-21 05:15:00,0.69252,0.69273,0.69223,0.69242,1582999998.0
2006-03-21 05:30:00,0.69247,0.69258,0.69224,0.6924,1919500003.0
2006-03-21 05:45:00,0.69238,0.69254,0.69217,0.69217,1784099997.0
2006-03-21 06:00:00,0.69222,0.69238,0.69208,0.6922,1543500007.0
2006-03-21 06:15:00,0.69215,0.69224,0.69198,0.69203,2281000003.0
2006-03-21 06:30:00,0.69197,0.69225,0.69175,0.69215,1692699996.0
2006-03-21 06:45:00,0.69224,0.69228,0.69202,0.69225,2000500001.0
2006-03-21 07:00:00,0.6922,0.69238,0.6921,0.69231,1444400001.0
2006-03-21 07:15:00,0.69235,0.69237,0.69222,0.69234,1499399997.0
2006-03-21 07:30:00,0.69233,0.69253,0.69227,0.69243,2039900005.0
2006-03-21 07:45:00,0.6924,0.69251,0.6922,0.69233,1363099994.0
2006-03-21 08:00:00,0.69229,0.6925,0.69212,0.69212,1784900004.0
2006-03-21 08:15:00,0.69212,0.69217,0.69172,0.69201,1613899984.0
2006-03-21 08:30:00,0.69207,0.69214,0.69159,0.69168,2217399998.0
2006-03-21 08:45:00,0.69167,0.69182,0.69158,0.69171,1931600004.0
2006-03-21 09:00:00,0.6917,0.69229,0.69161,0.69221,2074899985.0
2006-03-21 09:15:00,0.69222,0.69238,0.69201,0.69232,1870300001.0
2006-03-21 09:30:00,0.69231,0.69261,0.69231,0.69251,2085999990.0
2006-03-21 09:45:00,0.69248,0.69288,0.69246,0.6928,2003600000.0
2006-03-21 10:00:00,0.69282,0.6931,0.69279,0.69297,1857000019.0
2006-03-21 10:15:00,0.69302,0.69344,0.69295,0.69337,2372699994.0
2006-03-21 10:30:00,0.69342,0.69373,0.69333,0.69368,2276900004.0
2006-03-21 10:45:00,0.69372,0.69387,0.6936,0.69376,2180100009.0
2006-03-21 11:00:00,0.69377,0.69417,0.69371,0.69393,2129499991.0
2006-03-21 11:15:00,0.69394,0.69425,0.69386,0.6942,2181600011.0
2006-03-21 11:30:00,0.69424,0.69431,0.69337,0.6936,2565799994.0
2006-03-21 11:45:00,0.69356,0.69392,0.69353,0.69392,2432399995.0
2006-03-21 12:00:00,0.69385,0.69435,0.69383,0.69401,2150900008.0
2006-03-21 12:15:00,0.69395,0.69421,0.69386,0.69413,1968199999.0
2006-03-21 12:30:00,0.6941,0.6943,0.69402,0.69411,1709699991.0
2006-03-21 12:45:00,0.69413,0.69447,0.69402,0.69434,2250900019.0
2006-03-21 13:00:00,0.69442,0.69474,0.69442,0.69458,2384200008.0
2006-03-21 13:15:00,0.69465,0.69465,0.69444,0.69453,2136399997.0
2006-03-21 13:30:00,0.69457,0.69463,0.69443,0.69448,2061700000.0
2006-03-21 13:45:00,0.69447,0.69452,0.69385,0.69387,2123900013.0
2006-03-21 14:00:00,0.69387,0.69435,0.69384,0.6941,2106200006.0
2006-03-21 14:15:00,0.69405,0.69428,0.69395,0.69402,1820999997.0
2006-03-21 14:30:00,0.69398,0.69413,0.69388,0.69398,1777800009.0
2006-03-21 14:45:00,0.69404,0.69432,0.69382,0.69405,1755700004.0
2006-03-21 15:00:00,0.69404,0.69419,0.69396,0.69401,2145200012.0
2006-03-21 15:15:00,0.69405,0.69417,0.69385,0.69402,1924499998.0
2006-03-21 15:30:00,0.69395,0.69431,0.69361,0.6937,2299199991.0
2006-03-21 15:45:00,0.69368,0.69375,0.6934,0.6934,1685899998.0
2006-03-21 16:00:00,0.69338,0.69358,0.69304,0.6933,2326099992.0
2006-03-21 16:15:00,0.69337,0.69364,0.69325,0.69329,2643900006.0
2006-03-21 16:30:00,0.69325,0.69338,0.69287,0.69287,2009000002.0
2006-03-21 16:45:00,0.69286,0.69295,0.69264,0.69293,2513099999.0
2006-03-21 17:00:00,0.693,0.6932,0.69248,0.69285,2451300002.0
2006-03-21 17:15:00,0.69283,0.69295,0.69209,0.69247,2129499988.0
2006-03-21 17:30:00,0.69251,0.69255,0.69228,0.69237,2281900008.0
2006-03-21 17:45:00,0.69232,0.69238,0.69173,0.69184,2514000001.0
2006-03-21 18:00:00,0.69185,0.69219,0.6917,0.6921,16020100035.0
2006-03-21 18:15:00,0.6919,0.69227,0.69166,0.69188,14242699956.0
2006-03-21 18:30:00,0.6919,0.69199,0.69165,0.69165,8099200001.0
2006-03-21 18:45:00,0.69162,0.69227,0.69156,0.69168,6382999988.0
2006-03-21 19:00:00,0.69167,0.69208,0.69167,0.69187,6308300002.0
2006-03-21 19:15:00,0.69183,0.69198,0.69177,0.69191,5722099983.0
2006-03-21 19:30:00,0.69188,0.69231,0.69181,0.69212,7169899992.0
2006-03-21 19:45:00,0.69215,0.69231,0.69193,0.692,4329799998.0
2006-03-21 20:00:00,0.69211,0.69218,0.69198,0.69203,4207100000.0
2006-03-21 20:15:00,0.69205,0.69212,0.6919,0.69207,6502800004.0
2006-03-21 20:30:00,0.69206,0.69221,0.69188,0.69192,9976300003.0
2006-03-21 20:45:00,0.69192,0.69209,0.69177,0.69205,10288199993.0
2006-03-21 21:00:00,0.69207,0.69226,0.69194,0.69218,7647199992.0
2006-03-21 21:15:00,0.69218,0.69227,0.69205,0.69205,5106099970.0
2006-03-21 21:30:00,0.69202,0.69228,0.69202,0.6922,4017300001.0
2006-03-21 21:45:00,0.6922,0.69222,0.69195,0.69211,3334199990.0
2006-03-21 22:00:00,0.69206,0.69213,0.69186,0.69193,3326700008.0
2006-03-21 22:15:00,0.69195,0.69203,0.69184,0.6919,4323300004.0
2006-03-21 22:30:00,0.69193,0.69198,0.6918,0.69195,2935099990.0
2006-03-21 22:45:00,0.69196,0.69198,0.69168,0.69168,2130099981.0
2006-03-21 23:00:00,0.69159,0.6919,0.69159,0.69171,2375899999.0
2006-03-21 23:15:00,0.69171,0.6918,0.69163,0.69171,1713299996.0
2006-03-21 23:30:00,0.69173,0.6918,0.69167,0.69174,1794700010.0
2006-03-21 23:45:00,0.69174,0.69182,0.69148,0.69178,1758200003.0
2006-03-22 00:00:00,0.69197,0.69241,0.69183,0.6921,3092400011.0
2006-03-22 00:15:00,0.692,0.69236,0.69184,0.69199,2601999990.0
2006-03-22 00:30:00,0.69182,0.69203,0.69165,0.69173,1774899989.0
2006-03-22 00:45:00,0.69173,0.69229,0.69159,0.69223,2175500010.0
2006-03-22 01:00:00,0.69222,0.69233,0.69203,0.69218,1877599999.0
2006-03-22 01:15:00,0.69215,0.6922,0.69201,0.69217,1138700006.0
2006-03-22 01:30:00,0.69211,0.69241,0.69207,0.69222,1997500002.0
2006-03-22 01:45:00,0.69226,0.69237,0.69197,0.69212,2016599998.0
2006-03-22 02:00:00,0.69212,0.69227,0.69205,0.69212,1969599987.0
2006-03-22 02:15:00,0.69212,0.69229,0.69211,0.69229,1778600003.0
2006-03-22 02:30:00,0.69226,0.69233,0.69217,0.69226,1724999990.0
2006-03-22 02:45:00,0.6922,0.69233,0.69211,0.69217,1572599979.0
2006-03-22 03:00:00,0.6922,0.69222,0.6921,0.69212,1391900002.0
2006-03-22 03:15:00,0.69215,0.69229,0.6921,0.6922,1668499986.0
2006-03-22 03:30:00,0.69218,0.69227,0.69204,0.69217,1688100002.0
2006-03-22 03:45:00,0.69215,0.69219,0.69203,0.69203,1191099988.0
2006-03-22 04:00:00,0.6921,0.69223,0.69205,0.69222,1448899995.0
2006-03-22 04:15:00,0.6922,0.69226,0.69207,0.6921,1681500002.0
2006-03-22 04:30:00,0.69208,0.6922,0.69192,0.69217,1655300001.0
2006-03-22 04:45:00,0.6921,0.6922,0.69201,0.69202,1579599992.0
2006-03-22 05:00:00,0.69198,0.69212,0.6919,0.69193,1742400006.0
2006-03-22 05:15:00,0.69191,0.6922,0.69176,0.69183,1658900004.0
2006-03-22 05:30:00,0.69183,0.6919,0.69141,0.6918,1676000002.0
2006-03-22 05:45:00,0.69178,0.69185,0.69165,0.69181,1838700000.0
2006-03-22 06:00:00,0.69185,0.69192,0.69172,0.6918,1617800003.0
2006-03-22 06:15:00,0.69177,0.69183,0.69161,0.6917,1500800009.0
2006-03-22 06:30:00,0.6917,0.69185,0.69162,0.6918,1510399999.0
2006-03-22 06:45:00,0.6919,0.69192,0.69163,0.69178,1650000003.0
2006-03-22 07:00:00,0.69176,0.69191,0.69172,0.69177,1170100010.0
2006-03-22 07:15:00,0.6918,0.69183,0.69171,0.69178,1585799997.0
2006-03-22 07:30:00,0.69174,0.69183,0.69168,0.69172,1636299997.0
2006-03-22 07:45:00,0.69169,0.69176,0.6916,0.69162,1664600008.0
2006-03-22 08:00:00,0.69162,0.69169,0.69156,0.69165,1655299994.0
2006-03-22 08:15:00,0.69167,0.69178,0.69157,0.69171,1385800000.0
2006-03-22 08:30:00,0.69171,0.69192,0.69156,0.69166,1682800000.0
2006-03-22 08:45:00,0.69165,0.69199,0.69155,0.69185,1606099992.0
2006-03-22 09:00:00,0.69183,0.69197,0.69175,0.69193,1768199988.0
2006-03-22 09:15:00,0.69195,0.69226,0.69173,0.69179,2016699997.0
2006-03-22 09:30:00,0.69176,0.69176,0.69069,0.69075,2239799992.0
2006-03-22 09:45:00,0.69076,0.69076,0.69016,0.69047,2485399994.0
2006-03-22 10:00:00,0.6905,0.691,0.69048,0.6906,1924399998.0
2006-03-22 10:15:00,0.69066,0.69083,0.69062,0.69067,2596300003.0
2006-03-22 10:30:00,0.69066,0.69073,0.69039,0.69055,1797400008.0
2006-03-22 10:45:00,0.69057,0.69078,0.69055,0.69068,1940200006.0
2006-03-22 11:00:00,0.69068,0.69076,0.69048,0.69069,2269199986.0
2006-03-22 11:15:00,0.69072,0.69082,0.69051,0.6907,2067499989.0
2006-03-22 11:30:00,0.69082,0.69089,0.69052,0.6907,1941099999.0
2006-03-22 11:45:00,0.69073,0.69085,0.69052,0.69082,1804999987.0
2006-03-22 12:00:00,0.69077,0.69093,0.69061,0.6908,2124000007.0
2006-03-22 12:15:00,0.69077,0.69103,0.69063,0.69095,2506100004.0
2006-03-22 12:30:00,0.69097,0.69135,0.69097,0.69108,2157499994.0
2006-03-22 12:45:00,0.69108,0.69138,0.69067,0.69137,2196400001.0
2006-03-22 13:00:00,0.69145,0.69161,0.69123,0.6916,2184999998.0
2006-03-22 13:15:00,0.69154,0.69173,0.6914,0.69158,1852899995.0
2006-03-22 13:30:00,0.69157,0.69161,0.69109,0.69123,2172199979.0
2006-03-22 13:45:00,0.69122,0.69135,0.69104,0.69135,2405899996.0
2006-03-22 14:00:00,0.69137,0.69159,0.69134,0.69148,1943399997.0
2006-03-22 14:15:00,0.69148,0.69153,0.69127,0.69127,1766899997.0
2006-03-22 14:30:00,0.69122,0.69147,0.6912,0.69142,1687200002.0
2006-03-22 14:45:00,0.69145,0.69153,0.69126,0.6914,2274299998.0
2006-03-22 15:00:00,0.69136,0.69144,0.69119,0.69121,2160899987.0
2006-03-22 15:15:00,0.69125,0.69172,0.69119,0.69156,2207700001.0
2006-03-22 15:30:00,0.69155,0.69167,0.69146,0.69157,1806100005.0
2006-03-22 15:45:00,0.69157,0.69184,0.69137,0.69173,1959199991.0
2006-03-22 16:00:00,0.69178,0.69185,0.69134,0.69138,1700600012.0
2006-03-22 16:15:00,0.6914,0.69158,0.69128,0.69132,2288600005.0
2006-03-22 16:30:00,0.69132,0.69163,0.69132,0.69142,2561199995.0
2006-03-22 16:45:00,0.69137,0.6916,0.69137,0.69154,2106399991.0
2006-03-22 17:00:00,0.69148,0.69166,0.69138,0.69164,2313900002.0
2006-03-22 17:15:00,0.69165,0.69206,0.69158,0.69189,2138800007.0
2006-03-22 17:30:00,0.69191,0.6921,0.69177,0.69193,2161599991.0
2006-03-22 17:45:00,0.69191,0.69194,0.69176,0.69184,1633300008.0
2006-03-22 18:00:00,0.69188,0.69204,0.6915,0.692,17391899959.0
2006-03-22 18:15:00,0.6921,0.69217,0.69178,0.69203,12647099979.0
2006-03-22 18:30:00,0.69204,0.69206,0.6917,0.69201,8638499984.0
2006-03-22 18:45:00,0.69203,0.69209,0.69154,0.69165,6050400007.0
2006-03-22 19:00:00,0.69165,0.69171,0.69134,0.69161,6230100023.0
2006-03-22 19:15:00,0.69164,0.69169,0.6912,0.69145,5133100010.0
2006-03-22 19:30:00,0.69143,0.69155,0.69128,0.69132,6841400018.0
2006-03-22 19:45:00,0.69134,0.69168,0.6913,0.69146,3671199986.0
2006-03-22 20:00:00,0.69149,0.69152,0.69105,0.69136,4040500006.0
2006-03-22 20:15:00,0.69139,0.69139,0.69118,0.69127,6448099989.0
2006-03-22 20:30:00,0.69128,0.69136,0.69108,0.69112,9859499990.0
2006-03-22 20:45:00,0.69112,0.69142,0.69107,0.69125,11265999964.0
2006-03-22 21:00:00,0.69127,0.69144,0.69119,0.69129,8260700014.0
2006-03-22 21:15:00,0.69129,0.69135,0.69106,0.69108,5266099990.0
2006-03-22 21:30:00,0.69104,0.69114,0.69087,0.69114,4614399998.0
2006-03-22 21:45:00,0.69114,0.69163,0.69107,0.69163,3515799991.0
2006-03-22 22:00:00,0.69142,0.69146,0.69114,0.69114,3045700003.0
2006-03-22 22:15:00,0.69122,0.69132,0.6911,0.6912,5127999985.0
2006-03-22 22:30:00,0.69122,0.69138,0.69112,0.6912,2983200018.0
2006-03-22 22:45:00,0.69122,0.69125,0.69093,0.69093,3078800000.0
2006-03-22 23:00:00,0.6908,0.69117,0.6908,0.69092,1762999996.0
2006-03-22 23:15:00,0.69093,0.69113,0.69092,0.691,1379900002.0
2006-03-22 23:30:00,0.69103,0.69118,0.691,0.69104,1751399996.0
2006-03-22 23:45:00,0.69104,0.69115,0.6908,0.69114,1472000007.0
2006-03-23 00:00:00,0.69112,0.69152,0.69104,0.69138,2710700015.0
2006-03-23 00:15:00,0.69123,0.6915,0.691,0.69108,2134699990.0
2006-03-23 00:30:00,0.69116,0.69121,0.69104,0.69112,1838300003.0
2006-03-23 00:45:00,0.69118,0.69147,0.69102,0.69147,1741099995.0
2006-03-23 01:00:00,0.6914,0.69143,0.6912,0.69121,1773399997.0
2006-03-23 01:15:00,0.69118,0.69155,0.69118,0.69142,1573600006.0
2006-03-23 01:30:00,0.69136,0.69152,0.69122,0.69132,1778200003.0
2006-03-23 01:45:00,0.69134,0.69153,0.6912,0.69133,1921200007.0
2006-03-23 02:00:00,0.69131,0.69147,0.69116,0.69138,2183199993.0
2006-03-23 02:15:00,0.69142,0.69154,0.69105,0.6912,1701000004.0
2006-03-23 02:30:00,0.69117,0.69128,0.69106,0.69112,1349099995.0
2006-03-23 02:45:00,0.6911,0.69125,0.69072,0.69119,1957700010.0
2006-03-23 03:00:00,0.69112,0.69149,0.6911,0.69137,2205399983.0
2006-03-23 03:15:00,0.69142,0.69146,0.69115,0.6912,1729000010.0
2006-03-23 03:30:00,0.6912,0.69123,0.69094,0.69102,1939399999.0
2006-03-23 03:45:00,0.69099,0.69114,0.69092,0.69093,1348499992.0
2006-03-23 04:00:00,0.691,0.69111,0.69085,0.69087,1094799992.0
2006-03-23 04:15:00,0.69088,0.69108,0.69087,0.69097,1441300002.0
2006-03-23 04:30:00,0.69103,0.69114,0.69093,0.69107,1716399999.0
2006-03-23 04:45:00,0.691,0.69112,0.69081,0.69108,1483600006.0
2006-03-23 05:00:00,0.69103,0.69115,0.69093,0.69098,2162900018.0
2006-03-23 05:15:00,0.69099,0.69107,0.6909,0.69098,1586200004.0
2006-03-23 05:30:00,0.69098,0.69137,0.69096,0.69112,1917400008.0
2006-03-23 05:45:00,0.6911,0.69129,0.69102,0.69116,2319800007.0
2006-03-23 06:00:00,0.69119,0.69132,0.69097,0.69102,2031600001.0
2006-03-23 06:15:00,0.69099,0.69121,0.69091,0.69105,2042699985.0
2006-03-23 06:30:00,0.69105,0.69134,0.691,0.69122,1359599999.0
2006-03-23 06:45:00,0.69125,0.69133,0.69107,0.69114,1835899999.0
2006-03-23 07:00:00,0.6911,0.69141,0.69108,0.69124,1976300001.0
2006-03-23 07:15:00,0.69123,0.69148,0.69118,0.69118,2003100000.0
2006-03-23 07:30:00,0.69117,0.6914,0.69112,0.69118,1770600003.0
2006-03-23 07:45:00,0.69115,0.69145,0.69102,0.69143,1825299994.0
2006-03-23 08:00:00,0.6914,0.69149,0.69126,0.69127,1815699991.0
2006-03-23 08:15:00,0.69128,0.69156,0.6911,0.69138,2151499992.0
2006-03-23 08:30:00,0.69139,0.69148,0.69127,0.69148,1587200010.0
2006-03-23 08:45:00,0.69145,0.69154,0.69137,0.69145,1558899999.0
2006-03-23 09:00:00,0.69143,0.69158,0.69127,0.69132,1916399997.0
2006-03-23 09:15:00,0.69137,0.6918,0.69135,0.69176,2262800007.0
2006-03-23 09:30:00,0.69172,0.69188,0.69152,0.69188,2163599994.0
2006-03-23 09:45:00,0.69191,0.69216,0.69184,0.69203,2084300001.0
2006-03-23 10:00:00,0.69196,0.69262,0.69196,0.69229,2110099993.0
2006-03-23 10:15:00,0.69237,0.69243,0.69208,0.6921,2515900004.0
2006-03-23 10:30:00,0.69206,0.69231,0.69203,0.69222,2191399995.0
2006-03-23 10:45:00,0.6922,0.69228,0.69197,0.69204,2244499992.0
2006-03-23 11:00:00,0.692,0.69227,0.692,0.69207,1876899997.0
2006-03-23 11:15:00,0.6921,0.69216,0.6917,0.69212,2148000003.0
2006-03-23 11:30:00,0.69215,0.69215,0.6919,0.69202,2317500010.0
2006-03-23 11:45:00,0.69203,0.69205,0.69172,0.69184,2407599990.0
2006-03-23 12:00:00,0.69175,0.6921,0.69175,0.69205,2150899994.0
2006-03-23 12:15:00,0.69203,0.69208,0.69177,0.69185,1899800006.0
2006-03-23 12:30:00,0.69184,0.69197,0.69178,0.69188,1903499992.0
2006-03-23 12:45:00,0.69193,0.69208,0.69187,0.69195,2199600014.0
2006-03-23 13:00:00,0.69196,0.69221,0.69167,0.6922,1851300001.0
2006-03-23 13:15:00,0.69213,0.6922,0.69178,0.69191,2266799992.0
2006-03-23 13:30:00,0.69193,0.69231,0.69183,0.69225,2335699998.0
2006-03-23 13:45:00,0.69223,0.69236,0.6921,0.69215,2737100001.0
2006-03-23 14:00:00,0.69214,0.69241,0.69212,0.69217,2110400003.0
2006-03-23 14:15:00,0.69211,0.69224,0.69195,0.69215,2150400001.0
2006-03-23 14:30:00,0.6921,0.69228,0.69205,0.69218,1903999991.0
2006-03-23 14:45:00,0.6922,0.69226,0.69181,0.69186,1905000007.0
2006-03-23 15:00:00,0.69178,0.69185,0.6916,0.6916,1984400012.0
2006-03-23 15:15:00,0.69159,0.69173,0.69138,0.69144,2151900005.0
2006-03-23 15:30:00,0.69146,0.69162,0.69132,0.69149,1920800002.0
2006-03-23 15:45:00,0.69154,0.69164,0.6913,0.6913,2254299998.0
2006-03-23 16:00:00,0.69134,0.69161,0.69132,0.69158,1842399996.0
2006-03-23 16:15:00,0.69154,0.69162,0.69144,0.6915,1873599995.0
2006-03-23 16:30:00,0.69154,0.69168,0.69144,0.69148,1577499993.0
2006-03-23 16:45:00,0.69139,0.69156,0.69124,0.69135,2192500004.0
2006-03-23 17:00:00,0.69134,0.69141,0.69073,0.6908,2385600004.0
2006-03-23 17:15:00,0.69085,0.69133,0.69052,0.69052,2692699995.0
2006-03-23 17:30:00,0.69052,0.69128,0.69048,0.69128,2081100003.0
2006-03-23 17:45:00,0.69123,0.69123,0.6906,0.69072,1813399998.0
2006-03-23 18:00:00,0.6907,0.69087,0.6899,0.69042,18092899948.0
2006-03-23 18:15:00,0.6899,0.69061,0.6899,0.69028,14470599993.0
2006-03-23 18:30:00,0.69026,0.69026,0.68963,0.68982,8289799999.0
2006-03-23 18:45:00,0.68983,0.69011,0.68977,0.68989,6846499971.0
2006-03-23 19:00:00,0.6899,0.69025,0.6899,0.69013,6253399997.0
2006-03-23 19:15:00,0.69011,0.69021,0.69002,0.69015,5642700005.0
2006-03-23 19:30:00,0.69011,0.69033,0.68988,0.69027,7014299980.0
2006-03-23 19:45:00,0.69029,0.69035,0.6902,0.69022,4142399988.0
2006-03-23 20:00:00,0.69028,0.69042,0.69017,0.69032,4311700005.0
2006-03-23 20:15:00,0.69034,0.6904,0.69012,0.69017,6468899998.0
2006-03-23 20:30:00,0.69018,0.69023,0.68985,0.68992,10109800011.0
2006-03-23 20:45:00,0.68995,0.68998,0.68965,0.68993,10779099990.0
2006-03-23 21:00:00,0.68998,0.69004,0.68959,0.68973,7421499988.0
2006-03-23 21:15:00,0.68972,0.68978,0.68949,0.68963,5087000002.0
2006-03-23 21:30:00,0.68962,0.68983,0.68957,0.68975,4432999984.0
2006-03-23 21:45:00,0.68975,0.68982,0.68955,0.68972,3126299999.0
2006-03-23 22:00:00,0.68969,0.6898,0.6895,0.68952,3756599992.0
2006-03-23 22:15:00,0.68955,0.68961,0.68941,0.68941,4430200004.0
2006-03-23 22:30:00,0.68945,0.68966,0.68944,0.68961,3033500002.0
2006-03-23 22:45:00,0.68963,0.68973,0.68951,0.68951,2470999984.0
2006-03-23 23:00:00,0.6894,0.68977,0.6894,0.6897,1995700002.0
2006-03-23 23:15:00,0.6897,0.69004,0.68967,0.68988,1433399995.0
2006-03-23 23:30:00,0.68985,0.68992,0.68967,0.68987,1830300013.0
2006-03-23 23:45:00,0.68987,0.69026,0.6896,0.6899,1734600001.0
2006-03-24 00:00:00,0.68987,0.69037,0.68961,0.69027,2331700003.0
2006-03-24 00:15:00,0.69015,0.69049,0.68968,0.69025,2156799998.0
2006-03-24 00:30:00,0.68997,0.69017,0.68995,0.69008,1485200003.0
2006-03-24 00:45:00,0.69003,0.6901,0.68983,0.69003,1643899999.0
2006-03-24 01:00:00,0.69,0.69011,0.68983,0.68991,2143800012.0
2006-03-24 01:15:00,0.68985,0.69005,0.68975,0.68996,1604200001.0
2006-03-24 01:30:00,0.68993,0.68998,0.68977,0.68986,2028100002.0
2006-03-24 01:45:00,0.68993,0.69024,0.68971,0.69014,1678700001.0
2006-03-24 02:00:00,0.69016,0.69028,0.68992,0.68995,1580400006.0
2006-03-24 02:15:00,0.68992,0.69021,0.68982,0.69011,2439000003.0
2006-03-24 02:30:00,0.69008,0.69013,0.68985,0.6899,1513100003.0
2006-03-24 02:45:00,0.68989,0.69006,0.68971,0.68987,1691899990.0
2006-03-24 03:00:00,0.68992,0.69003,0.68971,0.68982,1999599997.0
2006-03-24 03:15:00,0.68982,0.68994,0.68962,0.68968,1814699997.0
2006-03-24 03:30:00,0.68966,0.6897,0.68954,0.68961,1967199996.0
2006-03-24 03:45:00,0.68964,0.68974,0.68958,0.6896,1748599980.0
2006-03-24 04:00:00,0.68974,0.68974,0.68956,0.68956,2007700012.0
2006-03-24 04:15:00,0.68963,0.68967,0.6894,0.68948,1497400007.0
2006-03-24 04:30:00,0.6895,0.68968,0.6894,0.6895,1752099997.0
2006-03-24 04:45:00,0.68944,0.68958,0.68942,0.68948,1710799994.0
2006-03-24 05:00:00,0.68945,0.68956,0.68936,0.68942,1344900000.0
2006-03-24 05:15:00,0.68941,0.68943,0.68925,0.68933,1388999989.0
2006-03-24 05:30:00,0.68933,0.68953,0.6893,0.68943,1427000005.0
2006-03-24 05:45:00,0.68939,0.68963,0.68935,0.68961,1935200000.0
2006-03-24 06:00:00,0.6896,0.68968,0.68954,0.68965,1674200006.0
2006-03-24 06:15:00,0.68962,0.68974,0.6895,0.68959,2065700004.0
2006-03-24 06:30:00,0.6896,0.68965,0.68938,0.68955,1652500005.0
2006-03-24 06:45:00,0.68962,0.68963,0.68949,0.68955,1345399997.0
2006-03-24 07:00:00,0.6895,0.68971,0.68945,0.68962,1249200009.0
2006-03-24 07:15:00,0.68963,0.68976,0.68958,0.68969,1446799983.0
2006-03-24 07:30:00,0.68968,0.68979,0.68965,0.68969,1980999994.0
2006-03-24 07:45:00,0.68965,0.68982,0.68965,0.68971,1754900009.0
2006-03-24 08:00:00,0.68969,0.68985,0.68963,0.68977,1872599986.0
2006-03-24 08:15:00,0.68968,0.68998,0.68968,0.6899,1755700008.0
2006-03-24 08:30:00,0.68992,0.69015,0.6899,0.69011,1920799995.0
2006-03-24 08:45:00,0.69008,0.69021,0.68998,0.69003,1756700011.0
2006-03-24 09:00:00,0.69003,0.6902,0.68997,0.69013,1841499996.0
2006-03-24 09:15:00,0.69011,0.69046,0.69008,0.69032,2116499991.0
2006-03-24 09:30:00,0.69028,0.69058,0.69017,0.69019,1973499984.0
2006-03-24 09:45:00,0.69025,0.69087,0.69023,0.69076,1894000000.0
2006-03-24 10:00:00,0.69075,0.69104,0.69064,0.69084,1845500003.0
2006-03-24 10:15:00,0.69087,0.69111,0.69069,0.69082,2148499995.0
2006-03-24 10:30:00,0.69085,0.69123,0.69085,0.69115,1943900001.0
2006-03-24 10:45:00,0.69115,0.69118,0.69074,0.69083,1972100004.0
2006-03-24 11:00:00,0.69083,0.69098,0.69073,0.69087,1882100001.0
2006-03-24 11:15:00,0.6909,0.6909,0.69062,0.69072,2236600003.0
2006-03-24 11:30:00,0.69076,0.69099,0.69068,0.69095,2043999998.0
2006-03-24 11:45:00,0.69088,0.69094,0.69066,0.69078,1919400002.0
2006-03-24 12:00:00,0.69069,0.69075,0.69025,0.69072,2058400002.0
2006-03-24 12:15:00,0.69069,0.69073,0.6905,0.6906,1977199999.0
2006-03-24 12:30:00,0.69057,0.69064,0.69047,0.69058,1913599990.0
2006-03-24 12:45:00,0.69062,0.69077,0.69057,0.69065,1913799999.0
2006-03-24 13:00:00,0.69066,0.69085,0.69059,0.69065,1722799989.0
2006-03-24 13:15:00,0.69059,0.69066,0.69037,0.69048,1957899998.0
2006-03-24 13:30:00,0.69051,0.69069,0.69031,0.69063,1806400005.0
2006-03-24 13:45:00,0.6906,0.69073,0.69053,0.69054,2426600007.0
2006-03-24 14:00:00,0.69052,0.69058,0.69003,0.69009,1876700014.0
2006-03-24 14:15:00,0.69012,0.69029,0.68997,0.69003,2417599984.0
2006-03-24 14:30:00,0.69003,0.69029,0.69003,0.69023,2056499987.0
2006-03-24 14:45:00,0.69027,0.69068,0.69018,0.69068,2315800003.0
2006-03-24 15:00:00,0.69065,0.69082,0.6906,0.69067,1547099980.0
2006-03-24 15:15:00,0.69069,0.69084,0.69057,0.69057,1864100003.0
2006-03-24 15:30:00,0.6905,0.69086,0.69035,0.69076,2073799993.0
2006-03-24 15:45:00,0.69065,0.69065,0.68954,0.68995,2028699987.0
2006-03-24 16:00:00,0.68999,0.69005,0.68929,0.68948,1868099990.0
2006-03-24 16:15:00,0.68946,0.68959,0.68929,0.68937,1697600000.0
2006-03-24 16:30:00,0.68931,0.68942,0.68921,0.68935,1975200001.0
2006-03-24 16:45:00,0.68932,0.68941,0.68887,0.68899,1997299998.0
2006-03-24 17:00:00,0.68895,0.68992,0.68895,0.68978,2193000000.0
2006-03-24 17:15:00,0.68977,0.69006,0.6895,0.68997,2463699997.0
2006-03-24 17:30:00,0.69,0.69002,0.68958,0.68979,1938100004.0
2006-03-24 17:45:00,0.68976,0.69036,0.68958,0.69003,1997200009.0
2006-03-24 18:00:00,0.69,0.69044,0.68988,0.69016,18829599964.0
2006-03-24 18:15:00,0.6906,0.6906,0.69019,0.6905,13977300004.0
2006-03-24 18:30:00,0.69053,0.69065,0.69034,0.69062,8342500040.0
2006-03-24 18:45:00,0.69062,0.6908,0.6904,0.69041,6381999991.0
2006-03-24 19:00:00,0.6904,0.69065,0.69035,0.69052,5869900006.0
2006-03-24 19:15:00,0.69054,0.69056,0.6902,0.6904,5995500003.0
2006-03-24 19:30:00,0.69036,0.69059,0.6903,0.69047,7562499980.0
2006-03-24 19:45:00,0.69052,0.69068,0.6905,0.69058,3828599994.0
2006-03-24 20:00:00,0.69064,0.69068,0.69044,0.69045,4230899977.0
2006-03-24 20:15:00,0.69046,0.69069,0.69027,0.69062,6864299998.0
2006-03-24 20:30:00,0.69063,0.69069,0.6895,0.69028,9520000004.0
2006-03-24 20:45:00,0.69032,0.69045,0.69011,0.69035,11389800020.0
2006-03-24 21:00:00,0.69038,0.69049,0.69026,0.69043,7914699999.0
2006-03-24 21:15:00,0.69043,0.6906,0.69037,0.6904,4388900000.0
2006-03-24 21:30:00,0.69035,0.69047,0.68987,0.68999,4164900002.0
2006-03-24 21:45:00,0.69002,0.6903,0.69,0.69025,3339599993.0
2006-03-24 22:00:00,0.69024,0.69049,0.69014,0.69046,3351600004.0
2006-03-24 22:15:00,0.69042,0.69048,0.69025,0.6904,4810499999.0
2006-03-24 22:30:00,0.69043,0.69045,0.69024,0.69045,2969099987.0
2006-03-24 22:45:00,0.69049,0.69063,0.69013,0.69013,2784899990.0
2006-03-24 23:00:00,0.69005,0.69048,0.69005,0.69036,2289700012.0
2006-03-24 23:15:00,0.6904,0.69048,0.69024,0.69028,1645700000.0
2006-03-24 23:30:00,0.69033,0.6904,0.69008,0.6904,2081100003.0
2006-03-24 23:45:00,0.69042,0.69081,0.69034,0.69065,1624700011.0
2006-03-27 00:00:00,0.69065,0.69075,0.69045,0.69062,2014799988.0
2006-03-27 00:15:00,0.69068,0.69078,0.69044,0.69063,1877599995.0
2006-03-27 00:30:00,0.6907,0.69071,0.69046,0.69058,1641799994.0
2006-03-27 00:45:00,0.69058,0.69065,0.69022,0.6903,1632100000.0
2006-03-27 01:00:00,0.69034,0.69071,0.69029,0.6906,2136299982.0
2006-03-27 01:15:00,0.69056,0.69063,0.69041,0.6905,1253499995.0
2006-03-27 01:30:00,0.69047,0.69053,0.6902,0.69031,1962199999.0
2006-03-27 01:45:00,0.69035,0.69059,0.69022,0.69023,1933799987.0
2006-03-27 02:00:00,0.69014,0.69015,0.68987,0.68998,1871999988.0
2006-03-27 02:15:00,0.68997,0.6903,0.68992,0.69018,1957800011.0
2006-03-27 02:30:00,0.69011,0.6903,0.69005,0.6903,1927299998.0
2006-03-27 02:45:00,0.6902,0.69062,0.69015,0.69036,2150399992.0
2006-03-27 03:00:00,0.69033,0.69033,0.68979,0.68982,1669799996.0
2006-03-27 03:15:00,0.6898,0.68993,0.6897,0.68985,1406100002.0
2006-03-27 03:30:00,0.68983,0.68989,0.68942,0.6897,1485800003.0
2006-03-27 03:45:00,0.68967,0.68973,0.68941,0.6896,1697399999.0
2006-03-27 04:00:00,0.6897,0.68972,0.68945,0.68965,1329999990.0
2006-03-27 04:15:00,0.68965,0.68982,0.68959,0.68965,1824899997.0
2006-03-27 04:30:00,0.68964,0.68995,0.68961,0.68992,1888300005.0
2006-03-27 04:45:00,0.68988,0.68997,0.6895,0.68962,1776800003.0
2006-03-27 05:00:00,0.6896,0.68968,0.68939,0.68947,1958099995.0
2006-03-27 05:15:00,0.6895,0.68959,0.6894,0.68947,1917299988.0
2006-03-27 05:30:00,0.68951,0.68994,0.68951,0.68971,1928099996.0
2006-03-27 05:45:00,0.68972,0.68982,0.6896,0.68975,1784999990.0
2006-03-27 06:00:00,0.68976,0.68981,0.68966,0.68975,1696999994.0
2006-03-27 06:15:00,0.68972,0.6898,0.68961,0.68975,1547800006.0
2006-03-27 06:30:00,0.68977,0.68988,0.68965,0.68965,1353100009.0
2006-03-27 06:45:00,0.68974,0.68988,0.68961,0.68966,1939599996.0
2006-03-27 07:00:00,0.68965,0.6897,0.6894,0.68957,1720899989.0
2006-03-27 07:15:00,0.68961,0.68972,0.68945,0.68947,1302600011.0
2006-03-27 07:30:00,0.68943,0.68961,0.68938,0.68959,2343400005.0
2006-03-27 07:45:00,0.68957,0.68976,0.68951,0.68956,1712500007.0
2006-03-27 08:00:00,0.68951,0.6899,0.68946,0.68975,2344999997.0
2006-03-27 08:15:00,0.68977,0.68987,0.68966,0.68968,1809299998.0
2006-03-27 08:30:00,0.68969,0.68977,0.68939,0.68953,2080200002.0
2006-03-27 08:45:00,0.68946,0.68954,0.68938,0.6895,1996299995.0
2006-03-27 09:00:00,0.68955,0.6896,0.68931,0.68947,2052300000.0
2006-03-27 09:15:00,0.68945,0.68949,0.68885,0.68941,2078700004.0
2006-03-27 09:30:00,0.68941,0.68952,0.68929,0.68934,2141899995.0
2006-03-27 09:45:00,0.6893,0.6894,0.68916,0.68938,1801199997.0
2006-03-27 10:00:00,0.68933,0.68944,0.68898,0.68902,2075300003.0
2006-03-27 10:15:00,0.68905,0.68907,0.68867,0.68872,2363100002.0
2006-03-27 10:30:00,0.68873,0.68882,0.68836,0.68863,1956500015.0
2006-03-27 10:45:00,0.68865,0.68881,0.6885,0.6887,1856399995.0
2006-03-27 11:00:00,0.68872,0.68878,0.68847,0.68852,1653699987.0
2006-03-27 11:15:00,0.68859,0.68859,0.68833,0.68842,2358099981.0
2006-03-27 11:30:00,0.6885,0.68851,0.68827,0.68836,2039799994.0
2006-03-27 11:45:00,0.68834,0.68861,0.6883,0.68852,2303900019.0
2006-03-27 12:00:00,0.68842,0.68851,0.68828,0.6884,2331599997.0
2006-03-27 12:15:00,0.68843,0.6886,0.68836,0.68845,2073300002.0
2006-03-27 12:30:00,0.68843,0.68882,0.68837,0.68868,1795400003.0
2006-03-27 12:45:00,0.68872,0.68873,0.68846,0.68855,2131099996.0
2006-03-27 13:00:00,0.6886,0.68871,0.68848,0.68856,1859499991.0
2006-03-27 13:15:00,0.68851,0.68863,0.68844,0.6885,1945000005.0
2006-03-27 13:30:00,0.6885,0.68858,0.68823,0.68853,1722900010.0
2006-03-27 13:45:00,0.68854,0.68858,0.6883,0.68832,2029600013.0
2006-03-27 14:00:00,0.68833,0.68842,0.68815,0.68817,1809300002.0
2006-03-27 14:15:00,0.68819,0.68837,0.6881,0.68833,1392399994.0
2006-03-27 14:30:00,0.68831,0.68842,0.68805,0.68813,2250300010.0
2006-03-27 14:45:00,0.68816,0.68829,0.68814,0.6882,1901899996.0
2006-03-27 15:00:00,0.68817,0.68825,0.68805,0.68815,1969900001.0
2006-03-27 15:15:00,0.68816,0.68832,0.68794,0.68805,1672299996.0
2006-03-27 15:30:00,0.68802,0.68806,0.6879,0.68799,1902499984.0
2006-03-27 15:45:00,0.688,0.6881,0.68788,0.68795,1655799998.0
2006-03-27 16:00:00,0.68793,0.68815,0.68787,0.68792,2076099997.0
2006-03-27 16:15:00,0.68789,0.68803,0.68772,0.688,1666400010.0
2006-03-27 16:30:00,0.68796,0.68838,0.68796,0.68815,1611299994.0
2006-03-27 16:45:00,0.68811,0.68819,0.68804,0.6881,2143899991.0
2006-03-27 17:00:00,0.68806,0.68816,0.68776,0.68786,2039700010.0
2006-03-27 17:15:00,0.68789,0.68803,0.68782,0.68793,1957200002.0
2006-03-27 17:30:00,0.68797,0.68812,0.68784,0.68794,1685899999.0
2006-03-27 17:45:00,0.68792,0.68812,0.68788,0.68792,2042100000.0
2006-03-27 18:00:00,0.68797,0.68809,0.6876,0.68781,17499000001.0
2006-03-27 18:15:00,0.68782,0.68801,0.68763,0.68775,14257799987.0
2006-03-27 18:30:00,0.68775,0.68777,0.68746,0.68752,8291900019.0
2006-03-27 18:45:00,0.68755,0.68775,0.68747,0.68753,6029099984.0
2006-03-27 19:00:00,0.68755,0.68769,0.68749,0.68761,6159900022.0
2006-03-27 19:15:00,0.68763,0.68768,0.68734,0.68745,5364599981.0
2006-03-27 19:30:00,0.68744,0.68762,0.68743,0.68757,7265299996.0
2006-03-27 19:45:00,0.6876,0.68765,0.68737,0.68746,3661099990.0
2006-03-27 20:00:00,0.68752,0.68752,0.68721,0.68738,4399600013.0
2006-03-27 20:15:00,0.6874,0.68758,0.68733,0.68747,6382000010.0
2006-03-27 20:30:00,0.68748,0.68766,0.68745,0.68757,10474800016.0
2006-03-27 20:45:00,0.68758,0.68763,0.68749,0.6875,10994499976.0
2006-03-27 21:00:00,0.68752,0.68778,0.68742,0.68748,8259699968.0
2006-03-27 21:15:00,0.6875,0.68752,0.6871,0.68716,4883800001.0
2006-03-27 21:30:00,0.68713,0.68725,0.68705,0.68722,4065099998.0
2006-03-27 21:45:00,0.68722,0.68724,0.68702,0.68713,3430099994.0
2006-03-27 22:00:00,0.6871,0.6872,0.68704,0.68704,3559799990.0
2006-03-27 22:15:00,0.68709,0.6872,0.687,0.68705,4073399991.0
2006-03-27 22:30:00,0.68709,0.68725,0.68703,0.68725,3040299995.0
2006-03-27 22:45:00,0.6873,0.68765,0.68725,0.68738,2689199995.0
2006-03-27 23:00:00,0.68728,0.6877,0.68728,0.68757,2128900000.0
2006-03-27 23:15:00,0.68758,0.68772,0.68745,0.6876,1238899988.0
2006-03-27 23:30:00,0.68761,0.68771,0.68743,0.68771,1988100003.0
2006-03-27 23:45:00,0.68772,0.68792,0.68759,0.68787,1874300008.0
2006-03-28 00:00:00,0.68782,0.68804,0.68729,0.68733,2702100008.0
2006-03-28 00:15:00,0.68742,0.68793,0.68717,0.68752,2303100007.0
2006-03-28 00:30:00,0.68758,0.68763,0.68738,0.68758,2048100001.0
2006-03-28 00:45:00,0.68758,0.6876,0.68732,0.68742,1552000006.0
2006-03-28 01:00:00,0.68749,0.68761,0.68719,0.68734,2193700005.0
2006-03-28 01:15:00,0.68729,0.68753,0.68725,0.68748,1769700003.0
2006-03-28 01:30:00,0.68746,0.6876,0.68734,0.68752,1854800002.0
2006-03-28 01:45:00,0.68755,0.68758,0.68736,0.68747,1940600002.0
2006-03-28 02:00:00,0.6875,0.68794,0.68748,0.68782,2443099996.0
2006-03-28 02:15:00,0.68781,0.68796,0.68734,0.6874,1911700001.0
2006-03-28 02:30:00,0.68736,0.68757,0.6872,0.68733,1966199998.0
2006-03-28 02:45:00,0.6873,0.68732,0.68705,0.68713,1464500009.0
2006-03-28 03:00:00,0.68715,0.68718,0.68691,0.68712,1990399995.0
2006-03-28 03:15:00,0.68709,0.68728,0.68702,0.68722,1161799995.0
2006-03-28 03:30:00,0.68724,0.68776,0.68715,0.68742,2194500014.0
2006-03-28 03:45:00,0.68741,0.68758,0.68726,0.68751,1803300003.0
2006-03-28 04:00:00,0.6876,0.6876,0.68714,0.68722,1727999990.0
2006-03-28 04:15:00,0.68718,0.68728,0.68707,0.68718,1278099994.0
2006-03-28 04:30:00,0.68718,0.68739,0.68712,0.68732,1619799993.0
2006-03-28 04:45:00,0.68726,0.68734,0.68722,0.68722,1112499995.0
2006-03-28 05:00:00,0.6872,0.68725,0.68704,0.68712,1635900002.0
2006-03-28 05:15:00,0.68713,0.6873,0.68702,0.68708,1362300004.0
2006-03-28 05:30:00,0.68708,0.68765,0.68696,0.68744,1919800001.0
2006-03-28 05:45:00,0.68745,0.68773,0.68707,0.68749,2424900000.0
2006-03-28 06:00:00,0.68752,0.68756,0.6874,0.68745,1725299990.0
2006-03-28 06:15:00,0.68739,0.68778,0.68733,0.68778,1522000001.0
2006-03-28 06:30:00,0.6878,0.68785,0.68739,0.6875,1781699990.0
2006-03-28 06:45:00,0.68759,0.68759,0.68728,0.68731,1762699992.0
2006-03-28 07:00:00,0.68726,0.68739,0.68722,0.68732,1469099988.0
2006-03-28 07:15:00,0.68733,0.68765,0.68731,0.68758,1531299994.0
2006-03-28 07:30:00,0.68753,0.68764,0.68746,0.68759,1884600008.0
2006-03-28 07:45:00,0.68755,0.68775,0.68742,0.68751,2058500005.0
2006-03-28 08:00:00,0.68742,0.68776,0.68742,0.68775,1628399983.0
2006-03-28 08:15:00,0.68774,0.68784,0.68761,0.68772,1840200007.0
2006-03-28 08:30:00,0.68768,0.68784,0.68754,0.68778,2162999986.0
2006-03-28 08:45:00,0.68777,0.68786,0.68761,0.68768,2053699980.0
2006-03-28 09:00:00,0.68768,0.68785,0.68745,0.68757,2297999995.0
2006-03-28 09:15:00,0.68755,0.68762,0.68745,0.68748,1979600013.0
2006-03-28 09:30:00,0.68756,0.68773,0.68752,0.68763,2083900006.0
2006-03-28 09:45:00,0.68768,0.68844,0.68759,0.68829,2414199995.0
2006-03-28 10:00:00,0.6884,0.69037,0.6884,0.69037,2790099989.0
2006-03-28 10:15:00,0.69042,0.69066,0.69006,0.69021,2521299990.0
2006-03-28 10:30:00,0.69019,0.69034,0.68982,0.69007,1795399995.0
2006-03-28 10:45:00,0.69004,0.69073,0.69,0.69057,2120300003.0
2006-03-28 11:00:00,0.69057,0.69061,0.69012,0.69012,2041299993.0
2006-03-28 11:15:00,0.69012,0.69012,0.68993,0.68998,1971399995.0
2006-03-28 11:30:00,0.69005,0.69013,0.68934,0.68988,1852100005.0
2006-03-28 11:45:00,0.6899,0.6901,0.68986,0.69002,2271599994.0
2006-03-28 12:00:00,0.68994,0.69003,0.68978,0.68983,2032500006.0
2006-03-28 12:15:00,0.68983,0.69004,0.68976,0.69,2591200016.0
2006-03-28 12:30:00,0.68994,0.6901,0.68988,0.68998,1958299978.0
2006-03-28 12:45:00,0.68998,0.69007,0.68963,0.6897,2106799991.0
2006-03-28 13:00:00,0.68971,0.69,0.68954,0.68996,1632099998.0
2006-03-28 13:15:00,0.68991,0.68999,0.68973,0.68987,1691200009.0
2006-03-28 13:30:00,0.68983,0.68995,0.68976,0.68988,1913799983.0
2006-03-28 13:45:00,0.6899,0.69039,0.68984,0.69029,2390700005.0
2006-03-28 14:00:00,0.69032,0.69092,0.69026,0.6906,2584500002.0
2006-03-28 14:15:00,0.6906,0.69068,0.6904,0.6905,1874800010.0
2006-03-28 14:30:00,0.69047,0.69068,0.69035,0.69039,1936300000.0
2006-03-28 14:45:00,0.69038,0.69051,0.69032,0.6904,1776099991.0
2006-03-28 15:00:00,0.69038,0.69061,0.69025,0.69032,1903999989.0
2006-03-28 15:15:00,0.69035,0.69051,0.69016,0.69041,2110399993.0
2006-03-28 15:30:00,0.69044,0.69048,0.69006,0.69021,1652499990.0
2006-03-28 15:45:00,0.69024,0.69032,0.69007,0.69021,1651400003.0
2006-03-28 16:00:00,0.69031,0.69047,0.69014,0.69042,1874399992.0
2006-03-28 16:15:00,0.69044,0.69048,0.6901,0.69015,2139799986.0
2006-03-28 16:30:00,0.69012,0.69031,0.69,0.69,2036600005.0
2006-03-28 16:45:00,0.68997,0.69032,0.68991,0.69032,2121700001.0
2006-03-28 17:00:00,0.69022,0.69031,0.68936,0.68951,2209600001.0
2006-03-28 17:15:00,0.68953,0.68995,0.68952,0.68966,2036300002.0
2006-03-28 17:30:00,0.68961,0.6899,0.68943,0.6899,2354299996.0
2006-03-28 17:45:00,0.68987,0.69025,0.6898,0.69004,1842899994.0
2006-03-28 18:00:00,0.69001,0.69004,0.6897,0.68985,18359099977.0
2006-03-28 18:15:00,0.68987,0.68994,0.68976,0.68993,14683900022.0
2006-03-28 18:30:00,0.68992,0.69025,0.68985,0.69014,8634000008.0
2006-03-28 18:45:00,0.69013,0.69035,0.6901,0.6901,6073799976.0
2006-03-28 19:00:00,0.6901,0.69021,0.68987,0.68989,6149300039.0
2006-03-28 19:15:00,0.68991,0.69026,0.68988,0.69,5834200004.0
2006-03-28 19:30:00,0.68998,0.69013,0.6899,0.69007,6800900008.0
2006-03-28 19:45:00,0.6901,0.69011,0.68987,0.68992,3663299997.0
2006-03-28 20:00:00,0.68996,0.6901,0.68973,0.69003,4325800012.0
2006-03-28 20:15:00,0.69006,0.69013,0.68976,0.68982,6457999988.0
2006-03-28 20:30:00,0.68983,0.68995,0.68952,0.68976,10578199997.0
2006-03-28 20:45:00,0.68975,0.68981,0.68937,0.6894,10662699995.0
2006-03-28 21:00:00,0.68942,0.68954,0.6879,0.68911,7410399989.0
2006-03-28 21:15:00,0.68918,0.6894,0.68712,0.68855,5175000002.0
2006-03-28 21:30:00,0.6886,0.68881,0.6881,0.68828,3673100025.0
2006-03-28 21:45:00,0.68829,0.68866,0.68816,0.68855,3837399991.0
2006-03-28 22:00:00,0.68856,0.68876,0.68825,0.68865,3482700001.0
2006-03-28 22:15:00,0.68866,0.68871,0.68842,0.68844,4880600006.0
2006-03-28 22:30:00,0.6885,0.68877,0.68844,0.68863,3132499998.0
2006-03-28 22:45:00,0.68866,0.68866,0.68833,0.68833,2408200012.0
2006-03-28 23:00:00,0.68819,0.68864,0.68819,0.68827,2013999997.0
2006-03-28 23:15:00,0.6883,0.68837,0.68811,0.68827,2142900000.0
2006-03-28 23:30:00,0.68831,0.68841,0.6882,0.68829,1685500005.0
2006-03-28 23:45:00,0.68827,0.68848,0.68813,0.6884,1807299996.0
2006-03-29 00:00:00,0.68837,0.68884,0.68816,0.68858,2553499984.0
2006-03-29 00:15:00,0.68867,0.68869,0.68817,0.68823,2120800005.0
2006-03-29 00:30:00,0.68829,0.68884,0.68825,0.68872,1703699998.0
2006-03-29 00:45:00,0.6887,0.68893,0.68866,0.68885,1858999993.0
2006-03-29 01:00:00,0.68892,0.68892,0.68863,0.68868,2008399996.0
2006-03-29 01:15:00,0.68865,0.68885,0.68864,0.68875,1617799998.0
2006-03-29 01:30:00,0.68867,0.68878,0.68855,0.68867,1710999993.0
2006-03-29 01:45:00,0.68872,0.68885,0.68858,0.68882,1784299995.0
2006-03-29 02:00:00,0.68877,0.68877,0.6884,0.68856,2054700002.0
2006-03-29 02:15:00,0.68852,0.68861,0.6885,0.68858,1826600003.0
2006-03-29 02:30:00,0.68856,0.68865,0.68838,0.68847,1766000004.0
2006-03-29 02:45:00,0.68841,0.68841,0.68816,0.68828,2054599992.0
2006-03-29 03:00:00,0.6883,0.68859,0.68825,0.68849,1714800001.0
2006-03-29 03:15:00,0.68853,0.68863,0.6884,0.68848,1462799990.0
2006-03-29 03:30:00,0.68845,0.68864,0.68839,0.68864,1482599987.0
2006-03-29 03:45:00,0.68858,0.68863,0.68842,0.68842,1139400001.0
2006-03-29 04:00:00,0.68844,0.68858,0.68836,0.6884,1412100013.0
2006-03-29 04:15:00,0.68839,0.68847,0.68824,0.68831,1706699994.0
2006-03-29 04:30:00,0.68833,0.68838,0.6881,0.68827,1911600000.0
2006-03-29 04:45:00,0.6882,0.68829,0.68815,0.68818,1509600002.0
2006-03-29 05:00:00,0.68815,0.68829,0.68807,0.68812,1720999996.0
2006-03-29 05:15:00,0.68817,0.68842,0.68817,0.68836,1566900006.0
2006-03-29 05:30:00,0.68834,0.68838,0.6882,0.68826,1585299998.0
2006-03-29 05:45:00,0.68821,0.68852,0.68813,0.68841,2133799989.0
2006-03-29 06:00:00,0.68843,0.68866,0.68835,0.68863,1496799998.0
2006-03-29 06:15:00,0.68862,0.68865,0.68843,0.68855,2063500015.0
2006-03-29 06:30:00,0.68855,0.68874,0.68837,0.68839,1321899996.0
2006-03-29 06:45:00,0.68847,0.6886,0.68838,0.68858,1278899997.0
2006-03-29 07:00:00,0.68854,0.68865,0.68848,0.68852,1303100002.0
2006-03-29 07:15:00,0.68855,0.6889,0.68853,0.6889,1258000004.0
2006-03-29 07:30:00,0.68888,0.68893,0.68867,0.68881,1522399996.0
2006-03-29 07:45:00,0.6888,0.68895,0.68875,0.68883,2156699992.0
2006-03-29 08:00:00,0.6888,0.68898,0.68873,0.68883,1429500003.0
2006-03-29 08:15:00,0.68885,0.68894,0.68851,0.68853,2159799992.0
2006-03-29 08:30:00,0.68854,0.689,0.68819,0.68897,2053599995.0
2006-03-29 08:45:00,0.68891,0.6891,0.68878,0.68906,2039600008.0
2006-03-29 09:00:00,0.68909,0.68912,0.68864,0.68889,2112599985.0
2006-03-29 09:15:00,0.68892,0.68961,0.68892,0.68953,2259599993.0
2006-03-29 09:30:00,0.68953,0.68976,0.68944,0.68976,2246999983.0
2006-03-29 09:45:00,0.68986,0.69031,0.68959,0.68965,2229899992.0
2006-03-29 10:00:00,0.68965,0.68985,0.68962,0.68974,2560699996.0
2006-03-29 10:15:00,0.68987,0.69063,0.68979,0.69052,2680499995.0
2006-03-29 10:30:00,0.69061,0.69133,0.69061,0.69069,2496000000.0
2006-03-29 10:45:00,0.6907,0.69104,0.69069,0.69078,1811400006.0
2006-03-29 11:00:00,0.69078,0.69093,0.69067,0.69082,1915800006.0
2006-03-29 11:15:00,0.6909,0.69103,0.69068,0.69076,2139400003.0
2006-03-29 11:30:00,0.6908,0.6908,0.6905,0.69059,1941799989.0
2006-03-29 11:45:00,0.69061,0.69112,0.69042,0.69112,2321700012.0
2006-03-29 12:00:00,0.69106,0.69153,0.69086,0.69152,2023100012.0
2006-03-29 12:15:00,0.69154,0.6918,0.69143,0.69168,1944599997.0
2006-03-29 12:30:00,0.69162,0.6919,0.69135,0.69135,2500899983.0
2006-03-29 12:45:00,0.69137,0.69182,0.69131,0.69178,2393699990.0
2006-03-29 13:00:00,0.69181,0.69205,0.69172,0.69188,2537199995.0
2006-03-29 13:15:00,0.69184,0.69227,0.69183,0.69197,2412500005.0
2006-03-29 13:30:00,0.69199,0.69227,0.6919,0.69198,2421100015.0
2006-03-29 13:45:00,0.692,0.69211,0.69192,0.69192,1920800005.0
2006-03-29 14:00:00,0.69192,0.6922,0.69176,0.69176,2346400002.0
2006-03-29 14:15:00,0.69173,0.69203,0.69166,0.692,1981099991.0
2006-03-29 14:30:00,0.69195,0.69218,0.69159,0.69218,2295900007.0
2006-03-29 14:45:00,0.69227,0.6923,0.69206,0.69222,2343600006.0
2006-03-29 15:00:00,0.69223,0.69233,0.69206,0.69218,2095999997.0
2006-03-29 15:15:00,0.69218,0.69227,0.69201,0.6921,1794200000.0
2006-03-29 15:30:00,0.69208,0.69227,0.69191,0.69219,1805100000.0
2006-03-29 15:45:00,0.6922,0.69272,0.69198,0.69265,2071099987.0
2006-03-29 16:00:00,0.69264,0.69289,0.69254,0.69263,2096799994.0
2006-03-29 16:15:00,0.69261,0.69273,0.69232,0.69232,2266399996.0
2006-03-29 16:30:00,0.69232,0.69247,0.692,0.69209,2050900028.0
2006-03-29 16:45:00,0.69206,0.69212,0.69175,0.69198,2031900010.0
2006-03-29 17:00:00,0.69202,0.69251,0.69188,0.69234,2591699984.0
2006-03-29 17:15:00,0.69229,0.69271,0.69217,0.69247,2334599985.0
2006-03-29 17:30:00,0.69248,0.6928,0.69241,0.69272,2342000015.0
2006-03-29 17:45:00,0.69263,0.69287,0.69255,0.69266,2203100021.0
2006-03-29 18:00:00,0.69262,0.69282,0.69248,0.6927,17963599969.0
2006-03-29 18:15:00,0.6926,0.69339,0.6925,0.6932,13158699976.0
2006-03-29 18:30:00,0.69322,0.69332,0.69302,0.69303,8565299982.0
2006-03-29 18:45:00,0.69305,0.69316,0.69295,0.693,6070899986.0
2006-03-29 19:00:00,0.69296,0.69316,0.69295,0.69298,6094300007.0
2006-03-29 19:15:00,0.69301,0.69333,0.69301,0.6933,5815200016.0
2006-03-29 19:30:00,0.69329,0.69344,0.69321,0.69326,6954200017.0
2006-03-29 19:45:00,0.6933,0.69353,0.69325,0.69341,3486899999.0
2006-03-29 20:00:00,0.69348,0.69358,0.69338,0.69353,4337000004.0
2006-03-29 20:15:00,0.69353,0.69356,0.69336,0.69347,6154099986.0
2006-03-29 20:30:00,0.6935,0.69362,0.69325,0.69332,9651400005.0
2006-03-29 20:45:00,0.69336,0.69351,0.69326,0.69343,10649599996.0
2006-03-29 21:00:00,0.69347,0.69353,0.69317,0.69323,7644599982.0
2006-03-29 21:15:00,0.69322,0.69325,0.69303,0.69305,4837700009.0
2006-03-29 21:30:00,0.693,0.69308,0.69287,0.69291,3816100013.0
2006-03-29 21:45:00,0.6929,0.69321,0.6929,0.69318,3136199999.0
2006-03-29 22:00:00,0.69315,0.69321,0.69304,0.69314,3637100006.0
2006-03-29 22:15:00,0.69316,0.69346,0.69315,0.6934,4636300001.0
2006-03-29 22:30:00,0.69341,0.69352,0.69333,0.69346,3098899990.0
2006-03-29 22:45:00,0.69348,0.69355,0.69327,0.69327,2374099982.0
2006-03-29 23:00:00,0.69315,0.69359,0.69315,0.69318,2028199996.0
2006-03-29 23:15:00,0.69318,0.6934,0.69311,0.69311,1975200000.0
2006-03-29 23:30:00,0.69312,0.69318,0.69298,0.69302,1832800008.0
2006-03-29 23:45:00,0.69302,0.69362,0.69302,0.69341,1954300014.0
2006-03-30 00:00:00,0.69337,0.69365,0.69291,0.6933,2564799996.0
2006-03-30 00:15:00,0.69349,0.6937,0.6931,0.69339,2638600003.0
2006-03-30 00:30:00,0.69342,0.69358,0.69318,0.6933,1834800012.0
2006-03-30 00:45:00,0.69331,0.69343,0.69312,0.69312,1870500004.0
2006-03-30 01:00:00,0.69312,0.69324,0.69307,0.69313,1945900004.0
2006-03-30 01:15:00,0.69309,0.69317,0.69298,0.69303,1390500000.0
2006-03-30 01:30:00,0.693,0.69314,0.69299,0.69307,1941200009.0
2006-03-30 01:45:00,0.6931,0.69319,0.69294,0.69301,2254699998.0
2006-03-30 02:00:00,0.69301,0.69314,0.69293,0.69298,1860999993.0
2006-03-30 02:15:00,0.69297,0.69316,0.6929,0.6931,1750799995.0
2006-03-30 02:30:00,0.69309,0.6932,0.69304,0.69315,1845800015.0
2006-03-30 02:45:00,0.69311,0.69327,0.69308,0.69324,1936899992.0
2006-03-30 03:00:00,0.69324,0.69338,0.69309,0.69311,2089300012.0
2006-03-30 03:15:00,0.69311,0.69329,0.69268,0.69281,1991900003.0
2006-03-30 03:30:00,0.69278,0.69304,0.69275,0.693,1815500000.0
2006-03-30 03:45:00,0.69304,0.69318,0.69292,0.69314,1430000008.0
2006-03-30 04:00:00,0.69313,0.69318,0.69293,0.6931,1561400006.0
2006-03-30 04:15:00,0.69318,0.69327,0.69309,0.69324,1182500010.0
2006-03-30 04:30:00,0.69322,0.6933,0.6931,0.69312,1775800004.0
2006-03-30 04:45:00,0.69303,0.69335,0.69302,0.69313,1565300009.0
2006-03-30 05:00:00,0.69313,0.69332,0.69307,0.69322,2269199998.0
2006-03-30 05:15:00,0.69321,0.69329,0.69308,0.69317,1589100000.0
2006-03-30 05:30:00,0.6932,0.69335,0.69314,0.69325,1426400004.0
2006-03-30 05:45:00,0.69322,0.69339,0.69314,0.69333,1823899996.0
2006-03-30 06:00:00,0.69331,0.69368,0.69327,0.69362,1694300001.0
2006-03-30 06:15:00,0.6936,0.69375,0.69329,0.69335,1870200001.0
2006-03-30 06:30:00,0.69334,0.6936,0.69329,0.69355,1500200001.0
2006-03-30 06:45:00,0.69357,0.69358,0.69336,0.69337,2064699999.0
2006-03-30 07:00:00,0.69332,0.69359,0.6933,0.69339,2056200002.0
2006-03-30 07:15:00,0.6934,0.69351,0.69332,0.69346,1702199997.0
2006-03-30 07:30:00,0.69344,0.69351,0.6931,0.69321,2030099990.0
2006-03-30 07:45:00,0.69319,0.69343,0.69315,0.69343,1480700013.0
2006-03-30 08:00:00,0.69335,0.69335,0.69284,0.69325,1920999992.0
2006-03-30 08:15:00,0.69324,0.69348,0.69302,0.69337,1686899990.0
2006-03-30 08:30:00,0.6934,0.69364,0.6933,0.69355,1655500004.0
2006-03-30 08:45:00,0.69348,0.69363,0.69336,0.69345,2070100016.0
2006-03-30 09:00:00,0.69343,0.69363,0.69334,0.6935,2380500018.0
2006-03-30 09:15:00,0.69353,0.69376,0.69345,0.69376,1539099999.0
2006-03-30 09:30:00,0.69373,0.69383,0.69363,0.69367,2126000009.0
2006-03-30 09:45:00,0.6937,0.69418,0.69363,0.69405,1959899991.0
2006-03-30 10:00:00,0.69405,0.69434,0.69402,0.69428,2152200004.0
2006-03-30 10:15:00,0.69429,0.69438,0.69413,0.69413,2159700007.0
2006-03-30 10:30:00,0.69414,0.69435,0.69413,0.69424,1918600001.0
2006-03-30 10:45:00,0.69425,0.69426,0.6936,0.69381,2305700001.0
2006-03-30 11:00:00,0.69386,0.69386,0.69368,0.69382,1976899993.0
2006-03-30 11:15:00,0.69389,0.69426,0.69382,0.69422,2247199994.0
2006-03-30 11:30:00,0.69429,0.69429,0.69411,0.6942,1834000015.0
2006-03-30 11:45:00,0.69418,0.69443,0.69417,0.69441,2039099994.0
2006-03-30 12:00:00,0.69438,0.69456,0.69424,0.69435,2302099996.0
2006-03-30 12:15:00,0.69432,0.69433,0.69408,0.69408,2132200013.0
2006-03-30 12:30:00,0.69401,0.69419,0.69378,0.69378,2081300003.0
2006-03-30 12:45:00,0.69381,0.69413,0.6938,0.69408,2019600000.0
2006-03-30 13:00:00,0.69415,0.69428,0.6941,0.6942,1685700000.0
2006-03-30 13:15:00,0.69413,0.69437,0.69393,0.69418,2054200006.0
2006-03-30 13:30:00,0.69421,0.69454,0.69418,0.69438,1768199994.0
2006-03-30 13:45:00,0.69438,0.69451,0.69411,0.69446,2517399979.0
2006-03-30 14:00:00,0.69442,0.69459,0.69422,0.69442,2488499987.0
2006-03-30 14:15:00,0.69445,0.69455,0.69433,0.69434,2585200003.0
2006-03-30 14:30:00,0.69434,0.69463,0.69422,0.69458,2308999981.0
2006-03-30 14:45:00,0.69459,0.6946,0.69433,0.69452,2094299999.0
2006-03-30 15:00:00,0.69452,0.6946,0.69445,0.6945,2572799995.0
2006-03-30 15:15:00,0.69452,0.6948,0.69449,0.69458,2116899999.0
2006-03-30 15:30:00,0.69406,0.6949,0.69344,0.69437,2328999999.0
2006-03-30 15:45:00,0.69432,0.69443,0.69385,0.69443,2166299998.0
2006-03-30 16:00:00,0.69438,0.69457,0.69415,0.69451,1847300009.0
2006-03-30 16:15:00,0.69454,0.69471,0.6944,0.69466,2670199997.0
2006-03-30 16:30:00,0.69475,0.69544,0.69475,0.69538,2062900008.0
2006-03-30 16:45:00,0.69544,0.69572,0.69531,0.69549,2304500000.0
2006-03-30 17:00:00,0.69541,0.69574,0.69521,0.69559,2424600007.0
2006-03-30 17:15:00,0.69557,0.6957,0.69536,0.69545,2347900001.0
2006-03-30 17:30:00,0.69543,0.69543,0.69498,0.69515,2212499991.0
2006-03-30 17:45:00,0.69513,0.69523,0.6947,0.69473,2056099993.0
2006-03-30 18:00:00,0.6947,0.69527,0.6946,0.6952,16984900009.0
2006-03-30 18:15:00,0.69523,0.69561,0.69504,0.69558,14658599980.0
2006-03-30 18:30:00,0.6956,0.69564,0.69539,0.69552,8260200022.0
2006-03-30 18:45:00,0.69555,0.69569,0.69511,0.69517,6210000011.0
2006-03-30 19:00:00,0.69515,0.69532,0.69509,0.69513,6106800007.0
2006-03-30 19:15:00,0.69515,0.69531,0.69506,0.69508,5617500015.0
2006-03-30 19:30:00,0.69503,0.69516,0.69485,0.69493,7313099989.0
2006-03-30 19:45:00,0.69494,0.69519,0.69483,0.69497,3752199998.0
2006-03-30 20:00:00,0.69504,0.69529,0.69502,0.69517,4563000010.0
2006-03-30 20:15:00,0.6952,0.69547,0.69512,0.69537,6582000022.0
2006-03-30 20:30:00,0.69538,0.69558,0.69524,0.69547,9926499984.0
2006-03-30 20:45:00,0.69549,0.69556,0.69535,0.6954,11235499980.0
2006-03-30 21:00:00,0.69543,0.69568,0.69525,0.69563,8021699961.0
2006-03-30 21:15:00,0.69564,0.69585,0.69536,0.69576,4864799981.0
2006-03-30 21:30:00,0.6957,0.69574,0.6956,0.69565,4501899984.0
2006-03-30 21:45:00,0.69563,0.69574,0.69551,0.69574,3284900001.0
2006-03-30 22:00:00,0.69574,0.69581,0.69566,0.69575,3809499987.0
2006-03-30 22:15:00,0.69576,0.69603,0.69567,0.69598,4448699999.0
2006-03-30 22:30:00,0.69602,0.69639,0.69601,0.69607,3308799989.0
2006-03-30 22:45:00,0.69611,0.69625,0.69602,0.69607,2627499993.0
2006-03-30 23:00:00,0.69594,0.69646,0.69594,0.69638,2130300004.0
2006-03-30 23:15:00,0.69638,0.69646,0.6963,0.6964,1457700006.0
2006-03-30 23:30:00,0.69641,0.69655,0.6963,0.69647,1526599995.0
2006-03-30 23:45:00,0.69647,0.69651,0.69599,0.69638,1862799992.0
2006-03-31 00:00:00,0.69632,0.69682,0.6963,0.6967,2160899999.0
2006-03-31 00:15:00,0.69668,0.69673,0.69626,0.69631,2094399994.0
2006-03-31 00:30:00,0.6965,0.69656,0.6959,0.69628,1761100007.0
2006-03-31 00:45:00,0.69624,0.69634,0.69618,0.69625,1348200001.0
2006-03-31 01:00:00,0.69622,0.69632,0.69597,0.6961,2228599995.0
2006-03-31 01:15:00,0.69611,0.69621,0.69598,0.69615,1758299986.0
2006-03-31 01:30:00,0.69614,0.6966,0.69606,0.69647,1848699994.0
2006-03-31 01:45:00,0.6965,0.69653,0.69625,0.69631,1855999998.0
2006-03-31 02:00:00,0.69622,0.69636,0.69618,0.69635,1764300008.0
2006-03-31 02:15:00,0.69632,0.69672,0.69632,0.6966,1993799994.0
2006-03-31 02:30:00,0.69658,0.69668,0.69645,0.69649,1885400004.0
2006-03-31 02:45:00,0.69647,0.69664,0.69594,0.69652,1779199990.0
2006-03-31 03:00:00,0.69648,0.69683,0.69641,0.69668,2117899985.0
2006-03-31 03:15:00,0.69674,0.69685,0.69663,0.6967,1559899989.0
2006-03-31 03:30:00,0.69669,0.69684,0.69654,0.69664,2172900005.0
2006-03-31 03:45:00,0.69665,0.69675,0.69657,0.69663,1584400005.0
2006-03-31 04:00:00,0.6967,0.69681,0.69665,0.69669,1462199997.0
2006-03-31 04:15:00,0.69673,0.69678,0.69662,0.69668,1354999998.0
2006-03-31 04:30:00,0.69668,0.69677,0.69662,0.69672,1653999994.0
2006-03-31 04:45:00,0.69663,0.69673,0.69657,0.69668,1484600012.0
2006-03-31 05:00:00,0.69665,0.69677,0.69663,0.69667,1673099992.0
2006-03-31 05:15:00,0.69668,0.69673,0.6966,0.69664,1327499993.0
2006-03-31 05:30:00,0.69664,0.69673,0.69656,0.69656,1226199990.0
2006-03-31 05:45:00,0.69653,0.69667,0.69647,0.69663,1424100001.0
2006-03-31 06:00:00,0.69663,0.69665,0.69636,0.69655,1562400002.0
2006-03-31 06:15:00,0.69652,0.69658,0.69628,0.6963,1597699997.0
2006-03-31 06:30:00,0.69631,0.69646,0.69627,0.69634,1044200003.0
2006-03-31 06:45:00,0.69639,0.69648,0.69627,0.69637,1346199998.0
2006-03-31 07:00:00,0.69635,0.69662,0.69632,0.69652,1697099988.0
2006-03-31 07:15:00,0.69655,0.6966,0.69622,0.69632,1919499995.0
2006-03-31 07:30:00,0.6963,0.69635,0.69608,0.69616,2119000003.0
2006-03-31 07:45:00,0.69612,0.69632,0.69607,0.6962,1802500002.0
2006-03-31 08:00:00,0.69615,0.69635,0.69592,0.69625,1586900000.0
2006-03-31 08:15:00,0.69625,0.69679,0.69621,0.69647,1934300004.0
2006-03-31 08:30:00,0.69644,0.69653,0.69617,0.69632,1852300012.0
2006-03-31 08:45:00,0.69631,0.69644,0.69623,0.69637,2390400018.0
2006-03-31 09:00:00,0.69637,0.69664,0.69628,0.69664,2477699992.0
2006-03-31 09:15:00,0.69673,0.69686,0.69642,0.69656,1980499992.0
2006-03-31 09:30:00,0.69661,0.69663,0.69631,0.69644,2292299981.0
2006-03-31 09:45:00,0.69648,0.69676,0.69638,0.69673,2300100010.0
2006-03-31 10:00:00,0.69672,0.69696,0.69658,0.69694,2171700002.0
2006-03-31 10:15:00,0.69707,0.69751,0.69699,0.69709,2233200003.0
2006-03-31 10:30:00,0.69709,0.69717,0.69691,0.697,1992399991.0
2006-03-31 10:45:00,0.69699,0.69699,0.6964,0.69645,1884800002.0
2006-03-31 11:00:00,0.69639,0.69664,0.69639,0.69646,2241499998.0
2006-03-31 11:15:00,0.69652,0.69695,0.69636,0.69677,2537299998.0
2006-03-31 11:30:00,0.69692,0.69738,0.69678,0.69705,2236799987.0
2006-03-31 11:45:00,0.69705,0.69714,0.69671,0.69703,2305499989.0
2006-03-31 12:00:00,0.69695,0.69724,0.6963,0.6964,1986899992.0
2006-03-31 12:15:00,0.69633,0.69674,0.69615,0.69665,2555299995.0
2006-03-31 12:30:00,0.6966,0.69704,0.69651,0.69696,2004599996.0
2006-03-31 12:45:00,0.69701,0.69712,0.69685,0.6969,1981200008.0
2006-03-31 13:00:00,0.69698,0.69719,0.69673,0.69679,2231800002.0
2006-03-31 13:15:00,0.69665,0.69672,0.69626,0.69645,2591699994.0
2006-03-31 13:30:00,0.69647,0.69672,0.69638,0.69653,2076200002.0
2006-03-31 13:45:00,0.69655,0.69712,0.69655,0.69705,1903399993.0
2006-03-31 14:00:00,0.69702,0.69702,0.69625,0.69638,2284499982.0
2006-03-31 14:15:00,0.69635,0.69673,0.6963,0.69664,2037899999.0
2006-03-31 14:30:00,0.69667,0.69725,0.69667,0.69703,2047900004.0
2006-03-31 14:45:00,0.69705,0.69709,0.69673,0.69677,2327800011.0
2006-03-31 15:00:00,0.69675,0.69677,0.69605,0.69617,2043200005.0
2006-03-31 15:15:00,0.69623,0.69642,0.69598,0.69598,1734799996.0
2006-03-31 15:30:00,0.69598,0.69691,0.69598,0.69685,2346199996.0
2006-03-31 15:45:00,0.69687,0.69689,0.69611,0.69676,2158700006.0
2006-03-31 16:00:00,0.6967,0.69726,0.6967,0.6967,2131099997.0
2006-03-31 16:15:00,0.69667,0.69708,0.69664,0.69682,2047199984.0
2006-03-31 16:30:00,0.69685,0.69709,0.69676,0.69682,1831800000.0
2006-03-31 16:45:00,0.69673,0.69744,0.69673,0.6974,2321700001.0
2006-03-31 17:00:00,0.69752,0.69767,0.6968,0.69692,2500599996.0
2006-03-31 17:15:00,0.69698,0.69744,0.69691,0.69701,2258900015.0
2006-03-31 17:30:00,0.69697,0.6974,0.69696,0.6974,1796300006.0
2006-03-31 17:45:00,0.69743,0.69768,0.69703,0.69709,1691500002.0
2006-03-31 18:00:00,0.69714,0.69747,0.6971,0.69729,15995899954.0
2006-03-31 18:15:00,0.69732,0.69741,0.69714,0.6973,14477000009.0
2006-03-31 18:30:00,0.6973,0.6979,0.69726,0.69787,8136800027.0
2006-03-31 18:45:00,0.69785,0.69827,0.69767,0.69786,6364000005.0
2006-03-31 19:00:00,0.69783,0.69788,0.6974,0.69743,6650099999.0
2006-03-31 19:15:00,0.69743,0.6976,0.69737,0.6975,5777399973.0
2006-03-31 19:30:00,0.69748,0.69756,0.6974,0.69747,7348199987.0
2006-03-31 19:45:00,0.69752,0.69801,0.69743,0.69792,3570999987.0
2006-03-31 20:00:00,0.69799,0.69802,0.69779,0.69783,4456099992.0
2006-03-31 20:15:00,0.69785,0.6979,0.69778,0.69782,6860900000.0
2006-03-31 20:30:00,0.69783,0.69796,0.69757,0.69759,9793099997.0
2006-03-31 20:45:00,0.69758,0.69767,0.69727,0.69727,11431499980.0
2006-03-31 21:00:00,0.69729,0.69758,0.69727,0.69753,7983199971.0
2006-03-31 21:15:00,0.69758,0.69782,0.69753,0.69765,4575400018.0
2006-03-31 21:30:00,0.69767,0.69781,0.69752,0.69772,4404899992.0
2006-03-31 21:45:00,0.69775,0.69794,0.6977,0.69791,3600099991.0
2006-03-31 22:00:00,0.69792,0.69801,0.6975,0.6976,3437400003.0
2006-03-31 22:15:00,0.6976,0.69764,0.6974,0.69746,4309100025.0
2006-03-31 22:30:00,0.69749,0.69765,0.69738,0.69764,3190099998.0
2006-03-31 22:45:00,0.69766,0.69766,0.69721,0.69721,2635599995.0
2006-03-31 23:00:00,0.69711,0.69742,0.69705,0.69707,1935899998.0
2006-03-31 23:15:00,0.69711,0.69719,0.697,0.697,1725099995.0
2006-03-31 23:30:00,0.69703,0.6971,0.69678,0.69707,1941799997.0
2006-03-31 23:45:00,0.69707,0.69724,0.6969,0.6972,1553800002.0
2006-04-02 23:00:00,0.69708,0.69784,0.69708,0.69759,2590699995.0
2006-04-02 23:15:00,0.69755,0.69801,0.69747,0.69782,2372899986.0
2006-04-02 23:30:00,0.69783,0.69792,0.69736,0.69753,2240500010.0
2006-04-02 23:45:00,0.69762,0.69783,0.697,0.6973,2308000001.0
2006-04-03 00:00:00,0.69728,0.69741,0.69707,0.69714,1797999994.0
2006-04-03 00:15:00,0.69715,0.6973,0.69705,0.69722,1684099995.0
2006-04-03 00:30:00,0.69729,0.69729,0.69697,0.69713,1425800008.0
2006-04-03 00:45:00,0.69713,0.69715,0.6969,0.69705,1453999999.0
2006-04-03 01:00:00,0.69702,0.69718,0.69698,0.69708,1927700003.0
2006-04-03 01:15:00,0.69707,0.69741,0.69707,0.6974,1313099999.0
2006-04-03 01:30:00,0.69736,0.69741,0.69724,0.69737,1731399990.0
2006-04-03 01:45:00,0.6974,0.69742,0.69713,0.69717,1931299989.0
2006-04-03 02:00:00,0.69715,0.69756,0.69714,0.69747,2222899987.0
2006-04-03 02:15:00,0.69748,0.69763,0.69731,0.69732,1726400008.0
2006-04-03 02:30:00,0.6972,0.69724,0.69693,0.6972,1889499990.0
2006-04-03 02:45:00,0.69715,0.6974,0.69715,0.69725,2128700014.0
2006-04-03 03:00:00,0.69727,0.69747,0.6972,0.69734,2245099997.0
2006-04-03 03:15:00,0.69729,0.69738,0.69707,0.69715,1469500000.0
2006-04-03 03:30:00,0.6972,0.69741,0.69702,0.69705,1828299997.0
2006-04-03 03:45:00,0.697,0.69705,0.69684,0.69687,1241199996.0
2006-04-03 04:00:00,0.69695,0.69722,0.6969,0.69714,1676400002.0
2006-04-03 04:15:00,0.6971,0.69719,0.69701,0.69716,1598399995.0
2006-04-03 04:30:00,0.69716,0.69723,0.69687,0.69712,1822099998.0
2006-04-03 04:45:00,0.69701,0.69713,0.69693,0.69707,1358599993.0
2006-04-03 05:00:00,0.69705,0.69708,0.69612,0.69623,1848499992.0
2006-04-03 05:15:00,0.69621,0.69635,0.6961,0.69617,1525300000.0
2006-04-03 05:30:00,0.69621,0.6964,0.69621,0.69625,1009700015.0
2006-04-03 05:45:00,0.69623,0.69639,0.69609,0.69623,2060799996.0
2006-04-03 06:00:00,0.69625,0.69642,0.69612,0.6964,1747600002.0
2006-04-03 06:15:00,0.69637,0.6964,0.69612,0.69638,1480699994.0
2006-04-03 06:30:00,0.69642,0.69645,0.69535,0.696,1737899993.0
2006-04-03 06:45:00,0.69609,0.69612,0.6956,0.696,2052600002.0
2006-04-03 07:00:00,0.696,0.696,0.69567,0.69584,1649899997.0
2006-04-03 07:15:00,0.69587,0.69642,0.69587,0.69636,1960299993.0
2006-04-03 07:30:00,0.69632,0.69637,0.69594,0.696,2050300014.0
2006-04-03 07:45:00,0.69602,0.69648,0.69602,0.69638,1740200001.0
2006-04-03 08:00:00,0.69632,0.69674,0.69631,0.69667,1698100008.0
2006-04-03 08:15:00,0.69665,0.69695,0.69651,0.69683,1801499989.0
2006-04-03 08:30:00,0.69681,0.69742,0.69674,0.69715,1995499997.0
2006-04-03 08:45:00,0.69711,0.69787,0.69707,0.69761,2201500013.0
2006-04-03 09:00:00,0.69756,0.69778,0.69721,0.69728,2011300016.0
2006-04-03 09:15:00,0.6973,0.69766,0.69725,0.69742,1982899997.0
2006-04-03 09:30:00,0.69742,0.69749,0.69716,0.69742,1834800008.0
2006-04-03 09:45:00,0.69741,0.69758,0.69733,0.69746,2142199995.0
2006-04-03 10:00:00,0.69744,0.69764,0.69728,0.6976,2653099981.0
2006-04-03 10:15:00,0.6976,0.69783,0.69752,0.69763,2340300009.0
2006-04-03 10:30:00,0.69761,0.69849,0.69761,0.6984,1865200005.0
2006-04-03 10:45:00,0.69842,0.69859,0.69803,0.69813,2452800000.0
2006-04-03 11:00:00,0.69808,0.69824,0.69781,0.69792,2218000005.0
2006-04-03 11:15:00,0.69797,0.69817,0.69771,0.69805,2537399996.0
2006-04-03 11:30:00,0.69805,0.69807,0.69784,0.69798,2208599990.0
2006-04-03 11:45:00,0.69798,0.6981,0.69771,0.69795,2441400002.0
2006-04-03 12:00:00,0.6979,0.69794,0.69729,0.69764,2186199999.0
2006-04-03 12:15:00,0.69763,0.69775,0.69755,0.69775,2443700015.0
2006-04-03 12:30:00,0.69769,0.69789,0.69752,0.69761,1958799992.0
2006-04-03 12:45:00,0.69767,0.6981,0.6976,0.69805,1698600003.0
2006-04-03 13:00:00,0.69806,0.69833,0.69799,0.69801,2189500007.0
2006-04-03 13:15:00,0.69798,0.69823,0.69792,0.69811,2208600001.0
2006-04-03 13:30:00,0.69812,0.69812,0.69771,0.69773,2432999999.0
2006-04-03 13:45:00,0.69772,0.69787,0.69767,0.69774,2096599995.0
2006-04-03 14:00:00,0.69775,0.69785,0.69736,0.69763,2121099991.0
2006-04-03 14:15:00,0.69761,0.69777,0.69742,0.69767,2344900002.0
2006-04-03 14:30:00,0.69764,0.69826,0.69764,0.69818,1835999999.0
2006-04-03 14:45:00,0.69819,0.69827,0.69802,0.69827,2187599997.0
2006-04-03 15:00:00,0.69825,0.69838,0.69816,0.69822,2048699992.0
2006-04-03 15:15:00,0.69822,0.69829,0.698,0.69815,2370600001.0
2006-04-03 15:30:00,0.69815,0.69839,0.6981,0.69822,2247600002.0
2006-04-03 15:45:00,0.69819,0.69853,0.69724,0.69799,2155999996.0
2006-04-03 16:00:00,0.6982,0.69849,0.6974,0.69825,2155600000.0
2006-04-03 16:15:00,0.69821,0.69843,0.69812,0.69832,2203099993.0
2006-04-03 16:30:00,0.69837,0.69875,0.69826,0.69863,2470399999.0
2006-04-03 16:45:00,0.69857,0.69862,0.69724,0.69724,2487099983.0
2006-04-03 17:00:00,0.69734,0.69756,0.69724,0.69729,2046600005.0
2006-04-03 17:15:00,0.69736,0.69791,0.6972,0.69747,1998100006.0
2006-04-03 17:30:00,0.69748,0.69759,0.69734,0.69759,2030300000.0
2006-04-03 17:45:00,0.69753,0.69766,0.69707,0.69712,1884100001.0
2006-04-03 18:00:00,0.69714,0.69741,0.69696,0.69733,15084100019.0
2006-04-03 18:15:00,0.69735,0.69736,0.69705,0.69718,15230499972.0
2006-04-03 18:30:00,0.69718,0.69722,0.69687,0.69708,8391500011.0
2006-04-03 18:45:00,0.69708,0.69714,0.69672,0.69691,5959299981.0
2006-04-03 19:00:00,0.6969,0.69729,0.6969,0.69723,6175999995.0
2006-04-03 19:15:00,0.69722,0.69766,0.6971,0.69765,5589999993.0
2006-04-03 19:30:00,0.69764,0.69771,0.69738,0.69742,7475499981.0
2006-04-03 19:45:00,0.69745,0.6977,0.6974,0.69759,3726700013.0
2006-04-03 20:00:00,0.69765,0.69785,0.69762,0.69778,4679999980.0
2006-04-03 20:15:00,0.6978,0.69786,0.69767,0.69772,6626799989.0
2006-04-03 20:30:00,0.69773,0.69801,0.6977,0.69779,10487100003.0
2006-04-03 20:45:00,0.69781,0.69834,0.69778,0.6982,11196700004.0
2006-04-03 21:00:00,0.69821,0.69835,0.69809,0.69813,8209200008.0
2006-04-03 21:15:00,0.69813,0.69823,0.69796,0.69802,4939700008.0
2006-04-03 21:30:00,0.698,0.69811,0.69792,0.698,4310600001.0
2006-04-03 21:45:00,0.69802,0.69812,0.69795,0.69805,3123700003.0
2006-04-03 22:00:00,0.69805,0.69815,0.69788,0.69795,3445500013.0
2006-04-03 22:15:00,0.69791,0.69802,0.69778,0.69795,4765400010.0
2006-04-03 22:30:00,0.69798,0.698,0.69788,0.69795,3047099995.0
2006-04-03 22:45:00,0.69798,0.69798,0.69762,0.69762,2491700001.0
2006-04-03 23:00:00,0.6975,0.69811,0.69729,0.69744,2466299999.0
2006-04-03 23:15:00,0.69753,0.69786,0.69714,0.69722,1928600002.0
2006-04-03 23:30:00,0.6972,0.6974,0.69712,0.69717,1623100002.0
2006-04-03 23:45:00,0.69719,0.6973,0.69683,0.69714,1670900004.0
2006-04-04 00:00:00,0.69712,0.69734,0.69712,0.69723,1516499998.0
2006-04-04 00:15:00,0.69727,0.69737,0.69715,0.69718,1322600004.0
2006-04-04 00:30:00,0.69725,0.69732,0.69711,0.69726,1435100002.0
2006-04-04 00:45:00,0.69724,0.69747,0.6971,0.69744,1520700003.0
2006-04-04 01:00:00,0.69744,0.69766,0.69706,0.69738,2471900000.0
2006-04-04 01:15:00,0.69732,0.69762,0.69727,0.6976,1760899997.0
2006-04-04 01:30:00,0.69757,0.69772,0.6975,0.69767,1748399989.0
2006-04-04 01:45:00,0.69776,0.69801,0.69757,0.69794,1860100010.0
2006-04-04 02:00:00,0.69792,0.69796,0.69743,0.69747,1713200010.0
2006-04-04 02:15:00,0.69754,0.69786,0.69745,0.69775,2117699999.0
2006-04-04 02:30:00,0.69773,0.69775,0.69752,0.69772,1354200005.0
2006-04-04 02:45:00,0.69769,0.69776,0.69765,0.69768,1645699994.0
2006-04-04 03:00:00,0.6977,0.69795,0.69768,0.6979,1922000001.0
2006-04-04 03:15:00,0.69791,0.69795,0.69767,0.69778,982200008.0
2006-04-04 03:30:00,0.69778,0.69781,0.69764,0.69767,1477899999.0
2006-04-04 03:45:00,0.69767,0.69779,0.6976,0.6976,1362599991.0
2006-04-04 04:00:00,0.69767,0.69842,0.69765,0.69802,2222199998.0
2006-04-04 04:15:00,0.69795,0.69802,0.69776,0.69794,2008800001.0
2006-04-04 04:30:00,0.69792,0.69828,0.69791,0.69815,2034100005.0
2006-04-04 04:45:00,0.69805,0.69837,0.69805,0.69828,1583899995.0
2006-04-04 05:00:00,0.69826,0.6985,0.69825,0.69842,1336299994.0
2006-04-04 05:15:00,0.69847,0.69847,0.69791,0.69832,1265900001.0
2006-04-04 05:30:00,0.69835,0.6985,0.6983,0.69835,1563299992.0
2006-04-04 05:45:00,0.69833,0.69844,0.69824,0.69834,1554500007.0
2006-04-04 06:00:00,0.6985,0.69865,0.69824,0.69845,1989699994.0
2006-04-04 06:15:00,0.69839,0.69875,0.69838,0.69863,2368199982.0
2006-04-04 06:30:00,0.69862,0.69876,0.69838,0.69859,1750300005.0
2006-04-04 06:45:00,0.69866,0.69885,0.69855,0.69871,2435400011.0
2006-04-04 07:00:00,0.69863,0.69877,0.69859,0.69872,1943499994.0
2006-04-04 07:15:00,0.69876,0.69881,0.69858,0.69865,1390600000.0
2006-04-04 07:30:00,0.69861,0.69903,0.69841,0.69841,2332099995.0
2006-04-04 07:45:00,0.69837,0.69856,0.69831,0.69842,1775100011.0
2006-04-04 08:00:00,0.69843,0.69865,0.69818,0.69847,1835400003.0
2006-04-04 08:15:00,0.69846,0.69878,0.69837,0.69837,1947100014.0
2006-04-04 08:30:00,0.69837,0.69849,0.69775,0.69819,2355000025.0
2006-04-04 08:45:00,0.69819,0.69819,0.69745,0.69745,2118700001.0
2006-04-04 09:00:00,0.69742,0.69745,0.69703,0.69724,2377499996.0
2006-04-04 09:15:00,0.69721,0.69734,0.69666,0.69679,2471500003.0
2006-04-04 09:30:00,0.69677,0.69687,0.69638,0.69671,2471799987.0
2006-04-04 09:45:00,0.69669,0.69719,0.69667,0.69694,2005599991.0
2006-04-04 10:00:00,0.69695,0.69708,0.69672,0.69689,2386200000.0
2006-04-04 10:15:00,0.69688,0.69705,0.6968,0.69682,2608000015.0
2006-04-04 10:30:00,0.69684,0.69687,0.69646,0.69649,2186699986.0
2006-04-04 10:45:00,0.6965,0.69656,0.69637,0.69645,1890000015.0
2006-04-04 11:00:00,0.69646,0.69654,0.69632,0.69642,1896700007.0
2006-04-04 11:15:00,0.69646,0.69675,0.69639,0.69662,2140399993.0
2006-04-04 11:30:00,0.69666,0.69727,0.69659,0.69717,2068900001.0
2006-04-04 11:45:00,0.69717,0.69755,0.69713,0.69731,2072600011.0
2006-04-04 12:00:00,0.69725,0.69741,0.69715,0.69726,2342700006.0
2006-04-04 12:15:00,0.69725,0.69739,0.69712,0.6972,2316200010.0
2006-04-04 12:30:00,0.69717,0.69721,0.69695,0.69698,2270399992.0
2006-04-04 12:45:00,0.69698,0.69734,0.69689,0.69725,2028699980.0
2006-04-04 13:00:00,0.6973,0.69756,0.69715,0.6974,1761399999.0
2006-04-04 13:15:00,0.69735,0.69756,0.6973,0.69745,2307299998.0
2006-04-04 13:30:00,0.69749,0.69782,0.69744,0.69773,2557699990.0
2006-04-04 13:45:00,0.69773,0.69784,0.69754,0.69755,1726599999.0
2006-04-04 14:00:00,0.69758,0.69827,0.69758,0.69812,2443500008.0
2006-04-04 14:15:00,0.69818,0.69852,0.69792,0.69822,2371199998.0
2006-04-04 14:30:00,0.69821,0.6984,0.69802,0.6983,2493600012.0
2006-04-04 14:45:00,0.69828,0.6985,0.69816,0.69827,2175400003.0
2006-04-04 15:00:00,0.69829,0.69846,0.69815,0.69822,2039900002.0
2006-04-04 15:15:00,0.69821,0.69841,0.69812,0.69823,2438800009.0
2006-04-04 15:30:00,0.69823,0.69853,0.69805,0.69853,1805100008.0
2006-04-04 15:45:00,0.69861,0.69865,0.69795,0.69811,2036299992.0
2006-04-04 16:00:00,0.69815,0.69832,0.69793,0.69825,1854600006.0
2006-04-04 16:15:00,0.69827,0.69848,0.69814,0.69832,1750000001.0
2006-04-04 16:30:00,0.6983,0.69848,0.69814,0.69817,2327299991.0
2006-04-04 16:45:00,0.69806,0.6984,0.69786,0.6984,2044299991.0
2006-04-04 17:00:00,0.69839,0.69844,0.69815,0.69827,2236700007.0
2006-04-04 17:15:00,0.69825,0.69832,0.698,0.69821,2217100007.0
2006-04-04 17:30:00,0.69817,0.69817,0.69787,0.69801,1737099991.0
2006-04-04 17:45:00,0.69802,0.69819,0.6979,0.69797,2270900000.0
2006-04-04 18:00:00,0.69797,0.69805,0.69762,0.69781,17202499939.0
2006-04-04 18:15:00,0.69787,0.69798,0.69761,0.69765,12555500024.0
2006-04-04 18:30:00,0.69767,0.6978,0.69761,0.69776,8149699999.0
2006-04-04 18:45:00,0.69779,0.69803,0.69776,0.6979,6264099981.0
2006-04-04 19:00:00,0.6979,0.69806,0.69785,0.69798,5528100010.0
2006-04-04 19:15:00,0.69798,0.69808,0.69774,0.69801,5775899999.0
2006-04-04 19:30:00,0.69798,0.69811,0.69787,0.69787,7660700004.0
2006-04-04 19:45:00,0.6979,0.69796,0.6977,0.69776,4220399985.0
2006-04-04 20:00:00,0.69782,0.69792,0.69763,0.69768,4323100004.0
2006-04-04 20:15:00,0.69773,0.69836,0.69771,0.69835,7137200019.0
2006-04-04 20:30:00,0.69838,0.69848,0.69824,0.69837,10208299974.0
2006-04-04 20:45:00,0.69837,0.69848,0.69818,0.69825,11214100011.0
2006-04-04 21:00:00,0.6983,0.69847,0.69825,0.69833,7987500002.0
2006-04-04 21:15:00,0.69834,0.69838,0.6982,0.69822,4696100009.0
2006-04-04 21:30:00,0.6982,0.69829,0.69792,0.698,4362500002.0
2006-04-04 21:45:00,0.698,0.69814,0.69791,0.69806,3497000002.0
2006-04-04 22:00:00,0.69805,0.69813,0.69797,0.6981,3045400011.0
2006-04-04 22:15:00,0.6981,0.69813,0.69798,0.698,4501299984.0
2006-04-04 22:30:00,0.69803,0.69812,0.69795,0.69805,3112400010.0
2006-04-04 22:45:00,0.69808,0.69827,0.69798,0.69808,2644299987.0
2006-04-04 23:00:00,0.69795,0.69856,0.69795,0.69802,2180800002.0
2006-04-04 23:15:00,0.69801,0.6986,0.69801,0.6983,2363099987.0
2006-04-04 23:30:00,0.69836,0.69845,0.6982,0.69837,1923499996.0
2006-04-04 23:45:00,0.69836,0.69842,0.69803,0.69831,1222500003.0
2006-04-05 00:00:00,0.69827,0.69838,0.69817,0.69833,1512999995.0
2006-04-05 00:15:00,0.69833,0.69847,0.69818,0.69826,2130199991.0
2006-04-05 00:30:00,0.69834,0.69848,0.69825,0.69843,1504400006.0
2006-04-05 00:45:00,0.69843,0.69845,0.69814,0.69825,1480199996.0
2006-04-05 01:00:00,0.69824,0.69854,0.69812,0.69843,1971199998.0
2006-04-05 01:15:00,0.6984,0.69875,0.6984,0.69848,1778500005.0
2006-04-05 01:30:00,0.69843,0.69855,0.69825,0.69827,2091000006.0
2006-04-05 01:45:00,0.69829,0.69844,0.69822,0.69837,1845899988.0
2006-04-05 02:00:00,0.69835,0.69858,0.69828,0.69848,2011200004.0
2006-04-05 02:15:00,0.69845,0.69845,0.69781,0.69814,2027499991.0
2006-04-05 02:30:00,0.6981,0.6981,0.69788,0.698,2109899995.0
2006-04-05 02:45:00,0.69797,0.69814,0.69795,0.69803,1605699993.0
2006-04-05 03:00:00,0.69803,0.6981,0.6979,0.6981,2055600001.0
2006-04-05 03:15:00,0.69807,0.6982,0.69774,0.698,1700400001.0
2006-04-05 03:30:00,0.69798,0.69835,0.69794,0.69835,1796800013.0
2006-04-05 03:45:00,0.69834,0.69849,0.69815,0.69825,1190300006.0
2006-04-05 04:00:00,0.69829,0.69829,0.69791,0.69803,1635600006.0
2006-04-05 04:15:00,0.698,0.69818,0.69795,0.69813,1550500004.0
2006-04-05 04:30:00,0.69815,0.69829,0.69805,0.69824,2391199996.0
2006-04-05 04:45:00,0.69815,0.69825,0.69805,0.69811,1273000005.0
2006-04-05 05:00:00,0.6981,0.69828,0.69805,0.69822,1552600004.0
2006-04-05 05:15:00,0.69826,0.69835,0.69805,0.6981,1677999994.0
2006-04-05 05:30:00,0.69808,0.69823,0.69802,0.6982,1738399994.0
2006-04-05 05:45:00,0.69817,0.69823,0.69806,0.69812,1740300007.0
2006-04-05 06:00:00,0.69817,0.6982,0.69803,0.69818,1378500002.0
2006-04-05 06:15:00,0.69817,0.69818,0.698,0.69805,1718299984.0
2006-04-05 06:30:00,0.69805,0.69822,0.698,0.698,1449300004.0
2006-04-05 06:45:00,0.69805,0.69818,0.69794,0.698,2176100014.0
2006-04-05 07:00:00,0.69806,0.69809,0.69795,0.69801,1783699997.0
2006-04-05 07:15:00,0.69805,0.69809,0.69781,0.6979,1679400006.0
2006-04-05 07:30:00,0.69788,0.69796,0.69754,0.69758,2533999995.0
2006-04-05 07:45:00,0.69755,0.69782,0.69749,0.69776,1637499994.0
2006-04-05 08:00:00,0.6977,0.69813,0.69745,0.69794,1810899999.0
2006-04-05 08:15:00,0.69791,0.69803,0.69767,0.69775,1800700000.0
2006-04-05 08:30:00,0.69777,0.69797,0.69744,0.69797,1530799996.0
2006-04-05 08:45:00,0.69803,0.69813,0.69731,0.69753,2188900014.0
2006-04-05 09:00:00,0.69754,0.69757,0.69699,0.69712,2143700025.0
2006-04-05 09:15:00,0.6971,0.69711,0.69657,0.69683,2189599995.0
2006-04-05 09:30:00,0.69683,0.69699,0.69645,0.69679,2298900001.0
2006-04-05 09:45:00,0.6967,0.69681,0.6964,0.69653,2448199992.0
2006-04-05 10:00:00,0.69652,0.69671,0.69639,0.69653,2202900002.0
2006-04-05 10:15:00,0.69657,0.69713,0.69652,0.69697,2249400006.0
2006-04-05 10:30:00,0.69711,0.6994,0.69711,0.69934,2054599976.0
2006-04-05 10:45:00,0.6993,0.69992,0.69927,0.69965,2361100009.0
2006-04-05 11:00:00,0.6996,0.69989,0.69939,0.69942,2027099989.0
2006-04-05 11:15:00,0.69949,0.6996,0.69938,0.69939,2036700002.0
2006-04-05 11:30:00,0.69944,0.69946,0.6992,0.6993,2201600006.0
2006-04-05 11:45:00,0.69934,0.69945,0.69925,0.69942,2376599985.0
2006-04-05 12:00:00,0.69935,0.69946,0.69915,0.69922,2062899995.0
2006-04-05 12:15:00,0.6992,0.69935,0.69902,0.69929,2018799991.0
2006-04-05 12:30:00,0.6993,0.69948,0.69924,0.69944,1957500006.0
2006-04-05 12:45:00,0.69945,0.69951,0.69925,0.69929,2058499995.0
2006-04-05 13:00:00,0.69934,0.69951,0.69915,0.69943,1659699997.0
2006-04-05 13:15:00,0.6995,0.69958,0.69926,0.69945,1928400000.0
2006-04-05 13:30:00,0.69943,0.69973,0.69933,0.69972,1982400001.0
2006-04-05 13:45:00,0.69976,0.70036,0.69968,0.70015,2023600015.0
2006-04-05 14:00:00,0.70013,0.70039,0.6999,0.70037,2127799993.0
2006-04-05 14:15:00,0.70045,0.70141,0.70044,0.70122,1972200018.0
2006-04-05 14:30:00,0.70122,0.70155,0.70113,0.70127,2073999996.0
2006-04-05 14:45:00,0.70124,0.70162,0.70098,0.70142,2165000007.0
2006-04-05 15:00:00,0.70143,0.70146,0.70115,0.70121,2288399983.0
2006-04-05 15:15:00,0.70119,0.70131,0.70106,0.70106,2294300008.0
2006-04-05 15:30:00,0.70107,0.70201,0.70106,0.70182,2241899991.0
2006-04-05 15:45:00,0.70181,0.70184,0.70132,0.70135,2132699993.0
2006-04-05 16:00:00,0.70127,0.70185,0.70114,0.7016,2392699989.0
2006-04-05 16:15:00,0.70155,0.70176,0.70116,0.7012,2050599997.0
2006-04-05 16:30:00,0.70114,0.70121,0.70073,0.70098,2133400005.0
2006-04-05 16:45:00,0.70092,0.70132,0.70092,0.70124,2010999995.0
2006-04-05 17:00:00,0.70134,0.70136,0.70098,0.70118,2113800006.0
2006-04-05 17:15:00,0.7012,0.70166,0.70118,0.70121,2209400004.0
2006-04-05 17:30:00,0.70118,0.70127,0.70085,0.70098,1926600007.0
2006-04-05 17:45:00,0.70092,0.7013,0.70069,0.70122,1825399987.0
2006-04-05 18:00:00,0.70119,0.70122,0.7008,0.70095,17699400003.0
2006-04-05 18:15:00,0.70095,0.70114,0.7009,0.70105,12648399975.0
2006-04-05 18:30:00,0.70104,0.70115,0.7009,0.70103,8248800011.0
2006-04-05 18:45:00,0.70103,0.70127,0.70094,0.7011,5909800003.0
2006-04-05 19:00:00,0.70105,0.70134,0.70105,0.70124,6124600016.0
2006-04-05 19:15:00,0.70122,0.70124,0.70093,0.70097,5143699988.0
2006-04-05 19:30:00,0.70094,0.70103,0.70054,0.70066,6999599991.0
2006-04-05 19:45:00,0.7007,0.70089,0.70065,0.70077,4530899974.0
2006-04-05 20:00:00,0.70083,0.70095,0.70072,0.70093,4537099994.0
2006-04-05 20:15:00,0.70092,0.70124,0.70079,0.70114,6954799975.0
2006-04-05 20:30:00,0.70113,0.70122,0.7008,0.70092,9639599995.0
2006-04-05 20:45:00,0.70091,0.70097,0.70071,0.7008,10768599987.0
2006-04-05 21:00:00,0.70083,0.701,0.70072,0.70074,7923000007.0
2006-04-05 21:15:00,0.70071,0.70097,0.70063,0.70085,4974600020.0
2006-04-05 21:30:00,0.70081,0.70098,0.70074,0.7009,4798899995.0
2006-04-05 21:45:00,0.7009,0.701,0.70085,0.70092,3351200010.0
2006-04-05 22:00:00,0.7009,0.70093,0.70042,0.70045,3546800000.0
2006-04-05 22:15:00,0.7005,0.70061,0.70042,0.70055,4479699995.0
2006-04-05 22:30:00,0.70058,0.70063,0.7005,0.7006,3018699994.0
2006-04-05 22:45:00,0.70063,0.70076,0.70037,0.70037,2429199998.0
2006-04-05 23:00:00,0.70025,0.70111,0.70025,0.7008,2037600009.0
2006-04-05 23:15:00,0.70058,0.70109,0.70044,0.70045,2530599993.0
2006-04-05 23:30:00,0.70042,0.70084,0.70037,0.70081,1517200010.0
2006-04-05 23:45:00,0.70084,0.70088,0.70036,0.70066,1714700001.0
2006-04-06 00:00:00,0.70062,0.7011,0.70058,0.70105,1643799998.0
2006-04-06 00:15:00,0.7011,0.70112,0.70086,0.70094,1618299999.0
2006-04-06 00:30:00,0.70098,0.70108,0.70071,0.70103,1985199996.0
2006-04-06 00:45:00,0.70103,0.70119,0.70084,0.70088,1420399992.0
2006-04-06 01:00:00,0.70089,0.7011,0.70081,0.70088,1834599989.0
2006-04-06 01:15:00,0.70085,0.70122,0.70085,0.70114,1695599987.0
2006-04-06 01:30:00,0.7011,0.70116,0.70086,0.70092,2052899988.0
2006-04-06 01:45:00,0.70095,0.70103,0.70081,0.70092,1936299993.0
2006-04-06 02:00:00,0.70093,0.70146,0.70085,0.70144,2121699990.0
2006-04-06 02:15:00,0.70145,0.70153,0.70115,0.70137,1938399985.0
2006-04-06 02:30:00,0.70137,0.70143,0.70116,0.70126,1874700004.0
2006-04-06 02:45:00,0.70119,0.70126,0.70075,0.70093,1810900008.0
2006-04-06 03:00:00,0.70094,0.70106,0.70082,0.70089,1698499993.0
2006-04-06 03:15:00,0.70094,0.70107,0.70081,0.70085,1981799993.0
2006-04-06 03:30:00,0.70088,0.70101,0.70075,0.70077,1814900003.0
2006-04-06 03:45:00,0.70082,0.70095,0.70077,0.70087,1483499993.0
2006-04-06 04:00:00,0.70095,0.701,0.70067,0.70067,1310199989.0
2006-04-06 04:15:00,0.70073,0.70077,0.70053,0.70058,1759200000.0
2006-04-06 04:30:00,0.70059,0.70091,0.70056,0.70082,2026899992.0
2006-04-06 04:45:00,0.70075,0.70109,0.70075,0.70097,1668400003.0
2006-04-06 05:00:00,0.70095,0.70098,0.70073,0.70077,1878500006.0
2006-04-06 05:15:00,0.70082,0.70104,0.70067,0.70069,2275700001.0
2006-04-06 05:30:00,0.70066,0.70067,0.70048,0.70061,1828199989.0
2006-04-06 05:45:00,0.70058,0.70101,0.70057,0.701,1759699992.0
2006-04-06 06:00:00,0.70096,0.70097,0.70059,0.70077,1518800010.0
2006-04-06 06:15:00,0.70072,0.70084,0.70068,0.70075,1825800006.0
2006-04-06 06:30:00,0.70075,0.70078,0.70056,0.70065,1463799995.0
2006-04-06 06:45:00,0.70072,0.70072,0.70047,0.70049,1693500002.0
2006-04-06 07:00:00,0.7005,0.70069,0.70047,0.70052,1513399998.0
2006-04-06 07:15:00,0.70057,0.70075,0.70053,0.7007,1468699989.0
2006-04-06 07:30:00,0.70068,0.70084,0.70059,0.70059,1811200015.0
2006-04-06 07:45:00,0.70056,0.70063,0.70047,0.70054,1879999992.0
2006-04-06 08:00:00,0.70045,0.70078,0.70045,0.70059,1791899993.0
2006-04-06 08:15:00,0.70066,0.70108,0.70066,0.70105,1394400005.0
2006-04-06 08:30:00,0.70112,0.70137,0.70092,0.70134,1886800007.0
2006-04-06 08:45:00,0.70131,0.7016,0.70114,0.70134,2482600011.0
2006-04-06 09:00:00,0.70135,0.70138,0.70114,0.70129,1970099991.0
2006-04-06 09:15:00,0.7013,0.70155,0.70105,0.70135,2191499994.0
2006-04-06 09:30:00,0.70133,0.70143,0.70084,0.70092,2350399986.0
2006-04-06 09:45:00,0.7009,0.70095,0.70049,0.70057,2168799985.0
2006-04-06 10:00:00,0.7005,0.70079,0.70039,0.70076,2352399997.0
2006-04-06 10:15:00,0.70077,0.7008,0.70037,0.70067,2264200003.0
2006-04-06 10:30:00,0.70069,0.70108,0.70065,0.70088,2055499999.0
2006-04-06 10:45:00,0.70092,0.70134,0.70081,0.7012,2272400004.0
2006-04-06 11:00:00,0.70118,0.70128,0.70064,0.70067,2291100011.0
2006-04-06 11:15:00,0.7007,0.70074,0.70039,0.70065,2424000003.0
2006-04-06 11:30:00,0.70072,0.70072,0.70046,0.70055,2102399994.0
2006-04-06 11:45:00,0.70055,0.7008,0.70051,0.7007,2163099982.0
2006-04-06 12:00:00,0.70064,0.70092,0.70064,0.7008,2146999996.0
2006-04-06 12:15:00,0.70076,0.70099,0.70066,0.70076,1968600011.0
2006-04-06 12:30:00,0.70073,0.70078,0.70055,0.70058,1694000005.0
2006-04-06 12:45:00,0.7006,0.7006,0.69993,0.69993,2143899987.0
2006-04-06 13:00:00,0.69998,0.70018,0.69976,0.70011,1876499994.0
2006-04-06 13:15:00,0.70008,0.70022,0.69987,0.70012,2120400007.0
2006-04-06 13:30:00,0.70012,0.70055,0.7,0.70008,2059399992.0
2006-04-06 13:45:00,0.7001,0.70032,0.70007,0.7003,2263499999.0
2006-04-06 14:00:00,0.70029,0.70073,0.70029,0.70052,1744399992.0
2006-04-06 14:15:00,0.70046,0.70053,0.69997,0.70015,2170100001.0
2006-04-06 14:30:00,0.70012,0.70019,0.69887,0.69923,2358999994.0
2006-04-06 14:45:00,0.69926,0.69927,0.69641,0.69757,2283499993.0
2006-04-06 15:00:00,0.69759,0.69783,0.69718,0.6976,2463699994.0
2006-04-06 15:15:00,0.69761,0.6977,0.69685,0.69687,2425399985.0
2006-04-06 15:30:00,0.6969,0.69728,0.69677,0.69709,2412400000.0
2006-04-06 15:45:00,0.6972,0.69752,0.69707,0.69707,1805399999.0
2006-04-06 16:00:00,0.69696,0.69731,0.69657,0.69727,2660599983.0
2006-04-06 16:15:00,0.69716,0.69775,0.69695,0.69775,2463400003.0
2006-04-06 16:30:00,0.69771,0.69813,0.69761,0.69772,1697599997.0
2006-04-06 16:45:00,0.69765,0.69791,0.6975,0.69788,2387599990.0
2006-04-06 17:00:00,0.69799,0.69815,0.6978,0.69805,2429400009.0
2006-04-06 17:15:00,0.69805,0.69805,0.69775,0.69789,2065700002.0
2006-04-06 17:30:00,0.6979,0.69792,0.69768,0.69774,2059600007.0
2006-04-06 17:45:00,0.69766,0.69784,0.6976,0.69777,2004000011.0
2006-04-06 18:00:00,0.69777,0.69787,0.69739,0.69745,14958400019.0
2006-04-06 18:15:00,0.69747,0.69753,0.69713,0.69753,14270199997.0
2006-04-06 18:30:00,0.69756,0.69804,0.69755,0.69798,7901800002.0
2006-04-06 18:45:00,0.69798,0.69824,0.69792,0.6981,5642799993.0
2006-04-06 19:00:00,0.6981,0.69819,0.69774,0.69788,6369700027.0
2006-04-06 19:15:00,0.69786,0.69811,0.69781,0.69796,5560600021.0
2006-04-06 19:30:00,0.69794,0.69804,0.69774,0.69783,6702699992.0
2006-04-06 19:45:00,0.69785,0.69793,0.69771,0.69787,4111399976.0
2006-04-06 20:00:00,0.69791,0.69791,0.69762,0.69771,4278999991.0
2006-04-06 20:15:00,0.69768,0.69768,0.69733,0.69737,7534099987.0
2006-04-06 20:30:00,0.6974,0.69768,0.6974,0.69762,9745299985.0
2006-04-06 20:45:00,0.69762,0.69771,0.69741,0.69756,11457799978.0
2006-04-06 21:00:00,0.6976,0.6977,0.69748,0.69761,7981900015.0
2006-04-06 21:15:00,0.69764,0.69766,0.69742,0.69747,5183500009.0
2006-04-06 21:30:00,0.69743,0.69758,0.69741,0.6975,4147399978.0
2006-04-06 21:45:00,0.6975,0.69767,0.6975,0.69767,3329699973.0
2006-04-06 22:00:00,0.69764,0.69769,0.69755,0.69768,3317600011.0
2006-04-06 22:15:00,0.69768,0.69768,0.69749,0.6975,4235199998.0
2006-04-06 22:30:00,0.69754,0.69757,0.69736,0.69749,3120300002.0
2006-04-06 22:45:00,0.69753,0.69757,0.69718,0.69718,2555600001.0
2006-04-06 23:00:00,0.69705,0.6978,0.69705,0.69754,2566299997.0
2006-04-06 23:15:00,0.6976,0.6977,0.69718,0.6972,2246000007.0
2006-04-06 23:30:00,0.69723,0.69742,0.69712,0.69722,2241000011.0
2006-04-06 23:45:00,0.69722,0.69741,0.69707,0.69738,1622999988.0
2006-04-07 00:00:00,0.69737,0.69747,0.69705,0.69712,1990099999.0
2006-04-07 00:15:00,0.69718,0.69735,0.69703,0.69722,1512099999.0
2006-04-07 00:30:00,0.6973,0.69738,0.697,0.69713,1935700000.0
2006-04-07 00:45:00,0.69713,0.69713,0.69695,0.6971,1455300000.0
2006-04-07 01:00:00,0.69709,0.6972,0.69702,0.69713,1911000004.0
2006-04-07 01:15:00,0.69707,0.69715,0.6968,0.69684,1430099999.0
2006-04-07 01:30:00,0.69677,0.69694,0.69677,0.69682,2230899982.0
2006-04-07 01:45:00,0.69687,0.69693,0.69652,0.69683,2222400003.0
2006-04-07 02:00:00,0.69681,0.69691,0.69657,0.6967,2492400000.0
2006-04-07 02:15:00,0.69671,0.69676,0.69649,0.69663,1564099996.0
2006-04-07 02:30:00,0.69662,0.69674,0.6963,0.6964,2187700008.0
2006-04-07 02:45:00,0.69635,0.69657,0.69635,0.69652,1949100005.0
2006-04-07 03:00:00,0.69649,0.69673,0.69632,0.69663,1741000004.0
2006-04-07 03:15:00,0.69669,0.69687,0.69635,0.69674,1647300003.0
2006-04-07 03:30:00,0.69672,0.69681,0.69652,0.69667,2439199991.0
2006-04-07 03:45:00,0.69661,0.69681,0.69649,0.69673,1380200003.0
2006-04-07 04:00:00,0.69681,0.69685,0.69659,0.69673,1363400008.0
2006-04-07 04:15:00,0.69683,0.69686,0.69655,0.69676,2184200008.0
2006-04-07 04:30:00,0.69675,0.69688,0.69655,0.69659,2262099997.0
2006-04-07 04:45:00,0.69653,0.69659,0.69633,0.69647,1328800005.0
2006-04-07 05:00:00,0.6964,0.69651,0.6962,0.69627,1642399997.0
2006-04-07 05:15:00,0.69628,0.69633,0.69612,0.69622,1716599990.0
2006-04-07 05:30:00,0.69623,0.69626,0.69613,0.69617,1505800011.0
2006-04-07 05:45:00,0.69615,0.69629,0.69606,0.69629,1912799990.0
2006-04-07 06:00:00,0.69625,0.69682,0.69625,0.6966,1690599997.0
2006-04-07 06:15:00,0.69657,0.69672,0.69645,0.6967,2156099996.0
2006-04-07 06:30:00,0.69671,0.69672,0.69654,0.69665,1364800002.0
2006-04-07 06:45:00,0.69672,0.69672,0.6963,0.69645,1934499993.0
2006-04-07 07:00:00,0.69639,0.69655,0.69633,0.69637,1205400008.0
2006-04-07 07:15:00,0.6964,0.69656,0.69637,0.69655,1506000009.0
2006-04-07 07:30:00,0.69654,0.69658,0.69634,0.69645,1883700006.0
2006-04-07 07:45:00,0.69645,0.69664,0.69643,0.69663,1985100001.0
2006-04-07 08:00:00,0.69659,0.69673,0.69651,0.69665,1355800002.0
2006-04-07 08:15:00,0.69669,0.69692,0.69664,0.69679,1846800002.0
2006-04-07 08:30:00,0.69674,0.69683,0.69617,0.69648,2110699990.0
2006-04-07 08:45:00,0.69642,0.69653,0.69629,0.6964,1782599990.0
2006-04-07 09:00:00,0.69637,0.69681,0.696,0.69606,2071400016.0
2006-04-07 09:15:00,0.69609,0.69617,0.69536,0.6956,1882299996.0
2006-04-07 09:30:00,0.69562,0.69589,0.69548,0.6958,2093300006.0
2006-04-07 09:45:00,0.69581,0.69582,0.69559,0.6956,1865199995.0
2006-04-07 10:00:00,0.6956,0.69598,0.6956,0.69597,2011399989.0
2006-04-07 10:15:00,0.69615,0.69633,0.69598,0.69627,2289899988.0
2006-04-07 10:30:00,0.69629,0.69635,0.69613,0.69635,1911799982.0
2006-04-07 10:45:00,0.69635,0.69649,0.6962,0.69634,2289199997.0
2006-04-07 11:00:00,0.6964,0.69641,0.69616,0.69632,2106999995.0
2006-04-07 11:15:00,0.69637,0.6964,0.69615,0.69623,2386700001.0
2006-04-07 11:30:00,0.69629,0.69667,0.69627,0.69659,1929400004.0
2006-04-07 11:45:00,0.69659,0.69671,0.69643,0.69671,2397299995.0
2006-04-07 12:00:00,0.69675,0.6973,0.69674,0.69725,2353399999.0
2006-04-07 12:15:00,0.69719,0.69719,0.69683,0.6969,2121400008.0
2006-04-07 12:30:00,0.69686,0.69688,0.69603,0.69613,1744699998.0
2006-04-07 12:45:00,0.69613,0.69627,0.69606,0.69607,2108799999.0
2006-04-07 13:00:00,0.6961,0.69676,0.6961,0.69664,2279200024.0
2006-04-07 13:15:00,0.69659,0.6967,0.69641,0.69651,1881099999.0
2006-04-07 13:30:00,0.69638,0.69662,0.69619,0.69625,1855199998.0
2006-04-07 13:45:00,0.69622,0.69637,0.69611,0.69616,2004999995.0
2006-04-07 14:00:00,0.69614,0.6964,0.69614,0.6963,2481399993.0
2006-04-07 14:15:00,0.69636,0.69653,0.69599,0.69615,2229500006.0
2006-04-07 14:30:00,0.69622,0.69735,0.69568,0.69733,2529899992.0
2006-04-07 14:45:00,0.69734,0.69739,0.69615,0.69635,2382799983.0
2006-04-07 15:00:00,0.69636,0.69663,0.69557,0.69578,1979999999.0
2006-04-07 15:15:00,0.69579,0.69637,0.69515,0.69617,2472099993.0
2006-04-07 15:30:00,0.69616,0.69644,0.696,0.69601,2135300010.0
2006-04-07 15:45:00,0.696,0.69655,0.696,0.6962,2017799994.0
2006-04-07 16:00:00,0.69622,0.69637,0.69553,0.69566,2342300005.0
2006-04-07 16:15:00,0.69569,0.69595,0.69544,0.69547,2426100014.0
2006-04-07 16:30:00,0.6955,0.69594,0.69542,0.69594,2165899981.0
2006-04-07 16:45:00,0.69591,0.69614,0.69565,0.69565,2183300005.0
2006-04-07 17:00:00,0.69547,0.69587,0.69539,0.69573,2083600019.0
2006-04-07 17:15:00,0.69575,0.69577,0.69539,0.69542,2228299992.0
2006-04-07 17:30:00,0.69545,0.69587,0.6954,0.69561,2240300001.0
2006-04-07 17:45:00,0.69551,0.69576,0.69525,0.69558,1707499998.0
2006-04-07 18:00:00,0.69552,0.69552,0.6949,0.69522,17582999970.0
2006-04-07 18:15:00,0.69522,0.69555,0.69511,0.6955,15121599969.0
2006-04-07 18:30:00,0.69551,0.69556,0.69516,0.69526,8299000002.0
2006-04-07 18:45:00,0.69528,0.69538,0.69498,0.69513,6381499976.0
2006-04-07 19:00:00,0.69513,0.69527,0.69509,0.69513,5931200017.0
2006-04-07 19:15:00,0.69513,0.69528,0.69507,0.6952,5626700003.0
2006-04-07 19:30:00,0.69517,0.69522,0.69502,0.69502,7265900014.0
2006-04-07 19:45:00,0.69505,0.69519,0.695,0.69507,4189700006.0
2006-04-07 20:00:00,0.69513,0.6952,0.69495,0.695,4495900007.0
2006-04-07 20:15:00,0.69502,0.69506,0.69471,0.69479,6457699989.0
2006-04-07 20:30:00,0.69476,0.69478,0.69402,0.69426,9658500005.0
2006-04-07 20:45:00,0.69429,0.69453,0.6942,0.69445,10942099987.0
2006-04-07 21:00:00,0.69448,0.69474,0.69417,0.69473,7951399978.0
2006-04-07 21:15:00,0.69473,0.6948,0.69451,0.69461,4578799996.0
2006-04-07 21:30:00,0.6946,0.69463,0.69415,0.6942,4503100004.0
2006-04-07 21:45:00,0.69419,0.69419,0.69369,0.69384,3148400000.0
2006-04-07 22:00:00,0.69379,0.69381,0.6936,0.69375,3228100006.0
2006-04-07 22:15:00,0.69373,0.69375,0.69335,0.69345,4437499995.0
2006-04-07 22:30:00,0.69346,0.69367,0.69341,0.69359,3220999994.0
2006-04-07 22:45:00,0.69366,0.69379,0.69355,0.69355,2758800007.0
2006-04-09 23:00:00,0.69417,0.69488,0.69417,0.69442,2434900010.0
2006-04-09 23:15:00,0.69438,0.69486,0.69428,0.69478,2517599986.0
2006-04-09 23:30:00,0.69479,0.69487,0.69383,0.69457,1631000008.0
2006-04-09 23:45:00,0.69459,0.69466,0.69415,0.69445,1521500006.0
2006-04-10 00:00:00,0.69442,0.69465,0.69433,0.69462,1535899997.0
2006-04-10 00:15:00,0.69468,0.69468,0.69433,0.69433,1846399993.0
2006-04-10 00:30:00,0.69438,0.69441,0.69418,0.69423,1537400003.0
2006-04-10 00:45:00,0.69428,0.69453,0.69428,0.69453,1597799996.0
2006-04-10 01:00:00,0.69452,0.69459,0.69444,0.69448,1758900009.0
2006-04-10 01:15:00,0.69445,0.69452,0.69434,0.69448,1403599992.0
2006-04-10 01:30:00,0.69441,0.69448,0.69432,0.69442,1517399989.0
2006-04-10 01:45:00,0.69444,0.69449,0.6943,0.69432,2013899994.0
2006-04-10 02:00:00,0.69432,0.69447,0.69425,0.69425,1766700010.0
2006-04-10 02:15:00,0.69422,0.69463,0.69421,0.69455,1809499987.0
2006-04-10 02:30:00,0.69452,0.69465,0.69425,0.69425,1767100001.0
2006-04-10 02:45:00,0.6942,0.69433,0.69401,0.6941,1477400002.0
2006-04-10 03:00:00,0.69412,0.69435,0.69408,0.69422,2188900003.0
2006-04-10 03:15:00,0.69424,0.69432,0.694,0.6941,1032699998.0
2006-04-10 03:30:00,0.69408,0.69413,0.69389,0.69389,1437400002.0
2006-04-10 03:45:00,0.69389,0.6941,0.69387,0.69397,1400600007.0
2006-04-10 04:00:00,0.69402,0.6941,0.69393,0.6941,1201799993.0
2006-04-10 04:15:00,0.69406,0.69428,0.694,0.69403,1250100001.0
2006-04-10 04:30:00,0.69403,0.69419,0.694,0.69417,1686299988.0
2006-04-10 04:45:00,0.6941,0.69419,0.69405,0.69407,1558100013.0
2006-04-10 05:00:00,0.69405,0.69412,0.69393,0.69397,1682700009.0
2006-04-10 05:15:00,0.69398,0.69422,0.69389,0.69417,1391399998.0
2006-04-10 05:30:00,0.69418,0.69428,0.69408,0.69413,1601000005.0
2006-04-10 05:45:00,0.69413,0.6943,0.69411,0.69424,1761400003.0
2006-04-10 06:00:00,0.69423,0.69425,0.69398,0.69407,1793400001.0
2006-04-10 06:15:00,0.69402,0.6943,0.694,0.69424,1732700001.0
2006-04-10 06:30:00,0.69425,0.69427,0.69406,0.69413,1197100018.0
2006-04-10 06:45:00,0.69424,0.69437,0.69412,0.69415,1421199996.0
2006-04-10 07:00:00,0.69415,0.6944,0.69415,0.69427,1939700007.0
2006-04-10 07:15:00,0.69431,0.69444,0.69421,0.69431,1769700006.0
2006-04-10 07:30:00,0.69429,0.6944,0.69411,0.69437,2457299988.0
2006-04-10 07:45:00,0.69435,0.69451,0.69423,0.69437,1754099989.0
2006-04-10 08:00:00,0.69428,0.69443,0.69417,0.6942,1816700005.0
2006-04-10 08:15:00,0.69416,0.69442,0.69405,0.69423,1582000002.0
2006-04-10 08:30:00,0.69422,0.69434,0.69372,0.69388,1981099989.0
2006-04-10 08:45:00,0.69387,0.69423,0.69364,0.69372,2388900000.0
2006-04-10 09:00:00,0.69371,0.69438,0.69368,0.69409,1869599993.0
2006-04-10 09:15:00,0.69407,0.69426,0.69392,0.69424,2058499995.0
2006-04-10 09:30:00,0.69423,0.69461,0.69403,0.69445,1960499990.0
2006-04-10 09:45:00,0.69452,0.69475,0.69415,0.69425,2246600000.0
2006-04-10 10:00:00,0.69422,0.6945,0.69417,0.6945,2105000006.0
2006-04-10 10:15:00,0.69452,0.69457,0.69423,0.69435,2083700011.0
2006-04-10 10:30:00,0.69435,0.69483,0.69435,0.69479,2069399999.0
2006-04-10 10:45:00,0.6948,0.69487,0.69438,0.69444,2129199990.0
2006-04-10 11:00:00,0.69444,0.69451,0.69412,0.69417,2038200008.0
2006-04-10 11:15:00,0.6942,0.6942,0.69397,0.69397,1830300010.0
2006-04-10 11:30:00,0.69401,0.69429,0.69394,0.69402,1823400003.0
2006-04-10 11:45:00,0.69395,0.6943,0.69378,0.69387,2256200004.0
2006-04-10 12:00:00,0.69384,0.69392,0.69357,0.69362,1996799984.0
2006-04-10 12:15:00,0.69361,0.69375,0.69345,0.69358,1987999990.0
2006-04-10 12:30:00,0.69352,0.69384,0.69352,0.69378,1785800000.0
2006-04-10 12:45:00,0.69382,0.69393,0.69359,0.69365,2053199999.0
2006-04-10 13:00:00,0.69367,0.6939,0.69352,0.69357,2230899980.0
2006-04-10 13:15:00,0.69349,0.69367,0.69346,0.69354,2336699993.0
2006-04-10 13:30:00,0.69358,0.6937,0.6935,0.69366,2660899989.0
2006-04-10 13:45:00,0.69367,0.6943,0.69359,0.69391,2534699994.0
2006-04-10 14:00:00,0.69386,0.69408,0.6936,0.6937,2488900009.0
2006-04-10 14:15:00,0.69373,0.69426,0.69356,0.69426,2538099997.0
2006-04-10 14:30:00,0.69426,0.69431,0.69385,0.69396,2304899994.0
2006-04-10 14:45:00,0.69398,0.69408,0.69384,0.69393,2455599990.0
2006-04-10 15:00:00,0.6939,0.69395,0.69363,0.69375,2056000005.0
2006-04-10 15:15:00,0.69376,0.69399,0.69375,0.69393,1927400013.0
2006-04-10 15:30:00,0.69393,0.69424,0.69375,0.69424,1737500003.0
2006-04-10 15:45:00,0.69428,0.69437,0.69409,0.69425,2011399987.0
2006-04-10 16:00:00,0.69425,0.69432,0.69402,0.69415,2526799999.0
2006-04-10 16:15:00,0.69419,0.69426,0.69395,0.6942,1782100010.0
2006-04-10 16:30:00,0.6942,0.69439,0.69417,0.69433,1937000000.0
2006-04-10 16:45:00,0.69431,0.69449,0.69423,0.69423,1586799995.0
2006-04-10 17:00:00,0.69418,0.69433,0.694,0.69415,2109399994.0
2006-04-10 17:15:00,0.69416,0.69438,0.69413,0.69418,1939700001.0
2006-04-10 17:30:00,0.69424,0.69449,0.69415,0.69448,2057000004.0
2006-04-10 17:45:00,0.69447,0.69472,0.69441,0.69457,2497800001.0
2006-04-10 18:00:00,0.69455,0.69466,0.69435,0.6944,18081200050.0
2006-04-10 18:15:00,0.6944,0.69447,0.6942,0.69441,13326899993.0
2006-04-10 18:30:00,0.6944,0.69442,0.69397,0.69403,8039399988.0
2006-04-10 18:45:00,0.69403,0.6944,0.694,0.6942,6012699998.0
2006-04-10 19:00:00,0.69418,0.69551,0.69415,0.69535,6787099983.0
2006-04-10 19:15:00,0.69534,0.69537,0.69505,0.6951,5319300002.0
2006-04-10 19:30:00,0.69508,0.69521,0.69503,0.69517,7177400005.0
2006-04-10 19:45:00,0.69518,0.69522,0.69504,0.69507,4038699994.0
2006-04-10 20:00:00,0.69513,0.69519,0.69503,0.69508,3948599988.0
2006-04-10 20:15:00,0.6951,0.69519,0.6946,0.69462,6783200003.0
2006-04-10 20:30:00,0.69463,0.69469,0.69425,0.69436,9723099969.0
2006-04-10 20:45:00,0.69437,0.69451,0.6943,0.69445,11302900010.0
2006-04-10 21:00:00,0.69446,0.69464,0.6944,0.69458,8157800011.0
2006-04-10 21:15:00,0.69459,0.69464,0.6945,0.69457,4918400008.0
2006-04-10 21:30:00,0.69455,0.69481,0.69451,0.69475,4464799995.0
2006-04-10 21:45:00,0.69477,0.69489,0.69473,0.69477,3429800007.0
2006-04-10 22:00:00,0.69474,0.69487,0.69456,0.69473,3635499999.0
2006-04-10 22:15:00,0.69476,0.69483,0.69467,0.69475,4251899997.0
2006-04-10 22:30:00,0.69478,0.69484,0.69461,0.6947,3042600024.0
2006-04-10 22:45:00,0.69473,0.69486,0.69453,0.69453,2596000004.0
2006-04-10 23:00:00,0.6944,0.69519,0.6944,0.69492,2768100000.0
2006-04-10 23:15:00,0.69506,0.69507,0.69441,0.69448,2320499992.0
2006-04-10 23:30:00,0.69449,0.6945,0.6943,0.69446,1716299999.0
2006-04-10 23:45:00,0.69448,0.69491,0.69436,0.69472,2137299984.0
2006-04-11 00:00:00,0.69456,0.6947,0.6944,0.69452,1909099998.0
2006-04-11 00:15:00,0.69453,0.69467,0.69437,0.69437,1766299998.0
2006-04-11 00:30:00,0.69445,0.69456,0.69437,0.69449,1678300000.0
2006-04-11 00:45:00,0.69449,0.6946,0.69434,0.6946,1754600019.0
2006-04-11 01:00:00,0.69456,0.69497,0.69455,0.69459,2431699993.0
2006-04-11 01:15:00,0.69457,0.69475,0.69447,0.69465,2087499994.0
2006-04-11 01:30:00,0.69461,0.69462,0.69427,0.69431,1711499995.0
2006-04-11 01:45:00,0.6944,0.69448,0.69413,0.69438,1810799996.0
2006-04-11 02:00:00,0.69434,0.69443,0.69415,0.69435,1706500009.0
2006-04-11 02:15:00,0.69434,0.69443,0.6941,0.6943,2169000003.0
2006-04-11 02:30:00,0.69425,0.69448,0.69421,0.69425,1794799995.0
2006-04-11 02:45:00,0.69418,0.69425,0.69391,0.69418,1863699994.0
2006-04-11 03:00:00,0.6942,0.69443,0.69415,0.69422,1205500002.0
2006-04-11 03:15:00,0.69427,0.69432,0.69411,0.6942,1141000002.0
2006-04-11 03:30:00,0.69418,0.6943,0.69412,0.69425,1754199992.0
2006-04-11 03:45:00,0.6942,0.69435,0.69417,0.69419,1108300000.0
2006-04-11 04:00:00,0.69423,0.69427,0.69407,0.69426,1485100001.0
2006-04-11 04:15:00,0.69424,0.69434,0.6942,0.69428,1137600002.0
2006-04-11 04:30:00,0.69429,0.69444,0.69428,0.69444,1362699990.0
2006-04-11 04:45:00,0.6944,0.69446,0.69428,0.69434,1546900005.0
2006-04-11 05:00:00,0.69435,0.69451,0.6943,0.69442,1624700001.0
2006-04-11 05:15:00,0.69444,0.69449,0.69429,0.69443,1592699998.0
2006-04-11 05:30:00,0.69443,0.69461,0.6944,0.69459,1507699994.0
2006-04-11 05:45:00,0.69457,0.69485,0.69448,0.69467,1725599998.0
2006-04-11 06:00:00,0.69469,0.69492,0.69462,0.69473,1624099988.0
2006-04-11 06:15:00,0.69471,0.69477,0.69456,0.69457,1873899995.0
2006-04-11 06:30:00,0.69455,0.69463,0.69445,0.69458,1689799990.0
2006-04-11 06:45:00,0.69465,0.69476,0.69448,0.69468,1816699997.0
2006-04-11 07:00:00,0.69464,0.69491,0.69463,0.69472,1852900007.0
2006-04-11 07:15:00,0.69476,0.6949,0.69463,0.6949,1544300000.0
2006-04-11 07:30:00,0.69491,0.69536,0.69482,0.69536,2486099981.0
2006-04-11 07:45:00,0.69534,0.69537,0.69509,0.69526,1696199993.0
2006-04-11 08:00:00,0.69523,0.69566,0.69511,0.69542,1853100005.0
2006-04-11 08:15:00,0.69542,0.69574,0.69519,0.69568,2250500004.0
2006-04-11 08:30:00,0.69569,0.69579,0.69553,0.69561,2066099991.0
2006-04-11 08:45:00,0.69552,0.69582,0.69545,0.69557,1922999985.0
2006-04-11 09:00:00,0.69558,0.69576,0.69547,0.6956,2159399987.0
2006-04-11 09:15:00,0.69564,0.69575,0.69544,0.69552,1975199999.0
2006-04-11 09:30:00,0.69561,0.69569,0.69547,0.69558,1854700004.0
2006-04-11 09:45:00,0.69563,0.69581,0.69544,0.69581,2282199996.0
2006-04-11 10:00:00,0.69572,0.69572,0.69533,0.69541,1978499997.0
2006-04-11 10:15:00,0.69541,0.6955,0.69531,0.69539,2173399999.0
2006-04-11 10:30:00,0.6957,0.69701,0.6957,0.69668,1869899989.0
2006-04-11 10:45:00,0.69665,0.69676,0.69638,0.69649,2182099991.0
2006-04-11 11:00:00,0.6965,0.69656,0.69565,0.69568,2280799982.0
2006-04-11 11:15:00,0.6957,0.69575,0.69527,0.69532,2139600019.0
2006-04-11 11:30:00,0.69538,0.69555,0.69512,0.69522,2026500002.0
2006-04-11 11:45:00,0.69521,0.69526,0.69494,0.69511,2128099997.0
2006-04-11 12:00:00,0.69505,0.69528,0.69492,0.69506,1909900003.0
2006-04-11 12:15:00,0.69505,0.69507,0.69464,0.69497,2574700006.0
2006-04-11 12:30:00,0.69492,0.69522,0.69463,0.69518,2175899992.0
2006-04-11 12:45:00,0.69522,0.69527,0.69465,0.69466,1920900022.0
2006-04-11 13:00:00,0.6947,0.69515,0.69462,0.69504,1707400003.0
2006-04-11 13:15:00,0.695,0.69522,0.69473,0.6952,1966599997.0
2006-04-11 13:30:00,0.69522,0.69535,0.69502,0.69508,2152000003.0
2006-04-11 13:45:00,0.69508,0.69528,0.69445,0.69457,2319800003.0
2006-04-11 14:00:00,0.69451,0.69458,0.6938,0.69388,1792800000.0
2006-04-11 14:15:00,0.69379,0.69427,0.69379,0.69408,2244800003.0
2006-04-11 14:30:00,0.69406,0.69443,0.69397,0.69434,1953300003.0
2006-04-11 14:45:00,0.69436,0.6945,0.69424,0.69444,2095700002.0
2006-04-11 15:00:00,0.69445,0.6946,0.69431,0.69456,2198900001.0
2006-04-11 15:15:00,0.69456,0.69474,0.69423,0.69423,1773299987.0
2006-04-11 15:30:00,0.69423,0.69439,0.69394,0.69394,2135900007.0
2006-04-11 15:45:00,0.69391,0.69406,0.69376,0.69385,1956199997.0
2006-04-11 16:00:00,0.69387,0.69401,0.69374,0.69374,1904299994.0
2006-04-11 16:15:00,0.69371,0.69396,0.69364,0.69395,2133899997.0
2006-04-11 16:30:00,0.69388,0.6941,0.69385,0.694,1746699992.0
2006-04-11 16:45:00,0.69395,0.69411,0.69387,0.69396,2055300000.0
2006-04-11 17:00:00,0.69399,0.69437,0.69395,0.69429,2024800004.0
2006-04-11 17:15:00,0.69431,0.69461,0.69427,0.69442,1661900000.0
2006-04-11 17:30:00,0.6944,0.6948,0.69432,0.69443,2160499990.0
2006-04-11 17:45:00,0.6944,0.69448,0.69404,0.69404,1504000008.0
2006-04-11 18:00:00,0.694,0.69422,0.69396,0.6941,15967300024.0
2006-04-11 18:15:00,0.69412,0.69436,0.69405,0.69429,14312899971.0
2006-04-11 18:30:00,0.69429,0.69463,0.6942,0.69453,8293400004.0
2006-04-11 18:45:00,0.69454,0.69473,0.69447,0.69464,6607600003.0
2006-04-11 19:00:00,0.6946,0.69474,0.69444,0.69468,6692399998.0
2006-04-11 19:15:00,0.69468,0.69473,0.6945,0.69459,5678699977.0
2006-04-11 19:30:00,0.69458,0.69461,0.69427,0.69427,7287799999.0
2006-04-11 19:45:00,0.69431,0.69446,0.69418,0.69418,4204600002.0
2006-04-11 20:00:00,0.69423,0.69432,0.69397,0.69408,4767899986.0
2006-04-11 20:15:00,0.6941,0.69415,0.6939,0.69397,6669600016.0
2006-04-11 20:30:00,0.69398,0.6944,0.69395,0.69427,9482900007.0
2006-04-11 20:45:00,0.69429,0.69447,0.69381,0.69395,11395699995.0
2006-04-11 21:00:00,0.694,0.69424,0.69389,0.6941,7928299991.0
2006-04-11 21:15:00,0.69408,0.69416,0.69396,0.69412,5222000012.0
2006-04-11 21:30:00,0.69406,0.69424,0.69394,0.6942,4600600006.0
2006-04-11 21:45:00,0.6942,0.69451,0.69407,0.69434,2842600004.0
2006-04-11 22:00:00,0.69436,0.69455,0.69428,0.69448,3528500012.0
2006-04-11 22:15:00,0.69452,0.69463,0.69441,0.69455,4596699990.0
2006-04-11 22:30:00,0.69457,0.69458,0.69442,0.6945,3117300006.0
2006-04-11 22:45:00,0.69452,0.69457,0.69403,0.69403,2535799983.0
2006-04-11 23:00:00,0.6939,0.69475,0.6939,0.69441,2566200004.0
2006-04-11 23:15:00,0.69436,0.69487,0.69427,0.69457,2712599994.0
2006-04-11 23:30:00,0.69421,0.69435,0.6941,0.69412,1598200005.0
2006-04-11 23:45:00,0.69414,0.69422,0.69385,0.69415,1677500017.0
2006-04-12 00:00:00,0.69412,0.69445,0.69409,0.69435,2270399996.0
2006-04-12 00:15:00,0.69445,0.69445,0.69422,0.69426,1648200003.0
2006-04-12 00:30:00,0.69435,0.69435,0.69407,0.69412,1274699992.0
2006-04-12 00:45:00,0.69413,0.6945,0.69411,0.69417,1591500006.0
2006-04-12 01:00:00,0.69412,0.69432,0.69404,0.69427,1829900001.0
2006-04-12 01:15:00,0.69425,0.69433,0.6942,0.69425,1561699994.0
2006-04-12 01:30:00,0.69419,0.69456,0.69413,0.69447,2321900010.0
2006-04-12 01:45:00,0.6945,0.69479,0.69437,0.69445,2168599990.0
2006-04-12 02:00:00,0.69448,0.69462,0.69429,0.69452,2378399996.0
2006-04-12 02:15:00,0.69453,0.6946,0.69434,0.69454,1819000000.0
2006-04-12 02:30:00,0.69454,0.69473,0.69429,0.6944,1995800010.0
2006-04-12 02:45:00,0.69435,0.6948,0.69431,0.69434,2048800009.0
2006-04-12 03:00:00,0.69435,0.69462,0.69422,0.69448,1898899982.0
2006-04-12 03:15:00,0.69444,0.69465,0.69427,0.69437,2197999989.0
2006-04-12 03:30:00,0.69434,0.69451,0.69428,0.69436,1500500000.0
2006-04-12 03:45:00,0.69436,0.69448,0.69428,0.69428,1127200006.0
2006-04-12 04:00:00,0.69437,0.69445,0.69426,0.69433,1465600000.0
2006-04-12 04:15:00,0.6943,0.69438,0.69416,0.69423,1837300007.0
2006-04-12 04:30:00,0.69427,0.69433,0.69406,0.69425,2001299991.0
2006-04-12 04:45:00,0.69419,0.69432,0.69409,0.69418,1405599998.0
2006-04-12 05:00:00,0.69419,0.69425,0.69405,0.69422,1625299995.0
2006-04-12 05:15:00,0.69423,0.69449,0.69418,0.69445,1549600003.0
2006-04-12 05:30:00,0.69445,0.69449,0.69433,0.69435,1610699999.0
2006-04-12 05:45:00,0.69433,0.69445,0.69427,0.69445,1347800004.0
2006-04-12 06:00:00,0.69444,0.69465,0.69436,0.69463,1612700017.0
2006-04-12 06:15:00,0.6946,0.6946,0.6943,0.69439,1634000004.0
2006-04-12 06:30:00,0.6944,0.69462,0.69436,0.69454,1456599994.0
2006-04-12 06:45:00,0.6946,0.69467,0.69441,0.69446,1790400004.0
2006-04-12 07:00:00,0.69448,0.69465,0.6944,0.69457,1451199999.0
2006-04-12 07:15:00,0.6946,0.6946,0.69424,0.69438,1591499989.0
2006-04-12 07:30:00,0.69438,0.6944,0.69412,0.69413,2405200007.0
2006-04-12 07:45:00,0.6941,0.69419,0.69397,0.69418,1274799992.0
2006-04-12 08:00:00,0.69415,0.69448,0.69389,0.69441,1926899989.0
2006-04-12 08:15:00,0.69444,0.69449,0.69425,0.69433,1698100009.0
2006-04-12 08:30:00,0.69434,0.69448,0.69389,0.69398,2021200011.0
2006-04-12 08:45:00,0.6939,0.69408,0.69386,0.69391,2224799997.0
2006-04-12 09:00:00,0.6939,0.69394,0.69329,0.69368,2250800013.0
2006-04-12 09:15:00,0.69374,0.69388,0.6929,0.6931,2219700010.0
2006-04-12 09:30:00,0.69312,0.69315,0.69255,0.69266,2371199982.0
2006-04-12 09:45:00,0.69272,0.69284,0.69257,0.6927,1762900004.0
2006-04-12 10:00:00,0.6927,0.69286,0.69264,0.69272,1870599997.0
2006-04-12 10:15:00,0.69276,0.69313,0.69268,0.69268,2284799991.0
2006-04-12 10:30:00,0.69283,0.69337,0.69283,0.6929,1943000004.0
2006-04-12 10:45:00,0.6929,0.6929,0.69219,0.69228,2353000001.0
2006-04-12 11:00:00,0.69225,0.69242,0.69207,0.69209,2091000010.0
2006-04-12 11:15:00,0.69214,0.69215,0.69178,0.69189,2699100016.0
2006-04-12 11:30:00,0.69192,0.69192,0.6914,0.69168,2322200000.0
2006-04-12 11:45:00,0.69165,0.69181,0.69148,0.69166,2372799996.0
2006-04-12 12:00:00,0.69159,0.69183,0.69154,0.69175,2082599986.0
2006-04-12 12:15:00,0.69174,0.69208,0.69173,0.69208,2285600006.0
2006-04-12 12:30:00,0.69205,0.69209,0.69189,0.69207,2398700007.0
2006-04-12 12:45:00,0.69208,0.69229,0.69204,0.69225,1878000011.0
2006-04-12 13:00:00,0.69226,0.69226,0.69185,0.69195,2011999989.0
2006-04-12 13:15:00,0.6919,0.69207,0.69175,0.69196,1980699988.0
2006-04-12 13:30:00,0.69202,0.69208,0.69176,0.69185,1588400006.0
2006-04-12 13:45:00,0.69184,0.69207,0.69171,0.69171,2186799982.0
2006-04-12 14:00:00,0.69172,0.69201,0.69135,0.69148,2017199988.0
2006-04-12 14:15:00,0.69145,0.69148,0.69102,0.69102,2115599980.0
2006-04-12 14:30:00,0.69058,0.6913,0.69005,0.691,2378099979.0
2006-04-12 14:45:00,0.69097,0.69114,0.69059,0.69108,2183599998.0
2006-04-12 15:00:00,0.6911,0.6912,0.69069,0.69087,2413900016.0
2006-04-12 15:15:00,0.69087,0.69122,0.69079,0.69104,2012000003.0
2006-04-12 15:30:00,0.69104,0.69147,0.69103,0.69147,2680999991.0
2006-04-12 15:45:00,0.69147,0.69178,0.69144,0.69162,1980499987.0
2006-04-12 16:00:00,0.69157,0.6919,0.6915,0.69166,1852400002.0
2006-04-12 16:15:00,0.69167,0.6919,0.69167,0.69178,2403299988.0
2006-04-12 16:30:00,0.69175,0.69183,0.69159,0.6917,2027900001.0
2006-04-12 16:45:00,0.69168,0.6918,0.69141,0.69144,1812999996.0
2006-04-12 17:00:00,0.6915,0.69177,0.69146,0.69177,2019799994.0
2006-04-12 17:15:00,0.69178,0.69186,0.69159,0.69162,1879400009.0
2006-04-12 17:30:00,0.69162,0.69168,0.69133,0.69137,1829699993.0
2006-04-12 17:45:00,0.69133,0.69151,0.6911,0.69137,1623299998.0
2006-04-12 18:00:00,0.69137,0.69156,0.69128,0.69141,15607499999.0
2006-04-12 18:15:00,0.69144,0.6916,0.69136,0.6914,14738299981.0
2006-04-12 18:30:00,0.6914,0.69153,0.69125,0.69132,8322500002.0
2006-04-12 18:45:00,0.69132,0.69157,0.69125,0.6914,5975700014.0
2006-04-12 19:00:00,0.6914,0.69155,0.69133,0.69143,6814699977.0
2006-04-12 19:15:00,0.69143,0.69158,0.69132,0.69146,5462099989.0
2006-04-12 19:30:00,0.69143,0.69152,0.69131,0.69137,6887499963.0
2006-04-12 19:45:00,0.6914,0.69158,0.69134,0.69144,3925800028.0
2006-04-12 20:00:00,0.6915,0.69157,0.69125,0.69133,3895699994.0
2006-04-12 20:15:00,0.69135,0.69136,0.69113,0.69118,6824500010.0
2006-04-12 20:30:00,0.69118,0.69128,0.69112,0.69122,9317499990.0
2006-04-12 20:45:00,0.69122,0.69143,0.69115,0.69135,10710000008.0
2006-04-12 21:00:00,0.69138,0.69146,0.6912,0.69133,8550399958.0
2006-04-12 21:15:00,0.69133,0.69145,0.69126,0.69128,4796600014.0
2006-04-12 21:30:00,0.69125,0.69141,0.6912,0.69135,4135499983.0
2006-04-12 21:45:00,0.69135,0.69147,0.69126,0.69142,3162800012.0
2006-04-12 22:00:00,0.69139,0.69149,0.69129,0.69142,3419800016.0
2006-04-12 22:15:00,0.6914,0.69154,0.69135,0.6914,4276700004.0
2006-04-12 22:30:00,0.69142,0.69151,0.69137,0.69148,2942599996.0
2006-04-12 22:45:00,0.69154,0.69176,0.6915,0.69158,2520200016.0
2006-04-12 23:00:00,0.69145,0.69188,0.69138,0.69166,2514199996.0
2006-04-12 23:15:00,0.69151,0.69204,0.6914,0.6914,2719600001.0
2006-04-12 23:30:00,0.69171,0.69184,0.6913,0.69137,1920799995.0
2006-04-12 23:45:00,0.69137,0.69143,0.6911,0.6914,1515399998.0
2006-04-13 00:00:00,0.69137,0.69158,0.69128,0.69138,1678300001.0
2006-04-13 00:15:00,0.69136,0.69148,0.69131,0.69138,1588499993.0
2006-04-13 00:30:00,0.69145,0.69158,0.69133,0.6915,1342499989.0
2006-04-13 00:45:00,0.69153,0.69175,0.69135,0.69144,1941300002.0
2006-04-13 01:00:00,0.69144,0.69183,0.69143,0.69178,2406599976.0
2006-04-13 01:15:00,0.69175,0.69188,0.69167,0.69181,1386299993.0
2006-04-13 01:30:00,0.69182,0.69185,0.69151,0.69152,2140599998.0
2006-04-13 01:45:00,0.69157,0.69163,0.69136,0.69145,1651899988.0
2006-04-13 02:00:00,0.69145,0.69158,0.69121,0.6913,2245200001.0
2006-04-13 02:15:00,0.69128,0.69135,0.69102,0.69107,2087700009.0
2006-04-13 02:30:00,0.691,0.69118,0.69094,0.69116,1740000003.0
2006-04-13 02:45:00,0.69111,0.69125,0.69102,0.69117,2090499991.0
2006-04-13 03:00:00,0.69118,0.69128,0.69094,0.69097,1969800004.0
2006-04-13 03:15:00,0.69094,0.69094,0.69057,0.69073,1481699999.0
2006-04-13 03:30:00,0.69069,0.6909,0.69059,0.69071,1686300000.0
2006-04-13 03:45:00,0.69065,0.69078,0.69061,0.6907,1279299998.0
2006-04-13 04:00:00,0.69078,0.69082,0.69059,0.69059,1492199998.0
2006-04-13 04:15:00,0.69063,0.69082,0.69057,0.69075,1792500011.0
2006-04-13 04:30:00,0.69075,0.69082,0.69065,0.69077,1796000006.0
2006-04-13 04:45:00,0.6907,0.69098,0.6907,0.69095,1562200008.0
2006-04-13 05:00:00,0.69091,0.69104,0.69078,0.69082,1956699995.0
2006-04-13 05:15:00,0.69083,0.69093,0.69077,0.69082,1255899984.0
2006-04-13 05:30:00,0.69081,0.69089,0.69075,0.69083,1559999988.0
2006-04-13 05:45:00,0.69083,0.69094,0.69072,0.69076,1598900016.0
2006-04-13 06:00:00,0.69077,0.69087,0.69066,0.69075,1527300005.0
2006-04-13 06:15:00,0.69072,0.69084,0.69065,0.69084,1357499992.0
2006-04-13 06:30:00,0.69085,0.69085,0.69059,0.69065,1185000002.0
2006-04-13 06:45:00,0.69072,0.69073,0.69052,0.6906,1897799998.0
2006-04-13 07:00:00,0.69055,0.69075,0.69047,0.69052,2060400002.0
2006-04-13 07:15:00,0.69053,0.69054,0.6904,0.69045,1178099996.0
2006-04-13 07:30:00,0.69043,0.69052,0.69026,0.69034,2179299992.0
2006-04-13 07:45:00,0.69035,0.69053,0.69027,0.69049,2016500019.0
2006-04-13 08:00:00,0.69044,0.69081,0.69043,0.69063,1829199999.0
2006-04-13 08:15:00,0.69069,0.69085,0.69056,0.69075,1971800002.0
2006-04-13 08:30:00,0.69071,0.69091,0.69053,0.69087,2028899990.0
2006-04-13 08:45:00,0.69083,0.69098,0.69046,0.69061,2053999989.0
2006-04-13 09:00:00,0.69059,0.69111,0.6905,0.69091,1986799989.0
2006-04-13 09:15:00,0.69091,0.69145,0.69089,0.69125,2028200000.0
2006-04-13 09:30:00,0.69121,0.6913,0.69076,0.69083,1725399993.0
2006-04-13 09:45:00,0.69081,0.6909,0.69058,0.6907,2172399983.0
2006-04-13 10:00:00,0.6907,0.69086,0.69068,0.69073,2079799998.0
2006-04-13 10:15:00,0.69081,0.69085,0.69017,0.69046,1999099986.0
2006-04-13 10:30:00,0.69051,0.69066,0.69018,0.69027,2008099992.0
2006-04-13 10:45:00,0.69031,0.69034,0.69005,0.69015,1716299994.0
2006-04-13 11:00:00,0.69013,0.69029,0.69008,0.69017,2040400017.0
2006-04-13 11:15:00,0.69023,0.6906,0.69018,0.69047,2545900007.0
2006-04-13 11:30:00,0.69052,0.69074,0.69045,0.69066,1849799987.0
2006-04-13 11:45:00,0.6906,0.69103,0.6906,0.69076,2183599990.0
2006-04-13 12:00:00,0.69071,0.69086,0.69056,0.69068,2037100006.0
2006-04-13 12:15:00,0.69067,0.69088,0.69051,0.69088,2159000000.0
2006-04-13 12:30:00,0.69087,0.69097,0.69067,0.69072,2230099991.0
2006-04-13 12:45:00,0.69073,0.69082,0.69046,0.69046,2139800002.0
2006-04-13 13:00:00,0.69049,0.69051,0.69024,0.69026,1872199993.0
2006-04-13 13:15:00,0.6902,0.69038,0.69017,0.69025,1798899992.0
2006-04-13 13:30:00,0.69023,0.69024,0.68997,0.69017,1775899985.0
2006-04-13 13:45:00,0.69018,0.69023,0.68994,0.69007,2365400005.0
2006-04-13 14:00:00,0.69012,0.69045,0.69006,0.69014,2450299991.0
2006-04-13 14:15:00,0.69012,0.6904,0.68902,0.68963,2053700005.0
2006-04-13 14:30:00,0.68973,0.69057,0.68958,0.69043,2460199993.0
2006-04-13 14:45:00,0.69047,0.69064,0.69021,0.69042,1951999992.0
2006-04-13 15:00:00,0.6904,0.69055,0.69013,0.69031,2120400018.0
2006-04-13 15:15:00,0.69036,0.69061,0.69016,0.69037,2150300001.0
2006-04-13 15:30:00,0.69043,0.69056,0.69007,0.69014,1946399989.0
2006-04-13 15:45:00,0.6902,0.69035,0.68997,0.69012,2165999996.0
2006-04-13 16:00:00,0.69015,0.69051,0.69008,0.69024,1881599988.0
2006-04-13 16:15:00,0.69019,0.69019,0.68985,0.68987,1879700015.0
2006-04-13 16:30:00,0.6899,0.69031,0.68987,0.69028,2150200011.0
2006-04-13 16:45:00,0.69034,0.69039,0.68996,0.68998,2361800002.0
2006-04-13 17:00:00,0.6898,0.69034,0.68975,0.69027,2225000001.0
2006-04-13 17:15:00,0.69025,0.69075,0.6902,0.69022,1836999995.0
2006-04-13 17:30:00,0.69017,0.69051,0.69015,0.69031,2157999995.0
2006-04-13 17:45:00,0.69025,0.6907,0.69018,0.69052,1915200000.0
2006-04-13 18:00:00,0.69048,0.69056,0.6903,0.6905,15136499978.0
2006-04-13 18:15:00,0.6904,0.69052,0.6902,0.69031,13140600009.0
2006-04-13 18:30:00,0.69035,0.6904,0.69015,0.69027,7592800023.0
2006-04-13 18:45:00,0.69029,0.69082,0.69027,0.6907,6413299982.0
2006-04-13 19:00:00,0.69071,0.69085,0.69041,0.69072,6041499994.0
2006-04-13 19:15:00,0.6907,0.69089,0.69056,0.69076,5361899997.0
2006-04-13 19:30:00,0.69073,0.69097,0.69068,0.69092,6439000017.0
2006-04-13 19:45:00,0.69097,0.69115,0.69077,0.69082,3828200006.0
2006-04-13 20:00:00,0.69088,0.69088,0.69052,0.69058,4452499995.0
2006-04-13 20:15:00,0.6906,0.69062,0.69037,0.69047,6827099984.0
2006-04-13 20:30:00,0.69048,0.69056,0.69037,0.69053,9711799989.0
2006-04-13 20:45:00,0.69055,0.691,0.69055,0.6908,10697599980.0
2006-04-13 21:00:00,0.69088,0.691,0.69068,0.69093,8411899997.0
2006-04-13 21:15:00,0.69093,0.69103,0.69085,0.69102,4878100008.0
2006-04-13 21:30:00,0.691,0.69103,0.69071,0.69087,4373599991.0
2006-04-13 21:45:00,0.69085,0.69113,0.69066,0.69112,3280600002.0
2006-04-13 22:00:00,0.6911,0.69117,0.69092,0.69109,3340099989.0
2006-04-13 22:15:00,0.6911,0.69113,0.6909,0.691,3957900018.0
2006-04-13 22:30:00,0.69102,0.69105,0.69084,0.69088,3109500003.0
2006-04-13 22:45:00,0.69093,0.69103,0.69077,0.69077,2363999997.0
2006-04-13 23:00:00,0.69065,0.69146,0.69065,0.69106,2503499987.0
2006-04-13 23:15:00,0.69108,0.69144,0.69086,0.69117,2316200006.0
2006-04-13 23:30:00,0.69118,0.69121,0.69054,0.69067,1730700000.0
2006-04-13 23:45:00,0.69067,0.69079,0.6904,0.69074,1452800007.0
2006-04-14 00:00:00,0.69071,0.69092,0.69061,0.69087,1625199996.0
2006-04-14 00:15:00,0.69095,0.69109,0.6909,0.69098,1448199996.0
2006-04-14 00:30:00,0.69105,0.69111,0.69086,0.69098,1674899997.0
2006-04-14 00:45:00,0.69098,0.69107,0.69093,0.691,1494000002.0
2006-04-14 01:00:00,0.69097,0.6911,0.69086,0.69088,2108099999.0
2006-04-14 01:15:00,0.69085,0.69118,0.69085,0.69112,1277400003.0
2006-04-14 01:30:00,0.69114,0.6912,0.69088,0.69102,2077799992.0
2006-04-14 01:45:00,0.69104,0.69125,0.69098,0.69107,1478200000.0
2006-04-14 02:00:00,0.69104,0.69123,0.69095,0.69103,1834899991.0
2006-04-14 02:15:00,0.69102,0.69115,0.69095,0.691,1937799996.0
2006-04-14 02:30:00,0.69097,0.6911,0.69092,0.69093,1643099997.0
2006-04-14 02:45:00,0.6909,0.69104,0.6908,0.69088,1467700001.0
2006-04-14 03:00:00,0.69093,0.69104,0.69083,0.69098,1751300001.0
2006-04-14 03:15:00,0.691,0.6911,0.69094,0.6911,1083500003.0
2006-04-14 03:30:00,0.69109,0.69112,0.69095,0.69107,1240699999.0
2006-04-14 03:45:00,0.69105,0.69111,0.69097,0.69102,1200399998.0
2006-04-14 04:00:00,0.69108,0.69117,0.691,0.69103,1734500002.0
2006-04-14 04:15:00,0.69108,0.69117,0.69103,0.69113,1130600005.0
2006-04-14 04:30:00,0.69113,0.69114,0.69098,0.69112,2269899999.0
2006-04-14 04:45:00,0.69105,0.69114,0.69096,0.69102,1652199997.0
2006-04-14 05:00:00,0.691,0.69123,0.691,0.69107,1824499996.0
2006-04-14 05:15:00,0.69112,0.69132,0.69112,0.69118,1454700001.0
2006-04-14 05:30:00,0.69118,0.69124,0.69107,0.6912,1474100007.0
2006-04-14 05:45:00,0.69117,0.69122,0.69102,0.69118,1236500002.0
2006-04-14 06:00:00,0.69122,0.69125,0.6911,0.69119,1499900005.0
2006-04-14 06:15:00,0.69117,0.69136,0.69115,0.69128,1840899999.0
2006-04-14 06:30:00,0.6913,0.69132,0.69111,0.6912,1342799998.0
2006-04-14 06:45:00,0.69125,0.69136,0.69112,0.6912,1576299991.0
2006-04-14 07:00:00,0.69115,0.69127,0.69113,0.69117,1224600001.0
2006-04-14 07:15:00,0.69119,0.69125,0.6911,0.69116,1269299994.0
2006-04-14 07:30:00,0.69114,0.69122,0.69107,0.69112,1661600006.0
2006-04-14 07:45:00,0.6911,0.69117,0.69101,0.69106,1412499989.0
2006-04-14 08:00:00,0.691,0.69114,0.69087,0.6911,1686699992.0
2006-04-14 08:15:00,0.69112,0.69112,0.69101,0.69109,956499999.0
2006-04-14 08:30:00,0.69107,0.69111,0.69081,0.69091,1836000011.0
2006-04-14 08:45:00,0.69088,0.69093,0.69077,0.69085,1240699991.0
2006-04-14 09:00:00,0.69083,0.69091,0.69077,0.69087,1669699988.0
2006-04-14 09:15:00,0.69087,0.69097,0.6907,0.69083,1702099997.0
2006-04-14 09:30:00,0.69083,0.69083,0.69051,0.69056,1576600005.0
2006-04-14 09:45:00,0.69053,0.6907,0.69052,0.69057,1469899990.0
2006-04-14 10:00:00,0.69055,0.69071,0.69045,0.69053,1476900006.0
2006-04-14 10:15:00,0.69056,0.69065,0.69048,0.69053,2143799996.0
2006-04-14 10:30:00,0.69052,0.69073,0.69046,0.6907,1828999997.0
2006-04-14 10:45:00,0.69071,0.69081,0.69059,0.69075,1939999999.0
2006-04-14 11:00:00,0.69075,0.69088,0.69069,0.69082,1481300000.0
2006-04-14 11:15:00,0.69087,0.6909,0.69075,0.69081,1984600003.0
2006-04-14 11:30:00,0.69086,0.69099,0.69075,0.69093,1830600004.0
2006-04-14 11:45:00,0.69093,0.69103,0.69086,0.69102,2204000011.0
2006-04-14 12:00:00,0.69103,0.69105,0.6909,0.691,2034699986.0
2006-04-14 12:15:00,0.69098,0.69107,0.6909,0.69095,1856300002.0
2006-04-14 12:30:00,0.6909,0.69099,0.69084,0.69094,1855700004.0
2006-04-14 12:45:00,0.69095,0.69104,0.69081,0.691,1693799999.0
2006-04-14 13:00:00,0.69101,0.69108,0.69092,0.691,1577800000.0
2006-04-14 13:15:00,0.69095,0.69114,0.69088,0.69107,1759299999.0
2006-04-14 13:30:00,0.69106,0.69128,0.691,0.69113,1760399990.0
2006-04-14 13:45:00,0.69115,0.69126,0.69109,0.69117,2197100016.0
2006-04-14 14:00:00,0.69117,0.69128,0.69104,0.6911,1908799999.0
2006-04-14 14:15:00,0.6911,0.69123,0.69109,0.69117,1831099993.0
2006-04-14 14:30:00,0.69114,0.69125,0.69107,0.69118,1801199993.0
2006-04-14 14:45:00,0.6912,0.69124,0.6911,0.69115,1666399999.0
2006-04-14 15:00:00,0.69117,0.69123,0.69098,0.69107,1696199996.0
2006-04-14 15:15:00,0.69106,0.69118,0.69102,0.69105,1831899999.0
2006-04-14 15:30:00,0.69105,0.69112,0.69097,0.69103,1875199986.0
2006-04-14 15:45:00,0.69103,0.69104,0.69092,0.69095,1409199992.0
2006-04-14 16:00:00,0.69098,0.6911,0.69092,0.69107,1522000005.0
2006-04-14 16:15:00,0.69108,0.69124,0.69103,0.69124,1332200014.0
2006-04-14 16:30:00,0.69118,0.69125,0.691,0.69102,1571999990.0
2006-04-14 16:45:00,0.69097,0.69113,0.69097,0.69103,1777199993.0
2006-04-14 17:00:00,0.69102,0.69108,0.69086,0.69095,2083200001.0
2006-04-14 17:15:00,0.69095,0.69103,0.69079,0.69079,1948800017.0
2006-04-14 17:30:00,0.69081,0.69104,0.6908,0.69101,1187000002.0
2006-04-14 17:45:00,0.69093,0.69117,0.69087,0.69117,1231599998.0
2006-04-14 18:00:00,0.69116,0.69124,0.69095,0.6912,15872000003.0
2006-04-14 18:15:00,0.69115,0.69126,0.69106,0.69116,11598399995.0
2006-04-14 18:30:00,0.69117,0.69133,0.69108,0.69118,7984299992.0
2006-04-14 18:45:00,0.69117,0.69136,0.6911,0.69128,6226000008.0
2006-04-14 19:00:00,0.6913,0.6915,0.69125,0.69135,6168699983.0
2006-04-14 19:15:00,0.69133,0.69153,0.69127,0.69135,5687499991.0
2006-04-14 19:30:00,0.69134,0.69148,0.69129,0.69137,6878699986.0
2006-04-14 19:45:00,0.6914,0.69146,0.69129,0.69141,3554799986.0
2006-04-14 20:00:00,0.69149,0.69163,0.69142,0.69148,4358999973.0
2006-04-14 20:15:00,0.6915,0.69154,0.6914,0.69142,6476199990.0
2006-04-14 20:30:00,0.69143,0.69148,0.69135,0.69138,9970299995.0
2006-04-14 20:45:00,0.69138,0.69156,0.69135,0.69146,11308199988.0
2006-04-14 21:00:00,0.69148,0.69152,0.69123,0.69128,8327800049.0
2006-04-14 21:15:00,0.6913,0.69138,0.69125,0.69127,4945300000.0
2006-04-14 21:30:00,0.69125,0.69133,0.69125,0.6913,4426500002.0
2006-04-14 21:45:00,0.6913,0.69144,0.69125,0.69142,3045500014.0
2006-04-14 22:00:00,0.6914,0.69148,0.69127,0.6914,3693000000.0
2006-04-14 22:15:00,0.6914,0.69143,0.69132,0.69135,4575099995.0
2006-04-14 22:30:00,0.69138,0.69141,0.69127,0.69139,3423699997.0
2006-04-14 22:45:00,0.69143,0.69143,0.69118,0.69118,2384799998.0
2006-04-16 23:00:00,0.6913,0.69178,0.6913,0.69144,2190400013.0
2006-04-16 23:15:00,0.69141,0.69181,0.69133,0.69162,2189900019.0
2006-04-16 23:30:00,0.69163,0.69185,0.69117,0.69137,2305199986.0
2006-04-16 23:45:00,0.69147,0.69171,0.6909,0.69118,2435599999.0
2006-04-17 00:00:00,0.69117,0.69129,0.69061,0.69071,1972800022.0
2006-04-17 00:15:00,0.69066,0.69101,0.69058,0.69087,1979000008.0
2006-04-17 00:30:00,0.69094,0.69102,0.6907,0.69088,1697399997.0
2006-04-17 00:45:00,0.6909,0.69098,0.69059,0.69092,1519700009.0
2006-04-17 01:00:00,0.69092,0.69113,0.69083,0.69108,2019700004.0
2006-04-17 01:15:00,0.69105,0.69118,0.69105,0.6911,1515999997.0
2006-04-17 01:30:00,0.69102,0.69118,0.69102,0.69112,1925200012.0
2006-04-17 01:45:00,0.69114,0.69131,0.69101,0.69107,1474900001.0
2006-04-17 02:00:00,0.69103,0.69197,0.69103,0.69192,2417700012.0
2006-04-17 02:15:00,0.69192,0.69211,0.69176,0.69186,2181900001.0
2006-04-17 02:30:00,0.69183,0.69199,0.69171,0.69184,2053900001.0
2006-04-17 02:45:00,0.69179,0.69201,0.69165,0.69183,2117399997.0
2006-04-17 03:00:00,0.69184,0.69244,0.6917,0.6923,2236100011.0
2006-04-17 03:15:00,0.69229,0.69291,0.69228,0.6928,1843399995.0
2006-04-17 03:30:00,0.69275,0.69299,0.69267,0.69284,2198599994.0
2006-04-17 03:45:00,0.6928,0.69285,0.69247,0.69247,1533700003.0
2006-04-17 04:00:00,0.69255,0.69264,0.6924,0.69251,1519299996.0
2006-04-17 04:15:00,0.6926,0.69285,0.69248,0.69258,2243999983.0
2006-04-17 04:30:00,0.69258,0.693,0.69243,0.693,2021299991.0
2006-04-17 04:45:00,0.69291,0.69319,0.69283,0.69302,1963899993.0
2006-04-17 05:00:00,0.693,0.69328,0.69287,0.69312,1649200015.0
2006-04-17 05:15:00,0.6931,0.69321,0.69275,0.69281,2095699985.0
2006-04-17 05:30:00,0.69281,0.69291,0.69266,0.69288,1692099994.0
2006-04-17 05:45:00,0.69285,0.69299,0.69276,0.69292,1531399999.0
2006-04-17 06:00:00,0.69296,0.69304,0.69287,0.69297,1435900002.0
2006-04-17 06:15:00,0.69292,0.69308,0.69265,0.6927,1701599999.0
2006-04-17 06:30:00,0.6927,0.6928,0.69258,0.6927,1443500005.0
2006-04-17 06:45:00,0.69275,0.69275,0.69254,0.69257,1781899994.0
2006-04-17 07:00:00,0.69251,0.69283,0.69249,0.69257,1828399997.0
2006-04-17 07:15:00,0.69261,0.69265,0.69241,0.69257,1600800013.0
2006-04-17 07:30:00,0.69256,0.69264,0.69232,0.69238,2000100002.0
2006-04-17 07:45:00,0.69235,0.69249,0.69234,0.69248,1812299987.0
2006-04-17 08:00:00,0.69247,0.69282,0.69247,0.69269,1661699986.0
2006-04-17 08:15:00,0.69272,0.69276,0.69253,0.6926,1458399994.0
2006-04-17 08:30:00,0.69262,0.69265,0.69245,0.69257,1542500003.0
2006-04-17 08:45:00,0.69255,0.69268,0.6924,0.6924,1884799996.0
2006-04-17 09:00:00,0.69236,0.6928,0.69236,0.69266,2054899991.0
2006-04-17 09:15:00,0.69266,0.69287,0.69263,0.69275,1688000005.0
2006-04-17 09:30:00,0.69276,0.69281,0.69262,0.69276,1737899997.0
2006-04-17 09:45:00,0.6928,0.69294,0.69271,0.6929,1792600007.0
2006-04-17 10:00:00,0.69285,0.6929,0.6928,0.69285,1519500001.0
2006-04-17 10:15:00,0.69288,0.69293,0.69272,0.69274,2200300012.0
2006-04-17 10:30:00,0.69271,0.69273,0.69242,0.69254,1644900008.0
2006-04-17 10:45:00,0.69255,0.69291,0.69253,0.69278,1915599990.0
2006-04-17 11:00:00,0.69279,0.69284,0.69266,0.69272,1510299984.0
2006-04-17 11:15:00,0.69277,0.6928,0.69255,0.69257,2143900005.0
2006-04-17 11:30:00,0.69262,0.6929,0.69255,0.69263,1655699983.0
2006-04-17 11:45:00,0.69263,0.69271,0.69257,0.69267,2232499991.0
2006-04-17 12:00:00,0.6926,0.69287,0.6925,0.69281,2262399994.0
2006-04-17 12:15:00,0.69281,0.69292,0.6927,0.6928,2093299987.0
2006-04-17 12:30:00,0.69277,0.6929,0.69275,0.69283,1779999995.0
2006-04-17 12:45:00,0.69285,0.69285,0.69265,0.69265,2063600002.0
2006-04-17 13:00:00,0.6927,0.69284,0.69246,0.69247,1764499990.0
2006-04-17 13:15:00,0.69239,0.69261,0.6923,0.69252,2118199990.0
2006-04-17 13:30:00,0.6925,0.6926,0.69146,0.69235,2101399994.0
2006-04-17 13:45:00,0.6923,0.69268,0.69219,0.69255,2517000016.0
2006-04-17 14:00:00,0.69259,0.69284,0.69208,0.6921,2648699992.0
2006-04-17 14:15:00,0.69204,0.69215,0.69162,0.69183,1905300005.0
2006-04-17 14:30:00,0.69181,0.69203,0.6916,0.69191,2224300007.0
2006-04-17 14:45:00,0.69189,0.692,0.69163,0.69192,1973299981.0
2006-04-17 15:00:00,0.69175,0.69181,0.69078,0.69147,2489300017.0
2006-04-17 15:15:00,0.69146,0.69149,0.69075,0.69083,1949899990.0
2006-04-17 15:30:00,0.69086,0.69109,0.69075,0.69089,2145299996.0
2006-04-17 15:45:00,0.69081,0.69127,0.69081,0.69118,2099699989.0
2006-04-17 16:00:00,0.69125,0.69145,0.6912,0.69142,1812299993.0
2006-04-17 16:15:00,0.69142,0.69188,0.69139,0.69178,2047000011.0
2006-04-17 16:30:00,0.69175,0.69211,0.69175,0.69205,1595500001.0
2006-04-17 16:45:00,0.69204,0.69243,0.69201,0.69228,2094300006.0
2006-04-17 17:00:00,0.69239,0.69263,0.69232,0.6925,2186299993.0
2006-04-17 17:15:00,0.6925,0.69269,0.69241,0.69241,1850199990.0
2006-04-17 17:30:00,0.6924,0.69261,0.69237,0.69253,1896399998.0
2006-04-17 17:45:00,0.6925,0.69259,0.69229,0.69235,1961499992.0
2006-04-17 18:00:00,0.69239,0.69256,0.69237,0.6925,14097400021.0
2006-04-17 18:15:00,0.69252,0.69267,0.69245,0.69252,14386899979.0
2006-04-17 18:30:00,0.69252,0.69258,0.69228,0.69253,7974400004.0
2006-04-17 18:45:00,0.69252,0.69268,0.6924,0.69245,6512499991.0
2006-04-17 19:00:00,0.69248,0.6928,0.6923,0.69243,5958499972.0
2006-04-17 19:15:00,0.69243,0.69263,0.69237,0.69255,5423799992.0
2006-04-17 19:30:00,0.69253,0.69288,0.6925,0.69252,6623400004.0
2006-04-17 19:45:00,0.69255,0.69291,0.6925,0.69289,3719799991.0
2006-04-17 20:00:00,0.69296,0.69307,0.69254,0.69263,3949199993.0
2006-04-17 20:15:00,0.69267,0.69271,0.69247,0.69252,6399999986.0
2006-04-17 20:30:00,0.69253,0.6927,0.69247,0.69258,9348600044.0
2006-04-17 20:45:00,0.69257,0.69286,0.69232,0.69286,11340400018.0
2006-04-17 21:00:00,0.69288,0.69288,0.69249,0.69249,8071300001.0
2006-04-17 21:15:00,0.69249,0.69265,0.69245,0.69252,4864800023.0
2006-04-17 21:30:00,0.6925,0.69259,0.69245,0.6925,4687200001.0
2006-04-17 21:45:00,0.6925,0.69253,0.69233,0.69252,3270700002.0
2006-04-17 22:00:00,0.69251,0.69257,0.69227,0.69237,3834299995.0
2006-04-17 22:15:00,0.69237,0.69237,0.6921,0.6921,4576699994.0
2006-04-17 22:30:00,0.69214,0.69234,0.69211,0.69227,3307600004.0
2006-04-17 22:45:00,0.6923,0.69238,0.69207,0.69207,2281500002.0
2006-04-17 23:00:00,0.69195,0.69256,0.69192,0.69232,2737700001.0
2006-04-17 23:15:00,0.69223,0.6924,0.69196,0.69208,2829699996.0
2006-04-17 23:30:00,0.69216,0.69241,0.6916,0.69182,1688199993.0
2006-04-17 23:45:00,0.69187,0.6919,0.69135,0.69165,1390499996.0
2006-04-18 00:00:00,0.69162,0.69192,0.69154,0.69182,1589399994.0
2006-04-18 00:15:00,0.69188,0.69207,0.69182,0.69198,1406500007.0
2006-04-18 00:30:00,0.69205,0.69225,0.692,0.69218,1799500011.0
2006-04-18 00:45:00,0.69218,0.69235,0.69215,0.69222,1450299994.0
2006-04-18 01:00:00,0.69218,0.69234,0.69211,0.69233,2077500008.0
2006-04-18 01:15:00,0.6923,0.69243,0.69223,0.69242,1548099986.0
2006-04-18 01:30:00,0.69235,0.69235,0.69216,0.69217,1647499998.0
2006-04-18 01:45:00,0.69222,0.69239,0.69204,0.69233,1831400008.0
2006-04-18 02:00:00,0.69231,0.69239,0.69176,0.69186,1995799991.0
2006-04-18 02:15:00,0.69184,0.69218,0.69184,0.69197,2228499998.0
2006-04-18 02:30:00,0.69199,0.69216,0.69192,0.69195,1954999996.0
2006-04-18 02:45:00,0.69191,0.69211,0.69182,0.69197,1709000002.0
2006-04-18 03:00:00,0.692,0.69224,0.69185,0.6919,1800799988.0
2006-04-18 03:15:00,0.69191,0.69202,0.6917,0.69195,1983299998.0
2006-04-18 03:30:00,0.69192,0.69222,0.69185,0.69202,2077100015.0
2006-04-18 03:45:00,0.69204,0.6922,0.69198,0.69214,1785499996.0
2006-04-18 04:00:00,0.69216,0.69227,0.69197,0.69207,2401799985.0
2006-04-18 04:15:00,0.69203,0.6922,0.69191,0.69213,1795599995.0
2006-04-18 04:30:00,0.69217,0.69236,0.69217,0.69236,2064099991.0
2006-04-18 04:45:00,0.6923,0.69243,0.69223,0.69237,1793900001.0
2006-04-18 05:00:00,0.69235,0.69251,0.69234,0.69241,2106200003.0
2006-04-18 05:15:00,0.69245,0.69249,0.69217,0.69218,2085500010.0
2006-04-18 05:30:00,0.69213,0.69228,0.69205,0.6922,1488499991.0
2006-04-18 05:45:00,0.6922,0.69227,0.69206,0.69215,1613800016.0
2006-04-18 06:00:00,0.69212,0.69216,0.692,0.69205,1821499996.0
2006-04-18 06:15:00,0.69203,0.69231,0.69198,0.6923,1989499998.0
2006-04-18 06:30:00,0.69226,0.69232,0.6921,0.6921,1740899999.0
2006-04-18 06:45:00,0.6922,0.69235,0.69207,0.69235,1662499998.0
2006-04-18 07:00:00,0.69229,0.69232,0.69208,0.69212,1406300007.0
2006-04-18 07:15:00,0.69214,0.69235,0.69209,0.6922,1446899999.0
2006-04-18 07:30:00,0.69223,0.69228,0.6921,0.69223,1656399992.0
2006-04-18 07:45:00,0.69221,0.69227,0.69179,0.69187,1771199996.0
2006-04-18 08:00:00,0.6918,0.69207,0.69175,0.69205,2054499996.0
2006-04-18 08:15:00,0.69202,0.69211,0.69182,0.69203,2147500004.0
2006-04-18 08:30:00,0.69202,0.69216,0.69157,0.69168,2201999996.0
2006-04-18 08:45:00,0.69162,0.69166,0.69078,0.69082,2596399994.0
2006-04-18 09:00:00,0.69079,0.69097,0.69043,0.69087,2264700016.0
2006-04-18 09:15:00,0.6908,0.69127,0.69072,0.69113,1951999999.0
2006-04-18 09:30:00,0.69115,0.6912,0.69062,0.69063,2331000002.0
2006-04-18 09:45:00,0.69062,0.69096,0.69059,0.69073,2083499998.0
2006-04-18 10:00:00,0.69077,0.69121,0.69077,0.69111,1924000001.0
2006-04-18 10:15:00,0.69119,0.69133,0.6911,0.69119,2359099995.0
2006-04-18 10:30:00,0.69119,0.69168,0.69117,0.69168,2323100004.0
2006-04-18 10:45:00,0.69169,0.69209,0.69164,0.69197,2654200000.0
2006-04-18 11:00:00,0.69193,0.69232,0.69172,0.69197,2072299999.0
2006-04-18 11:15:00,0.69204,0.69223,0.6918,0.69212,2401400016.0
2006-04-18 11:30:00,0.69217,0.69234,0.6919,0.69217,2016599989.0
2006-04-18 11:45:00,0.69218,0.69223,0.6919,0.69204,2358199991.0
2006-04-18 12:00:00,0.69195,0.69204,0.69145,0.69192,2470299994.0
2006-04-18 12:15:00,0.69185,0.69185,0.69142,0.69176,2091199985.0
2006-04-18 12:30:00,0.69175,0.69195,0.69168,0.69179,1932299995.0
2006-04-18 12:45:00,0.69179,0.69187,0.69154,0.69157,2059500013.0
2006-04-18 13:00:00,0.69165,0.69186,0.69162,0.69176,1648100008.0
2006-04-18 13:15:00,0.6917,0.69176,0.6915,0.69158,2104400010.0
2006-04-18 13:30:00,0.69158,0.69175,0.69146,0.69173,2010600005.0
2006-04-18 13:45:00,0.69173,0.69187,0.69154,0.69181,1901899990.0
2006-04-18 14:00:00,0.69177,0.6918,0.69132,0.69139,2054700017.0
2006-04-18 14:15:00,0.6914,0.69153,0.69113,0.69115,2247399989.0
2006-04-18 14:30:00,0.69127,0.69218,0.69101,0.69116,2306599981.0
2006-04-18 14:45:00,0.69122,0.69163,0.69112,0.69142,2267599993.0
2006-04-18 15:00:00,0.69143,0.69162,0.69116,0.69129,1998400008.0
2006-04-18 15:15:00,0.69122,0.69166,0.69115,0.69127,2462000014.0
2006-04-18 15:30:00,0.69133,0.69166,0.69115,0.69137,2182800012.0
2006-04-18 15:45:00,0.69137,0.69141,0.69107,0.6911,2240700025.0
2006-04-18 16:00:00,0.69124,0.69145,0.69109,0.69112,2627999988.0
2006-04-18 16:15:00,0.69111,0.6915,0.6911,0.69143,1845800022.0
2006-04-18 16:30:00,0.69139,0.69139,0.69101,0.69122,1716599990.0
2006-04-18 16:45:00,0.6912,0.69125,0.69076,0.69076,2250399991.0
2006-04-18 17:00:00,0.69077,0.69104,0.69066,0.69067,2378899995.0
2006-04-18 17:15:00,0.69066,0.69102,0.69046,0.69089,2218100008.0
2006-04-18 17:30:00,0.69092,0.69101,0.69072,0.69097,2309499999.0
2006-04-18 17:45:00,0.69098,0.69108,0.69084,0.69092,2014300006.0
2006-04-18 18:00:00,0.69093,0.69121,0.69061,0.6911,19006600018.0
2006-04-18 18:15:00,0.69114,0.69124,0.69097,0.6911,13682400001.0
2006-04-18 18:30:00,0.69111,0.6913,0.69101,0.69118,8317200024.0
2006-04-18 18:45:00,0.6912,0.69138,0.69116,0.69121,6170700000.0
2006-04-18 19:00:00,0.69123,0.69137,0.69119,0.69128,6891999988.0
2006-04-18 19:15:00,0.69125,0.69131,0.69109,0.69119,5943300017.0
2006-04-18 19:30:00,0.69117,0.69119,0.69095,0.69102,6532200008.0
2006-04-18 19:45:00,0.69107,0.69126,0.69097,0.69097,4044000007.0
2006-04-18 20:00:00,0.69113,0.6919,0.69103,0.6914,4742600001.0
2006-04-18 20:15:00,0.69139,0.69176,0.69121,0.69152,6172599992.0
2006-04-18 20:30:00,0.69154,0.69173,0.69125,0.69143,10017200022.0
2006-04-18 20:45:00,0.69142,0.69163,0.69132,0.69152,11318999967.0
2006-04-18 21:00:00,0.69158,0.69164,0.69126,0.69149,7833500011.0
2006-04-18 21:15:00,0.69148,0.69168,0.6914,0.69162,5125299989.0
2006-04-18 21:30:00,0.69161,0.69172,0.69153,0.69167,4361900001.0
2006-04-18 21:45:00,0.69166,0.69173,0.69159,0.6917,3496099984.0
2006-04-18 22:00:00,0.69168,0.6918,0.69159,0.6918,4013600004.0
2006-04-18 22:15:00,0.69178,0.69179,0.69162,0.6917,4341899992.0
2006-04-18 22:30:00,0.69177,0.69186,0.6916,0.69173,3282600011.0
2006-04-18 22:45:00,0.69176,0.69282,0.69176,0.69213,2896500004.0
2006-04-18 23:00:00,0.692,0.69292,0.692,0.69269,2803200000.0
2006-04-18 23:15:00,0.69285,0.69332,0.69252,0.69283,2610800007.0
2006-04-18 23:30:00,0.69271,0.69307,0.692,0.69249,2064199996.0
2006-04-18 23:45:00,0.69252,0.69275,0.69232,0.69266,1661899999.0
2006-04-19 00:00:00,0.69267,0.69273,0.69251,0.69257,1857199994.0
2006-04-19 00:15:00,0.69261,0.69274,0.69245,0.69253,2058299991.0
2006-04-19 00:30:00,0.69266,0.6931,0.69254,0.693,2049800003.0
2006-04-19 00:45:00,0.69296,0.69318,0.69284,0.69292,1946699998.0
2006-04-19 01:00:00,0.69296,0.69308,0.6928,0.69283,1832299996.0
2006-04-19 01:15:00,0.69279,0.69307,0.69278,0.69296,1156000000.0
2006-04-19 01:30:00,0.69289,0.6929,0.69254,0.69287,2403200010.0
2006-04-19 01:45:00,0.69292,0.6932,0.6929,0.69305,2220199997.0
2006-04-19 02:00:00,0.69302,0.6932,0.69288,0.69302,1978700001.0
2006-04-19 02:15:00,0.69302,0.69308,0.69272,0.69283,2172600004.0
2006-04-19 02:30:00,0.69282,0.69309,0.69272,0.69295,1621799993.0
2006-04-19 02:45:00,0.69294,0.69309,0.69279,0.69303,1789600002.0
2006-04-19 03:00:00,0.69305,0.6932,0.69297,0.69312,2315999994.0
2006-04-19 03:15:00,0.69312,0.69324,0.69284,0.6932,1864900009.0
2006-04-19 03:30:00,0.69316,0.69324,0.6928,0.69282,1718400008.0
2006-04-19 03:45:00,0.69283,0.69306,0.6928,0.69294,1489900007.0
2006-04-19 04:00:00,0.69302,0.69302,0.69275,0.69277,1525400008.0
2006-04-19 04:15:00,0.69281,0.69303,0.69262,0.69288,1763200004.0
2006-04-19 04:30:00,0.69293,0.69306,0.69271,0.69287,1885799997.0
2006-04-19 04:45:00,0.69279,0.693,0.69275,0.69287,1968199985.0
2006-04-19 05:00:00,0.69287,0.69305,0.6927,0.69272,1370799995.0
2006-04-19 05:15:00,0.69276,0.6929,0.69267,0.69283,1966600009.0
2006-04-19 05:30:00,0.69286,0.69295,0.69274,0.69295,1794099989.0
2006-04-19 05:45:00,0.69291,0.69309,0.69278,0.69304,2181700006.0
2006-04-19 06:00:00,0.69303,0.69314,0.6929,0.69295,1542299993.0
2006-04-19 06:15:00,0.69292,0.69299,0.69281,0.69294,1900500003.0
2006-04-19 06:30:00,0.69293,0.69305,0.69281,0.6929,1929200008.0
2006-04-19 06:45:00,0.69297,0.69319,0.69287,0.69317,1685799993.0
2006-04-19 07:00:00,0.6931,0.69318,0.693,0.69302,1523100003.0
2006-04-19 07:15:00,0.69309,0.69322,0.69305,0.69317,1636400011.0
2006-04-19 07:30:00,0.69315,0.69336,0.6929,0.693,2418499996.0
2006-04-19 07:45:00,0.69293,0.69325,0.69288,0.6932,1994400005.0
2006-04-19 08:00:00,0.69318,0.69328,0.69296,0.69302,1937199997.0
2006-04-19 08:15:00,0.69302,0.69311,0.6927,0.69305,2096400004.0
2006-04-19 08:30:00,0.69312,0.69324,0.69268,0.69286,1962799992.0
2006-04-19 08:45:00,0.69286,0.69311,0.69271,0.693,1730700011.0
2006-04-19 09:00:00,0.693,0.69306,0.69278,0.69285,2191600007.0
2006-04-19 09:15:00,0.69291,0.69326,0.69288,0.69289,1970899991.0
2006-04-19 09:30:00,0.69293,0.69295,0.69237,0.69255,2401799999.0
2006-04-19 09:45:00,0.69252,0.69279,0.69248,0.69267,2106400000.0
2006-04-19 10:00:00,0.69263,0.69288,0.69247,0.69247,2120699982.0
2006-04-19 10:15:00,0.69252,0.69263,0.69228,0.69261,2210100019.0
2006-04-19 10:30:00,0.69263,0.69264,0.69233,0.69239,2008900008.0
2006-04-19 10:45:00,0.69238,0.69238,0.69194,0.69204,2476900014.0
2006-04-19 11:00:00,0.6921,0.69241,0.69189,0.6921,1655599986.0
2006-04-19 11:15:00,0.69215,0.69226,0.69181,0.69186,2290999984.0
2006-04-19 11:30:00,0.69192,0.69205,0.69136,0.69175,2442699999.0
2006-04-19 11:45:00,0.69171,0.69184,0.69154,0.69163,2502899990.0
2006-04-19 12:00:00,0.69155,0.6917,0.69098,0.6912,2286899996.0
2006-04-19 12:15:00,0.69116,0.69148,0.69107,0.69148,2004699997.0
2006-04-19 12:30:00,0.69149,0.69168,0.69137,0.69153,2541700002.0
2006-04-19 12:45:00,0.69154,0.69165,0.69127,0.69143,2279800015.0
2006-04-19 13:00:00,0.69146,0.69161,0.69135,0.69138,2126599983.0
2006-04-19 13:15:00,0.69133,0.69148,0.69118,0.69139,1755300002.0
2006-04-19 13:30:00,0.69135,0.6915,0.69118,0.69123,2155099991.0
2006-04-19 13:45:00,0.69124,0.69139,0.69101,0.69113,2266499988.0
2006-04-19 14:00:00,0.69115,0.69139,0.69103,0.69121,2205200012.0
2006-04-19 14:15:00,0.69124,0.69148,0.69096,0.69096,2392199994.0
2006-04-19 14:30:00,0.69064,0.69082,0.69032,0.69051,2334199997.0
2006-04-19 14:45:00,0.69053,0.69053,0.68974,0.68975,2445800015.0
2006-04-19 15:00:00,0.68961,0.68974,0.68926,0.68961,2248199997.0
2006-04-19 15:15:00,0.68955,0.68962,0.68926,0.68953,1835900010.0
2006-04-19 15:30:00,0.6895,0.68954,0.689,0.68938,2212799995.0
2006-04-19 15:45:00,0.68932,0.68964,0.68925,0.68949,2392100005.0
2006-04-19 16:00:00,0.6895,0.68992,0.68938,0.68963,2254799999.0
2006-04-19 16:15:00,0.68964,0.68972,0.68917,0.68939,1706899996.0
2006-04-19 16:30:00,0.68936,0.68961,0.68923,0.68954,2211399994.0
2006-04-19 16:45:00,0.68951,0.68971,0.6891,0.6892,2422499993.0
2006-04-19 17:00:00,0.6892,0.68975,0.68913,0.68925,2321000000.0
2006-04-19 17:15:00,0.68926,0.68935,0.68905,0.68924,2529400013.0
2006-04-19 17:30:00,0.68924,0.68957,0.68913,0.68949,1891600010.0
2006-04-19 17:45:00,0.68949,0.6899,0.68944,0.68979,2224400005.0
2006-04-19 18:00:00,0.68977,0.69007,0.6895,0.68994,16657499961.0
2006-04-19 18:15:00,0.68997,0.69073,0.68988,0.69058,15541499994.0
2006-04-19 18:30:00,0.6906,0.69068,0.69029,0.69033,8222199979.0
2006-04-19 18:45:00,0.69032,0.69066,0.69025,0.69065,6226399976.0
2006-04-19 19:00:00,0.69066,0.69086,0.69057,0.69068,6929199972.0
2006-04-19 19:15:00,0.69069,0.69096,0.69069,0.69084,5870199988.0
2006-04-19 19:30:00,0.69081,0.69085,0.69045,0.69072,6782199983.0
2006-04-19 19:45:00,0.69075,0.69083,0.69055,0.6908,3959999996.0
2006-04-19 20:00:00,0.69086,0.69107,0.69077,0.69093,4478299993.0
2006-04-19 20:15:00,0.69098,0.69109,0.69068,0.69072,6781900012.0
2006-04-19 20:30:00,0.69074,0.69094,0.69067,0.69085,9711499989.0
2006-04-19 20:45:00,0.69084,0.69095,0.69064,0.69093,11632700016.0
2006-04-19 21:00:00,0.69102,0.69105,0.69079,0.69081,7719399990.0
2006-04-19 21:15:00,0.69081,0.69101,0.69075,0.69098,5138399994.0
2006-04-19 21:30:00,0.69093,0.69109,0.69085,0.69103,4084999997.0
2006-04-19 21:45:00,0.69104,0.69115,0.69095,0.69102,3411500018.0
2006-04-19 22:00:00,0.691,0.69107,0.69068,0.69071,3374800000.0
2006-04-19 22:15:00,0.69071,0.69077,0.69063,0.69066,4185499987.0
2006-04-19 22:30:00,0.69068,0.6908,0.69064,0.6907,3479700008.0
2006-04-19 22:45:00,0.69074,0.69078,0.69037,0.69037,2723999989.0
2006-04-19 23:00:00,0.69025,0.69087,0.69025,0.69054,2752300004.0
2006-04-19 23:15:00,0.69038,0.69078,0.69029,0.69047,2596199992.0
2006-04-19 23:30:00,0.69058,0.69061,0.68989,0.69022,1849199992.0
2006-04-19 23:45:00,0.69033,0.69042,0.69,0.6903,1643399981.0
2006-04-20 00:00:00,0.69026,0.69048,0.69019,0.69035,1751200005.0
2006-04-20 00:15:00,0.69044,0.69054,0.69037,0.69043,1449099997.0
2006-04-20 00:30:00,0.6905,0.69053,0.69041,0.69043,1573500013.0
2006-04-20 00:45:00,0.69042,0.6905,0.6903,0.6905,1921800002.0
2006-04-20 01:00:00,0.69049,0.69062,0.69047,0.69058,2063499999.0
2006-04-20 01:15:00,0.69056,0.69063,0.69031,0.69035,1781200012.0
2006-04-20 01:30:00,0.69031,0.69065,0.69029,0.69057,1861899988.0
2006-04-20 01:45:00,0.6906,0.69073,0.69048,0.69068,2054899999.0
2006-04-20 02:00:00,0.69069,0.69092,0.69065,0.69089,1908499990.0
2006-04-20 02:15:00,0.69091,0.69107,0.69024,0.69038,1850900003.0
2006-04-20 02:30:00,0.69033,0.6904,0.68999,0.69029,2227600004.0
2006-04-20 02:45:00,0.69023,0.69047,0.69012,0.69023,2026300003.0
2006-04-20 03:00:00,0.69025,0.69033,0.68999,0.69012,1955199998.0
2006-04-20 03:15:00,0.69011,0.69028,0.68988,0.69028,2211699994.0
2006-04-20 03:30:00,0.69022,0.69038,0.69009,0.6903,2170299987.0
2006-04-20 03:45:00,0.6903,0.69046,0.69028,0.69035,1486499986.0
2006-04-20 04:00:00,0.69041,0.69068,0.69034,0.69061,1796799989.0
2006-04-20 04:15:00,0.69059,0.69065,0.69039,0.69048,1563500000.0
2006-04-20 04:30:00,0.69048,0.69052,0.69038,0.69047,1958600008.0
2006-04-20 04:45:00,0.6904,0.69061,0.69022,0.69056,1671900000.0
2006-04-20 05:00:00,0.6905,0.69061,0.69025,0.69052,1820399994.0
2006-04-20 05:15:00,0.69057,0.69072,0.69038,0.69053,1795800003.0
2006-04-20 05:30:00,0.69053,0.69063,0.69038,0.6905,1564999994.0
2006-04-20 05:45:00,0.69049,0.69073,0.69047,0.69067,1436500002.0
2006-04-20 06:00:00,0.69065,0.69065,0.69022,0.69027,1189700008.0
2006-04-20 06:15:00,0.6902,0.69066,0.69019,0.6906,2195099992.0
2006-04-20 06:30:00,0.6906,0.69065,0.69042,0.69045,1971499993.0
2006-04-20 06:45:00,0.69052,0.69059,0.6904,0.69045,1640400002.0
2006-04-20 07:00:00,0.6904,0.69051,0.69028,0.69032,1556599998.0
2006-04-20 07:15:00,0.69035,0.69043,0.69021,0.69025,1828799994.0
2006-04-20 07:30:00,0.6902,0.69036,0.6901,0.69031,2094100002.0
2006-04-20 07:45:00,0.69023,0.69053,0.69012,0.69051,2171100009.0
2006-04-20 08:00:00,0.69049,0.69078,0.69027,0.69067,1851500003.0
2006-04-20 08:15:00,0.69072,0.69077,0.69019,0.69019,1826800001.0
2006-04-20 08:30:00,0.69023,0.69035,0.68994,0.69018,1562599995.0
2006-04-20 08:45:00,0.69012,0.6902,0.68992,0.6902,1959000003.0
2006-04-20 09:00:00,0.69028,0.69072,0.69022,0.69058,1745799988.0
2006-04-20 09:15:00,0.69053,0.69081,0.69047,0.69052,1897499986.0
2006-04-20 09:30:00,0.69044,0.69045,0.69018,0.69033,2268599999.0
2006-04-20 09:45:00,0.69037,0.69045,0.6902,0.69039,2236500004.0
2006-04-20 10:00:00,0.69044,0.69063,0.6901,0.69017,2059199993.0
2006-04-20 10:15:00,0.6902,0.69023,0.6897,0.6897,2556400005.0
2006-04-20 10:30:00,0.68995,0.69214,0.68995,0.69207,2116500004.0
2006-04-20 10:45:00,0.69205,0.69234,0.69175,0.69234,2565300022.0
2006-04-20 11:00:00,0.69235,0.69267,0.69228,0.69237,1892800003.0
2006-04-20 11:15:00,0.69244,0.69256,0.69218,0.69227,1952200000.0
2006-04-20 11:30:00,0.69231,0.69267,0.69212,0.69263,2109399994.0
2006-04-20 11:45:00,0.69256,0.69257,0.69232,0.69241,2113500000.0
2006-04-20 12:00:00,0.69235,0.69241,0.69212,0.69227,2178499992.0
2006-04-20 12:15:00,0.69223,0.69227,0.69177,0.6918,2219300005.0
2006-04-20 12:30:00,0.69174,0.69229,0.69173,0.69175,2159599996.0
2006-04-20 12:45:00,0.69179,0.69207,0.69169,0.69169,2485900003.0
2006-04-20 13:00:00,0.69167,0.69198,0.69158,0.69191,2057199991.0
2006-04-20 13:15:00,0.6919,0.69209,0.69177,0.69194,1738499999.0
2006-04-20 13:30:00,0.69195,0.69198,0.6917,0.69188,2157600002.0
2006-04-20 13:45:00,0.69188,0.69216,0.69188,0.69198,1829999996.0
2006-04-20 14:00:00,0.69194,0.69263,0.69194,0.69232,2034200006.0
2006-04-20 14:15:00,0.69225,0.69225,0.69179,0.69188,1935799982.0
2006-04-20 14:30:00,0.69183,0.69187,0.69157,0.69164,2354699998.0
2006-04-20 14:45:00,0.69165,0.69218,0.69162,0.69198,2475499995.0
2006-04-20 15:00:00,0.69198,0.6921,0.69185,0.69185,1762200003.0
2006-04-20 15:15:00,0.69183,0.69208,0.69182,0.69193,1808800003.0
2006-04-20 15:30:00,0.69193,0.69232,0.69188,0.69197,2157499989.0
2006-04-20 15:45:00,0.69191,0.69221,0.69163,0.69203,1681400008.0
2006-04-20 16:00:00,0.69201,0.69219,0.69164,0.69215,2716400006.0
2006-04-20 16:15:00,0.69215,0.69229,0.69193,0.69204,2326999993.0
2006-04-20 16:30:00,0.69188,0.69205,0.69173,0.692,2052600000.0
2006-04-20 16:45:00,0.69208,0.69249,0.69188,0.69235,1902099992.0
2006-04-20 17:00:00,0.69237,0.69269,0.69221,0.69248,2566600005.0
2006-04-20 17:15:00,0.69247,0.69252,0.69219,0.69239,2180900015.0
2006-04-20 17:30:00,0.69243,0.6928,0.69213,0.6928,2020800002.0
2006-04-20 17:45:00,0.69276,0.6928,0.69224,0.69227,2129199983.0
2006-04-20 18:00:00,0.69233,0.69258,0.69219,0.69253,18105799977.0
2006-04-20 18:15:00,0.6924,0.69242,0.69212,0.6922,13282299981.0
2006-04-20 18:30:00,0.6922,0.69226,0.69193,0.69193,8260599988.0
2006-04-20 18:45:00,0.69193,0.69219,0.69192,0.69205,5924100010.0
2006-04-20 19:00:00,0.69205,0.69209,0.69183,0.69189,6793200000.0
2006-04-20 19:15:00,0.69187,0.69207,0.69182,0.69199,6061699971.0
2006-04-20 19:30:00,0.69198,0.6922,0.69192,0.69203,7713900017.0
2006-04-20 19:45:00,0.69205,0.69216,0.69195,0.69202,3933599987.0
2006-04-20 20:00:00,0.69208,0.69224,0.692,0.69218,4772799989.0
2006-04-20 20:15:00,0.69216,0.69217,0.692,0.69202,6926500000.0
2006-04-20 20:30:00,0.69203,0.69223,0.692,0.69217,9844399992.0
2006-04-20 20:45:00,0.69218,0.69252,0.69206,0.69245,11577799996.0
2006-04-20 21:00:00,0.69248,0.69253,0.69232,0.69248,7836799991.0
2006-04-20 21:15:00,0.69251,0.69255,0.69234,0.69236,5064699984.0
2006-04-20 21:30:00,0.69233,0.69237,0.69217,0.69235,4234000008.0
2006-04-20 21:45:00,0.69231,0.6925,0.69225,0.69242,3290500000.0
2006-04-20 22:00:00,0.69239,0.69241,0.69211,0.69228,3554600014.0
2006-04-20 22:15:00,0.69228,0.69239,0.69215,0.69215,4006899987.0
2006-04-20 22:30:00,0.69219,0.69223,0.69209,0.6922,2867000005.0
2006-04-20 22:45:00,0.69222,0.69232,0.69206,0.69206,2150200010.0
2006-04-20 23:00:00,0.69195,0.69287,0.69195,0.69242,2751800002.0
2006-04-20 23:15:00,0.69241,0.69289,0.69229,0.69248,2536400014.0
2006-04-20 23:30:00,0.6926,0.69269,0.6923,0.69237,1881000000.0
2006-04-20 23:45:00,0.69235,0.69243,0.69207,0.6924,1267599995.0
2006-04-21 00:00:00,0.69238,0.69246,0.69202,0.69218,1687099991.0
2006-04-21 00:15:00,0.69223,0.69223,0.69179,0.69197,1665399998.0
2006-04-21 00:30:00,0.69205,0.69208,0.69161,0.69183,1688100013.0
2006-04-21 00:45:00,0.69175,0.69212,0.69171,0.69207,2039900016.0
2006-04-21 01:00:00,0.69206,0.69217,0.69174,0.69178,2242499999.0
2006-04-21 01:15:00,0.69177,0.6919,0.69158,0.69178,1821300011.0
2006-04-21 01:30:00,0.69175,0.69183,0.6915,0.69156,2100200017.0
2006-04-21 01:45:00,0.69155,0.69164,0.69099,0.6915,2204699996.0
2006-04-21 02:00:00,0.69151,0.69202,0.69137,0.69197,1946899995.0
2006-04-21 02:15:00,0.69197,0.69202,0.69168,0.69186,1883700003.0
2006-04-21 02:30:00,0.6918,0.69184,0.69162,0.6917,1784299997.0
2006-04-21 02:45:00,0.69165,0.69176,0.69154,0.69164,2035499984.0
2006-04-21 03:00:00,0.69166,0.69168,0.69129,0.69129,1396699997.0
2006-04-21 03:15:00,0.69133,0.69156,0.69132,0.69152,821600000.0
2006-04-21 03:30:00,0.69148,0.6916,0.69134,0.69147,1323899994.0
2006-04-21 03:45:00,0.69147,0.69163,0.6914,0.6914,1437500007.0
2006-04-21 04:00:00,0.69148,0.69158,0.69143,0.69146,1464100006.0
2006-04-21 04:15:00,0.69153,0.69156,0.69142,0.69151,1321500005.0
2006-04-21 04:30:00,0.69153,0.69183,0.6915,0.69172,1845300011.0
2006-04-21 04:45:00,0.69164,0.69173,0.69157,0.69161,1619200007.0
2006-04-21 05:00:00,0.6916,0.69171,0.6915,0.69163,1836199996.0
2006-04-21 05:15:00,0.69161,0.69181,0.69161,0.69169,2225500026.0
2006-04-21 05:30:00,0.69168,0.69173,0.69148,0.69149,1205800001.0
2006-04-21 05:45:00,0.69148,0.6916,0.69142,0.6916,1232500005.0
2006-04-21 06:00:00,0.69163,0.69163,0.69145,0.69152,1297299994.0
2006-04-21 06:15:00,0.6915,0.69161,0.69146,0.69155,1596900006.0
2006-04-21 06:30:00,0.69155,0.69168,0.69152,0.69155,1440600004.0
2006-04-21 06:45:00,0.69163,0.69165,0.69147,0.69158,1685899993.0
2006-04-21 07:00:00,0.69154,0.69163,0.69141,0.69147,1792799994.0
2006-04-21 07:15:00,0.6915,0.69161,0.6914,0.6915,1508600003.0
2006-04-21 07:30:00,0.6915,0.69164,0.69143,0.6915,1889500000.0
2006-04-21 07:45:00,0.69144,0.69173,0.69144,0.69148,1933299993.0
2006-04-21 08:00:00,0.6914,0.69151,0.69081,0.69101,1961000002.0
2006-04-21 08:15:00,0.69104,0.6911,0.69062,0.69087,2094800002.0
2006-04-21 08:30:00,0.6909,0.69112,0.69062,0.69065,1768200009.0
2006-04-21 08:45:00,0.69062,0.69085,0.69044,0.69085,1884499993.0
2006-04-21 09:00:00,0.69084,0.6912,0.69084,0.69119,2050000013.0
2006-04-21 09:15:00,0.69122,0.69122,0.69097,0.69101,2047099998.0
2006-04-21 09:30:00,0.69106,0.69117,0.6909,0.69095,1611400001.0
2006-04-21 09:45:00,0.69097,0.69123,0.6909,0.69109,1892100024.0
2006-04-21 10:00:00,0.6911,0.692,0.6911,0.69133,2385799994.0
2006-04-21 10:15:00,0.69135,0.69164,0.69119,0.69131,2239999991.0
2006-04-21 10:30:00,0.69129,0.69145,0.69115,0.69138,1992200005.0
2006-04-21 10:45:00,0.69142,0.69176,0.69142,0.69175,2749700003.0
2006-04-21 11:00:00,0.69173,0.69197,0.6917,0.6919,2202300008.0
2006-04-21 11:15:00,0.69196,0.69241,0.69187,0.69237,2078799994.0
2006-04-21 11:30:00,0.69241,0.69246,0.6921,0.69225,2248700006.0
2006-04-21 11:45:00,0.69223,0.69224,0.69204,0.69209,2335900001.0
2006-04-21 12:00:00,0.692,0.69204,0.6917,0.69201,2446599996.0
2006-04-21 12:15:00,0.69205,0.69229,0.69199,0.69217,2373100011.0
2006-04-21 12:30:00,0.69213,0.69232,0.69181,0.69232,2432299990.0
2006-04-21 12:45:00,0.69233,0.69234,0.69182,0.69182,1993400006.0
2006-04-21 13:00:00,0.69185,0.69199,0.69168,0.69187,2080099991.0
2006-04-21 13:15:00,0.69185,0.69223,0.69178,0.69212,2076499985.0
2006-04-21 13:30:00,0.69203,0.69212,0.69176,0.69208,2106499995.0
2006-04-21 13:45:00,0.6921,0.69224,0.69201,0.69208,2227299992.0
2006-04-21 14:00:00,0.69207,0.69243,0.69206,0.69235,2170799991.0
2006-04-21 14:15:00,0.69239,0.69277,0.69233,0.69245,1844099995.0
2006-04-21 14:30:00,0.69243,0.69274,0.69237,0.6924,2737099983.0
2006-04-21 14:45:00,0.69243,0.69264,0.69226,0.69232,2045499985.0
2006-04-21 15:00:00,0.69227,0.69239,0.69215,0.69227,2611300006.0
2006-04-21 15:15:00,0.69227,0.69231,0.69188,0.69213,2220799998.0
2006-04-21 15:30:00,0.69213,0.69223,0.6919,0.69204,1846099998.0
2006-04-21 15:45:00,0.69205,0.69245,0.69203,0.69243,2680200007.0
2006-04-21 16:00:00,0.69251,0.69258,0.69201,0.69203,1904200001.0
2006-04-21 16:15:00,0.69206,0.69232,0.69193,0.69222,2039199987.0
2006-04-21 16:30:00,0.69221,0.69295,0.69221,0.69239,2130800020.0
2006-04-21 16:45:00,0.69241,0.69276,0.69214,0.6922,2210099998.0
2006-04-21 17:00:00,0.69215,0.6925,0.69212,0.6924,2579500010.0
2006-04-21 17:15:00,0.69242,0.69248,0.69225,0.69243,2285099990.0
2006-04-21 17:30:00,0.69239,0.69239,0.69206,0.69223,2050400008.0
2006-04-21 17:45:00,0.69216,0.6925,0.69215,0.69244,1889199999.0
2006-04-21 18:00:00,0.69249,0.69255,0.69228,0.69243,17981500001.0
2006-04-21 18:15:00,0.6923,0.69261,0.6922,0.6923,14181300008.0
2006-04-21 18:30:00,0.69231,0.69254,0.69229,0.69247,8564399998.0
2006-04-21 18:45:00,0.69247,0.69253,0.69233,0.69243,5904599998.0
2006-04-21 19:00:00,0.69246,0.69261,0.69215,0.69232,6032799990.0
2006-04-21 19:15:00,0.69233,0.6925,0.6922,0.69246,5551000014.0
2006-04-21 19:30:00,0.69245,0.69259,0.69237,0.69239,7297600004.0
2006-04-21 19:45:00,0.69242,0.69267,0.69238,0.69247,3915400024.0
2006-04-21 20:00:00,0.69254,0.69262,0.69243,0.69247,4829099970.0
2006-04-21 20:15:00,0.6925,0.6927,0.69232,0.69257,6543300002.0
2006-04-21 20:30:00,0.69258,0.69268,0.69242,0.69263,9789600022.0
2006-04-21 20:45:00,0.69263,0.69278,0.6925,0.69278,12173099960.0
2006-04-21 21:00:00,0.6928,0.6928,0.69245,0.69248,8095800007.0
2006-04-21 21:15:00,0.69249,0.69255,0.69223,0.69237,4844199982.0
2006-04-21 21:30:00,0.6924,0.69253,0.69225,0.6925,4113700006.0
2006-04-21 21:45:00,0.6925,0.69279,0.6924,0.69255,3357199994.0
2006-04-21 22:00:00,0.69254,0.69271,0.69226,0.69254,3336500004.0
2006-04-21 22:15:00,0.69255,0.69275,0.69232,0.69232,4208299978.0
2006-04-21 22:30:00,0.69234,0.69255,0.69233,0.69237,3024000006.0
2006-04-21 22:45:00,0.69238,0.69253,0.69207,0.69207,2949899999.0
2006-04-23 23:00:00,0.69217,0.69258,0.69206,0.69236,2266899993.0
2006-04-23 23:15:00,0.69226,0.69256,0.69207,0.69222,2772400017.0
2006-04-23 23:30:00,0.69218,0.69243,0.6917,0.69172,1927600006.0
2006-04-23 23:45:00,0.69172,0.69184,0.6915,0.69184,1203299997.0
2006-04-24 00:00:00,0.69181,0.69185,0.69173,0.69178,1587599994.0
2006-04-24 00:15:00,0.69184,0.69217,0.6918,0.69189,2113100008.0
2006-04-24 00:30:00,0.69197,0.69199,0.69165,0.69168,1431399995.0
2006-04-24 00:45:00,0.69172,0.69182,0.69163,0.69175,1788400000.0
2006-04-24 01:00:00,0.69172,0.69257,0.6917,0.69254,2078599993.0
2006-04-24 01:15:00,0.6923,0.69268,0.69217,0.6925,2371999989.0
2006-04-24 01:30:00,0.69248,0.69267,0.69214,0.69227,2616399991.0
2006-04-24 01:45:00,0.69242,0.69265,0.69205,0.69205,2574699989.0
2006-04-24 02:00:00,0.692,0.69249,0.69195,0.69227,2331299997.0
2006-04-24 02:15:00,0.69212,0.69235,0.69162,0.69185,2598699988.0
2006-04-24 02:30:00,0.69177,0.69218,0.69135,0.69201,2359800019.0
2006-04-24 02:45:00,0.69205,0.69218,0.69161,0.69214,2775899985.0
2006-04-24 03:00:00,0.69218,0.69228,0.69142,0.69172,2433199996.0
2006-04-24 03:15:00,0.69167,0.69175,0.69121,0.69145,2510300005.0
2006-04-24 03:30:00,0.69143,0.69166,0.69105,0.6912,1773300003.0
2006-04-24 03:45:00,0.69123,0.69147,0.69115,0.69142,1411199994.0
2006-04-24 04:00:00,0.69155,0.69165,0.6913,0.69148,1889499994.0
2006-04-24 04:15:00,0.69149,0.69156,0.69122,0.69143,1797599996.0
2006-04-24 04:30:00,0.69143,0.69154,0.69133,0.69147,1879899994.0
2006-04-24 04:45:00,0.69141,0.69161,0.6913,0.69143,1659100001.0
2006-04-24 05:00:00,0.69138,0.69153,0.69134,0.69134,1854199993.0
2006-04-24 05:15:00,0.69133,0.69141,0.69125,0.6913,1987199998.0
2006-04-24 05:30:00,0.69129,0.69141,0.69094,0.69105,1719999986.0
2006-04-24 05:45:00,0.69103,0.69127,0.69094,0.69118,1714099993.0
2006-04-24 06:00:00,0.69117,0.69146,0.6911,0.6914,1787899993.0
2006-04-24 06:15:00,0.69135,0.69136,0.69113,0.69135,2111599989.0
2006-04-24 06:30:00,0.69131,0.69168,0.6913,0.6916,1807499986.0
2006-04-24 06:45:00,0.69167,0.69178,0.69138,0.69143,1716299994.0
2006-04-24 07:00:00,0.69137,0.69172,0.69137,0.69158,1567799999.0
2006-04-24 07:15:00,0.69158,0.69185,0.69134,0.69143,1625300009.0
2006-04-24 07:30:00,0.69142,0.69163,0.69137,0.69152,2059099994.0
2006-04-24 07:45:00,0.69153,0.69181,0.69147,0.69175,1987100010.0
2006-04-24 08:00:00,0.69175,0.69191,0.69139,0.69182,1735000008.0
2006-04-24 08:15:00,0.69184,0.69201,0.69146,0.69195,2170999983.0
2006-04-24 08:30:00,0.69192,0.6921,0.6918,0.6921,1852100004.0
2006-04-24 08:45:00,0.69209,0.69255,0.69208,0.69234,2158499999.0
2006-04-24 09:00:00,0.69235,0.69241,0.69191,0.69202,1996300002.0
2006-04-24 09:15:00,0.69202,0.69268,0.69199,0.69255,2573400001.0
2006-04-24 09:30:00,0.69255,0.69259,0.69206,0.69223,2073899995.0
2006-04-24 09:45:00,0.69221,0.69225,0.69165,0.69173,2588799997.0
2006-04-24 10:00:00,0.69166,0.69221,0.69156,0.69208,1844100001.0
2006-04-24 10:15:00,0.6921,0.69212,0.6914,0.69151,2231699996.0
2006-04-24 10:30:00,0.69153,0.69153,0.69059,0.69128,2026700007.0
2006-04-24 10:45:00,0.69131,0.69154,0.6911,0.69125,1776899996.0
2006-04-24 11:00:00,0.69124,0.69143,0.69105,0.69134,1951299989.0
2006-04-24 11:15:00,0.69139,0.6916,0.69106,0.69118,1722799998.0
2006-04-24 11:30:00,0.69123,0.69144,0.69117,0.69134,2193999992.0
2006-04-24 11:45:00,0.69137,0.69169,0.69133,0.69169,2285399998.0
2006-04-24 12:00:00,0.69163,0.6917,0.69126,0.6914,1924299981.0
2006-04-24 12:15:00,0.69137,0.69146,0.69108,0.69126,2020599988.0
2006-04-24 12:30:00,0.69128,0.69166,0.69117,0.69163,1779600003.0
2006-04-24 12:45:00,0.69163,0.69163,0.69128,0.69151,1935100003.0
2006-04-24 13:00:00,0.69153,0.69161,0.69139,0.69145,2057100004.0
2006-04-24 13:15:00,0.6914,0.69159,0.69119,0.69119,2232599992.0
2006-04-24 13:30:00,0.69118,0.69165,0.6911,0.69159,1781199996.0
2006-04-24 13:45:00,0.69158,0.69197,0.69158,0.69174,2366499984.0
2006-04-24 14:00:00,0.69172,0.69184,0.6914,0.69169,2109099988.0
2006-04-24 14:15:00,0.69173,0.69219,0.69161,0.69216,1994999997.0
2006-04-24 14:30:00,0.6921,0.69231,0.69188,0.69203,2430799991.0
2006-04-24 14:45:00,0.69207,0.69222,0.6919,0.69202,1877999997.0
2006-04-24 15:00:00,0.69207,0.69223,0.69184,0.69213,2258000001.0
2006-04-24 15:15:00,0.69212,0.69284,0.69212,0.69276,2183499993.0
2006-04-24 15:30:00,0.69274,0.69277,0.69209,0.69231,1854900001.0
2006-04-24 15:45:00,0.69234,0.69242,0.69225,0.69227,1992299996.0
2006-04-24 16:00:00,0.69226,0.69266,0.69217,0.69263,2441500011.0
2006-04-24 16:15:00,0.69261,0.69289,0.69252,0.69272,2632500006.0
2006-04-24 16:30:00,0.69271,0.69332,0.69263,0.69329,2383200015.0
2006-04-24 16:45:00,0.6933,0.69394,0.6933,0.69367,2367100009.0
2006-04-24 17:00:00,0.69368,0.69371,0.69349,0.69363,2722599985.0
2006-04-24 17:15:00,0.6936,0.69367,0.69343,0.69359,2313799992.0
2006-04-24 17:30:00,0.6936,0.69393,0.69346,0.69389,2152600010.0
2006-04-24 17:45:00,0.69386,0.69386,0.69343,0.69343,2096999995.0
2006-04-24 18:00:00,0.69343,0.69365,0.69333,0.69343,16746099997.0
2006-04-24 18:15:00,0.69342,0.6936,0.69289,0.69305,15232500019.0
2006-04-24 18:30:00,0.69305,0.69338,0.69285,0.69287,8293899967.0
2006-04-24 18:45:00,0.69288,0.69303,0.69265,0.69285,5900400008.0
2006-04-24 19:00:00,0.69284,0.69316,0.69278,0.69306,6454500002.0
2006-04-24 19:15:00,0.6931,0.69314,0.69272,0.69283,5413300019.0
2006-04-24 19:30:00,0.69282,0.69292,0.69274,0.69287,7940599978.0
2006-04-24 19:45:00,0.6929,0.6931,0.69269,0.69269,3512099993.0
2006-04-24 20:00:00,0.69273,0.69282,0.69252,0.69274,4756299993.0
2006-04-24 20:15:00,0.69278,0.69308,0.69265,0.69292,6730100000.0
2006-04-24 20:30:00,0.69293,0.69298,0.69277,0.69297,10231299994.0
2006-04-24 20:45:00,0.69299,0.69312,0.69282,0.693,11123600026.0
2006-04-24 21:00:00,0.69306,0.69333,0.69301,0.69323,8410799989.0
2006-04-24 21:15:00,0.69322,0.69334,0.69309,0.69309,5281199984.0
2006-04-24 21:30:00,0.69305,0.6932,0.693,0.6932,4134899999.0
2006-04-24 21:45:00,0.69317,0.69332,0.69308,0.69318,3109399997.0
2006-04-24 22:00:00,0.69315,0.69318,0.69287,0.69306,3674799997.0
2006-04-24 22:15:00,0.69305,0.69314,0.69282,0.6929,4253500016.0
2006-04-24 22:30:00,0.69292,0.69297,0.69271,0.69291,3369199997.0
2006-04-24 22:45:00,0.69295,0.69295,0.69267,0.69267,2498600002.0
2006-04-24 23:00:00,0.69255,0.6934,0.69255,0.69299,2336000009.0
2006-04-24 23:15:00,0.69298,0.69333,0.69265,0.69265,2665300015.0
2006-04-24 23:30:00,0.69263,0.69305,0.69259,0.69302,1966700003.0
2006-04-24 23:45:00,0.69304,0.69328,0.69276,0.6931,1725299992.0
2006-04-25 00:00:00,0.69309,0.6932,0.69276,0.69284,1912900007.0
2006-04-25 00:15:00,0.69288,0.6931,0.69282,0.69299,1692000004.0
2006-04-25 00:30:00,0.69303,0.69305,0.69209,0.69298,1733499996.0
2006-04-25 00:45:00,0.69302,0.69306,0.69292,0.69305,1775100003.0
2006-04-25 01:00:00,0.69302,0.69306,0.69281,0.69286,1909200006.0
2006-04-25 01:15:00,0.69286,0.6931,0.69286,0.69306,1470699995.0
2006-04-25 01:30:00,0.693,0.69308,0.6928,0.69289,1840800002.0
2006-04-25 01:45:00,0.69297,0.69324,0.69292,0.69309,1681699993.0
2006-04-25 02:00:00,0.69308,0.6931,0.69259,0.69266,2384899990.0
2006-04-25 02:15:00,0.69264,0.6929,0.69254,0.69277,2292600001.0
2006-04-25 02:30:00,0.69278,0.69294,0.69262,0.69293,1768099990.0
2006-04-25 02:45:00,0.69292,0.69307,0.69276,0.69278,1996999995.0
2006-04-25 03:00:00,0.69278,0.69283,0.69251,0.69264,1747100000.0
2006-04-25 03:15:00,0.69267,0.69276,0.6925,0.69267,1552899999.0
2006-04-25 03:30:00,0.69271,0.69286,0.69266,0.6928,1840100008.0
2006-04-25 03:45:00,0.69283,0.69291,0.69272,0.69273,2333400007.0
2006-04-25 04:00:00,0.69275,0.69284,0.69255,0.69267,1392099996.0
2006-04-25 04:15:00,0.69274,0.69281,0.69254,0.69269,1622199989.0
2006-04-25 04:30:00,0.69271,0.69283,0.69266,0.69275,2015900006.0
2006-04-25 04:45:00,0.69264,0.69275,0.69257,0.69258,1693900010.0
2006-04-25 05:00:00,0.69255,0.69271,0.69249,0.69262,1887700009.0
2006-04-25 05:15:00,0.6926,0.69263,0.69251,0.69258,1357200001.0
2006-04-25 05:30:00,0.69257,0.6927,0.6925,0.69265,1725999998.0
2006-04-25 05:45:00,0.6926,0.69265,0.69246,0.69246,1702500004.0
2006-04-25 06:00:00,0.69251,0.69253,0.69231,0.6924,1591100002.0
2006-04-25 06:15:00,0.69237,0.69252,0.69229,0.69247,1991899983.0
2006-04-25 06:30:00,0.69245,0.69283,0.69243,0.69275,2097799995.0
2006-04-25 06:45:00,0.6928,0.69281,0.69258,0.69268,1845899992.0
2006-04-25 07:00:00,0.69265,0.69281,0.69261,0.69272,2114099994.0
2006-04-25 07:15:00,0.69279,0.6929,0.69267,0.6928,1347000002.0
2006-04-25 07:30:00,0.69276,0.69283,0.69241,0.69259,2199500005.0
2006-04-25 07:45:00,0.69256,0.69297,0.69256,0.69285,2344999983.0
2006-04-25 08:00:00,0.6928,0.69292,0.69262,0.69267,2296099993.0
2006-04-25 08:15:00,0.69266,0.69278,0.69235,0.69255,1157100007.0
2006-04-25 08:30:00,0.69258,0.69298,0.69255,0.69291,2143799985.0
2006-04-25 08:45:00,0.69292,0.69321,0.69284,0.69305,2221300013.0
2006-04-25 09:00:00,0.69303,0.69359,0.69295,0.69349,1954300006.0
2006-04-25 09:15:00,0.69346,0.6936,0.69319,0.69333,2231799991.0
2006-04-25 09:30:00,0.69336,0.69379,0.6932,0.69378,1951700003.0
2006-04-25 09:45:00,0.69373,0.69376,0.69347,0.6935,2062899993.0
2006-04-25 10:00:00,0.69359,0.69431,0.69349,0.69401,2445200009.0
2006-04-25 10:15:00,0.69397,0.6942,0.69348,0.69353,2559999988.0
2006-04-25 10:30:00,0.69352,0.69401,0.69347,0.69398,2071999996.0
2006-04-25 10:45:00,0.694,0.69421,0.6937,0.69412,2000399995.0
2006-04-25 11:00:00,0.69407,0.69423,0.69384,0.69399,1773499984.0
2006-04-25 11:15:00,0.69404,0.69422,0.69401,0.69402,2716699992.0
2006-04-25 11:30:00,0.69408,0.6943,0.69398,0.69419,2220899992.0
2006-04-25 11:45:00,0.69423,0.6943,0.6938,0.69402,2493400014.0
2006-04-25 12:00:00,0.69396,0.69435,0.6937,0.694,2247099987.0
2006-04-25 12:15:00,0.69396,0.69422,0.69392,0.69395,2469699989.0
2006-04-25 12:30:00,0.69394,0.69397,0.69366,0.69378,1687700004.0
2006-04-25 12:45:00,0.6938,0.69394,0.69363,0.69375,2172699988.0
2006-04-25 13:00:00,0.69392,0.69427,0.69392,0.69414,2052499990.0
2006-04-25 13:15:00,0.6941,0.69417,0.69373,0.69383,2251600005.0
2006-04-25 13:30:00,0.69398,0.6943,0.69386,0.69408,1933599997.0
2006-04-25 13:45:00,0.69408,0.69422,0.69401,0.69407,1926500003.0
2006-04-25 14:00:00,0.69407,0.69425,0.69382,0.69414,2162699998.0
2006-04-25 14:15:00,0.69412,0.69452,0.69405,0.69426,1834300002.0
2006-04-25 14:30:00,0.69418,0.69424,0.69388,0.69408,1725000007.0
2006-04-25 14:45:00,0.69409,0.69409,0.69367,0.69375,2066499977.0
2006-04-25 15:00:00,0.6937,0.69371,0.69312,0.69329,1776699987.0
2006-04-25 15:15:00,0.69332,0.69346,0.69327,0.69336,1817900002.0
2006-04-25 15:30:00,0.69331,0.69363,0.6931,0.69349,2394899995.0
2006-04-25 15:45:00,0.69351,0.69368,0.69346,0.69358,2105800012.0
2006-04-25 16:00:00,0.69334,0.69411,0.69299,0.69385,2154200015.0
2006-04-25 16:15:00,0.69385,0.69389,0.69334,0.69362,2188000010.0
2006-04-25 16:30:00,0.69359,0.69372,0.69345,0.69366,2377500005.0
2006-04-25 16:45:00,0.69359,0.6939,0.69358,0.69361,2354399989.0
2006-04-25 17:00:00,0.69365,0.69436,0.69354,0.69436,2464599984.0
2006-04-25 17:15:00,0.69437,0.69456,0.69422,0.69431,2517299993.0
2006-04-25 17:30:00,0.69431,0.69434,0.69409,0.6943,2070199998.0
2006-04-25 17:45:00,0.69425,0.6945,0.69417,0.69417,1562899996.0
2006-04-25 18:00:00,0.6942,0.69434,0.69389,0.69404,16528999993.0
2006-04-25 18:15:00,0.694,0.69402,0.69375,0.69385,12439400013.0
2006-04-25 18:30:00,0.69385,0.69417,0.69381,0.69402,8479900004.0
2006-04-25 18:45:00,0.69404,0.69415,0.69392,0.69404,6235100016.0
2006-04-25 19:00:00,0.69405,0.69418,0.69397,0.69399,6868100012.0
2006-04-25 19:15:00,0.694,0.69429,0.69395,0.6942,5516899988.0
2006-04-25 19:30:00,0.69419,0.69424,0.69406,0.69415,7122100026.0
2006-04-25 19:45:00,0.69419,0.69431,0.6941,0.69422,3989299989.0
2006-04-25 20:00:00,0.69428,0.69441,0.69421,0.69432,4253100016.0
2006-04-25 20:15:00,0.69433,0.69458,0.69427,0.69441,6334799986.0
2006-04-25 20:30:00,0.69443,0.69467,0.6944,0.69451,10034799992.0
2006-04-25 20:45:00,0.69449,0.6949,0.69446,0.6948,11578099989.0
2006-04-25 21:00:00,0.69481,0.69524,0.69462,0.69513,7739500005.0
2006-04-25 21:15:00,0.69511,0.69517,0.69493,0.69507,5373100007.0
2006-04-25 21:30:00,0.69507,0.69524,0.69504,0.6952,3986500007.0
2006-04-25 21:45:00,0.69519,0.69525,0.69507,0.69522,3323399998.0
2006-04-25 22:00:00,0.6952,0.69525,0.69507,0.69515,3910700006.0
2006-04-25 22:15:00,0.69515,0.69531,0.69486,0.69515,4813899989.0
2006-04-25 22:30:00,0.69518,0.69535,0.69505,0.69531,3409899994.0
2006-04-25 22:45:00,0.69535,0.69539,0.69488,0.69488,2357499990.0
2006-04-25 23:00:00,0.69475,0.69574,0.69475,0.69573,2385300001.0
2006-04-25 23:15:00,0.69569,0.69574,0.69553,0.69567,2085499999.0
2006-04-25 23:30:00,0.69565,0.69573,0.69505,0.69512,1765899998.0
2006-04-25 23:45:00,0.69512,0.6952,0.69475,0.69503,1402999998.0
2006-04-26 00:00:00,0.69502,0.69514,0.6949,0.69507,1432099999.0
2006-04-26 00:15:00,0.69509,0.69509,0.69482,0.69483,1733800007.0
2006-04-26 00:30:00,0.69491,0.69499,0.69475,0.69493,1889200003.0
2006-04-26 00:45:00,0.69495,0.69504,0.69485,0.69498,1385900000.0
2006-04-26 01:00:00,0.69497,0.69508,0.69482,0.69492,2093399996.0
2006-04-26 01:15:00,0.6949,0.69497,0.69477,0.69484,2013300001.0
2006-04-26 01:30:00,0.69484,0.69507,0.69482,0.69492,1734100008.0
2006-04-26 01:45:00,0.69493,0.69497,0.69469,0.69474,2045600002.0
2006-04-26 02:00:00,0.6947,0.69486,0.6946,0.69473,2419900004.0
2006-04-26 02:15:00,0.69471,0.6948,0.6945,0.69463,1694299992.0
2006-04-26 02:30:00,0.69462,0.69492,0.69455,0.69487,2065899981.0
2006-04-26 02:45:00,0.6948,0.69488,0.69448,0.69483,1766500008.0
2006-04-26 03:00:00,0.69488,0.69498,0.69474,0.69474,1857799996.0
2006-04-26 03:15:00,0.69473,0.69492,0.69463,0.69492,1408700015.0
2006-04-26 03:30:00,0.69488,0.69535,0.69485,0.69525,2204899991.0
2006-04-26 03:45:00,0.69522,0.69527,0.69508,0.69513,1905100000.0
2006-04-26 04:00:00,0.69514,0.69526,0.69504,0.69522,2061199997.0
2006-04-26 04:15:00,0.69518,0.69525,0.69494,0.69508,1629099993.0
2006-04-26 04:30:00,0.69506,0.69517,0.69497,0.69505,1695899993.0
2006-04-26 04:45:00,0.69495,0.69509,0.69489,0.69501,1571299989.0
2006-04-26 05:00:00,0.695,0.69507,0.69479,0.69482,1409499997.0
2006-04-26 05:15:00,0.69481,0.69487,0.69458,0.69463,1781200001.0
2006-04-26 05:30:00,0.69463,0.69475,0.69445,0.69456,2570799983.0
2006-04-26 05:45:00,0.6945,0.69476,0.69435,0.69475,1387599997.0
2006-04-26 06:00:00,0.69475,0.6948,0.69453,0.69467,1851799997.0
2006-04-26 06:15:00,0.69463,0.69497,0.69463,0.69497,1839699996.0
2006-04-26 06:30:00,0.69495,0.69501,0.6948,0.69495,1740800007.0
2006-04-26 06:45:00,0.69499,0.69499,0.69472,0.69482,1727399990.0
2006-04-26 07:00:00,0.69478,0.69492,0.69468,0.69475,1875599995.0
2006-04-26 07:15:00,0.69476,0.6948,0.69459,0.69462,1770400003.0
2006-04-26 07:30:00,0.69458,0.69519,0.69456,0.69493,2112799990.0
2006-04-26 07:45:00,0.69487,0.69539,0.69487,0.69527,2082600009.0
2006-04-26 08:00:00,0.6952,0.69531,0.69479,0.69482,2180199986.0
2006-04-26 08:15:00,0.69485,0.69521,0.69466,0.69506,2276100001.0
2006-04-26 08:30:00,0.69504,0.69536,0.69498,0.6952,2427400001.0
2006-04-26 08:45:00,0.69511,0.69539,0.69475,0.69537,1995500002.0
2006-04-26 09:00:00,0.6954,0.69562,0.69531,0.69554,2006100013.0
2006-04-26 09:15:00,0.69554,0.69566,0.69523,0.6953,2284699993.0
2006-04-26 09:30:00,0.69528,0.69574,0.69522,0.69565,2326299999.0
2006-04-26 09:45:00,0.69566,0.69604,0.69556,0.69577,2471099990.0
2006-04-26 10:00:00,0.69576,0.69587,0.69545,0.69551,2066600004.0
2006-04-26 10:15:00,0.69554,0.69571,0.69521,0.69521,2332400011.0
2006-04-26 10:30:00,0.69515,0.69632,0.69515,0.69585,2407499990.0
2006-04-26 10:45:00,0.69589,0.69592,0.69567,0.69578,1938699998.0
2006-04-26 11:00:00,0.69578,0.6961,0.69571,0.69584,1896799994.0
2006-04-26 11:15:00,0.69588,0.69598,0.69568,0.69582,2303899999.0
2006-04-26 11:30:00,0.69585,0.69603,0.6957,0.69601,2139800006.0
2006-04-26 11:45:00,0.69603,0.69618,0.69563,0.69571,2340800017.0
2006-04-26 12:00:00,0.6957,0.6961,0.6956,0.69587,2319899996.0
2006-04-26 12:15:00,0.69586,0.6961,0.69582,0.69607,2035899995.0
2006-04-26 12:30:00,0.696,0.69605,0.69578,0.69585,2030300006.0
2006-04-26 12:45:00,0.69587,0.69599,0.69566,0.69585,2072600010.0
2006-04-26 13:00:00,0.6959,0.696,0.69557,0.69596,2077699982.0
2006-04-26 13:15:00,0.69585,0.69617,0.69576,0.69604,2141800008.0
2006-04-26 13:30:00,0.69606,0.69618,0.69584,0.69584,1982300019.0
2006-04-26 13:45:00,0.69584,0.69611,0.69576,0.69595,2257099990.0
2006-04-26 14:00:00,0.69593,0.69607,0.69578,0.69588,2658300001.0
2006-04-26 14:15:00,0.69582,0.69603,0.69553,0.69557,2253399995.0
2006-04-26 14:30:00,0.69547,0.69602,0.69503,0.6957,2429800005.0
2006-04-26 14:45:00,0.69568,0.69637,0.69565,0.69611,2344300015.0
2006-04-26 15:00:00,0.69607,0.69645,0.69595,0.69599,2196200005.0
2006-04-26 15:15:00,0.69602,0.69642,0.6957,0.6958,2205399999.0
2006-04-26 15:30:00,0.6959,0.69638,0.69584,0.69624,2459699990.0
2006-04-26 15:45:00,0.69624,0.69666,0.69617,0.69628,2309499994.0
2006-04-26 16:00:00,0.69623,0.69684,0.69617,0.69651,2340600001.0
2006-04-26 16:15:00,0.6965,0.69656,0.69626,0.69639,2304700000.0
2006-04-26 16:30:00,0.69631,0.69652,0.69617,0.6963,2334799997.0
2006-04-26 16:45:00,0.69631,0.69631,0.69598,0.69607,2012000004.0
2006-04-26 17:00:00,0.6961,0.69653,0.69585,0.69635,2257599990.0
2006-04-26 17:15:00,0.69634,0.69647,0.69604,0.69607,2124099989.0
2006-04-26 17:30:00,0.69612,0.69624,0.69597,0.69608,2225700007.0
2006-04-26 17:45:00,0.69607,0.69641,0.69604,0.69627,1918099997.0
2006-04-26 18:00:00,0.69617,0.69643,0.69599,0.69638,18519600014.0
2006-04-26 18:15:00,0.6963,0.69654,0.6962,0.69631,13020199982.0
2006-04-26 18:30:00,0.69631,0.69654,0.69629,0.69646,8270800005.0
2006-04-26 18:45:00,0.69647,0.69669,0.69639,0.69654,6253400018.0
2006-04-26 19:00:00,0.69655,0.69678,0.6964,0.69653,5951199979.0
2006-04-26 19:15:00,0.69655,0.69676,0.69647,0.6966,5114200001.0
2006-04-26 19:30:00,0.69658,0.69724,0.69646,0.6971,7188499983.0
2006-04-26 19:45:00,0.69718,0.69753,0.6971,0.69727,4338800004.0
2006-04-26 20:00:00,0.6973,0.69732,0.69685,0.69693,4171300003.0
2006-04-26 20:15:00,0.69698,0.6975,0.69691,0.6974,6339299976.0
2006-04-26 20:30:00,0.69743,0.6977,0.69732,0.6974,10164599994.0
2006-04-26 20:45:00,0.69744,0.69778,0.69736,0.69764,11536099986.0
2006-04-26 21:00:00,0.69768,0.69786,0.69751,0.69768,7336900004.0
2006-04-26 21:15:00,0.69767,0.69769,0.69745,0.69757,4866500017.0
2006-04-26 21:30:00,0.69755,0.69766,0.69748,0.69755,4575899986.0
2006-04-26 21:45:00,0.69755,0.69776,0.69754,0.69772,3407599984.0
2006-04-26 22:00:00,0.69769,0.69776,0.69755,0.69761,3594299985.0
2006-04-26 22:15:00,0.69761,0.69784,0.69759,0.69775,4291499988.0
2006-04-26 22:30:00,0.69777,0.69784,0.69761,0.69769,2858699996.0
2006-04-26 22:45:00,0.69771,0.69776,0.69748,0.69748,2470399993.0
2006-04-26 23:00:00,0.69735,0.69785,0.69712,0.69753,2883699998.0
2006-04-26 23:15:00,0.69757,0.69779,0.69728,0.69743,2352200000.0
2006-04-26 23:30:00,0.69749,0.6976,0.69737,0.69752,1656899999.0
2006-04-26 23:45:00,0.6976,0.69771,0.69705,0.69732,1369600010.0
2006-04-27 00:00:00,0.69732,0.69738,0.69728,0.69732,1342900006.0
2006-04-27 00:15:00,0.69738,0.6974,0.69709,0.69719,1863900005.0
2006-04-27 00:30:00,0.69724,0.69742,0.69698,0.69725,1857200001.0
2006-04-27 00:45:00,0.69727,0.69742,0.69702,0.69729,1517699997.0
2006-04-27 01:00:00,0.6973,0.69738,0.69716,0.69733,1971600002.0
2006-04-27 01:15:00,0.6973,0.69748,0.69726,0.69742,1804100001.0
2006-04-27 01:30:00,0.6974,0.69752,0.69732,0.69736,1724399992.0
2006-04-27 01:45:00,0.6974,0.69742,0.69725,0.69731,1781600003.0
2006-04-27 02:00:00,0.69731,0.69742,0.69712,0.6972,1760999997.0
2006-04-27 02:15:00,0.69722,0.69732,0.69715,0.69725,1592000007.0
2006-04-27 02:30:00,0.6972,0.69741,0.69707,0.69734,2578499981.0
2006-04-27 02:45:00,0.6973,0.69773,0.69728,0.69772,2010400001.0
2006-04-27 03:00:00,0.69769,0.69799,0.69745,0.69777,1692400008.0
2006-04-27 03:15:00,0.69777,0.69801,0.69777,0.69789,1766500001.0
2006-04-27 03:30:00,0.69785,0.69798,0.69757,0.6976,1948900008.0
2006-04-27 03:45:00,0.69767,0.69778,0.69757,0.69768,1832299991.0
2006-04-27 04:00:00,0.69776,0.69777,0.69744,0.69744,1532399998.0
2006-04-27 04:15:00,0.69748,0.69779,0.69747,0.69773,1484299999.0
2006-04-27 04:30:00,0.69773,0.69783,0.6976,0.69765,1520700008.0
2006-04-27 04:45:00,0.69755,0.69764,0.69748,0.69764,1643100009.0
2006-04-27 05:00:00,0.6976,0.69767,0.69728,0.69737,1502700001.0
2006-04-27 05:15:00,0.69741,0.69745,0.69723,0.69723,1506699995.0
2006-04-27 05:30:00,0.69722,0.69738,0.69717,0.6973,1863199994.0
2006-04-27 05:45:00,0.69728,0.69732,0.69718,0.69728,1428799996.0
2006-04-27 06:00:00,0.6973,0.69737,0.69722,0.6973,1308800003.0
2006-04-27 06:15:00,0.69725,0.69743,0.69717,0.69729,1733000015.0
2006-04-27 06:30:00,0.69732,0.69752,0.69728,0.69736,1923699998.0
2006-04-27 06:45:00,0.69742,0.69745,0.69728,0.6974,1347000006.0
2006-04-27 07:00:00,0.69735,0.69752,0.69731,0.69742,1384400014.0
2006-04-27 07:15:00,0.69746,0.69758,0.6974,0.69743,1533299985.0
2006-04-27 07:30:00,0.69739,0.69753,0.69723,0.69746,2268300000.0
2006-04-27 07:45:00,0.69745,0.69755,0.69723,0.69735,1471499995.0
2006-04-27 08:00:00,0.6973,0.69755,0.69717,0.69717,2093599994.0
2006-04-27 08:15:00,0.69723,0.69731,0.69695,0.697,2290799992.0
2006-04-27 08:30:00,0.69704,0.69729,0.69697,0.69718,2148699991.0
2006-04-27 08:45:00,0.69712,0.69771,0.69698,0.69739,1699900000.0
2006-04-27 09:00:00,0.69739,0.69747,0.69713,0.69729,2364599997.0
2006-04-27 09:15:00,0.69732,0.69746,0.69718,0.69718,1984900003.0
2006-04-27 09:30:00,0.69717,0.69722,0.6969,0.69692,1757199993.0
2006-04-27 09:45:00,0.69693,0.69745,0.69686,0.6972,2346999995.0
2006-04-27 10:00:00,0.69711,0.69716,0.69682,0.69709,2501600010.0
2006-04-27 10:15:00,0.69717,0.69724,0.69681,0.69688,2391200019.0
2006-04-27 10:30:00,0.69687,0.69695,0.6967,0.69688,1920100007.0
2006-04-27 10:45:00,0.69691,0.69715,0.69687,0.69692,2361400002.0
2006-04-27 11:00:00,0.69692,0.69732,0.69692,0.69703,2167200018.0
2006-04-27 11:15:00,0.69705,0.69705,0.69678,0.69682,2377600006.0
2006-04-27 11:30:00,0.69688,0.6969,0.69649,0.69665,2252299996.0
2006-04-27 11:45:00,0.69661,0.69663,0.69629,0.69655,2366599980.0
2006-04-27 12:00:00,0.69647,0.69673,0.69638,0.69652,2480700011.0
2006-04-27 12:15:00,0.69645,0.69688,0.69632,0.69688,2072199995.0
2006-04-27 12:30:00,0.69688,0.69698,0.69645,0.69663,2219099989.0
2006-04-27 12:45:00,0.69667,0.69667,0.69622,0.69658,1899799994.0
2006-04-27 13:00:00,0.6966,0.69699,0.69625,0.6963,1778600009.0
2006-04-27 13:15:00,0.69623,0.69664,0.69622,0.6966,1974100001.0
2006-04-27 13:30:00,0.6966,0.69663,0.69581,0.69581,1918300002.0
2006-04-27 13:45:00,0.69583,0.69608,0.69569,0.69605,2492300002.0
2006-04-27 14:00:00,0.69603,0.69606,0.69564,0.6957,2912300011.0
2006-04-27 14:15:00,0.69567,0.69595,0.6953,0.69532,2407699995.0
2006-04-27 14:30:00,0.69532,0.69557,0.69523,0.69528,2047400007.0
2006-04-27 14:45:00,0.69532,0.69552,0.69505,0.69526,2035300004.0
2006-04-27 15:00:00,0.69523,0.69545,0.69519,0.69529,2062500011.0
2006-04-27 15:15:00,0.69531,0.6955,0.6952,0.6955,1900100004.0
2006-04-27 15:30:00,0.69548,0.6957,0.69537,0.69563,2510700000.0
2006-04-27 15:45:00,0.69563,0.69602,0.69552,0.69569,2406200001.0
2006-04-27 16:00:00,0.69577,0.69689,0.69577,0.69632,2167800006.0
2006-04-27 16:15:00,0.69636,0.69664,0.696,0.69615,2600200003.0
2006-04-27 16:30:00,0.69613,0.69639,0.69515,0.69522,2160000003.0
2006-04-27 16:45:00,0.69522,0.69554,0.69503,0.69537,2140099988.0
2006-04-27 17:00:00,0.69527,0.69557,0.69503,0.69549,2254900005.0
2006-04-27 17:15:00,0.69546,0.69585,0.69526,0.69556,2138299998.0
2006-04-27 17:30:00,0.69553,0.69553,0.69531,0.69541,2047599996.0
2006-04-27 17:45:00,0.69535,0.69543,0.69479,0.69523,2605100002.0
2006-04-27 18:00:00,0.6953,0.69571,0.69523,0.6954,15254800001.0
2006-04-27 18:15:00,0.6954,0.69555,0.69513,0.69529,14206200013.0
2006-04-27 18:30:00,0.69528,0.69533,0.69496,0.69511,7928700005.0
2006-04-27 18:45:00,0.69517,0.69556,0.69505,0.6954,6392499981.0
2006-04-27 19:00:00,0.69542,0.69571,0.69535,0.6956,6291900023.0
2006-04-27 19:15:00,0.69558,0.69565,0.69525,0.69548,5932200011.0
2006-04-27 19:30:00,0.69548,0.69565,0.69512,0.69536,7482299986.0
2006-04-27 19:45:00,0.69538,0.69545,0.69527,0.69532,3885299992.0
2006-04-27 20:00:00,0.69538,0.69551,0.69509,0.69538,4250699997.0
2006-04-27 20:15:00,0.69538,0.69569,0.69529,0.69562,6547500004.0
2006-04-27 20:30:00,0.69563,0.69569,0.69546,0.69567,10722499988.0
2006-04-27 20:45:00,0.69569,0.69569,0.69513,0.69518,11183300005.0
2006-04-27 21:00:00,0.69523,0.69528,0.69511,0.69513,8247299992.0
2006-04-27 21:15:00,0.69513,0.69523,0.695,0.69511,4937499999.0
2006-04-27 21:30:00,0.69508,0.69519,0.695,0.69515,4420099985.0
2006-04-27 21:45:00,0.69515,0.69534,0.69507,0.69522,3209199994.0
2006-04-27 22:00:00,0.6952,0.69533,0.69513,0.69528,3607099997.0
2006-04-27 22:15:00,0.6953,0.69539,0.69518,0.69529,4296999997.0
2006-04-27 22:30:00,0.69533,0.69548,0.69519,0.6954,2909399999.0
2006-04-27 22:45:00,0.69544,0.69554,0.69527,0.69528,2519600016.0
2006-04-27 23:00:00,0.69515,0.69586,0.69515,0.69547,2638099998.0
2006-04-27 23:15:00,0.6955,0.696,0.69537,0.69579,2532200011.0
2006-04-27 23:30:00,0.69589,0.69594,0.69527,0.69543,2252300003.0
2006-04-27 23:45:00,0.69541,0.69561,0.69507,0.69541,1906499993.0
2006-04-28 00:00:00,0.69537,0.69545,0.69509,0.69525,1942900013.0
2006-04-28 00:15:00,0.69528,0.69536,0.69495,0.69512,1841499995.0
2006-04-28 00:30:00,0.69524,0.69555,0.69514,0.69545,2181600004.0
2006-04-28 00:45:00,0.69548,0.69555,0.6952,0.69535,1725900018.0
2006-04-28 01:00:00,0.69536,0.69556,0.69527,0.69543,2397600004.0
2006-04-28 01:15:00,0.69537,0.69571,0.69533,0.69568,1914199992.0
2006-04-28 01:30:00,0.69565,0.69573,0.69557,0.69561,1605399994.0
2006-04-28 01:45:00,0.69563,0.69601,0.69552,0.69587,1983799992.0
2006-04-28 02:00:00,0.69584,0.69602,0.6957,0.69576,2506400012.0
2006-04-28 02:15:00,0.69577,0.6959,0.69564,0.69575,1980300000.0
2006-04-28 02:30:00,0.69573,0.6958,0.69537,0.69557,1811199998.0
2006-04-28 02:45:00,0.69549,0.69561,0.69529,0.69548,2385400012.0
2006-04-28 03:00:00,0.69545,0.69585,0.69544,0.69565,2016500000.0
2006-04-28 03:15:00,0.69564,0.69573,0.69519,0.69555,1694000000.0
2006-04-28 03:30:00,0.6955,0.69551,0.69523,0.69548,2277099996.0
2006-04-28 03:45:00,0.69544,0.69564,0.6953,0.6953,2071599996.0
2006-04-28 04:00:00,0.6954,0.69558,0.6953,0.69558,2253300005.0
2006-04-28 04:15:00,0.69558,0.69567,0.69543,0.69558,1643499994.0
2006-04-28 04:30:00,0.69559,0.69569,0.69551,0.69562,1390999998.0
2006-04-28 04:45:00,0.69556,0.69576,0.69556,0.69568,1817800006.0
2006-04-28 05:00:00,0.69565,0.69578,0.69555,0.69563,1698500001.0
2006-04-28 05:15:00,0.69566,0.69567,0.69536,0.69551,1932999987.0
2006-04-28 05:30:00,0.69551,0.69551,0.69532,0.69545,1326400002.0
2006-04-28 05:45:00,0.69542,0.69553,0.69537,0.69538,1374599993.0
2006-04-28 06:00:00,0.69537,0.69547,0.69512,0.69525,1964699996.0
2006-04-28 06:15:00,0.69524,0.69535,0.69517,0.69535,1966500000.0
2006-04-28 06:30:00,0.69535,0.69541,0.69528,0.69535,1434599993.0
2006-04-28 06:45:00,0.69542,0.69545,0.69527,0.69534,1991199991.0
2006-04-28 07:00:00,0.69531,0.69542,0.69529,0.69537,1825699991.0
2006-04-28 07:15:00,0.6954,0.69547,0.69519,0.69528,2095399995.0
2006-04-28 07:30:00,0.69528,0.69538,0.69517,0.69521,2205399984.0
2006-04-28 07:45:00,0.6952,0.69539,0.6952,0.69533,1700399988.0
2006-04-28 08:00:00,0.69525,0.69542,0.6952,0.69538,2112399997.0
2006-04-28 08:15:00,0.69537,0.69614,0.69517,0.69586,2262099992.0
2006-04-28 08:30:00,0.69577,0.69578,0.69519,0.6954,2342299999.0
2006-04-28 08:45:00,0.69541,0.69594,0.6952,0.69567,2207099987.0
2006-04-28 09:00:00,0.69566,0.69576,0.69551,0.69558,2076599994.0
2006-04-28 09:15:00,0.69558,0.69607,0.69555,0.69584,1959699999.0
2006-04-28 09:30:00,0.69583,0.69606,0.6955,0.6957,2051800005.0
2006-04-28 09:45:00,0.6957,0.6958,0.69541,0.6957,2548599983.0
2006-04-28 10:00:00,0.69568,0.69591,0.69551,0.69551,2466000006.0
2006-04-28 10:15:00,0.69549,0.69571,0.69532,0.69557,2651499999.0
2006-04-28 10:30:00,0.69559,0.69577,0.6951,0.6954,2058000001.0
2006-04-28 10:45:00,0.69538,0.69554,0.69512,0.69517,2486899988.0
2006-04-28 11:00:00,0.69517,0.69541,0.69486,0.69494,1904299995.0
2006-04-28 11:15:00,0.69497,0.69532,0.69487,0.69507,2265800012.0
2006-04-28 11:30:00,0.6951,0.69512,0.69437,0.69437,2411299996.0
2006-04-28 11:45:00,0.69438,0.69445,0.6937,0.69373,2176399993.0
2006-04-28 12:00:00,0.69369,0.69417,0.69347,0.69386,2325700008.0
2006-04-28 12:15:00,0.6938,0.69403,0.69365,0.69381,2558699989.0
2006-04-28 12:30:00,0.69377,0.69423,0.69377,0.69394,1732400001.0
2006-04-28 12:45:00,0.694,0.69417,0.69382,0.69382,1580299991.0
2006-04-28 13:00:00,0.69381,0.69408,0.69363,0.6937,2183700002.0
2006-04-28 13:15:00,0.69364,0.69371,0.69338,0.69367,1618300014.0
2006-04-28 13:30:00,0.69367,0.69371,0.69326,0.69328,2086000003.0
2006-04-28 13:45:00,0.6933,0.69363,0.6933,0.69351,1793499999.0
2006-04-28 14:00:00,0.69352,0.69407,0.6935,0.69405,1985700010.0
2006-04-28 14:15:00,0.69393,0.69412,0.69344,0.69344,1786199988.0
2006-04-28 14:30:00,0.6934,0.69412,0.6934,0.69393,1998499987.0
2006-04-28 14:45:00,0.69396,0.69457,0.69387,0.69457,2254899999.0
2006-04-28 15:00:00,0.69458,0.69459,0.69399,0.69399,2126099993.0
2006-04-28 15:15:00,0.69396,0.6942,0.69369,0.69413,1959400005.0
2006-04-28 15:30:00,0.69412,0.69447,0.69409,0.69442,2204099991.0
2006-04-28 15:45:00,0.69435,0.69443,0.69369,0.6941,1983899997.0
2006-04-28 16:00:00,0.69415,0.69423,0.69348,0.69389,2023799999.0
2006-04-28 16:15:00,0.69394,0.69407,0.6936,0.69385,1698199988.0
2006-04-28 16:30:00,0.6938,0.69397,0.69342,0.6935,1600200003.0
2006-04-28 16:45:00,0.69345,0.69364,0.69269,0.69285,2813099992.0
2006-04-28 17:00:00,0.6928,0.69293,0.69187,0.69189,2301399981.0
2006-04-28 17:15:00,0.69178,0.69237,0.69167,0.6922,2148999995.0
2006-04-28 17:30:00,0.69225,0.6929,0.69222,0.69271,2772399988.0
2006-04-28 17:45:00,0.69268,0.69281,0.69226,0.69277,2141600002.0
2006-04-28 18:00:00,0.69277,0.69322,0.69271,0.69303,17413199983.0
2006-04-28 18:15:00,0.6928,0.69305,0.6927,0.69277,13902400006.0
2006-04-28 18:30:00,0.6928,0.69307,0.69277,0.69303,8009399998.0
2006-04-28 18:45:00,0.69304,0.69343,0.69302,0.69325,6357900008.0
2006-04-28 19:00:00,0.69321,0.69366,0.6931,0.69333,6305299976.0
2006-04-28 19:15:00,0.69334,0.69342,0.69285,0.6929,5781300026.0
2006-04-28 19:30:00,0.69288,0.69297,0.69276,0.69287,6810300003.0
2006-04-28 19:45:00,0.69289,0.69293,0.69263,0.69272,3852999999.0
2006-04-28 20:00:00,0.69278,0.69285,0.69237,0.69238,5125299982.0
2006-04-28 20:15:00,0.69239,0.69241,0.6921,0.69229,6342399981.0
2006-04-28 20:30:00,0.69229,0.69257,0.69224,0.69243,10836399998.0
2006-04-28 20:45:00,0.69245,0.69247,0.69205,0.69215,11742600014.0
2006-04-28 21:00:00,0.6922,0.69233,0.69204,0.69205,8075799998.0
2006-04-28 21:15:00,0.69207,0.69213,0.69167,0.6917,5207600017.0
2006-04-28 21:30:00,0.69172,0.69187,0.69152,0.69157,4453600017.0
2006-04-28 21:45:00,0.69154,0.69169,0.69118,0.69164,3362099996.0
2006-04-28 22:00:00,0.69158,0.69207,0.69153,0.69207,3903999976.0
2006-04-28 22:15:00,0.6921,0.69216,0.69178,0.6918,4346999992.0
2006-04-28 22:30:00,0.69185,0.69192,0.6916,0.69172,3165299991.0
2006-04-28 22:45:00,0.69176,0.69192,0.69159,0.69162,2560399990.0
2006-04-30 23:00:00,0.69202,0.69267,0.69202,0.69236,2625800003.0
2006-04-30 23:15:00,0.69225,0.69279,0.69225,0.69231,2533699990.0
2006-04-30 23:30:00,0.69238,0.69268,0.69187,0.69205,1966300004.0
2006-04-30 23:45:00,0.69209,0.69214,0.69167,0.69187,1512000004.0
2006-05-01 00:00:00,0.69181,0.69188,0.69162,0.69172,1758200009.0
2006-05-01 00:15:00,0.69178,0.69184,0.69156,0.69167,1798499989.0
2006-05-01 00:30:00,0.69174,0.69177,0.69126,0.69133,1940199996.0
2006-05-01 00:45:00,0.69133,0.69144,0.69123,0.69135,1899300005.0
2006-05-01 01:00:00,0.69138,0.69187,0.69138,0.69178,1943499989.0
2006-05-01 01:15:00,0.69173,0.69174,0.69145,0.69157,1953599996.0
2006-05-01 01:30:00,0.69153,0.69158,0.69129,0.6915,1824499995.0
2006-05-01 01:45:00,0.69154,0.69154,0.69133,0.69147,1887299997.0
2006-05-01 02:00:00,0.6915,0.69164,0.69128,0.69143,1745999993.0
2006-05-01 02:15:00,0.69141,0.69164,0.69138,0.69164,1978900006.0
2006-05-01 02:30:00,0.69162,0.69185,0.6916,0.69182,1613899994.0
2006-05-01 02:45:00,0.6918,0.69187,0.69165,0.69169,1800799994.0
2006-05-01 03:00:00,0.69169,0.69172,0.69151,0.69154,2178400000.0
2006-05-01 03:15:00,0.69157,0.6917,0.69151,0.69169,955199993.0
2006-05-01 03:30:00,0.69167,0.69178,0.69154,0.6916,1511599996.0
2006-05-01 03:45:00,0.69155,0.69157,0.69135,0.69138,1253099987.0
2006-05-01 04:00:00,0.69147,0.69189,0.69141,0.6918,1518200012.0
2006-05-01 04:15:00,0.69178,0.69195,0.69175,0.6919,1923199986.0
2006-05-01 04:30:00,0.69188,0.69193,0.69175,0.69187,1950500008.0
2006-05-01 04:45:00,0.69182,0.69201,0.69177,0.69195,1370100010.0
2006-05-01 05:00:00,0.69195,0.69216,0.69182,0.69207,1903299989.0
2006-05-01 05:15:00,0.69201,0.69201,0.69139,0.69139,1914500000.0
2006-05-01 05:30:00,0.69139,0.69157,0.69135,0.69145,1674699995.0
2006-05-01 05:45:00,0.69143,0.6915,0.69135,0.69138,1489899990.0
2006-05-01 06:00:00,0.69141,0.69145,0.6911,0.69132,1745400008.0
2006-05-01 06:15:00,0.69131,0.69152,0.69122,0.69147,1550500005.0
2006-05-01 06:30:00,0.69147,0.69151,0.69118,0.69129,1890299996.0
2006-05-01 06:45:00,0.69134,0.69134,0.69103,0.69113,1514800002.0
2006-05-01 07:00:00,0.6911,0.69135,0.6911,0.69122,1537999991.0
2006-05-01 07:15:00,0.69127,0.69139,0.69117,0.69125,1970300007.0
2006-05-01 07:30:00,0.69127,0.69129,0.69117,0.69122,1682400004.0
2006-05-01 07:45:00,0.6912,0.6914,0.69112,0.6914,1671799997.0
2006-05-01 08:00:00,0.69135,0.69173,0.69135,0.6916,1753599998.0
2006-05-01 08:15:00,0.69148,0.69161,0.69135,0.6914,1478999998.0
2006-05-01 08:30:00,0.69142,0.69187,0.69142,0.6918,1687900000.0
2006-05-01 08:45:00,0.69173,0.69182,0.69125,0.69156,1610699991.0
2006-05-01 09:00:00,0.69163,0.69189,0.69157,0.69172,2284300016.0
2006-05-01 09:15:00,0.69167,0.69196,0.69157,0.69196,1804099998.0
2006-05-01 09:30:00,0.69202,0.69204,0.69147,0.69147,2216500010.0
2006-05-01 09:45:00,0.69146,0.69157,0.69133,0.69145,1810000009.0
2006-05-01 10:00:00,0.69145,0.6915,0.6912,0.69125,2102899996.0
2006-05-01 10:15:00,0.6913,0.6916,0.69122,0.69122,2062499986.0
2006-05-01 10:30:00,0.69123,0.69138,0.6912,0.69135,1741300003.0
2006-05-01 10:45:00,0.69135,0.69135,0.69114,0.6912,1874599988.0
2006-05-01 11:00:00,0.69118,0.69133,0.69114,0.69122,1269100003.0
2006-05-01 11:15:00,0.69126,0.69126,0.69105,0.69112,1909800009.0
2006-05-01 11:30:00,0.69115,0.6912,0.69102,0.69102,1897899996.0
2006-05-01 11:45:00,0.69103,0.69115,0.69098,0.69115,1855000000.0
2006-05-01 12:00:00,0.6911,0.69117,0.69092,0.69101,1738600003.0
2006-05-01 12:15:00,0.69098,0.69113,0.69095,0.69105,1757899998.0
2006-05-01 12:30:00,0.69104,0.69108,0.69081,0.69098,1719400002.0
2006-05-01 12:45:00,0.69098,0.69112,0.69092,0.69105,2015800000.0
2006-05-01 13:00:00,0.69108,0.69114,0.69097,0.69105,1865599992.0
2006-05-01 13:15:00,0.691,0.69114,0.69092,0.69102,1927599995.0
2006-05-01 13:30:00,0.691,0.69109,0.69085,0.69093,1935700007.0
2006-05-01 13:45:00,0.69093,0.69107,0.69084,0.69092,1980600011.0
2006-05-01 14:00:00,0.69093,0.69158,0.69091,0.69139,2232699998.0
2006-05-01 14:15:00,0.69131,0.6915,0.69101,0.69142,2095099988.0
2006-05-01 14:30:00,0.69139,0.6917,0.69113,0.69133,2038699992.0
2006-05-01 14:45:00,0.69137,0.69184,0.6911,0.6914,1871500012.0
2006-05-01 15:00:00,0.69134,0.69144,0.69032,0.69036,2006100009.0
2006-05-01 15:15:00,0.69035,0.69046,0.69015,0.6902,1842900008.0
2006-05-01 15:30:00,0.69017,0.69018,0.68849,0.68883,1860600000.0
2006-05-01 15:45:00,0.68885,0.68904,0.68859,0.6888,1784299992.0
2006-05-01 16:00:00,0.68878,0.68942,0.68855,0.68899,1833999994.0
2006-05-01 16:15:00,0.68909,0.68934,0.68883,0.68895,1926199999.0
2006-05-01 16:30:00,0.6889,0.6894,0.6887,0.68938,1798800005.0
2006-05-01 16:45:00,0.68928,0.68936,0.68857,0.6886,2232600002.0
2006-05-01 17:00:00,0.6886,0.68917,0.68852,0.68908,2015799985.0
2006-05-01 17:15:00,0.68904,0.68921,0.68848,0.68875,1948999990.0
2006-05-01 17:30:00,0.68875,0.68937,0.68869,0.68935,2072200000.0
2006-05-01 17:45:00,0.68929,0.68958,0.68926,0.68928,1913600003.0
2006-05-01 18:00:00,0.68927,0.68962,0.6892,0.68931,18420300005.0
2006-05-01 18:15:00,0.68927,0.68966,0.68916,0.68958,14140100010.0
2006-05-01 18:30:00,0.68961,0.68985,0.68954,0.68958,7992100029.0
2006-05-01 18:45:00,0.68958,0.69004,0.68951,0.68995,6339899980.0
2006-05-01 19:00:00,0.68995,0.69,0.68966,0.68986,6533899992.0
2006-05-01 19:15:00,0.68992,0.69018,0.68991,0.69005,6259100029.0
2006-05-01 19:30:00,0.69001,0.69001,0.68965,0.68987,6844200011.0
2006-05-01 19:45:00,0.68991,0.68993,0.68972,0.68981,4244100002.0
2006-05-01 20:00:00,0.68986,0.68992,0.6897,0.68988,4460399986.0
2006-05-01 20:15:00,0.68986,0.68992,0.68967,0.68982,6644899990.0
2006-05-01 20:30:00,0.68982,0.68993,0.68973,0.68978,10442500017.0
2006-05-01 20:45:00,0.68981,0.69019,0.68975,0.68995,11460600011.0
2006-05-01 21:00:00,0.68999,0.69014,0.68995,0.68998,8396899999.0
2006-05-01 21:15:00,0.69002,0.6901,0.68929,0.68964,4648399989.0
2006-05-01 21:30:00,0.68963,0.68982,0.6891,0.68939,4123399994.0
2006-05-01 21:45:00,0.68943,0.68999,0.68916,0.68922,3721399975.0
2006-05-01 22:00:00,0.68922,0.68971,0.68911,0.68948,3374799998.0
2006-05-01 22:15:00,0.68957,0.68981,0.68905,0.68905,4219200011.0
2006-05-01 22:30:00,0.68909,0.68928,0.68904,0.68914,3016500009.0
2006-05-01 22:45:00,0.68918,0.68933,0.68908,0.68908,2516400001.0
2006-05-01 23:00:00,0.68895,0.68971,0.68895,0.6892,2520900007.0
2006-05-01 23:15:00,0.68926,0.68971,0.68899,0.68922,2821500009.0
2006-05-01 23:30:00,0.68911,0.68937,0.6886,0.68862,1718500007.0
2006-05-01 23:45:00,0.68862,0.68866,0.68815,0.68837,1392500006.0
2006-05-02 00:00:00,0.6883,0.68854,0.6883,0.68838,1860400009.0
2006-05-02 00:15:00,0.68844,0.68885,0.6884,0.68867,1262100004.0
2006-05-02 00:30:00,0.68875,0.68894,0.6886,0.68875,1855900009.0
2006-05-02 00:45:00,0.68877,0.6889,0.6887,0.68872,1376599992.0
2006-05-02 01:00:00,0.68872,0.6891,0.6887,0.68903,1805600010.0
2006-05-02 01:15:00,0.68903,0.68926,0.68903,0.68918,1829699998.0
2006-05-02 01:30:00,0.68917,0.68941,0.68914,0.68917,2070200006.0
2006-05-02 01:45:00,0.6892,0.68923,0.68902,0.68906,1894599993.0
2006-05-02 02:00:00,0.68906,0.6894,0.68906,0.68914,1843599985.0
2006-05-02 02:15:00,0.68915,0.68926,0.68907,0.68922,1806500005.0
2006-05-02 02:30:00,0.68918,0.68925,0.68897,0.6892,1882599996.0
2006-05-02 02:45:00,0.68915,0.68957,0.68912,0.6894,2044000007.0
2006-05-02 03:00:00,0.68943,0.68964,0.68935,0.68963,1972499998.0
2006-05-02 03:15:00,0.68967,0.68968,0.6895,0.68963,1897200001.0
2006-05-02 03:30:00,0.68961,0.68972,0.68954,0.68954,1793399998.0
2006-05-02 03:45:00,0.68954,0.68967,0.68952,0.68952,1620100001.0
2006-05-02 04:00:00,0.68961,0.68974,0.68956,0.68962,1852699995.0
2006-05-02 04:15:00,0.68969,0.68973,0.68948,0.68953,1307200009.0
2006-05-02 04:30:00,0.68955,0.68977,0.68955,0.68974,1728700016.0
2006-05-02 04:45:00,0.6897,0.68978,0.68964,0.68969,2111999993.0
2006-05-02 05:00:00,0.68965,0.6898,0.68965,0.68969,1994499989.0
2006-05-02 05:15:00,0.68968,0.68984,0.68966,0.6897,1631200000.0
2006-05-02 05:30:00,0.68969,0.68978,0.68965,0.68975,2139200000.0
2006-05-02 05:45:00,0.68971,0.68986,0.68968,0.68982,2103999994.0
2006-05-02 06:00:00,0.6898,0.68982,0.68959,0.68965,1486400007.0
2006-05-02 06:15:00,0.68958,0.68958,0.68932,0.68936,2112699996.0
2006-05-02 06:30:00,0.68934,0.68961,0.68927,0.68955,1686999991.0
2006-05-02 06:45:00,0.68964,0.68968,0.68948,0.68961,2123200011.0
2006-05-02 07:00:00,0.68956,0.68982,0.68952,0.68972,1719700007.0
2006-05-02 07:15:00,0.68973,0.68973,0.68942,0.68959,1727999994.0
2006-05-02 07:30:00,0.68957,0.68958,0.68929,0.6894,2571399998.0
2006-05-02 07:45:00,0.68942,0.68962,0.68941,0.68945,1702800002.0
2006-05-02 08:00:00,0.68945,0.68985,0.68945,0.68979,1929600002.0
2006-05-02 08:15:00,0.68979,0.68983,0.68938,0.68938,2070599997.0
2006-05-02 08:30:00,0.68941,0.68978,0.6893,0.68978,2337900004.0
2006-05-02 08:45:00,0.68969,0.68982,0.68946,0.68953,1761999982.0
2006-05-02 09:00:00,0.68954,0.68964,0.68907,0.68931,1919499996.0
2006-05-02 09:15:00,0.68931,0.68943,0.68904,0.68912,1946299999.0
2006-05-02 09:30:00,0.68907,0.68957,0.68903,0.6892,2670400009.0
2006-05-02 09:45:00,0.68924,0.68952,0.68907,0.68927,1968800004.0
2006-05-02 10:00:00,0.6892,0.6893,0.68896,0.68918,1914599997.0
2006-05-02 10:15:00,0.68915,0.68923,0.68896,0.68902,2475199994.0
2006-05-02 10:30:00,0.6888,0.68884,0.68769,0.68813,2165499996.0
2006-05-02 10:45:00,0.6881,0.68822,0.68792,0.68818,2584199994.0
2006-05-02 11:00:00,0.68817,0.68864,0.68808,0.68853,2200800003.0
2006-05-02 11:15:00,0.68858,0.68865,0.68838,0.68848,1891200000.0
2006-05-02 11:30:00,0.68854,0.68896,0.68847,0.68887,2181399995.0
2006-05-02 11:45:00,0.68885,0.68908,0.68884,0.68891,2052999999.0
2006-05-02 12:00:00,0.68883,0.6891,0.68853,0.68857,2173199997.0
2006-05-02 12:15:00,0.68851,0.68879,0.68851,0.68864,2738999984.0
2006-05-02 12:30:00,0.68863,0.68881,0.68859,0.68877,2175500000.0
2006-05-02 12:45:00,0.68878,0.68901,0.68874,0.6888,2003900003.0
2006-05-02 13:00:00,0.68883,0.68899,0.6887,0.6889,2116499997.0
2006-05-02 13:15:00,0.68893,0.68909,0.68832,0.68837,2074499998.0
2006-05-02 13:30:00,0.68829,0.68832,0.68777,0.68777,1969599987.0
2006-05-02 13:45:00,0.68777,0.68841,0.68777,0.68834,2724699986.0
2006-05-02 14:00:00,0.68836,0.68854,0.68824,0.68852,2112699982.0
2006-05-02 14:15:00,0.68854,0.68861,0.68824,0.68828,2017800000.0
2006-05-02 14:30:00,0.6882,0.68839,0.68749,0.68752,2100800002.0
2006-05-02 14:45:00,0.68754,0.68809,0.68737,0.68805,2328200010.0
2006-05-02 15:00:00,0.6881,0.68811,0.68772,0.68781,2229799997.0
2006-05-02 15:15:00,0.68783,0.68788,0.68756,0.68761,1769100003.0
2006-05-02 15:30:00,0.6876,0.68764,0.68726,0.6874,2226399989.0
2006-05-02 15:45:00,0.68741,0.68762,0.6873,0.68756,2481299984.0
2006-05-02 16:00:00,0.6876,0.68783,0.68752,0.68772,2158499996.0
2006-05-02 16:15:00,0.6877,0.68794,0.68741,0.68758,2279899991.0
2006-05-02 16:30:00,0.68756,0.68772,0.68744,0.68752,2390700010.0
2006-05-02 16:45:00,0.68751,0.68771,0.6871,0.6872,2182199998.0
2006-05-02 17:00:00,0.68712,0.68756,0.68711,0.68742,2086499987.0
2006-05-02 17:15:00,0.68742,0.6875,0.68735,0.68742,2179700005.0
2006-05-02 17:30:00,0.68742,0.6875,0.68707,0.68711,1919100002.0
2006-05-02 17:45:00,0.68707,0.68728,0.68693,0.68715,1949499990.0
2006-05-02 18:00:00,0.68712,0.68715,0.68653,0.6866,18546200007.0
2006-05-02 18:15:00,0.6865,0.6868,0.6864,0.6868,14144900044.0
2006-05-02 18:30:00,0.68674,0.68688,0.686,0.68612,7554200011.0
2006-05-02 18:45:00,0.68612,0.68627,0.6859,0.6859,6037600033.0
2006-05-02 19:00:00,0.68592,0.6863,0.68592,0.68598,6439899984.0
2006-05-02 19:15:00,0.68596,0.68606,0.68588,0.68603,5368499987.0
2006-05-02 19:30:00,0.68605,0.68617,0.68585,0.68591,7759699967.0
2006-05-02 19:45:00,0.68595,0.68613,0.68592,0.6861,3682100007.0
2006-05-02 20:00:00,0.68617,0.68617,0.68592,0.68598,4452500004.0
2006-05-02 20:15:00,0.68597,0.68631,0.68585,0.68607,6457600010.0
2006-05-02 20:30:00,0.68608,0.68614,0.6859,0.68598,9972599998.0
2006-05-02 20:45:00,0.686,0.68618,0.68583,0.68592,11384300012.0
2006-05-02 21:00:00,0.68593,0.68608,0.68546,0.68558,7779600006.0
2006-05-02 21:15:00,0.68557,0.68576,0.68546,0.68566,5286399996.0
2006-05-02 21:30:00,0.68565,0.68574,0.68555,0.68562,4542699991.0
2006-05-02 21:45:00,0.68561,0.68562,0.68532,0.68551,3795500000.0
2006-05-02 22:00:00,0.68555,0.68575,0.68537,0.68572,3245999996.0
2006-05-02 22:15:00,0.6857,0.68573,0.68535,0.68545,4264599997.0
2006-05-02 22:30:00,0.6855,0.68564,0.68541,0.68564,3158599982.0
2006-05-02 22:45:00,0.68569,0.6857,0.68538,0.68538,2736399983.0
2006-05-02 23:00:00,0.68525,0.68592,0.68525,0.68563,2715599981.0
2006-05-02 23:15:00,0.68553,0.68578,0.68525,0.6855,2807199991.0
2006-05-02 23:30:00,0.68553,0.68577,0.68527,0.68544,2511800012.0
2006-05-02 23:45:00,0.68545,0.68553,0.68488,0.68505,1657000006.0
2006-05-03 00:00:00,0.68502,0.68545,0.685,0.68507,1477000012.0
2006-05-03 00:15:00,0.68514,0.68558,0.68514,0.68517,1894300005.0
2006-05-03 00:30:00,0.68523,0.68554,0.6851,0.68526,1856299995.0
2006-05-03 00:45:00,0.68542,0.68573,0.68538,0.68565,1839000010.0
2006-05-03 01:00:00,0.68579,0.6862,0.68562,0.68598,2504199999.0
2006-05-03 01:15:00,0.68597,0.68608,0.68584,0.68608,1574500009.0
2006-05-03 01:30:00,0.686,0.68665,0.68592,0.68652,2374100007.0
2006-05-03 01:45:00,0.68653,0.68661,0.68625,0.68634,1831399994.0
2006-05-03 02:00:00,0.68629,0.68642,0.68619,0.68627,1935699993.0
2006-05-03 02:15:00,0.68627,0.68636,0.68612,0.6862,2052400002.0
2006-05-03 02:30:00,0.68617,0.68642,0.68617,0.68638,1331199995.0
2006-05-03 02:45:00,0.68634,0.68641,0.68627,0.68637,1568000001.0
2006-05-03 03:00:00,0.68642,0.68672,0.68635,0.68644,1822400006.0
2006-05-03 03:15:00,0.68643,0.68655,0.68632,0.68647,1689099998.0
2006-05-03 03:30:00,0.68658,0.68667,0.68641,0.68654,1983100007.0
2006-05-03 03:45:00,0.68653,0.68659,0.68626,0.68648,1515699994.0
2006-05-03 04:00:00,0.68652,0.68663,0.68645,0.68654,2447600011.0
2006-05-03 04:15:00,0.68655,0.68679,0.68632,0.68632,1666299994.0
2006-05-03 04:30:00,0.68623,0.68628,0.68556,0.68574,2680599993.0
2006-05-03 04:45:00,0.68568,0.68586,0.68561,0.68568,2028999998.0
2006-05-03 05:00:00,0.68565,0.68599,0.68549,0.68593,2148099999.0
2006-05-03 05:15:00,0.68593,0.68609,0.68588,0.68594,1691899993.0
2006-05-03 05:30:00,0.68593,0.68603,0.68589,0.68595,1186100007.0
2006-05-03 05:45:00,0.68593,0.68603,0.68579,0.68582,1689599987.0
2006-05-03 06:00:00,0.68587,0.68607,0.68582,0.68604,1274799997.0
2006-05-03 06:15:00,0.68606,0.68631,0.68605,0.6862,1960300006.0
2006-05-03 06:30:00,0.68619,0.68627,0.68603,0.68615,1767699997.0
2006-05-03 06:45:00,0.68619,0.68619,0.68592,0.68605,1694600001.0
2006-05-03 07:00:00,0.68607,0.68628,0.68607,0.68612,1517200009.0
2006-05-03 07:15:00,0.68615,0.68621,0.68603,0.68615,1396400011.0
2006-05-03 07:30:00,0.68612,0.68631,0.68591,0.68606,2021099993.0
2006-05-03 07:45:00,0.68608,0.68651,0.68603,0.6861,2094599999.0
2006-05-03 08:00:00,0.68605,0.68651,0.68605,0.68642,2106099996.0
2006-05-03 08:15:00,0.68641,0.68644,0.6858,0.68595,2308899993.0
2006-05-03 08:30:00,0.68602,0.6861,0.68531,0.68561,2096699991.0
2006-05-03 08:45:00,0.68553,0.68577,0.68539,0.68558,2038600001.0
2006-05-03 09:00:00,0.68556,0.68622,0.68556,0.68607,2177600006.0
2006-05-03 09:15:00,0.68606,0.68624,0.68598,0.68606,2052099998.0
2006-05-03 09:30:00,0.68609,0.68609,0.68576,0.68605,1767599992.0
2006-05-03 09:45:00,0.68615,0.68677,0.68604,0.68648,1924200015.0
2006-05-03 10:00:00,0.68652,0.68719,0.68652,0.6871,2377400012.0
2006-05-03 10:15:00,0.6871,0.68744,0.68698,0.6874,1922100002.0
2006-05-03 10:30:00,0.68747,0.68779,0.68743,0.68754,2253199999.0
2006-05-03 10:45:00,0.68755,0.68772,0.6874,0.68772,2256900005.0
2006-05-03 11:00:00,0.68769,0.68778,0.68743,0.68747,1895800005.0
2006-05-03 11:15:00,0.68752,0.68752,0.68718,0.68728,2293499999.0
2006-05-03 11:30:00,0.68732,0.68733,0.68703,0.68719,1822600008.0
2006-05-03 11:45:00,0.68717,0.68734,0.68706,0.68713,2199400001.0
2006-05-03 12:00:00,0.68706,0.68729,0.687,0.68705,2373200017.0
2006-05-03 12:15:00,0.68703,0.68731,0.68688,0.6873,2332100017.0
2006-05-03 12:30:00,0.68723,0.68751,0.68709,0.68751,2126399995.0
2006-05-03 12:45:00,0.6875,0.6875,0.6871,0.68725,1979399992.0
2006-05-03 13:00:00,0.68731,0.68732,0.68646,0.68658,2065799992.0
2006-05-03 13:15:00,0.68657,0.68674,0.68616,0.68639,1774000014.0
2006-05-03 13:30:00,0.68634,0.68656,0.68623,0.68643,2078499999.0
2006-05-03 13:45:00,0.68644,0.68663,0.68616,0.68618,1975800015.0
2006-05-03 14:00:00,0.68621,0.68662,0.68614,0.68662,2177000007.0
2006-05-03 14:15:00,0.68667,0.68706,0.6861,0.68626,2359099996.0
2006-05-03 14:30:00,0.68623,0.68643,0.6861,0.68613,2486099996.0
2006-05-03 14:45:00,0.68618,0.68637,0.68609,0.68624,1834899993.0
2006-05-03 15:00:00,0.68621,0.68647,0.68598,0.68601,1966899998.0
2006-05-03 15:15:00,0.686,0.68648,0.68598,0.68643,1578299984.0
2006-05-03 15:30:00,0.68643,0.68645,0.68614,0.68614,2197099993.0
2006-05-03 15:45:00,0.68616,0.68649,0.68602,0.68609,1923900011.0
2006-05-03 16:00:00,0.686,0.68638,0.68574,0.68589,2196299999.0
2006-05-03 16:15:00,0.68592,0.68624,0.68586,0.68612,2186999989.0
2006-05-03 16:30:00,0.68606,0.68609,0.68543,0.68565,1924500004.0
2006-05-03 16:45:00,0.68564,0.68586,0.68521,0.68528,2489499975.0
2006-05-03 17:00:00,0.68519,0.68532,0.68474,0.68515,2260099985.0
2006-05-03 17:15:00,0.68515,0.68574,0.6851,0.68527,2505699993.0
2006-05-03 17:30:00,0.68526,0.68533,0.68494,0.68511,2236399992.0
2006-05-03 17:45:00,0.68512,0.68527,0.68487,0.68502,1895800010.0
2006-05-03 18:00:00,0.68502,0.68527,0.68469,0.68519,18054800028.0
2006-05-03 18:15:00,0.68522,0.6856,0.68508,0.6854,14922800015.0
2006-05-03 18:30:00,0.6854,0.68547,0.6852,0.68522,8163200023.0
2006-05-03 18:45:00,0.68524,0.68559,0.68516,0.68549,6379900008.0
2006-05-03 19:00:00,0.6855,0.68576,0.68544,0.68553,5902999978.0
2006-05-03 19:15:00,0.68554,0.68569,0.68547,0.68556,6013199969.0
2006-05-03 19:30:00,0.6855,0.68578,0.6853,0.68562,7031900001.0
2006-05-03 19:45:00,0.68563,0.68567,0.68543,0.68557,3642299998.0
2006-05-03 20:00:00,0.68561,0.68564,0.68538,0.68552,4055500003.0
2006-05-03 20:15:00,0.68555,0.68564,0.68542,0.68547,6275599976.0
2006-05-03 20:30:00,0.6855,0.68581,0.6854,0.68548,10373299995.0
2006-05-03 20:45:00,0.68551,0.68566,0.68542,0.68555,11786599989.0
2006-05-03 21:00:00,0.68558,0.68571,0.68545,0.68558,8185699984.0
2006-05-03 21:15:00,0.68559,0.68566,0.68542,0.6856,5164099985.0
2006-05-03 21:30:00,0.6856,0.68569,0.68553,0.68556,4378999990.0
2006-05-03 21:45:00,0.68555,0.68562,0.68535,0.68542,3377699968.0
2006-05-03 22:00:00,0.6854,0.68548,0.68522,0.68536,3165799979.0
2006-05-03 22:15:00,0.68534,0.68537,0.68515,0.68515,4401499982.0
2006-05-03 22:30:00,0.68518,0.68543,0.68518,0.68538,3108699999.0
2006-05-03 22:45:00,0.68542,0.68553,0.68524,0.68548,2603100015.0
2006-05-03 23:00:00,0.68525,0.68601,0.68525,0.68584,2322799995.0
2006-05-03 23:15:00,0.68576,0.68601,0.6856,0.6856,2339400001.0
2006-05-03 23:30:00,0.68563,0.68571,0.68535,0.68537,1607500000.0
2006-05-03 23:45:00,0.68536,0.68554,0.685,0.68538,1584299986.0
2006-05-04 00:00:00,0.68537,0.68542,0.68527,0.68541,1529099999.0
2006-05-04 00:15:00,0.68544,0.68549,0.68534,0.68538,1931900004.0
2006-05-04 00:30:00,0.68545,0.68573,0.6854,0.68568,2148200012.0
2006-05-04 00:45:00,0.68569,0.68595,0.68562,0.68595,1770999997.0
2006-05-04 01:00:00,0.686,0.68619,0.68587,0.68603,1977299995.0
2006-05-04 01:15:00,0.686,0.6862,0.686,0.68614,1738100007.0
2006-05-04 01:30:00,0.68609,0.68619,0.6859,0.68602,1768300009.0
2006-05-04 01:45:00,0.68606,0.6861,0.68587,0.68602,1793199997.0
2006-05-04 02:00:00,0.68598,0.68627,0.68592,0.68617,2399099999.0
2006-05-04 02:15:00,0.68618,0.68643,0.68615,0.68641,2029300004.0
2006-05-04 02:30:00,0.68638,0.68647,0.68629,0.68641,1905099995.0
2006-05-04 02:45:00,0.68635,0.68651,0.68633,0.68646,1561100008.0
2006-05-04 03:00:00,0.68648,0.68673,0.6864,0.68658,2036900003.0
2006-05-04 03:15:00,0.68663,0.68663,0.68642,0.68655,1320999995.0
2006-05-04 03:30:00,0.68653,0.68663,0.68647,0.68652,1435100004.0
2006-05-04 03:45:00,0.68648,0.68656,0.68642,0.68642,1224500008.0
2006-05-04 04:00:00,0.6865,0.6865,0.68622,0.68633,1211399999.0
2006-05-04 04:15:00,0.68633,0.68637,0.68612,0.68621,1237300004.0
2006-05-04 04:30:00,0.68621,0.6864,0.68614,0.68639,1395899996.0
2006-05-04 04:45:00,0.68635,0.68645,0.68633,0.68637,1343999999.0
2006-05-04 05:00:00,0.68635,0.68647,0.68633,0.68637,1463699997.0
2006-05-04 05:15:00,0.68634,0.6865,0.6862,0.68633,1746099994.0
2006-05-04 05:30:00,0.68629,0.6864,0.68613,0.6863,2027999987.0
2006-05-04 05:45:00,0.68631,0.68642,0.68597,0.68604,2002500002.0
2006-05-04 06:00:00,0.68602,0.68627,0.68597,0.68607,1827299999.0
2006-05-04 06:15:00,0.68604,0.68633,0.68594,0.68615,1672200003.0
2006-05-04 06:30:00,0.68611,0.68642,0.68611,0.6863,1755699982.0
2006-05-04 06:45:00,0.68635,0.68635,0.68604,0.68617,2047600009.0
2006-05-04 07:00:00,0.6863,0.68635,0.68607,0.6862,1908000013.0
2006-05-04 07:15:00,0.68624,0.68629,0.68605,0.68619,1745599995.0
2006-05-04 07:30:00,0.68618,0.68656,0.68618,0.68643,2017600001.0
2006-05-04 07:45:00,0.6864,0.6865,0.68629,0.68642,1458499997.0
2006-05-04 08:00:00,0.68634,0.68644,0.686,0.68629,2023800009.0
2006-05-04 08:15:00,0.68631,0.68631,0.68575,0.68605,1643500003.0
2006-05-04 08:30:00,0.68595,0.687,0.68593,0.68699,2236099994.0
2006-05-04 08:45:00,0.68694,0.68707,0.68656,0.68668,2227699988.0
2006-05-04 09:00:00,0.68674,0.68677,0.68565,0.68589,2173000008.0
2006-05-04 09:15:00,0.68593,0.68615,0.6856,0.68578,1874400014.0
2006-05-04 09:30:00,0.68578,0.68589,0.68564,0.68575,2089600001.0
2006-05-04 09:45:00,0.68576,0.68587,0.6855,0.68572,2042500002.0
2006-05-04 10:00:00,0.68572,0.68575,0.68491,0.68493,2567399992.0
2006-05-04 10:15:00,0.68489,0.68544,0.68482,0.68532,2356699994.0
2006-05-04 10:30:00,0.68553,0.68559,0.68442,0.68464,2179900001.0
2006-05-04 10:45:00,0.68462,0.68503,0.68451,0.68503,2485800002.0
2006-05-04 11:00:00,0.68507,0.6851,0.68478,0.68501,1837300010.0
2006-05-04 11:15:00,0.68505,0.68506,0.68475,0.68477,2078300013.0
2006-05-04 11:30:00,0.68482,0.68483,0.68463,0.6847,1962899998.0
2006-05-04 11:45:00,0.68473,0.68478,0.68457,0.68472,1855100016.0
2006-05-04 12:00:00,0.68466,0.6847,0.68415,0.68422,1820300004.0
2006-05-04 12:15:00,0.68413,0.6842,0.6837,0.68382,2689200000.0
2006-05-04 12:30:00,0.68378,0.68394,0.68343,0.68368,2163200003.0
2006-05-04 12:45:00,0.68372,0.68403,0.68345,0.68351,1983000001.0
2006-05-04 13:00:00,0.68346,0.68404,0.68344,0.684,1982200003.0
2006-05-04 13:15:00,0.68401,0.68417,0.68392,0.68408,2144299993.0
2006-05-04 13:30:00,0.6841,0.68415,0.68387,0.68395,2334600000.0
2006-05-04 13:45:00,0.68396,0.68421,0.68383,0.68406,2282900011.0
2006-05-04 14:00:00,0.68402,0.6841,0.68378,0.68387,1719600005.0
2006-05-04 14:15:00,0.68391,0.68422,0.68369,0.68393,1912600006.0
2006-05-04 14:30:00,0.68382,0.68507,0.68382,0.68478,2189100009.0
2006-05-04 14:45:00,0.68482,0.68497,0.68431,0.68445,1791600010.0
2006-05-04 15:00:00,0.68448,0.68551,0.68446,0.68535,2449399993.0
2006-05-04 15:15:00,0.68537,0.6854,0.68476,0.6849,2044099997.0
2006-05-04 15:30:00,0.68485,0.68521,0.68472,0.68518,2201699989.0
2006-05-04 15:45:00,0.68512,0.68536,0.68489,0.68525,1632699999.0
2006-05-04 16:00:00,0.6853,0.68596,0.68525,0.6857,2288499984.0
2006-05-04 16:15:00,0.6857,0.68635,0.6857,0.68596,2115200001.0
2006-05-04 16:30:00,0.68598,0.68621,0.68585,0.68595,2298399985.0
2006-05-04 16:45:00,0.68587,0.68621,0.68579,0.68617,2262500004.0
2006-05-04 17:00:00,0.6862,0.6865,0.68598,0.68612,2517100002.0
2006-05-04 17:15:00,0.68616,0.68623,0.68598,0.686,2453000005.0
2006-05-04 17:30:00,0.68598,0.68644,0.68598,0.68632,2191199991.0
2006-05-04 17:45:00,0.68632,0.68647,0.68604,0.68604,2516199993.0
2006-05-04 18:00:00,0.68601,0.68626,0.68545,0.68595,16173099948.0
2006-05-04 18:15:00,0.68603,0.68619,0.68587,0.68603,12793400015.0
2006-05-04 18:30:00,0.68604,0.68618,0.68587,0.68604,8874499973.0
2006-05-04 18:45:00,0.68603,0.68643,0.68598,0.68625,6012300010.0
2006-05-04 19:00:00,0.68625,0.68631,0.68596,0.68603,5953299996.0
2006-05-04 19:15:00,0.68601,0.68612,0.68582,0.68606,6123200011.0
2006-05-04 19:30:00,0.68606,0.68623,0.68594,0.68603,7451300005.0
2006-05-04 19:45:00,0.68605,0.68621,0.68602,0.68607,3932500004.0
2006-05-04 20:00:00,0.68611,0.6862,0.68543,0.68566,4319899972.0
2006-05-04 20:15:00,0.6857,0.68594,0.68549,0.68552,6413699993.0
2006-05-04 20:30:00,0.68555,0.68569,0.6853,0.68552,9942899990.0
2006-05-04 20:45:00,0.68554,0.68578,0.68552,0.68565,11864600017.0
2006-05-04 21:00:00,0.68567,0.6857,0.68539,0.68562,7328100008.0
2006-05-04 21:15:00,0.68563,0.68582,0.6855,0.68572,4968499979.0
2006-05-04 21:30:00,0.6857,0.68587,0.68555,0.68577,4314499991.0
2006-05-04 21:45:00,0.68578,0.68582,0.68544,0.68554,3455399984.0
2006-05-04 22:00:00,0.68552,0.68565,0.68545,0.68559,3759999995.0
2006-05-04 22:15:00,0.68559,0.6857,0.68535,0.6854,4435400002.0
2006-05-04 22:30:00,0.68542,0.68548,0.68527,0.6854,3137800009.0
2006-05-04 22:45:00,0.68543,0.68543,0.68503,0.68512,2077700012.0
2006-05-04 23:00:00,0.685,0.68575,0.685,0.68544,2806100008.0
2006-05-04 23:15:00,0.68548,0.68557,0.68509,0.6851,2781899996.0
2006-05-04 23:30:00,0.6853,0.68544,0.68509,0.68512,1790299998.0
2006-05-04 23:45:00,0.68517,0.68525,0.68481,0.68509,1879200003.0
2006-05-05 00:00:00,0.68507,0.68512,0.68491,0.68501,1576699986.0
2006-05-05 00:15:00,0.68508,0.68531,0.6848,0.68527,2013900009.0
2006-05-05 00:30:00,0.68537,0.68558,0.68529,0.68553,1671100005.0
2006-05-05 00:45:00,0.6855,0.68572,0.68537,0.68557,1587299994.0
2006-05-05 01:00:00,0.68555,0.68578,0.68542,0.68566,1821000010.0
2006-05-05 01:15:00,0.68563,0.68604,0.6856,0.68603,1612199990.0
2006-05-05 01:30:00,0.6859,0.68598,0.6857,0.68582,1776799979.0
2006-05-05 01:45:00,0.68585,0.68585,0.68545,0.68552,1611500004.0
2006-05-05 02:00:00,0.6855,0.68556,0.68537,0.68545,1651200005.0
2006-05-05 02:15:00,0.68542,0.6855,0.68533,0.6854,1644400008.0
2006-05-05 02:30:00,0.68538,0.68546,0.68522,0.68526,1980600016.0
2006-05-05 02:45:00,0.68522,0.68553,0.68521,0.68546,1598299998.0
2006-05-05 03:00:00,0.68548,0.68554,0.68532,0.68542,1580300005.0
2006-05-05 03:15:00,0.68545,0.68556,0.68537,0.68552,890199999.0
2006-05-05 03:30:00,0.68549,0.6856,0.68521,0.68532,1458800013.0
2006-05-05 03:45:00,0.68536,0.68545,0.6852,0.6852,1196799999.0
2006-05-05 04:00:00,0.6853,0.68537,0.68517,0.68536,1497700000.0
2006-05-05 04:15:00,0.68534,0.68546,0.68527,0.68546,1347299997.0
2006-05-05 04:30:00,0.68548,0.68553,0.68522,0.68537,1930499997.0
2006-05-05 04:45:00,0.6853,0.68577,0.6853,0.68563,2102799993.0
2006-05-05 05:00:00,0.68561,0.6857,0.68537,0.68543,1988999989.0
2006-05-05 05:15:00,0.68543,0.68547,0.68522,0.68523,1640400008.0
2006-05-05 05:30:00,0.68523,0.68549,0.68516,0.68549,1226099994.0
2006-05-05 05:45:00,0.6855,0.68556,0.68535,0.68549,1542300010.0
2006-05-05 06:00:00,0.68547,0.68561,0.6854,0.68548,1533700006.0
2006-05-05 06:15:00,0.68546,0.68562,0.68541,0.6855,1931500000.0
2006-05-05 06:30:00,0.6855,0.68579,0.68548,0.68565,1968100002.0
2006-05-05 06:45:00,0.68574,0.6858,0.6855,0.68562,1698500006.0
2006-05-05 07:00:00,0.68561,0.68572,0.68546,0.68552,1343300006.0
2006-05-05 07:15:00,0.68555,0.68567,0.68541,0.68548,1986399997.0
2006-05-05 07:30:00,0.68547,0.68563,0.68536,0.6854,1784399990.0
2006-05-05 07:45:00,0.68541,0.68566,0.68537,0.6855,1859600005.0
2006-05-05 08:00:00,0.68545,0.68571,0.68543,0.68558,1878200012.0
2006-05-05 08:15:00,0.68559,0.68567,0.68523,0.6853,2304799997.0
2006-05-05 08:30:00,0.6853,0.6853,0.68497,0.6851,1904799993.0
2006-05-05 08:45:00,0.68513,0.68527,0.68496,0.68498,1956900007.0
2006-05-05 09:00:00,0.68493,0.68516,0.68482,0.68502,1962299999.0
2006-05-05 09:15:00,0.68504,0.6858,0.68502,0.68578,2174400004.0
2006-05-05 09:30:00,0.68578,0.6864,0.6857,0.68635,2004700003.0
2006-05-05 09:45:00,0.68628,0.68647,0.68579,0.68614,2175199993.0
2006-05-05 10:00:00,0.68609,0.68618,0.68576,0.68578,1890400010.0
2006-05-05 10:15:00,0.68583,0.68592,0.68554,0.68554,2344700011.0
2006-05-05 10:30:00,0.6855,0.68578,0.68541,0.68567,1690199992.0
2006-05-05 10:45:00,0.68565,0.68599,0.68564,0.68588,1916800001.0
2006-05-05 11:00:00,0.6859,0.68619,0.68577,0.68612,1483799991.0
2006-05-05 11:15:00,0.68618,0.68625,0.68597,0.68607,2142799992.0
2006-05-05 11:30:00,0.68611,0.68611,0.68568,0.68599,2318099991.0
2006-05-05 11:45:00,0.68594,0.68621,0.68561,0.6857,2314699996.0
2006-05-05 12:00:00,0.6856,0.68565,0.68526,0.68555,2141099996.0
2006-05-05 12:15:00,0.6856,0.68598,0.68551,0.6859,2005599998.0
2006-05-05 12:30:00,0.68587,0.68595,0.68545,0.68563,1770100005.0
2006-05-05 12:45:00,0.68565,0.68573,0.68544,0.6857,2059199988.0
2006-05-05 13:00:00,0.68572,0.68592,0.68546,0.68551,1831599992.0
2006-05-05 13:15:00,0.68543,0.68563,0.68522,0.68558,2229500001.0
2006-05-05 13:30:00,0.68559,0.68567,0.68533,0.6855,1912600011.0
2006-05-05 13:45:00,0.68548,0.6863,0.68547,0.68622,2191599998.0
2006-05-05 14:00:00,0.68617,0.68663,0.68613,0.68661,2220999999.0
2006-05-05 14:15:00,0.6864,0.6864,0.68569,0.68586,2110000013.0
2006-05-05 14:30:00,0.68584,0.68622,0.68557,0.6858,2085600004.0
2006-05-05 14:45:00,0.68584,0.68631,0.68548,0.68594,2239699987.0
2006-05-05 15:00:00,0.68583,0.6861,0.68569,0.68583,2038199991.0
2006-05-05 15:15:00,0.68584,0.68596,0.68513,0.68515,2068699998.0
2006-05-05 15:30:00,0.68514,0.68525,0.6848,0.6848,1970800004.0
2006-05-05 15:45:00,0.68473,0.68489,0.68461,0.68477,2020399999.0
2006-05-05 16:00:00,0.68476,0.68507,0.68468,0.68499,1780200005.0
2006-05-05 16:15:00,0.68504,0.68507,0.68473,0.68489,2098899996.0
2006-05-05 16:30:00,0.68485,0.68523,0.68469,0.6852,2080999998.0
2006-05-05 16:45:00,0.68509,0.68526,0.68484,0.68507,2501300024.0
2006-05-05 17:00:00,0.68511,0.6855,0.68487,0.68527,2379099991.0
2006-05-05 17:15:00,0.68532,0.68539,0.68489,0.68498,2303500009.0
2006-05-05 17:30:00,0.68493,0.68525,0.68485,0.68517,2045399998.0
2006-05-05 17:45:00,0.6851,0.68517,0.68482,0.68485,2023200011.0
2006-05-05 18:00:00,0.68484,0.68501,0.68461,0.6847,16585099997.0
2006-05-05 18:15:00,0.68474,0.68498,0.68468,0.68477,14657500007.0
2006-05-05 18:30:00,0.68476,0.68492,0.68469,0.68483,8334299983.0
2006-05-05 18:45:00,0.68481,0.68507,0.68475,0.68496,6250799981.0
2006-05-05 19:00:00,0.68496,0.6851,0.68487,0.68498,6339199997.0
2006-05-05 19:15:00,0.68498,0.68507,0.68475,0.68481,5703800010.0
2006-05-05 19:30:00,0.68477,0.68507,0.68461,0.68497,7504399983.0
2006-05-05 19:45:00,0.685,0.68507,0.68486,0.68492,3821100011.0
2006-05-05 20:00:00,0.68498,0.68508,0.68485,0.68491,4599299974.0
2006-05-05 20:15:00,0.68495,0.68508,0.6849,0.68502,6594600017.0
2006-05-05 20:30:00,0.68503,0.68509,0.68488,0.68493,8878499991.0
2006-05-05 20:45:00,0.68493,0.685,0.68485,0.6849,11205599989.0
2006-05-05 21:00:00,0.68493,0.68498,0.68475,0.68478,7694200047.0
2006-05-05 21:15:00,0.68478,0.68485,0.68469,0.68475,4841100016.0
2006-05-05 21:30:00,0.68475,0.68487,0.68475,0.6848,4814599982.0
2006-05-05 21:45:00,0.68478,0.68493,0.68475,0.68482,3288500016.0
2006-05-05 22:00:00,0.6848,0.68483,0.68459,0.68466,3322600008.0
2006-05-05 22:15:00,0.68465,0.68481,0.68458,0.68466,4758999973.0
2006-05-05 22:30:00,0.68469,0.68473,0.68456,0.6846,3143600011.0
2006-05-05 22:45:00,0.68461,0.68461,0.68423,0.68423,2288300011.0
2006-05-07 23:00:00,0.68415,0.68471,0.68376,0.68382,2703099973.0
2006-05-07 23:15:00,0.68383,0.68418,0.6835,0.68375,2325100001.0
2006-05-07 23:30:00,0.68393,0.68429,0.68309,0.68347,1951900001.0
2006-05-07 23:45:00,0.68347,0.68383,0.68341,0.68381,1401000014.0
2006-05-08 00:00:00,0.68377,0.68383,0.68352,0.68375,1876300001.0
2006-05-08 00:15:00,0.68376,0.68407,0.6837,0.68395,1712000002.0
2006-05-08 00:30:00,0.684,0.68418,0.68391,0.68413,1405900002.0
2006-05-08 00:45:00,0.68413,0.68413,0.68385,0.68395,1726600003.0
2006-05-08 01:00:00,0.68394,0.68395,0.68378,0.68393,2122399994.0
2006-05-08 01:15:00,0.68394,0.68433,0.68394,0.68421,1873399995.0
2006-05-08 01:30:00,0.68422,0.68448,0.68395,0.68411,2160699993.0
2006-05-08 01:45:00,0.68414,0.68421,0.68399,0.68399,1808600009.0
2006-05-08 02:00:00,0.68398,0.68417,0.68384,0.68407,2083799998.0
2006-05-08 02:15:00,0.68407,0.68418,0.68393,0.6841,2038900005.0
2006-05-08 02:30:00,0.68407,0.68428,0.68377,0.6838,1812799998.0
2006-05-08 02:45:00,0.68375,0.68394,0.68356,0.68364,1855200002.0
2006-05-08 03:00:00,0.68362,0.68387,0.68355,0.68364,2087799999.0
2006-05-08 03:15:00,0.68367,0.68385,0.68363,0.6838,1765000002.0
2006-05-08 03:30:00,0.68378,0.68386,0.6836,0.68374,1619799996.0
2006-05-08 03:45:00,0.68372,0.68388,0.68368,0.68368,1476800004.0
2006-05-08 04:00:00,0.68373,0.68386,0.68361,0.68372,2075099987.0
2006-05-08 04:15:00,0.68373,0.68382,0.6836,0.68364,1841299994.0
2006-05-08 04:30:00,0.68365,0.68372,0.68341,0.68347,1979299997.0
2006-05-08 04:45:00,0.6834,0.68375,0.6834,0.68369,1862299990.0
2006-05-08 05:00:00,0.68366,0.68373,0.68347,0.68362,1624300000.0
2006-05-08 05:15:00,0.68366,0.6838,0.68355,0.68366,1687399994.0
2006-05-08 05:30:00,0.68371,0.6838,0.68356,0.68376,1494899991.0
2006-05-08 05:45:00,0.68374,0.68388,0.68367,0.68369,1713100015.0
2006-05-08 06:00:00,0.6837,0.68385,0.68365,0.68383,1240999991.0
2006-05-08 06:15:00,0.68384,0.68389,0.68374,0.68385,1916699988.0
2006-05-08 06:30:00,0.68383,0.68408,0.68375,0.6838,1271499989.0
2006-05-08 06:45:00,0.68391,0.68402,0.68378,0.68382,1798600011.0
2006-05-08 07:00:00,0.68376,0.68397,0.68368,0.68382,1440199984.0
2006-05-08 07:15:00,0.68386,0.68415,0.68374,0.6838,1887799997.0
2006-05-08 07:30:00,0.68383,0.68418,0.68377,0.68413,2258499991.0
2006-05-08 07:45:00,0.6841,0.68427,0.68407,0.68417,1833999992.0
2006-05-08 08:00:00,0.68421,0.6846,0.68421,0.68445,1570099995.0
2006-05-08 08:15:00,0.68444,0.68452,0.68418,0.6844,1349699991.0
2006-05-08 08:30:00,0.68442,0.68444,0.68413,0.68442,2020699994.0
2006-05-08 08:45:00,0.68447,0.68481,0.68444,0.68475,2422300000.0
2006-05-08 09:00:00,0.68468,0.68478,0.68436,0.68454,2399700012.0
2006-05-08 09:15:00,0.68462,0.68502,0.68456,0.68495,2102400010.0
2006-05-08 09:30:00,0.68496,0.68518,0.68476,0.6848,2213499991.0
2006-05-08 09:45:00,0.68486,0.68487,0.68453,0.68472,2236300005.0
2006-05-08 10:00:00,0.68477,0.68497,0.68454,0.68495,2479799986.0
2006-05-08 10:15:00,0.68494,0.68496,0.68419,0.68423,2559999992.0
2006-05-08 10:30:00,0.68404,0.68434,0.68386,0.6841,2409199990.0
2006-05-08 10:45:00,0.68416,0.68424,0.68371,0.68376,2061600005.0
2006-05-08 11:00:00,0.68372,0.68453,0.68362,0.68447,2086799996.0
2006-05-08 11:15:00,0.6845,0.68466,0.68438,0.68449,2011100008.0
2006-05-08 11:30:00,0.68453,0.68479,0.68444,0.68473,1861300001.0
2006-05-08 11:45:00,0.6847,0.68482,0.68452,0.68462,2508199986.0
2006-05-08 12:00:00,0.68455,0.68464,0.68419,0.68458,2283600016.0
2006-05-08 12:15:00,0.68454,0.68491,0.68446,0.6848,2160199994.0
2006-05-08 12:30:00,0.6848,0.68509,0.68461,0.68503,2405700011.0
2006-05-08 12:45:00,0.68502,0.68506,0.68463,0.68466,2232800007.0
2006-05-08 13:00:00,0.68468,0.68483,0.68428,0.68435,1672600001.0
2006-05-08 13:15:00,0.68425,0.6846,0.68398,0.68457,2095099991.0
2006-05-08 13:30:00,0.68456,0.68471,0.68441,0.68468,2072999984.0
2006-05-08 13:45:00,0.68468,0.68488,0.6845,0.6848,2508000006.0
2006-05-08 14:00:00,0.68475,0.68482,0.68431,0.68436,2132900008.0
2006-05-08 14:15:00,0.68438,0.68443,0.68406,0.68421,2170099999.0
2006-05-08 14:30:00,0.6842,0.68453,0.68413,0.68429,1742199997.0
2006-05-08 14:45:00,0.68433,0.68442,0.68389,0.68392,2313200009.0
2006-05-08 15:00:00,0.68393,0.68417,0.68392,0.68396,1911599998.0
2006-05-08 15:15:00,0.68398,0.68414,0.68388,0.68393,1910599988.0
2006-05-08 15:30:00,0.68395,0.68406,0.68367,0.68393,2635300012.0
2006-05-08 15:45:00,0.68393,0.68401,0.68353,0.68365,2242900004.0
2006-05-08 16:00:00,0.6837,0.68396,0.68361,0.68386,2502499985.0
2006-05-08 16:15:00,0.68386,0.68426,0.68373,0.68412,2391500008.0
2006-05-08 16:30:00,0.68413,0.68438,0.6839,0.68395,2164099995.0
2006-05-08 16:45:00,0.68388,0.68424,0.6837,0.6842,2155299993.0
2006-05-08 17:00:00,0.68418,0.68423,0.68396,0.68405,2124700001.0
2006-05-08 17:15:00,0.68401,0.68426,0.68393,0.68403,2366599993.0
2006-05-08 17:30:00,0.68404,0.68454,0.68396,0.68454,1979399994.0
2006-05-08 17:45:00,0.68453,0.68457,0.68431,0.68432,2286299999.0
2006-05-08 18:00:00,0.68433,0.68443,0.6839,0.684,14928000010.0
2006-05-08 18:15:00,0.684,0.68422,0.6839,0.68412,13899399989.0
2006-05-08 18:30:00,0.68412,0.68427,0.68401,0.68413,8435299989.0
2006-05-08 18:45:00,0.68412,0.68434,0.68393,0.68429,6555599963.0
2006-05-08 19:00:00,0.6843,0.6847,0.68418,0.68459,6594899979.0
2006-05-08 19:15:00,0.68458,0.68463,0.68442,0.68458,5196199988.0
2006-05-08 19:30:00,0.68458,0.68461,0.68425,0.68436,7553300006.0
2006-05-08 19:45:00,0.6844,0.68441,0.68407,0.68412,3422099996.0
2006-05-08 20:00:00,0.68417,0.68417,0.68375,0.68378,4034299995.0
2006-05-08 20:15:00,0.68382,0.684,0.68366,0.68392,6519299985.0
2006-05-08 20:30:00,0.68394,0.68413,0.68392,0.68393,10188800006.0
2006-05-08 20:45:00,0.68392,0.68395,0.68365,0.68385,11127399979.0
2006-05-08 21:00:00,0.68389,0.68399,0.68383,0.68387,7971200000.0
2006-05-08 21:15:00,0.68386,0.68402,0.68381,0.68393,5449799997.0
2006-05-08 21:30:00,0.6839,0.6841,0.6839,0.68405,4264999971.0
2006-05-08 21:45:00,0.68404,0.68407,0.6839,0.68397,3545600014.0
2006-05-08 22:00:00,0.68395,0.68397,0.6837,0.68382,3469599985.0
2006-05-08 22:15:00,0.6838,0.68385,0.6836,0.68365,4668599995.0
2006-05-08 22:30:00,0.68365,0.68382,0.68356,0.68362,2801800000.0
2006-05-08 22:45:00,0.68364,0.68371,0.68342,0.68342,2268600003.0
2006-05-08 23:00:00,0.6833,0.68409,0.6833,0.68388,2692600000.0
2006-05-08 23:15:00,0.68398,0.68423,0.68368,0.68388,2401999997.0
2006-05-08 23:30:00,0.68398,0.68402,0.68343,0.68347,1790400006.0
2006-05-08 23:45:00,0.68348,0.68367,0.68327,0.68362,1409300007.0
2006-05-09 00:00:00,0.6836,0.68377,0.6835,0.6835,1902500009.0
2006-05-09 00:15:00,0.68353,0.68359,0.68337,0.68348,1708699988.0
2006-05-09 00:30:00,0.68356,0.68363,0.68345,0.6835,1994300006.0
2006-05-09 00:45:00,0.68346,0.68367,0.6834,0.68349,1674100002.0
2006-05-09 01:00:00,0.68349,0.68364,0.68344,0.68353,1907699999.0
2006-05-09 01:15:00,0.68351,0.68366,0.68345,0.68363,1094200008.0
2006-05-09 01:30:00,0.68357,0.6837,0.6835,0.68352,2297799998.0
2006-05-09 01:45:00,0.68357,0.68359,0.68334,0.68338,1846700004.0
2006-05-09 02:00:00,0.68336,0.68353,0.68315,0.6832,2145599990.0
2006-05-09 02:15:00,0.68316,0.6832,0.6828,0.68304,2072399997.0
2006-05-09 02:30:00,0.68304,0.68352,0.6829,0.68312,2117300004.0
2006-05-09 02:45:00,0.6831,0.68353,0.68304,0.68352,1992399991.0
2006-05-09 03:00:00,0.68357,0.68361,0.68338,0.6835,1574800002.0
2006-05-09 03:15:00,0.68354,0.68368,0.68338,0.68356,1715199996.0
2006-05-09 03:30:00,0.68356,0.68378,0.68344,0.68367,1540600010.0
2006-05-09 03:45:00,0.68367,0.68391,0.68327,0.68327,1435300002.0
2006-05-09 04:00:00,0.68331,0.68336,0.68317,0.68328,1816700002.0
2006-05-09 04:15:00,0.68326,0.68355,0.68317,0.68344,2235100005.0
2006-05-09 04:30:00,0.68334,0.68372,0.68327,0.68364,1996199996.0
2006-05-09 04:45:00,0.6836,0.68376,0.68345,0.6835,1980199997.0
2006-05-09 05:00:00,0.6835,0.68377,0.6835,0.68373,1754900009.0
2006-05-09 05:15:00,0.68368,0.68378,0.68356,0.68363,1538299994.0
2006-05-09 05:30:00,0.68363,0.68399,0.68348,0.68355,2528400003.0
2006-05-09 05:45:00,0.68354,0.6837,0.68346,0.68365,1912200008.0
2006-05-09 06:00:00,0.68373,0.68393,0.68363,0.68375,1553100008.0
2006-05-09 06:15:00,0.6837,0.68373,0.68347,0.68365,1881999988.0
2006-05-09 06:30:00,0.68363,0.68374,0.68346,0.6835,1624599999.0
2006-05-09 06:45:00,0.6836,0.68367,0.68332,0.68357,1982600004.0
2006-05-09 07:00:00,0.68354,0.68372,0.68348,0.68362,1516600001.0
2006-05-09 07:15:00,0.68365,0.6837,0.68347,0.68362,1722599995.0
2006-05-09 07:30:00,0.68358,0.68372,0.68352,0.6836,1955999993.0
2006-05-09 07:45:00,0.6836,0.68383,0.68346,0.6838,1799999979.0
2006-05-09 08:00:00,0.68375,0.68392,0.68352,0.6836,2341999999.0
2006-05-09 08:15:00,0.68359,0.68363,0.68314,0.68334,2006199996.0
2006-05-09 08:30:00,0.68339,0.68361,0.68329,0.68353,2172299988.0
2006-05-09 08:45:00,0.68348,0.68362,0.68288,0.68329,2826499999.0
2006-05-09 09:00:00,0.68327,0.68382,0.68323,0.68364,1918700002.0
2006-05-09 09:15:00,0.68361,0.68416,0.68352,0.684,2101599996.0
2006-05-09 09:30:00,0.68402,0.68411,0.68388,0.68403,2108800002.0
2006-05-09 09:45:00,0.68407,0.68418,0.68387,0.684,1839199995.0
2006-05-09 10:00:00,0.68395,0.6842,0.68383,0.68415,2179199990.0
2006-05-09 10:15:00,0.68422,0.68448,0.68404,0.68412,2525300013.0
2006-05-09 10:30:00,0.6841,0.6844,0.6838,0.6844,2031700006.0
2006-05-09 10:45:00,0.68439,0.68448,0.68418,0.68424,2536200008.0
2006-05-09 11:00:00,0.68428,0.68439,0.68395,0.68397,2108800003.0
2006-05-09 11:15:00,0.68404,0.68432,0.684,0.68427,2358300015.0
2006-05-09 11:30:00,0.68431,0.68438,0.68393,0.68407,1557599994.0
2006-05-09 11:45:00,0.68399,0.68414,0.68361,0.68367,2091300005.0
2006-05-09 12:00:00,0.68359,0.68365,0.68331,0.68337,2571099998.0
2006-05-09 12:15:00,0.68338,0.68357,0.68316,0.68356,2062499998.0
2006-05-09 12:30:00,0.68353,0.68382,0.68348,0.68378,2068799995.0
2006-05-09 12:45:00,0.68377,0.6839,0.68362,0.68364,2244300005.0
2006-05-09 13:00:00,0.68366,0.68372,0.68315,0.6834,1887899998.0
2006-05-09 13:15:00,0.68336,0.68364,0.68327,0.68333,2154300008.0
2006-05-09 13:30:00,0.68335,0.68365,0.68312,0.68326,1622499989.0
2006-05-09 13:45:00,0.68328,0.68355,0.68328,0.68344,1883799998.0
2006-05-09 14:00:00,0.68342,0.68353,0.68319,0.68328,2093800001.0
2006-05-09 14:15:00,0.68331,0.68345,0.68296,0.6832,2339499999.0
2006-05-09 14:30:00,0.68311,0.68347,0.68304,0.68336,2078700000.0
2006-05-09 14:45:00,0.68336,0.68345,0.6831,0.6832,2398500000.0
2006-05-09 15:00:00,0.68313,0.68325,0.68273,0.68284,2370200000.0
2006-05-09 15:15:00,0.68283,0.68335,0.68281,0.68321,2047200012.0
2006-05-09 15:30:00,0.68323,0.68346,0.68317,0.68326,2106999999.0
2006-05-09 15:45:00,0.68322,0.68347,0.68305,0.68345,2374199997.0
2006-05-09 16:00:00,0.68341,0.68382,0.68327,0.68362,2004999991.0
2006-05-09 16:15:00,0.68369,0.68392,0.68361,0.68371,2032800001.0
2006-05-09 16:30:00,0.68365,0.68391,0.68361,0.68371,2411200004.0
2006-05-09 16:45:00,0.68369,0.68403,0.68364,0.68394,2492100001.0
2006-05-09 17:00:00,0.68396,0.6845,0.68396,0.68432,1925699996.0
2006-05-09 17:15:00,0.68434,0.6844,0.68407,0.68426,2575099995.0
2006-05-09 17:30:00,0.68434,0.68473,0.6842,0.68423,1897200001.0
2006-05-09 17:45:00,0.68415,0.68428,0.68387,0.684,1928099997.0
2006-05-09 18:00:00,0.68402,0.68416,0.68386,0.68387,17631599970.0
2006-05-09 18:15:00,0.68387,0.68409,0.68376,0.68404,13865299973.0
2006-05-09 18:30:00,0.68409,0.6843,0.68381,0.68388,8594999995.0
2006-05-09 18:45:00,0.68386,0.6841,0.68359,0.684,6838899986.0
2006-05-09 19:00:00,0.684,0.68408,0.68367,0.68386,6062100006.0
2006-05-09 19:15:00,0.68388,0.68416,0.68378,0.6841,5720399979.0
2006-05-09 19:30:00,0.68408,0.68417,0.68378,0.68378,7278499994.0
2006-05-09 19:45:00,0.68382,0.68392,0.68353,0.68358,4003899978.0
2006-05-09 20:00:00,0.68362,0.68367,0.6833,0.68335,4619999980.0
2006-05-09 20:15:00,0.68338,0.6835,0.68315,0.68334,6520100000.0
2006-05-09 20:30:00,0.68333,0.68348,0.68321,0.68322,10751700003.0
2006-05-09 20:45:00,0.68322,0.68341,0.68312,0.68325,10920000005.0
2006-05-09 21:00:00,0.68331,0.68348,0.68323,0.68327,8095299999.0
2006-05-09 21:15:00,0.68327,0.68336,0.68316,0.68327,4818000012.0
2006-05-09 21:30:00,0.68325,0.68346,0.68325,0.6834,4691599995.0
2006-05-09 21:45:00,0.6834,0.68351,0.68331,0.68347,2787900002.0
2006-05-09 22:00:00,0.68347,0.68354,0.6833,0.68342,3569599985.0
2006-05-09 22:15:00,0.68341,0.68358,0.68337,0.6834,4656799988.0
2006-05-09 22:30:00,0.68344,0.68353,0.68332,0.68342,3214300009.0
2006-05-09 22:45:00,0.68345,0.68353,0.68312,0.68312,2416699988.0
2006-05-09 23:00:00,0.683,0.68364,0.683,0.68338,2444199994.0
2006-05-09 23:15:00,0.6835,0.68363,0.68314,0.6832,2370399995.0
2006-05-09 23:30:00,0.68322,0.68335,0.68304,0.68317,1859399988.0
2006-05-09 23:45:00,0.68314,0.6835,0.6829,0.68339,1674099999.0
2006-05-10 00:00:00,0.68337,0.68342,0.68323,0.68324,1734399996.0
2006-05-10 00:15:00,0.6833,0.68346,0.6832,0.68342,1294999999.0
2006-05-10 00:30:00,0.68352,0.68353,0.6833,0.68348,1583600005.0
2006-05-10 00:45:00,0.68348,0.68367,0.68333,0.68343,1682900003.0
2006-05-10 01:00:00,0.68339,0.68359,0.68324,0.68344,1812399988.0
2006-05-10 01:15:00,0.6834,0.68357,0.68336,0.6835,1484300001.0
2006-05-10 01:30:00,0.68341,0.68356,0.68332,0.68352,2404100001.0
2006-05-10 01:45:00,0.68357,0.6836,0.68338,0.6836,1732999991.0
2006-05-10 02:00:00,0.68356,0.68365,0.68316,0.68353,1915600004.0
2006-05-10 02:15:00,0.68358,0.6837,0.68352,0.6837,1627200009.0
2006-05-10 02:30:00,0.68369,0.68376,0.6834,0.68351,1518899990.0
2006-05-10 02:45:00,0.68345,0.68384,0.68344,0.68358,2371099992.0
2006-05-10 03:00:00,0.68362,0.68375,0.68355,0.68368,2114200008.0
2006-05-10 03:15:00,0.6837,0.68383,0.68354,0.68367,1556099989.0
2006-05-10 03:30:00,0.68371,0.68376,0.68353,0.68365,1695600008.0
2006-05-10 03:45:00,0.68366,0.68381,0.68358,0.68373,1904800005.0
2006-05-10 04:00:00,0.68371,0.68376,0.68361,0.68362,1480599999.0
2006-05-10 04:15:00,0.68368,0.6838,0.68358,0.6836,1060599996.0
2006-05-10 04:30:00,0.68359,0.6837,0.68349,0.68359,1512999987.0
2006-05-10 04:45:00,0.68351,0.68375,0.68351,0.68367,1612599990.0
2006-05-10 05:00:00,0.68366,0.68381,0.68363,0.68372,1339800001.0
2006-05-10 05:15:00,0.68376,0.68387,0.6837,0.6838,1690200001.0
2006-05-10 05:30:00,0.6838,0.68389,0.6837,0.68383,1764199987.0
2006-05-10 05:45:00,0.68383,0.68393,0.68351,0.68359,2113099992.0
2006-05-10 06:00:00,0.68359,0.68374,0.68345,0.6837,1741799993.0
2006-05-10 06:15:00,0.68367,0.68375,0.68349,0.68371,1870200001.0
2006-05-10 06:30:00,0.68368,0.68389,0.68365,0.68365,1678099994.0
2006-05-10 06:45:00,0.6837,0.68378,0.68358,0.68368,1454800002.0
2006-05-10 07:00:00,0.6836,0.68388,0.68358,0.68382,1285899990.0
2006-05-10 07:15:00,0.68385,0.6839,0.68372,0.68372,1233800006.0
2006-05-10 07:30:00,0.68368,0.68397,0.68363,0.6839,2076899996.0
2006-05-10 07:45:00,0.68383,0.68402,0.68377,0.68395,1605000004.0
2006-05-10 08:00:00,0.68391,0.68416,0.68382,0.6841,2253999999.0
2006-05-10 08:15:00,0.68415,0.68418,0.68383,0.68413,1963499998.0
2006-05-10 08:30:00,0.68415,0.68417,0.68369,0.6839,1711500003.0
2006-05-10 08:45:00,0.68391,0.68411,0.68313,0.68328,2402999995.0
2006-05-10 09:00:00,0.68331,0.68364,0.68319,0.68351,2513400011.0
2006-05-10 09:15:00,0.68348,0.68389,0.68341,0.68385,2190400012.0
2006-05-10 09:30:00,0.68383,0.68386,0.68362,0.68372,1811300007.0
2006-05-10 09:45:00,0.68371,0.68398,0.68354,0.68388,1914700005.0
2006-05-10 10:00:00,0.68383,0.68465,0.68369,0.6845,2069400002.0
2006-05-10 10:15:00,0.68458,0.6852,0.68458,0.68485,2527999984.0
2006-05-10 10:30:00,0.68485,0.68489,0.68394,0.68443,2068100003.0
2006-05-10 10:45:00,0.68444,0.68465,0.68441,0.68451,2251699998.0
2006-05-10 11:00:00,0.6845,0.68459,0.68405,0.68456,2076500015.0
2006-05-10 11:15:00,0.68464,0.68527,0.68461,0.68461,2121999995.0
2006-05-10 11:30:00,0.6846,0.68651,0.68448,0.68622,2134800002.0
2006-05-10 11:45:00,0.68613,0.68631,0.68581,0.68596,2396000006.0
2006-05-10 12:00:00,0.68589,0.68638,0.68582,0.6861,2475400011.0
2006-05-10 12:15:00,0.68612,0.68687,0.68607,0.68676,2421699987.0
2006-05-10 12:30:00,0.68669,0.6873,0.68669,0.68716,2137699998.0
2006-05-10 12:45:00,0.68716,0.68716,0.68666,0.68675,2333400001.0
2006-05-10 13:00:00,0.68675,0.68702,0.68638,0.68694,2164900008.0
2006-05-10 13:15:00,0.68685,0.68711,0.68653,0.6867,2392900011.0
2006-05-10 13:30:00,0.68672,0.68672,0.68635,0.68645,1817099997.0
2006-05-10 13:45:00,0.68644,0.68676,0.68643,0.68663,2569699999.0
2006-05-10 14:00:00,0.68663,0.68669,0.6859,0.68601,2047800009.0
2006-05-10 14:15:00,0.68603,0.68634,0.68603,0.68621,2206600009.0
2006-05-10 14:30:00,0.68623,0.68639,0.68613,0.68621,1834199994.0
2006-05-10 14:45:00,0.68622,0.68628,0.6859,0.68614,2128100007.0
2006-05-10 15:00:00,0.68612,0.68629,0.68589,0.68604,2686499996.0
2006-05-10 15:15:00,0.68611,0.68611,0.6857,0.68573,2047500010.0
2006-05-10 15:30:00,0.68573,0.68629,0.68564,0.6862,1948099996.0
2006-05-10 15:45:00,0.68626,0.68651,0.68615,0.68627,2137400002.0
2006-05-10 16:00:00,0.68631,0.68663,0.68631,0.68636,2197100015.0
2006-05-10 16:15:00,0.68633,0.68657,0.68612,0.6865,2320100000.0
2006-05-10 16:30:00,0.68649,0.68674,0.68624,0.68641,2454199999.0
2006-05-10 16:45:00,0.68635,0.6867,0.68635,0.68657,2513200005.0
2006-05-10 17:00:00,0.68651,0.68675,0.68625,0.68651,2274000013.0
2006-05-10 17:15:00,0.68649,0.68683,0.68643,0.68674,2080600010.0
2006-05-10 17:30:00,0.68668,0.68689,0.68642,0.68663,2068800000.0
2006-05-10 17:45:00,0.68665,0.68667,0.68618,0.68618,2111099993.0
2006-05-10 18:00:00,0.68619,0.68624,0.68578,0.68613,18329899954.0
2006-05-10 18:15:00,0.68617,0.68621,0.68595,0.68605,14905500004.0
2006-05-10 18:30:00,0.68605,0.68608,0.68576,0.68582,8014900005.0
2006-05-10 18:45:00,0.68585,0.686,0.68555,0.68566,6135100021.0
2006-05-10 19:00:00,0.68565,0.68586,0.68559,0.68569,6317200019.0
2006-05-10 19:15:00,0.68568,0.68603,0.68566,0.68591,5384099972.0
2006-05-10 19:30:00,0.68587,0.68597,0.6858,0.68583,7224000000.0
2006-05-10 19:45:00,0.68588,0.68598,0.68585,0.68592,3909599995.0
2006-05-10 20:00:00,0.68598,0.68604,0.68536,0.68543,4392499992.0
2006-05-10 20:15:00,0.68545,0.68632,0.68523,0.68567,6855499996.0
2006-05-10 20:30:00,0.68566,0.68648,0.68535,0.6859,9971199988.0
2006-05-10 20:45:00,0.68592,0.68621,0.68576,0.68615,10717100011.0
2006-05-10 21:00:00,0.68615,0.68626,0.6859,0.68593,7970899978.0
2006-05-10 21:15:00,0.68596,0.68634,0.68583,0.68631,4621299997.0
2006-05-10 21:30:00,0.68625,0.68648,0.68613,0.68613,4254599982.0
2006-05-10 21:45:00,0.68612,0.68638,0.6861,0.6862,3314199998.0
2006-05-10 22:00:00,0.68622,0.68625,0.68524,0.68567,3307399995.0
2006-05-10 22:15:00,0.68564,0.68581,0.68551,0.68565,4755399984.0
2006-05-10 22:30:00,0.68571,0.68607,0.68564,0.68595,3543400005.0
2006-05-10 22:45:00,0.686,0.68603,0.68562,0.68562,2895800008.0
2006-05-10 23:00:00,0.6855,0.68616,0.68549,0.68579,2812600018.0
2006-05-10 23:15:00,0.68578,0.68615,0.68537,0.68553,2577700011.0
2006-05-10 23:30:00,0.68572,0.68572,0.68535,0.68555,1930799996.0
2006-05-10 23:45:00,0.68552,0.68567,0.68517,0.68544,1273000002.0
2006-05-11 00:00:00,0.68543,0.68569,0.68537,0.68542,1823600012.0
2006-05-11 00:15:00,0.68548,0.68548,0.68522,0.68522,1813399990.0
2006-05-11 00:30:00,0.68532,0.68557,0.68526,0.68528,1619500012.0
2006-05-11 00:45:00,0.68528,0.68577,0.68523,0.68563,1358600001.0
2006-05-11 01:00:00,0.68562,0.68571,0.68554,0.68555,2014400003.0
2006-05-11 01:15:00,0.68549,0.68573,0.68548,0.68569,1616800003.0
2006-05-11 01:30:00,0.68571,0.68592,0.68542,0.68566,2155099994.0
2006-05-11 01:45:00,0.6857,0.68638,0.68565,0.68637,1882400005.0
2006-05-11 02:00:00,0.68639,0.6865,0.68629,0.68632,2186199990.0
2006-05-11 02:15:00,0.6863,0.6864,0.68623,0.68635,1965799997.0
2006-05-11 02:30:00,0.68631,0.6865,0.6863,0.6864,1891100003.0
2006-05-11 02:45:00,0.6864,0.68663,0.68624,0.6864,1839999999.0
2006-05-11 03:00:00,0.68639,0.68653,0.68587,0.68613,1800100002.0
2006-05-11 03:15:00,0.68618,0.68628,0.68597,0.68617,2505899992.0
2006-05-11 03:30:00,0.68607,0.68631,0.6859,0.68628,2236600013.0
2006-05-11 03:45:00,0.68626,0.68633,0.68579,0.6858,1834600000.0
2006-05-11 04:00:00,0.68589,0.68622,0.68585,0.68612,1632699999.0
2006-05-11 04:15:00,0.68608,0.68614,0.6859,0.68599,2021499987.0
2006-05-11 04:30:00,0.68599,0.68631,0.68595,0.68617,1657500010.0
2006-05-11 04:45:00,0.68608,0.68621,0.68596,0.68616,1934200004.0
2006-05-11 05:00:00,0.68617,0.68632,0.68613,0.68621,1522399996.0
2006-05-11 05:15:00,0.68619,0.68626,0.68586,0.68588,1760100006.0
2006-05-11 05:30:00,0.68588,0.68624,0.68582,0.68615,1898600002.0
2006-05-11 05:45:00,0.68617,0.68634,0.68606,0.68613,1819599995.0
2006-05-11 06:00:00,0.68616,0.68617,0.68579,0.68615,1634099997.0
2006-05-11 06:15:00,0.6861,0.68622,0.68607,0.68615,1795499991.0
2006-05-11 06:30:00,0.68615,0.68617,0.68588,0.68595,1931900012.0
2006-05-11 06:45:00,0.68604,0.68616,0.68586,0.68602,1967600006.0
2006-05-11 07:00:00,0.68595,0.68606,0.68592,0.68602,1792099999.0
2006-05-11 07:15:00,0.68604,0.68616,0.68583,0.68586,2061400009.0
2006-05-11 07:30:00,0.68584,0.68624,0.68583,0.68606,1606300000.0
2006-05-11 07:45:00,0.68602,0.68626,0.686,0.68617,1639900006.0
2006-05-11 08:00:00,0.68613,0.68634,0.68613,0.68632,1986699998.0
2006-05-11 08:15:00,0.68628,0.68651,0.68599,0.68616,1718499993.0
2006-05-11 08:30:00,0.68627,0.68665,0.68621,0.68653,2001700008.0
2006-05-11 08:45:00,0.68645,0.68645,0.68583,0.68588,1745499995.0
2006-05-11 09:00:00,0.68585,0.68603,0.68536,0.68556,2447100013.0
2006-05-11 09:15:00,0.68556,0.68576,0.68488,0.68488,2035800002.0
2006-05-11 09:30:00,0.68487,0.6851,0.68453,0.68468,2144400006.0
2006-05-11 09:45:00,0.68473,0.68473,0.68418,0.68447,2122500006.0
2006-05-11 10:00:00,0.68448,0.68485,0.68431,0.68469,2036499995.0
2006-05-11 10:15:00,0.6847,0.68497,0.68449,0.68462,2468599996.0
2006-05-11 10:30:00,0.68434,0.68434,0.68342,0.68375,2105399999.0
2006-05-11 10:45:00,0.68374,0.68378,0.6831,0.68319,2228899998.0
2006-05-11 11:00:00,0.68324,0.68359,0.68301,0.68356,1921599991.0
2006-05-11 11:15:00,0.6836,0.6836,0.68278,0.68279,2369699999.0
2006-05-11 11:30:00,0.68284,0.68284,0.68184,0.68223,2234599993.0
2006-05-11 11:45:00,0.68224,0.68229,0.68183,0.68212,2404499991.0
2006-05-11 12:00:00,0.68205,0.68219,0.68136,0.6814,2188499999.0
2006-05-11 12:15:00,0.68139,0.68155,0.6808,0.68095,2386399989.0
2006-05-11 12:30:00,0.68095,0.68146,0.68085,0.68146,2074799995.0
2006-05-11 12:45:00,0.68152,0.68182,0.68149,0.68172,1946600000.0
2006-05-11 13:00:00,0.68178,0.68235,0.68178,0.68227,2245800004.0
2006-05-11 13:15:00,0.6822,0.68247,0.68214,0.68227,2088099996.0
2006-05-11 13:30:00,0.68229,0.68245,0.68212,0.68228,2314200003.0
2006-05-11 13:45:00,0.68227,0.6824,0.68209,0.6824,2207000007.0
2006-05-11 14:00:00,0.68239,0.6825,0.6822,0.68233,2410600003.0
2006-05-11 14:15:00,0.68233,0.6825,0.68199,0.68201,1804799996.0
2006-05-11 14:30:00,0.68202,0.68278,0.68194,0.68198,2199499995.0
2006-05-11 14:45:00,0.68195,0.68211,0.68143,0.6815,2326799997.0
2006-05-11 15:00:00,0.6815,0.68183,0.68113,0.68179,2016999994.0
2006-05-11 15:15:00,0.68178,0.68206,0.68167,0.68191,1875299993.0
2006-05-11 15:30:00,0.6819,0.68225,0.6818,0.68216,2298300008.0
2006-05-11 15:45:00,0.68223,0.6826,0.68202,0.68236,1897699992.0
2006-05-11 16:00:00,0.68239,0.68266,0.68217,0.68246,2423299994.0
2006-05-11 16:15:00,0.68246,0.68253,0.68216,0.68225,2231300002.0
2006-05-11 16:30:00,0.68229,0.68249,0.68203,0.68242,2131700003.0
2006-05-11 16:45:00,0.68237,0.68251,0.682,0.68212,2504500000.0
2006-05-11 17:00:00,0.68207,0.6824,0.68199,0.68237,2327299992.0
2006-05-11 17:15:00,0.68238,0.68253,0.68217,0.68217,2283899995.0
2006-05-11 17:30:00,0.68219,0.6825,0.68198,0.68222,1968300002.0
2006-05-11 17:45:00,0.68217,0.68226,0.68144,0.68191,2268700004.0
2006-05-11 18:00:00,0.68188,0.68216,0.68176,0.68197,18274100019.0
2006-05-11 18:15:00,0.68197,0.68232,0.68177,0.68216,14284500029.0
2006-05-11 18:30:00,0.68215,0.68232,0.68198,0.68217,8327400014.0
2006-05-11 18:45:00,0.6822,0.68277,0.68219,0.6822,6526199970.0
2006-05-11 19:00:00,0.68222,0.68243,0.6822,0.68223,6566999979.0
2006-05-11 19:15:00,0.68221,0.68224,0.68187,0.68192,5692499980.0
2006-05-11 19:30:00,0.68188,0.68206,0.68165,0.68167,7304699983.0
2006-05-11 19:45:00,0.68172,0.68202,0.68168,0.68192,3795900005.0
2006-05-11 20:00:00,0.68196,0.68215,0.68188,0.68203,4317799995.0
2006-05-11 20:15:00,0.68207,0.68223,0.68202,0.68213,6664100013.0
2006-05-11 20:30:00,0.68215,0.68229,0.6819,0.68197,10166899961.0
2006-05-11 20:45:00,0.68195,0.68213,0.68177,0.68185,11372999959.0
2006-05-11 21:00:00,0.68189,0.68203,0.68178,0.68183,8087700015.0
2006-05-11 21:15:00,0.68184,0.6819,0.68169,0.68177,4877299976.0
2006-05-11 21:30:00,0.68175,0.68184,0.68159,0.68176,4241500020.0
2006-05-11 21:45:00,0.68175,0.68188,0.68166,0.68186,2971600012.0
2006-05-11 22:00:00,0.68185,0.68185,0.68167,0.68182,3683300006.0
2006-05-11 22:15:00,0.68185,0.68192,0.68177,0.68185,4026200020.0
2006-05-11 22:30:00,0.68189,0.68195,0.68171,0.68186,3638899989.0
2006-05-11 22:45:00,0.68188,0.6819,0.68158,0.68158,2386899996.0
2006-05-11 23:00:00,0.68145,0.68219,0.68145,0.68184,2448200010.0
2006-05-11 23:15:00,0.68181,0.68227,0.68154,0.68185,2417300005.0
2006-05-11 23:30:00,0.68186,0.68193,0.68165,0.68182,1998099986.0
2006-05-11 23:45:00,0.68182,0.6819,0.68134,0.68164,1408000005.0
2006-05-12 00:00:00,0.68163,0.68175,0.6816,0.6817,1334999996.0
2006-05-12 00:15:00,0.68179,0.68181,0.68159,0.68168,1837299999.0
2006-05-12 00:30:00,0.68174,0.68178,0.68161,0.68168,1658299999.0
2006-05-12 00:45:00,0.68168,0.68175,0.68159,0.68173,1534299996.0
2006-05-12 01:00:00,0.68172,0.68176,0.68147,0.68168,1948799995.0
2006-05-12 01:15:00,0.68166,0.68172,0.68147,0.68161,1508300004.0
2006-05-12 01:30:00,0.68164,0.68177,0.6815,0.68167,2314699999.0
2006-05-12 01:45:00,0.68171,0.68181,0.68141,0.68146,1611299993.0
2006-05-12 02:00:00,0.68154,0.68217,0.68154,0.68211,2113599990.0
2006-05-12 02:15:00,0.68208,0.6823,0.68178,0.68217,2383100007.0
2006-05-12 02:30:00,0.68214,0.68228,0.68193,0.68197,2075800005.0
2006-05-12 02:45:00,0.68193,0.68202,0.68183,0.68183,1596999994.0
2006-05-12 03:00:00,0.68187,0.68207,0.68173,0.68175,1826500013.0
2006-05-12 03:15:00,0.68181,0.68193,0.68165,0.68193,1845999994.0
2006-05-12 03:30:00,0.68192,0.68212,0.68177,0.68192,1809800006.0
2006-05-12 03:45:00,0.68191,0.68209,0.68189,0.68189,1969299986.0
2006-05-12 04:00:00,0.68197,0.68214,0.68188,0.68188,1523500000.0
2006-05-12 04:15:00,0.68193,0.68203,0.68187,0.68191,1148600007.0
2006-05-12 04:30:00,0.68193,0.6821,0.68185,0.68203,1709800002.0
2006-05-12 04:45:00,0.68195,0.68222,0.68195,0.68217,1652200001.0
2006-05-12 05:00:00,0.68215,0.68219,0.68205,0.68212,1523700004.0
2006-05-12 05:15:00,0.68213,0.68231,0.68209,0.68213,1840499993.0
2006-05-12 05:30:00,0.68213,0.68232,0.68188,0.68195,1568799995.0
2006-05-12 05:45:00,0.68196,0.68221,0.68191,0.68214,2053700001.0
2006-05-12 06:00:00,0.68208,0.68218,0.68196,0.68218,1437400009.0
2006-05-12 06:15:00,0.68216,0.6822,0.6819,0.682,1881600006.0
2006-05-12 06:30:00,0.68197,0.68203,0.68189,0.68195,1573800019.0
2006-05-12 06:45:00,0.682,0.68216,0.68195,0.68207,1837999993.0
2006-05-12 07:00:00,0.68211,0.68226,0.68205,0.68208,1633700006.0
2006-05-12 07:15:00,0.68209,0.68217,0.68175,0.68198,1213599999.0
2006-05-12 07:30:00,0.68191,0.68192,0.68143,0.68163,2106999994.0
2006-05-12 07:45:00,0.68172,0.68181,0.68146,0.68179,1982999994.0
2006-05-12 08:00:00,0.68179,0.68192,0.6816,0.68183,1885800004.0
2006-05-12 08:15:00,0.68187,0.68207,0.68166,0.68194,1885400009.0
2006-05-12 08:30:00,0.68194,0.68227,0.6819,0.68204,2000999991.0
2006-05-12 08:45:00,0.68199,0.68259,0.68193,0.68253,2359400004.0
2006-05-12 09:00:00,0.68256,0.68304,0.68244,0.68259,2091599981.0
2006-05-12 09:15:00,0.68258,0.68271,0.68175,0.68175,1870999983.0
2006-05-12 09:30:00,0.68185,0.68261,0.68185,0.68227,2754799983.0
2006-05-12 09:45:00,0.68225,0.68234,0.68162,0.68169,2359999992.0
2006-05-12 10:00:00,0.68167,0.68187,0.68149,0.68182,2374200008.0
2006-05-12 10:15:00,0.68189,0.68213,0.68172,0.68207,2628700005.0
2006-05-12 10:30:00,0.68205,0.68215,0.68163,0.68164,2076700001.0
2006-05-12 10:45:00,0.6816,0.68171,0.68141,0.68145,1933699995.0
2006-05-12 11:00:00,0.68142,0.68145,0.68119,0.68128,2230300015.0
2006-05-12 11:15:00,0.68129,0.68131,0.68085,0.68085,2511999999.0
2006-05-12 11:30:00,0.68084,0.68187,0.68066,0.68153,2451900000.0
2006-05-12 11:45:00,0.68143,0.68155,0.68084,0.68132,2174100021.0
2006-05-12 12:00:00,0.6812,0.68155,0.68073,0.68088,2138200008.0
2006-05-12 12:15:00,0.68095,0.68105,0.68067,0.68101,2322599986.0
2006-05-12 12:30:00,0.68105,0.68142,0.68105,0.68138,2648199999.0
2006-05-12 12:45:00,0.68142,0.68151,0.68112,0.68125,2333199992.0
2006-05-12 13:00:00,0.68127,0.68132,0.68105,0.68115,2205699996.0
2006-05-12 13:15:00,0.68109,0.68139,0.68103,0.68118,2003999989.0
2006-05-12 13:30:00,0.68112,0.68112,0.68078,0.68085,2187299997.0
2006-05-12 13:45:00,0.68083,0.68089,0.68039,0.68069,2611999999.0
2006-05-12 14:00:00,0.68065,0.68106,0.68053,0.68071,2075000012.0
2006-05-12 14:15:00,0.68075,0.68165,0.68006,0.68006,2031200014.0
2006-05-12 14:30:00,0.67976,0.68165,0.67966,0.68108,2354999999.0
2006-05-12 14:45:00,0.68107,0.68115,0.68056,0.68061,2436199990.0
2006-05-12 15:00:00,0.68053,0.6811,0.68053,0.6807,2411900004.0
2006-05-12 15:15:00,0.68059,0.68072,0.68006,0.6805,2338099979.0
2006-05-12 15:30:00,0.68052,0.68065,0.68002,0.68014,2413000003.0
2006-05-12 15:45:00,0.68021,0.68034,0.67957,0.68,2105100001.0
2006-05-12 16:00:00,0.6801,0.68085,0.6801,0.68019,1999100006.0
2006-05-12 16:15:00,0.6802,0.68089,0.68004,0.68068,2240400010.0
2006-05-12 16:30:00,0.6808,0.68157,0.6808,0.68115,2157199992.0
2006-05-12 16:45:00,0.68116,0.68185,0.68109,0.68139,1916300001.0
2006-05-12 17:00:00,0.68132,0.68154,0.68083,0.68146,2243500014.0
2006-05-12 17:15:00,0.68141,0.68162,0.68116,0.68136,2096400006.0
2006-05-12 17:30:00,0.68134,0.68139,0.68093,0.68116,2311999997.0
2006-05-12 17:45:00,0.6811,0.68138,0.68086,0.68132,1776800004.0
2006-05-12 18:00:00,0.68132,0.68173,0.68126,0.68165,16753600038.0
2006-05-12 18:15:00,0.68165,0.68165,0.68077,0.68105,14394900022.0
2006-05-12 18:30:00,0.68105,0.68141,0.68098,0.68132,8098899975.0
2006-05-12 18:45:00,0.68133,0.68174,0.68129,0.68173,6192499987.0
2006-05-12 19:00:00,0.68175,0.6818,0.68147,0.68148,6815299998.0
2006-05-12 19:15:00,0.68149,0.68163,0.68136,0.68147,5797199977.0
2006-05-12 19:30:00,0.68143,0.6816,0.68135,0.68147,7153700002.0
2006-05-12 19:45:00,0.68151,0.68166,0.68145,0.68157,3880899999.0
2006-05-12 20:00:00,0.68164,0.68171,0.68133,0.6815,4596999989.0
2006-05-12 20:15:00,0.6816,0.68181,0.68156,0.68172,6883899998.0
2006-05-12 20:30:00,0.68173,0.68187,0.68163,0.68168,9847699985.0
2006-05-12 20:45:00,0.68168,0.68193,0.68157,0.68185,10919900010.0
2006-05-12 21:00:00,0.68184,0.6819,0.68166,0.68186,7618999967.0
2006-05-12 21:15:00,0.68186,0.68192,0.68175,0.68186,5021700010.0
2006-05-12 21:30:00,0.68184,0.68208,0.68172,0.68203,4801199989.0
2006-05-12 21:45:00,0.68206,0.6822,0.68187,0.68217,2866700009.0
2006-05-12 22:00:00,0.68216,0.68217,0.68187,0.68201,3492600006.0
2006-05-12 22:15:00,0.68207,0.68222,0.68193,0.682,4257099979.0
2006-05-12 22:30:00,0.68202,0.68211,0.68186,0.68197,3201999994.0
2006-05-12 22:45:00,0.68196,0.682,0.68178,0.68186,2083800010.0
2006-05-14 23:00:00,0.6817,0.68203,0.6817,0.68197,1946899998.0
2006-05-14 23:15:00,0.68198,0.68203,0.68195,0.68195,1315099999.0
2006-05-14 23:30:00,0.68198,0.68203,0.68195,0.68197,1736099991.0
2006-05-14 23:45:00,0.68197,0.68251,0.68195,0.68248,1256000010.0
2006-05-15 00:00:00,0.68246,0.68253,0.68214,0.68214,1869199996.0
2006-05-15 00:15:00,0.68213,0.68223,0.68188,0.68203,1807699993.0
2006-05-15 00:30:00,0.68212,0.68226,0.68175,0.68213,1900399998.0
2006-05-15 00:45:00,0.68205,0.68261,0.68191,0.68256,2053599998.0
2006-05-15 01:00:00,0.68253,0.68258,0.68216,0.6822,2055299996.0
2006-05-15 01:15:00,0.68214,0.68222,0.68195,0.68207,2002200010.0
2006-05-15 01:30:00,0.682,0.68202,0.68169,0.68182,2262099991.0
2006-05-15 01:45:00,0.68188,0.68205,0.68166,0.68176,1824699987.0
2006-05-15 02:00:00,0.68176,0.6819,0.6814,0.68175,2545500012.0
2006-05-15 02:15:00,0.68169,0.68179,0.68153,0.68159,2232100002.0
2006-05-15 02:30:00,0.68158,0.68209,0.68148,0.68188,2348699995.0
2006-05-15 02:45:00,0.68183,0.68196,0.68163,0.68165,1776299994.0
2006-05-15 03:00:00,0.68167,0.6819,0.68158,0.68171,1763500002.0
2006-05-15 03:15:00,0.68173,0.68181,0.68139,0.68157,1647800000.0
2006-05-15 03:30:00,0.68154,0.68169,0.68114,0.68125,2203700007.0
2006-05-15 03:45:00,0.68124,0.68131,0.68093,0.68096,1788899996.0
2006-05-15 04:00:00,0.68104,0.68151,0.68092,0.68125,2225700010.0
2006-05-15 04:15:00,0.68126,0.68141,0.68115,0.68141,1889699998.0
2006-05-15 04:30:00,0.68141,0.68151,0.68122,0.68142,2059600018.0
2006-05-15 04:45:00,0.68135,0.68153,0.68126,0.68147,1667500006.0
2006-05-15 05:00:00,0.68143,0.68167,0.6811,0.6812,1431499997.0
2006-05-15 05:15:00,0.68121,0.68166,0.68114,0.6816,2078299995.0
2006-05-15 05:30:00,0.68168,0.68178,0.68155,0.6817,1779899991.0
2006-05-15 05:45:00,0.68166,0.68172,0.68155,0.6816,2064200008.0
2006-05-15 06:00:00,0.68165,0.68165,0.68147,0.68155,1733000005.0
2006-05-15 06:15:00,0.68152,0.6817,0.6815,0.68165,1903200004.0
2006-05-15 06:30:00,0.68161,0.68172,0.68148,0.68161,1548300003.0
2006-05-15 06:45:00,0.68166,0.68175,0.68142,0.68152,1840099992.0
2006-05-15 07:00:00,0.68156,0.68165,0.68137,0.68147,1841999999.0
2006-05-15 07:15:00,0.6815,0.68167,0.68137,0.68152,1621799990.0
2006-05-15 07:30:00,0.68148,0.68183,0.68146,0.6817,2205299999.0
2006-05-15 07:45:00,0.68159,0.68188,0.68159,0.68169,1630800006.0
2006-05-15 08:00:00,0.68171,0.68186,0.68139,0.68175,2235400009.0
2006-05-15 08:15:00,0.68176,0.68208,0.68162,0.6818,2413100009.0
2006-05-15 08:30:00,0.68174,0.68184,0.68149,0.6817,2466300009.0
2006-05-15 08:45:00,0.68165,0.68187,0.68131,0.68143,1933999994.0
2006-05-15 09:00:00,0.68142,0.68176,0.681,0.68124,2188100010.0
2006-05-15 09:15:00,0.68127,0.68138,0.68102,0.68117,2494499997.0
2006-05-15 09:30:00,0.68122,0.68123,0.68054,0.68067,1915600013.0
2006-05-15 09:45:00,0.68066,0.68096,0.6804,0.68089,2338799999.0
2006-05-15 10:00:00,0.68089,0.68123,0.68039,0.68082,2269699992.0
2006-05-15 10:15:00,0.68078,0.68125,0.68071,0.68076,2311399997.0
2006-05-15 10:30:00,0.68072,0.68124,0.68061,0.6812,1968400001.0
2006-05-15 10:45:00,0.68123,0.68136,0.68092,0.68098,2253999998.0
2006-05-15 11:00:00,0.681,0.6811,0.68065,0.68069,2479000000.0
2006-05-15 11:15:00,0.68071,0.68121,0.68068,0.68115,1892499997.0
2006-05-15 11:30:00,0.6812,0.68122,0.68088,0.68115,2046000003.0
2006-05-15 11:45:00,0.68113,0.68145,0.6811,0.68129,2428099973.0
2006-05-15 12:00:00,0.6812,0.68131,0.6809,0.68106,2093999992.0
2006-05-15 12:15:00,0.681,0.68134,0.68088,0.6813,2005699986.0
2006-05-15 12:30:00,0.68129,0.68134,0.68097,0.681,2373199993.0
2006-05-15 12:45:00,0.68102,0.68131,0.68094,0.6811,2053199989.0
2006-05-15 13:00:00,0.6811,0.68124,0.6807,0.68084,2303400006.0
2006-05-15 13:15:00,0.68083,0.68128,0.68083,0.68109,2562799990.0
2006-05-15 13:30:00,0.68111,0.68131,0.68091,0.68128,2341000001.0
2006-05-15 13:45:00,0.68125,0.68132,0.68083,0.68096,1966500003.0
2006-05-15 14:00:00,0.68102,0.68137,0.68097,0.68107,2385199996.0
2006-05-15 14:15:00,0.68112,0.68129,0.68068,0.68094,1862999998.0
2006-05-15 14:30:00,0.68088,0.68133,0.68075,0.68123,2418299995.0
2006-05-15 14:45:00,0.6812,0.68128,0.68103,0.68122,2155499997.0
2006-05-15 15:00:00,0.681,0.6813,0.68075,0.68107,2531999994.0
2006-05-15 15:15:00,0.68112,0.68119,0.68075,0.68087,2369600000.0
2006-05-15 15:30:00,0.68097,0.68122,0.68082,0.68121,1934900001.0
2006-05-15 15:45:00,0.68122,0.6813,0.68093,0.68099,2096899996.0
2006-05-15 16:00:00,0.681,0.68131,0.68086,0.68108,2262100007.0
2006-05-15 16:15:00,0.6811,0.68131,0.68082,0.68104,2038300007.0
2006-05-15 16:30:00,0.68112,0.68126,0.68089,0.68107,2023699999.0
2006-05-15 16:45:00,0.68113,0.68171,0.68106,0.68161,2391999997.0
2006-05-15 17:00:00,0.68163,0.68164,0.68121,0.6813,2064899992.0
2006-05-15 17:15:00,0.68124,0.68133,0.68068,0.68071,2475500002.0
2006-05-15 17:30:00,0.68071,0.68095,0.68061,0.68095,1834600008.0
2006-05-15 17:45:00,0.68095,0.68113,0.68071,0.68082,2263699993.0
2006-05-15 18:00:00,0.68081,0.68086,0.6806,0.6808,15582999990.0
2006-05-15 18:15:00,0.68086,0.68111,0.68059,0.68076,11555199983.0
2006-05-15 18:30:00,0.68072,0.68074,0.68045,0.68051,8218900023.0
2006-05-15 18:45:00,0.68053,0.68076,0.68031,0.68065,5949299996.0
2006-05-15 19:00:00,0.68067,0.68105,0.68067,0.6809,6389699980.0
2006-05-15 19:15:00,0.68093,0.68106,0.68073,0.68082,5347800017.0
2006-05-15 19:30:00,0.68078,0.68098,0.68054,0.68064,7095000002.0
2006-05-15 19:45:00,0.68068,0.68102,0.68065,0.68097,4026499987.0
2006-05-15 20:00:00,0.68105,0.68145,0.68104,0.6814,4502899997.0
2006-05-15 20:15:00,0.68143,0.68143,0.68126,0.68132,6157800007.0
2006-05-15 20:30:00,0.68132,0.68156,0.68126,0.68156,9790600007.0
2006-05-15 20:45:00,0.68158,0.68158,0.68125,0.6813,10960699973.0
2006-05-15 21:00:00,0.68133,0.68148,0.68124,0.68143,8083000003.0
2006-05-15 21:15:00,0.68145,0.68151,0.68123,0.68137,4958099990.0
2006-05-15 21:30:00,0.68135,0.68135,0.68097,0.68105,4103599998.0
2006-05-15 21:45:00,0.68103,0.68112,0.68077,0.68079,3502999986.0
2006-05-15 22:00:00,0.68072,0.68076,0.68044,0.68053,3439100007.0
2006-05-15 22:15:00,0.68061,0.68072,0.68053,0.68065,4645399988.0
2006-05-15 22:30:00,0.6807,0.6809,0.68061,0.6809,2786799993.0
2006-05-15 22:45:00,0.68095,0.68098,0.68047,0.68047,2163299998.0
2006-05-15 23:00:00,0.68035,0.68119,0.68035,0.68087,2926000003.0
2006-05-15 23:15:00,0.6809,0.68121,0.68068,0.6807,2286900001.0
2006-05-15 23:30:00,0.68075,0.68103,0.68065,0.68086,1618700005.0
2006-05-15 23:45:00,0.68085,0.68109,0.68065,0.681,1709500006.0
2006-05-16 00:00:00,0.68095,0.68126,0.68079,0.68107,1623600002.0
2006-05-16 00:15:00,0.6811,0.6813,0.68102,0.68102,1712200002.0
2006-05-16 00:30:00,0.68112,0.68123,0.6809,0.68108,1760200002.0
2006-05-16 00:45:00,0.68108,0.68162,0.68093,0.68145,1806700007.0
2006-05-16 01:00:00,0.68132,0.68158,0.68115,0.68153,2070499998.0
2006-05-16 01:15:00,0.68149,0.68159,0.68114,0.68129,1717600017.0
2006-05-16 01:30:00,0.68124,0.68125,0.68072,0.68104,2608399991.0
2006-05-16 01:45:00,0.68111,0.68116,0.68081,0.68097,2142199988.0
2006-05-16 02:00:00,0.68095,0.68113,0.68083,0.6811,2108800018.0
2006-05-16 02:15:00,0.68107,0.68127,0.681,0.68104,2096000012.0
2006-05-16 02:30:00,0.681,0.68132,0.68098,0.68112,1756599994.0
2006-05-16 02:45:00,0.6811,0.68133,0.68104,0.68123,1792400014.0
2006-05-16 03:00:00,0.68128,0.68138,0.68105,0.68136,1886699996.0
2006-05-16 03:15:00,0.68134,0.68134,0.68109,0.68118,1528999990.0
2006-05-16 03:30:00,0.68112,0.68138,0.68092,0.68135,2056500001.0
2006-05-16 03:45:00,0.6814,0.68151,0.68079,0.68086,1579600009.0
2006-05-16 04:00:00,0.68085,0.68093,0.68075,0.68075,1894900014.0
2006-05-16 04:15:00,0.68081,0.68089,0.68058,0.68071,1329699998.0
2006-05-16 04:30:00,0.68073,0.68087,0.68055,0.68062,2064099993.0
2006-05-16 04:45:00,0.68055,0.68083,0.68055,0.68066,1351300006.0
2006-05-16 05:00:00,0.68065,0.68077,0.68058,0.68067,1945299990.0
2006-05-16 05:15:00,0.68071,0.68075,0.68063,0.68068,1702700001.0
2006-05-16 05:30:00,0.68067,0.6808,0.68056,0.68059,2116799992.0
2006-05-16 05:45:00,0.68055,0.68097,0.68053,0.68068,2149599992.0
2006-05-16 06:00:00,0.68067,0.6809,0.68058,0.68085,2190099985.0
2006-05-16 06:15:00,0.68082,0.68088,0.68062,0.68062,1826700008.0
2006-05-16 06:30:00,0.6806,0.6807,0.68042,0.68043,1607999997.0
2006-05-16 06:45:00,0.68048,0.68061,0.68036,0.68041,1927700015.0
2006-05-16 07:00:00,0.68046,0.68049,0.68021,0.68027,1688400000.0
2006-05-16 07:15:00,0.68029,0.68057,0.68024,0.68046,1976899998.0
2006-05-16 07:30:00,0.68051,0.68069,0.68033,0.68037,2477600007.0
2006-05-16 07:45:00,0.68034,0.68037,0.67995,0.68012,1919500007.0
2006-05-16 08:00:00,0.68008,0.68068,0.67996,0.6804,2709100006.0
2006-05-16 08:15:00,0.68037,0.68072,0.6803,0.68037,2301799996.0
2006-05-16 08:30:00,0.6803,0.6808,0.6803,0.68065,1940899991.0
2006-05-16 08:45:00,0.68064,0.68082,0.68034,0.68036,1774399982.0
2006-05-16 09:00:00,0.68034,0.68056,0.68003,0.68053,2146500003.0
2006-05-16 09:15:00,0.68051,0.68114,0.68043,0.68067,2264399996.0
2006-05-16 09:30:00,0.68068,0.68109,0.68062,0.68107,2625899988.0
2006-05-16 09:45:00,0.6811,0.68159,0.68091,0.68122,2660199988.0
2006-05-16 10:00:00,0.68123,0.68127,0.68063,0.68065,1610400011.0
2006-05-16 10:15:00,0.68071,0.68093,0.6805,0.68064,2396000012.0
2006-05-16 10:30:00,0.68076,0.68175,0.68076,0.68149,2185900000.0
2006-05-16 10:45:00,0.68151,0.68191,0.6812,0.68179,2273699999.0
2006-05-16 11:00:00,0.6817,0.6817,0.6808,0.68087,1804500000.0
2006-05-16 11:15:00,0.68092,0.68129,0.68068,0.68105,2309399997.0
2006-05-16 11:30:00,0.68109,0.68109,0.6807,0.68098,2051099998.0
2006-05-16 11:45:00,0.68098,0.68135,0.68079,0.68119,2347299994.0
2006-05-16 12:00:00,0.68116,0.68131,0.68098,0.68116,2648800004.0
2006-05-16 12:15:00,0.68114,0.6812,0.68081,0.68088,2239499993.0
2006-05-16 12:30:00,0.68085,0.68114,0.68078,0.68113,2046300006.0
2006-05-16 12:45:00,0.68117,0.68141,0.68096,0.68097,1740200008.0
2006-05-16 13:00:00,0.68105,0.68132,0.6809,0.68115,2021799981.0
2006-05-16 13:15:00,0.6811,0.6813,0.68086,0.68107,2169600000.0
2006-05-16 13:30:00,0.68107,0.68125,0.68102,0.68118,1835899982.0
2006-05-16 13:45:00,0.68117,0.68119,0.68087,0.6811,2256100001.0
2006-05-16 14:00:00,0.68107,0.68119,0.68076,0.68099,2100200016.0
2006-05-16 14:15:00,0.68097,0.68117,0.68087,0.6809,2255099998.0
2006-05-16 14:30:00,0.68085,0.68188,0.68085,0.68179,2609799993.0
2006-05-16 14:45:00,0.68181,0.68182,0.6811,0.68129,2261199998.0
2006-05-16 15:00:00,0.68132,0.68141,0.68101,0.68102,2245399990.0
2006-05-16 15:15:00,0.681,0.68159,0.68093,0.68156,2278199995.0
2006-05-16 15:30:00,0.68149,0.68163,0.68117,0.6812,2408399993.0
2006-05-16 15:45:00,0.68126,0.6817,0.68121,0.68164,2195799981.0
2006-05-16 16:00:00,0.68167,0.68171,0.68136,0.68141,2111599991.0
2006-05-16 16:15:00,0.68143,0.68165,0.68138,0.68158,1676600008.0
2006-05-16 16:30:00,0.68158,0.68165,0.68111,0.68117,2054100007.0
2006-05-16 16:45:00,0.68114,0.68153,0.68114,0.68128,2037700002.0
2006-05-16 17:00:00,0.68129,0.68148,0.68078,0.681,2198099997.0
2006-05-16 17:15:00,0.68098,0.68103,0.68066,0.68081,1938100008.0
2006-05-16 17:30:00,0.68083,0.68091,0.68067,0.68076,2018000006.0
2006-05-16 17:45:00,0.6807,0.68095,0.68065,0.68087,1453100009.0
2006-05-16 18:00:00,0.6809,0.68103,0.68073,0.68096,16579500006.0
2006-05-16 18:15:00,0.6809,0.68107,0.68086,0.68095,13170600002.0
2006-05-16 18:30:00,0.68093,0.68115,0.68082,0.68112,8003799998.0
2006-05-16 18:45:00,0.68115,0.68145,0.6811,0.68127,6270600028.0
2006-05-16 19:00:00,0.68125,0.6813,0.68105,0.68108,6374600002.0
2006-05-16 19:15:00,0.68108,0.68116,0.68098,0.681,5405300016.0
2006-05-16 19:30:00,0.68099,0.68116,0.68078,0.68082,6752300027.0
2006-05-16 19:45:00,0.68085,0.68097,0.68077,0.68077,3681200007.0
2006-05-16 20:00:00,0.68085,0.68091,0.68055,0.68068,4249799987.0
2006-05-16 20:15:00,0.68072,0.68088,0.68041,0.68066,6605200007.0
2006-05-16 20:30:00,0.68068,0.68071,0.68046,0.68063,10129899978.0
2006-05-16 20:45:00,0.68062,0.68083,0.68053,0.68075,10704800031.0
2006-05-16 21:00:00,0.68078,0.6809,0.68066,0.68078,7480300003.0
2006-05-16 21:15:00,0.68078,0.68093,0.68072,0.68077,5041699985.0
2006-05-16 21:30:00,0.68075,0.68094,0.68075,0.68085,3815700015.0
2006-05-16 21:45:00,0.68083,0.68097,0.6808,0.68087,3184100002.0
2006-05-16 22:00:00,0.68085,0.68098,0.68077,0.68089,3416699986.0
2006-05-16 22:15:00,0.68088,0.68095,0.68077,0.6808,4447500002.0
2006-05-16 22:30:00,0.68083,0.68099,0.68082,0.68095,2885299998.0
2006-05-16 22:45:00,0.68101,0.6811,0.68078,0.68078,2448399998.0
2006-05-16 23:00:00,0.68065,0.68134,0.68065,0.68106,2680099991.0
2006-05-16 23:15:00,0.68108,0.6813,0.68088,0.6809,2328200001.0
2006-05-16 23:30:00,0.68108,0.68126,0.68081,0.68111,2209199999.0
2006-05-16 23:45:00,0.68108,0.68127,0.6805,0.68075,1633299989.0
2006-05-17 00:00:00,0.68077,0.68083,0.68065,0.68065,1657400003.0
2006-05-17 00:15:00,0.68066,0.68073,0.6805,0.68053,1541800006.0
2006-05-17 00:30:00,0.68058,0.68071,0.68052,0.68067,1772199993.0
2006-05-17 00:45:00,0.68063,0.68068,0.68037,0.68054,1790399989.0
2006-05-17 01:00:00,0.68062,0.68115,0.68062,0.68108,1978099991.0
2006-05-17 01:15:00,0.68105,0.6811,0.6809,0.68102,1407100001.0
2006-05-17 01:30:00,0.681,0.68111,0.68091,0.68101,1792100007.0
2006-05-17 01:45:00,0.68105,0.68122,0.68103,0.68112,1540500007.0
2006-05-17 02:00:00,0.6811,0.68127,0.68077,0.6812,2185499996.0
2006-05-17 02:15:00,0.68115,0.68128,0.68063,0.68081,2044399989.0
2006-05-17 02:30:00,0.68075,0.68083,0.6804,0.68054,1824899991.0
2006-05-17 02:45:00,0.68049,0.6806,0.68041,0.68053,1691699990.0
2006-05-17 03:00:00,0.68057,0.68079,0.68046,0.68072,1685199994.0
2006-05-17 03:15:00,0.68076,0.68089,0.68069,0.68082,1084699996.0
2006-05-17 03:30:00,0.68077,0.68085,0.6806,0.68069,1819600001.0
2006-05-17 03:45:00,0.68063,0.68085,0.68052,0.68053,1531400014.0
2006-05-17 04:00:00,0.68062,0.68068,0.68053,0.68057,1154099995.0
2006-05-17 04:15:00,0.6806,0.68062,0.68047,0.68056,1712500015.0
2006-05-17 04:30:00,0.68059,0.68065,0.68045,0.68055,2247299996.0
2006-05-17 04:45:00,0.68049,0.68068,0.68046,0.68062,1491899996.0
2006-05-17 05:00:00,0.6806,0.68073,0.68003,0.68013,1947599993.0
2006-05-17 05:15:00,0.68017,0.68027,0.68008,0.68008,1385699996.0
2006-05-17 05:30:00,0.68012,0.68039,0.68004,0.68032,1770099993.0
2006-05-17 05:45:00,0.68028,0.68038,0.68017,0.68028,1997299993.0
2006-05-17 06:00:00,0.68031,0.68038,0.68017,0.68032,1675700004.0
2006-05-17 06:15:00,0.68027,0.68035,0.68017,0.6803,1892999998.0
2006-05-17 06:30:00,0.68026,0.68049,0.68026,0.68034,1924699999.0
2006-05-17 06:45:00,0.68043,0.68046,0.68015,0.6802,2552799994.0
2006-05-17 07:00:00,0.68015,0.68024,0.68007,0.68012,1811600012.0
2006-05-17 07:15:00,0.68015,0.6803,0.68007,0.68025,1604200000.0
2006-05-17 07:30:00,0.68024,0.68043,0.68019,0.68043,1630900008.0
2006-05-17 07:45:00,0.68041,0.68049,0.68021,0.68027,1627699999.0
2006-05-17 08:00:00,0.68026,0.68048,0.68023,0.68037,1822400000.0
2006-05-17 08:15:00,0.68031,0.68053,0.68015,0.68026,1925999999.0
2006-05-17 08:30:00,0.68026,0.68034,0.67999,0.68027,2131200000.0
2006-05-17 08:45:00,0.68027,0.68038,0.68007,0.6803,2093099993.0
2006-05-17 09:00:00,0.6803,0.68033,0.67986,0.68005,2449299990.0
2006-05-17 09:15:00,0.68003,0.68018,0.67949,0.67982,2591700033.0
2006-05-17 09:30:00,0.67993,0.68024,0.67993,0.68,1653100001.0
2006-05-17 09:45:00,0.68007,0.68026,0.67992,0.67999,2080599997.0
2006-05-17 10:00:00,0.68001,0.68008,0.67973,0.68,1800799991.0
2006-05-17 10:15:00,0.67999,0.68018,0.67993,0.68002,2321100005.0
2006-05-17 10:30:00,0.67943,0.67991,0.67866,0.67969,2369400002.0
2006-05-17 10:45:00,0.6797,0.67977,0.67898,0.6796,2353099982.0
2006-05-17 11:00:00,0.67964,0.68003,0.67959,0.67984,1999199996.0
2006-05-17 11:15:00,0.67987,0.67989,0.67939,0.67952,2407100003.0
2006-05-17 11:30:00,0.67961,0.67983,0.67958,0.67977,1895099998.0
2006-05-17 11:45:00,0.67977,0.67987,0.6796,0.67979,1940900000.0
2006-05-17 12:00:00,0.67969,0.6798,0.67931,0.67932,1917600005.0
2006-05-17 12:15:00,0.6793,0.67954,0.67912,0.6795,2086400005.0
2006-05-17 12:30:00,0.6795,0.67987,0.6795,0.67986,1712099991.0
2006-05-17 12:45:00,0.67983,0.67983,0.67923,0.6793,1665399996.0
2006-05-17 13:00:00,0.67935,0.67961,0.6793,0.67955,1813800004.0
2006-05-17 13:15:00,0.67949,0.67968,0.67946,0.67957,2200699999.0
2006-05-17 13:30:00,0.67951,0.67978,0.67946,0.67969,1849099991.0
2006-05-17 13:45:00,0.67968,0.67974,0.67936,0.67937,2272600008.0
2006-05-17 14:00:00,0.67937,0.6795,0.67915,0.67924,2244199984.0
2006-05-17 14:15:00,0.6792,0.67955,0.67906,0.67908,1630999995.0
2006-05-17 14:30:00,0.67917,0.67961,0.6788,0.6789,2328499990.0
2006-05-17 14:45:00,0.67892,0.67938,0.67874,0.67928,2471600005.0
2006-05-17 15:00:00,0.67923,0.67942,0.67898,0.67912,2353100002.0
2006-05-17 15:15:00,0.67908,0.67922,0.6788,0.67901,1857900004.0
2006-05-17 15:30:00,0.67905,0.67937,0.67904,0.67916,2420499995.0
2006-05-17 15:45:00,0.67915,0.67928,0.67852,0.67863,2095199988.0
2006-05-17 16:00:00,0.67856,0.67871,0.67809,0.6785,1948800001.0
2006-05-17 16:15:00,0.67849,0.67883,0.67798,0.67834,2311000000.0
2006-05-17 16:30:00,0.67844,0.67861,0.67782,0.6783,2301699994.0
2006-05-17 16:45:00,0.67823,0.6783,0.67787,0.67794,1979300000.0
2006-05-17 17:00:00,0.67798,0.678,0.6778,0.67795,2038099990.0
2006-05-17 17:15:00,0.67795,0.67802,0.67654,0.67654,1941700006.0
2006-05-17 17:30:00,0.67635,0.67671,0.6762,0.67655,1971399988.0
2006-05-17 17:45:00,0.67647,0.67648,0.67592,0.67592,2354600000.0
2006-05-17 18:00:00,0.67594,0.67667,0.67583,0.67665,18621999949.0
2006-05-17 18:15:00,0.6765,0.6766,0.67625,0.67634,14248899994.0
2006-05-17 18:30:00,0.67633,0.67652,0.67614,0.67643,7775900017.0
2006-05-17 18:45:00,0.67642,0.67649,0.67635,0.67635,6319599979.0
2006-05-17 19:00:00,0.67635,0.67641,0.67586,0.67588,6231199975.0
2006-05-17 19:15:00,0.67588,0.67601,0.67527,0.67535,5737799999.0
2006-05-17 19:30:00,0.67534,0.6761,0.67534,0.67597,7056899984.0
2006-05-17 19:45:00,0.67599,0.6763,0.67587,0.67622,4167100000.0
2006-05-17 20:00:00,0.67626,0.67632,0.6759,0.67608,4542499997.0
2006-05-17 20:15:00,0.67609,0.67632,0.67566,0.67622,6649599984.0
2006-05-17 20:30:00,0.67624,0.67671,0.676,0.67655,10255500003.0
2006-05-17 20:45:00,0.67662,0.67694,0.67648,0.67682,11859500023.0
2006-05-17 21:00:00,0.67681,0.67719,0.67671,0.67712,8108799983.0
2006-05-17 21:15:00,0.67713,0.67733,0.67675,0.67677,5025800015.0
2006-05-17 21:30:00,0.67675,0.67685,0.67664,0.6767,4528100011.0
2006-05-17 21:45:00,0.67668,0.67707,0.67662,0.67705,3459599988.0
2006-05-17 22:00:00,0.67707,0.67716,0.6765,0.6767,3190300013.0
2006-05-17 22:15:00,0.67668,0.67688,0.67649,0.67683,4739199983.0
2006-05-17 22:30:00,0.67688,0.67694,0.67672,0.6768,3374799997.0
2006-05-17 22:45:00,0.67683,0.67683,0.67647,0.67647,2245500013.0
2006-05-17 23:00:00,0.67635,0.67703,0.67623,0.67658,2325300009.0
2006-05-17 23:15:00,0.67641,0.67695,0.67639,0.67645,2548099993.0
2006-05-17 23:30:00,0.67647,0.67669,0.6763,0.67663,1409700003.0
2006-05-17 23:45:00,0.67658,0.67682,0.67647,0.6768,1674499995.0
2006-05-18 00:00:00,0.67677,0.67709,0.67654,0.67697,1932299987.0
2006-05-18 00:15:00,0.67705,0.67705,0.67682,0.67689,1582199993.0
2006-05-18 00:30:00,0.67695,0.67699,0.67655,0.67663,1808999998.0
2006-05-18 00:45:00,0.67665,0.67679,0.67647,0.67672,1689299994.0
2006-05-18 01:00:00,0.67672,0.67678,0.67659,0.67672,1876900010.0
2006-05-18 01:15:00,0.67668,0.67676,0.67657,0.6767,1518399991.0
2006-05-18 01:30:00,0.67666,0.67698,0.67662,0.6767,1686799990.0
2006-05-18 01:45:00,0.67676,0.67689,0.67658,0.67682,1906900006.0
2006-05-18 02:00:00,0.6768,0.67685,0.67667,0.67671,1414600000.0
2006-05-18 02:15:00,0.67671,0.6769,0.67644,0.6769,2142299991.0
2006-05-18 02:30:00,0.67689,0.67701,0.6767,0.67695,1807000004.0
2006-05-18 02:45:00,0.67688,0.6769,0.67665,0.67671,1255000005.0
2006-05-18 03:00:00,0.6767,0.67677,0.67651,0.67671,1993800003.0
2006-05-18 03:15:00,0.6767,0.67673,0.67659,0.67665,1702399992.0
2006-05-18 03:30:00,0.67664,0.67673,0.67643,0.67668,1717399993.0
2006-05-18 03:45:00,0.6767,0.67689,0.6766,0.67663,2176100001.0
2006-05-18 04:00:00,0.67671,0.67684,0.67648,0.67651,1994199998.0
2006-05-18 04:15:00,0.67654,0.67681,0.67649,0.67655,1769100004.0
2006-05-18 04:30:00,0.67657,0.67671,0.67649,0.67653,2322100012.0
2006-05-18 04:45:00,0.67646,0.67666,0.67645,0.67661,1310199999.0
2006-05-18 05:00:00,0.67658,0.67683,0.67655,0.67668,1624899995.0
2006-05-18 05:15:00,0.67669,0.67692,0.6765,0.67653,1998100000.0
2006-05-18 05:30:00,0.67654,0.67683,0.67654,0.67681,2084600000.0
2006-05-18 05:45:00,0.67681,0.67712,0.67675,0.67693,1666599991.0
2006-05-18 06:00:00,0.67695,0.67695,0.67672,0.67677,1680699996.0
2006-05-18 06:15:00,0.67672,0.67685,0.67663,0.67685,1789200000.0
2006-05-18 06:30:00,0.67685,0.67699,0.6768,0.67685,2280000014.0
2006-05-18 06:45:00,0.67692,0.67692,0.67678,0.6769,1307600003.0
2006-05-18 07:00:00,0.67685,0.677,0.67682,0.67687,1408999989.0
2006-05-18 07:15:00,0.67688,0.67693,0.6768,0.67688,1524499992.0
2006-05-18 07:30:00,0.67683,0.67692,0.67677,0.6768,1935800012.0
2006-05-18 07:45:00,0.67676,0.67683,0.6764,0.67668,2144800009.0
2006-05-18 08:00:00,0.6766,0.67702,0.67654,0.67698,2351899988.0
2006-05-18 08:15:00,0.67702,0.67728,0.67685,0.67719,1844599997.0
2006-05-18 08:30:00,0.67722,0.67742,0.67694,0.67732,1974299999.0
2006-05-18 08:45:00,0.67734,0.67766,0.6773,0.67755,1989700011.0
2006-05-18 09:00:00,0.67755,0.67777,0.67723,0.67742,2616199989.0
2006-05-18 09:15:00,0.67743,0.6776,0.67728,0.67742,2113799999.0
2006-05-18 09:30:00,0.67741,0.6775,0.67722,0.67727,2327800004.0
2006-05-18 09:45:00,0.67732,0.67745,0.67713,0.67738,1857900000.0
2006-05-18 10:00:00,0.67739,0.67761,0.67726,0.67727,2053999998.0
2006-05-18 10:15:00,0.67732,0.67785,0.67729,0.67757,2300799991.0
2006-05-18 10:30:00,0.67745,0.67745,0.67688,0.67724,1791700000.0
2006-05-18 10:45:00,0.67723,0.67764,0.67706,0.6776,2883699997.0
2006-05-18 11:00:00,0.67764,0.6778,0.67709,0.67739,1747000000.0
2006-05-18 11:15:00,0.67743,0.67767,0.67728,0.67752,1978299991.0
2006-05-18 11:30:00,0.6776,0.67778,0.67732,0.67736,2344500001.0
2006-05-18 11:45:00,0.67738,0.67742,0.6771,0.67728,2315699993.0
2006-05-18 12:00:00,0.67721,0.67747,0.67712,0.67716,2419500014.0
2006-05-18 12:15:00,0.67713,0.67721,0.67705,0.67716,1887099994.0
2006-05-18 12:30:00,0.67711,0.67713,0.6768,0.67693,2030599989.0
2006-05-18 12:45:00,0.67697,0.67707,0.67683,0.67683,2126000001.0
2006-05-18 13:00:00,0.67682,0.67756,0.67676,0.6775,2113399996.0
2006-05-18 13:15:00,0.67742,0.67787,0.67699,0.67715,2236600009.0
2006-05-18 13:30:00,0.67723,0.67761,0.67717,0.67747,1753599998.0
2006-05-18 13:45:00,0.67746,0.6776,0.67728,0.67749,2220500000.0
2006-05-18 14:00:00,0.67749,0.67752,0.67727,0.67738,1846099998.0
2006-05-18 14:15:00,0.67739,0.6775,0.67719,0.6773,2133399995.0
2006-05-18 14:30:00,0.67713,0.67764,0.67642,0.67731,2310599995.0
2006-05-18 14:45:00,0.67733,0.67751,0.67701,0.67709,2138799992.0
2006-05-18 15:00:00,0.67709,0.67756,0.67704,0.67753,2279599996.0
2006-05-18 15:15:00,0.67754,0.67757,0.67713,0.6774,2088599989.0
2006-05-18 15:30:00,0.6774,0.67772,0.67735,0.67754,2713200005.0
2006-05-18 15:45:00,0.67754,0.67767,0.67719,0.67742,2257400003.0
2006-05-18 16:00:00,0.6774,0.67747,0.67694,0.67696,2011699996.0
2006-05-18 16:15:00,0.67695,0.67732,0.67684,0.67702,2105299998.0
2006-05-18 16:30:00,0.67694,0.6776,0.67687,0.67753,2133800003.0
2006-05-18 16:45:00,0.67755,0.67794,0.6774,0.67758,1779800012.0
2006-05-18 17:00:00,0.67753,0.67821,0.67744,0.67797,2452299999.0
2006-05-18 17:15:00,0.67798,0.67812,0.67789,0.67792,1979899990.0
2006-05-18 17:30:00,0.6779,0.67795,0.67746,0.6779,2259200003.0
2006-05-18 17:45:00,0.67786,0.67793,0.67742,0.67753,1583500006.0
2006-05-18 18:00:00,0.67496,0.67823,0.67496,0.67815,17944700014.0
2006-05-18 18:15:00,0.67812,0.67825,0.67798,0.67806,14482999970.0
2006-05-18 18:30:00,0.67805,0.67824,0.67787,0.67815,8205899973.0
2006-05-18 18:45:00,0.67813,0.67821,0.6779,0.67801,6197099989.0
2006-05-18 19:00:00,0.678,0.67815,0.67771,0.67803,6694299993.0
2006-05-18 19:15:00,0.67803,0.67819,0.67797,0.6781,4917099990.0
2006-05-18 19:30:00,0.67808,0.6782,0.67801,0.67807,7575099981.0
2006-05-18 19:45:00,0.67809,0.67809,0.67785,0.67787,3909200003.0
2006-05-18 20:00:00,0.67793,0.67806,0.6779,0.67798,4599400000.0
2006-05-18 20:15:00,0.678,0.678,0.67773,0.67787,6680599985.0
2006-05-18 20:30:00,0.67788,0.67795,0.67761,0.67772,9548700014.0
2006-05-18 20:45:00,0.67772,0.67822,0.67771,0.67815,11240399980.0
2006-05-18 21:00:00,0.67815,0.67829,0.67795,0.67827,7632099987.0
2006-05-18 21:15:00,0.67829,0.67859,0.67824,0.67848,5248699994.0
2006-05-18 21:30:00,0.67845,0.67851,0.67822,0.67829,4377900014.0
2006-05-18 21:45:00,0.67829,0.67831,0.67793,0.67807,3306899980.0
2006-05-18 22:00:00,0.67805,0.6783,0.67799,0.67826,3500599987.0
2006-05-18 22:15:00,0.67829,0.67846,0.67805,0.6782,4352299993.0
2006-05-18 22:30:00,0.67825,0.67885,0.67808,0.67873,3082200001.0
2006-05-18 22:45:00,0.67878,0.67878,0.67808,0.67833,2701699993.0
2006-05-18 23:00:00,0.6781,0.67888,0.6781,0.67856,2441599997.0
2006-05-18 23:15:00,0.67848,0.6791,0.67847,0.67868,2695499999.0
2006-05-18 23:30:00,0.6787,0.67881,0.67821,0.67856,2471300005.0
2006-05-18 23:45:00,0.67837,0.67874,0.67751,0.67781,2657299995.0
2006-05-19 00:00:00,0.67782,0.67808,0.67773,0.67777,1616100006.0
2006-05-19 00:15:00,0.6779,0.67842,0.6779,0.67815,1551699991.0
2006-05-19 00:30:00,0.67823,0.67859,0.67809,0.67842,1878399998.0
2006-05-19 00:45:00,0.67836,0.67855,0.67816,0.67855,1709899991.0
2006-05-19 01:00:00,0.67847,0.6786,0.67833,0.67847,2089799994.0
2006-05-19 01:15:00,0.67844,0.67868,0.67839,0.67846,2014500003.0
2006-05-19 01:30:00,0.67841,0.67849,0.67832,0.67842,1882400005.0
2006-05-19 01:45:00,0.67845,0.67863,0.67839,0.67848,1802900000.0
2006-05-19 02:00:00,0.67847,0.67857,0.6784,0.67843,1607100003.0
2006-05-19 02:15:00,0.67842,0.67848,0.67837,0.67845,1815700009.0
2006-05-19 02:30:00,0.67837,0.67873,0.67829,0.67862,1712500003.0
2006-05-19 02:45:00,0.67858,0.67862,0.67844,0.67851,2100599995.0
2006-05-19 03:00:00,0.67853,0.67861,0.67834,0.67843,1905300009.0
2006-05-19 03:15:00,0.67843,0.67855,0.67823,0.67829,998700001.0
2006-05-19 03:30:00,0.67829,0.67842,0.6782,0.67831,1595600010.0
2006-05-19 03:45:00,0.67825,0.6785,0.67811,0.6783,2825199996.0
2006-05-19 04:00:00,0.67834,0.67844,0.67825,0.67838,1602200000.0
2006-05-19 04:15:00,0.67838,0.67851,0.67832,0.67835,1474700003.0
2006-05-19 04:30:00,0.67834,0.67855,0.67833,0.67849,1917599990.0
2006-05-19 04:45:00,0.67839,0.6786,0.67836,0.67856,1760599994.0
2006-05-19 05:00:00,0.67851,0.67862,0.67836,0.67849,1737000007.0
2006-05-19 05:15:00,0.6785,0.6785,0.67834,0.67838,1531799996.0
2006-05-19 05:30:00,0.67838,0.67859,0.67831,0.67843,1392799995.0
2006-05-19 05:45:00,0.67842,0.67856,0.67822,0.67847,2189899976.0
2006-05-19 06:00:00,0.67848,0.67856,0.67814,0.67837,2315199989.0
2006-05-19 06:15:00,0.67835,0.67835,0.67813,0.6783,1994600000.0
2006-05-19 06:30:00,0.6783,0.6785,0.67817,0.6782,1422700000.0
2006-05-19 06:45:00,0.67828,0.67841,0.67818,0.6783,1715300003.0
2006-05-19 07:00:00,0.67832,0.67845,0.67813,0.67822,2138300006.0
2006-05-19 07:15:00,0.67827,0.67843,0.6782,0.67835,2168499994.0
2006-05-19 07:30:00,0.67839,0.67852,0.6783,0.67835,2421300006.0
2006-05-19 07:45:00,0.67826,0.6786,0.67821,0.67855,1595299984.0
2006-05-19 08:00:00,0.67847,0.67867,0.67827,0.67851,2057500004.0
2006-05-19 08:15:00,0.67857,0.67859,0.67817,0.67835,1955500000.0
2006-05-19 08:30:00,0.67833,0.67879,0.67828,0.67879,1954299994.0
2006-05-19 08:45:00,0.67875,0.67918,0.67874,0.67882,2361699998.0
2006-05-19 09:00:00,0.67877,0.67936,0.67868,0.67919,2211299992.0
2006-05-19 09:15:00,0.67918,0.67924,0.679,0.6791,2180099994.0
2006-05-19 09:30:00,0.67915,0.67931,0.67886,0.67906,2337900008.0
2006-05-19 09:45:00,0.67907,0.67992,0.67906,0.67972,2135399998.0
2006-05-19 10:00:00,0.67967,0.67991,0.6794,0.67968,2252400002.0
2006-05-19 10:15:00,0.67973,0.68093,0.67963,0.68038,2001300008.0
2006-05-19 10:30:00,0.68041,0.68079,0.68041,0.68049,1714799993.0
2006-05-19 10:45:00,0.6805,0.68094,0.68031,0.68088,2575199981.0
2006-05-19 11:00:00,0.68091,0.68101,0.68031,0.6806,2214700008.0
2006-05-19 11:15:00,0.68069,0.68114,0.68069,0.68114,2112999994.0
2006-05-19 11:30:00,0.68123,0.68126,0.68062,0.68102,1940500002.0
2006-05-19 11:45:00,0.68125,0.68156,0.68057,0.68069,2205200003.0
2006-05-19 12:00:00,0.68061,0.68087,0.68052,0.68067,2734999997.0
2006-05-19 12:15:00,0.68063,0.68068,0.68008,0.68037,2293600007.0
2006-05-19 12:30:00,0.68038,0.68057,0.68016,0.68024,2183800005.0
2006-05-19 12:45:00,0.68027,0.68035,0.67998,0.68026,2282099994.0
2006-05-19 13:00:00,0.68031,0.68051,0.68019,0.68034,2037700008.0
2006-05-19 13:15:00,0.68028,0.68067,0.68028,0.68065,2297499991.0
2006-05-19 13:30:00,0.68058,0.68058,0.68013,0.68039,1898800004.0
2006-05-19 13:45:00,0.68039,0.6806,0.68025,0.68034,2259400014.0
2006-05-19 14:00:00,0.68032,0.68044,0.6799,0.67995,2090899999.0
2006-05-19 14:15:00,0.67992,0.68009,0.67965,0.67997,1913000002.0
2006-05-19 14:30:00,0.67995,0.68004,0.67946,0.6797,2217300008.0
2006-05-19 14:45:00,0.67968,0.67994,0.67963,0.67968,2309599996.0
2006-05-19 15:00:00,0.67974,0.67974,0.67865,0.67924,1973999999.0
2006-05-19 15:15:00,0.67928,0.67942,0.67875,0.67901,2047099996.0
2006-05-19 15:30:00,0.67901,0.67924,0.67882,0.67912,2110399991.0
2006-05-19 15:45:00,0.67915,0.67919,0.67871,0.679,2068700006.0
2006-05-19 16:00:00,0.67901,0.67907,0.67877,0.67896,2555399998.0
2006-05-19 16:15:00,0.67901,0.67939,0.67879,0.67887,2532299993.0
2006-05-19 16:30:00,0.67867,0.67927,0.67852,0.67883,2350899988.0
2006-05-19 16:45:00,0.67879,0.67933,0.67872,0.67903,2870899998.0
2006-05-19 17:00:00,0.67895,0.67902,0.67845,0.67846,2204199988.0
2006-05-19 17:15:00,0.6784,0.67898,0.6784,0.67869,2472600000.0
2006-05-19 17:30:00,0.67871,0.67918,0.67871,0.67889,2200099992.0
2006-05-19 17:45:00,0.67882,0.67968,0.67876,0.67963,2172899997.0
2006-05-19 18:00:00,0.67962,0.67972,0.67934,0.67948,17586100025.0
2006-05-19 18:15:00,0.6796,0.67961,0.67938,0.67948,14198600035.0
2006-05-19 18:30:00,0.67945,0.67991,0.67942,0.67987,7964399998.0
2006-05-19 18:45:00,0.67986,0.67989,0.67962,0.67978,5743500007.0
2006-05-19 19:00:00,0.67975,0.67991,0.67962,0.67975,6335299963.0
2006-05-19 19:15:00,0.67973,0.67993,0.67955,0.6798,5771900002.0
2006-05-19 19:30:00,0.67977,0.67985,0.67954,0.67971,7311700007.0
2006-05-19 19:45:00,0.67976,0.68,0.67971,0.67987,3882900006.0
2006-05-19 20:00:00,0.67993,0.68014,0.67989,0.68003,5110099978.0
2006-05-19 20:15:00,0.68005,0.68012,0.67988,0.67997,6415699996.0
2006-05-19 20:30:00,0.67998,0.68036,0.67993,0.68027,11007099982.0
2006-05-19 20:45:00,0.68026,0.68033,0.67998,0.68029,11938199998.0
2006-05-19 21:00:00,0.68033,0.68034,0.67995,0.67998,8100099992.0
2006-05-19 21:15:00,0.67998,0.68026,0.67971,0.67982,5189599980.0
2006-05-19 21:30:00,0.6798,0.67995,0.6798,0.6799,4035600003.0
2006-05-19 21:45:00,0.67991,0.68001,0.67978,0.68001,3127499988.0
2006-05-19 22:00:00,0.68,0.68002,0.6796,0.67969,3211299995.0
2006-05-19 22:15:00,0.67968,0.67977,0.67957,0.6796,4373299992.0
2006-05-19 22:30:00,0.67963,0.67971,0.67935,0.6795,3137100002.0
2006-05-19 22:45:00,0.67955,0.67963,0.67934,0.67942,2533299991.0
2006-05-21 23:00:00,0.6793,0.67963,0.6793,0.67957,1870499999.0
2006-05-21 23:15:00,0.67958,0.67963,0.67955,0.67955,1202399993.0
2006-05-21 23:30:00,0.67958,0.67963,0.6791,0.67927,1692500000.0
2006-05-21 23:45:00,0.67928,0.67943,0.67897,0.67927,1621499998.0
2006-05-22 00:00:00,0.67924,0.6795,0.67924,0.67935,1665499992.0
2006-05-22 00:15:00,0.67939,0.67954,0.67925,0.67928,1658600001.0
2006-05-22 00:30:00,0.67935,0.67964,0.6793,0.67938,1709399987.0
2006-05-22 00:45:00,0.67938,0.67945,0.67908,0.67939,1769099996.0
2006-05-22 01:00:00,0.6794,0.67997,0.6794,0.67988,2126199994.0
2006-05-22 01:15:00,0.67985,0.67995,0.67973,0.67991,1536699994.0
2006-05-22 01:30:00,0.67988,0.67988,0.67964,0.67986,1984500014.0
2006-05-22 01:45:00,0.6799,0.67996,0.67968,0.67996,1884000005.0
2006-05-22 02:00:00,0.67995,0.68025,0.67978,0.68008,1783900002.0
2006-05-22 02:15:00,0.6801,0.68028,0.67996,0.68026,1869399993.0
2006-05-22 02:30:00,0.68023,0.68048,0.68014,0.68043,1835799996.0
2006-05-22 02:45:00,0.68039,0.68048,0.68021,0.68024,1906400007.0
2006-05-22 03:00:00,0.68027,0.68032,0.68004,0.68019,2021900005.0
2006-05-22 03:15:00,0.68014,0.68039,0.67997,0.68035,1507900001.0
2006-05-22 03:30:00,0.68032,0.68037,0.68002,0.68012,1780400002.0
2006-05-22 03:45:00,0.68007,0.68025,0.67996,0.68025,1799799988.0
2006-05-22 04:00:00,0.68024,0.68026,0.67995,0.68005,2271299996.0
2006-05-22 04:15:00,0.68003,0.68024,0.67999,0.68011,1828500008.0
2006-05-22 04:30:00,0.68009,0.68066,0.68007,0.68062,2194599983.0
2006-05-22 04:45:00,0.68054,0.68095,0.68054,0.6807,2018900000.0
2006-05-22 05:00:00,0.68069,0.68102,0.68063,0.68068,1917200003.0
2006-05-22 05:15:00,0.68064,0.68075,0.68002,0.68005,1829799995.0
2006-05-22 05:30:00,0.68005,0.68062,0.68004,0.68056,1879199989.0
2006-05-22 05:45:00,0.68052,0.68057,0.68031,0.68035,1524599998.0
2006-05-22 06:00:00,0.6804,0.68061,0.68021,0.68061,1499900004.0
2006-05-22 06:15:00,0.68056,0.68073,0.68043,0.6805,1702300001.0
2006-05-22 06:30:00,0.68048,0.68074,0.68044,0.68065,2176799999.0
2006-05-22 06:45:00,0.6807,0.68084,0.68061,0.68071,1871800002.0
2006-05-22 07:00:00,0.68064,0.68079,0.68041,0.68072,1833900012.0
2006-05-22 07:15:00,0.68076,0.68077,0.6803,0.68071,1850199991.0
2006-05-22 07:30:00,0.68073,0.68088,0.68058,0.68081,2499100004.0
2006-05-22 07:45:00,0.68081,0.681,0.68049,0.68069,2003199999.0
2006-05-22 08:00:00,0.68067,0.68114,0.6806,0.681,1937199997.0
2006-05-22 08:15:00,0.681,0.68117,0.68074,0.68099,2325099997.0
2006-05-22 08:30:00,0.681,0.68121,0.68081,0.68108,2245099992.0
2006-05-22 08:45:00,0.68097,0.68137,0.68092,0.6811,2271400001.0
2006-05-22 09:00:00,0.68112,0.68135,0.68074,0.6808,2032300008.0
2006-05-22 09:15:00,0.68079,0.68097,0.68059,0.68075,2269500003.0
2006-05-22 09:30:00,0.68071,0.68097,0.6806,0.6807,2119600016.0
2006-05-22 09:45:00,0.68073,0.68093,0.68028,0.68053,2301900005.0
2006-05-22 10:00:00,0.68061,0.68089,0.68051,0.68059,2208200005.0
2006-05-22 10:15:00,0.6806,0.68099,0.68047,0.6809,2508400023.0
2006-05-22 10:30:00,0.68088,0.68113,0.68071,0.68113,1940999998.0
2006-05-22 10:45:00,0.68115,0.6812,0.68096,0.68113,2398999982.0
2006-05-22 11:00:00,0.68112,0.68123,0.68087,0.68097,2260500012.0
2006-05-22 11:15:00,0.68104,0.68122,0.68078,0.68112,2121399999.0
2006-05-22 11:30:00,0.6812,0.68121,0.68093,0.68095,2173600001.0
2006-05-22 11:45:00,0.68087,0.68096,0.68063,0.68074,2481300005.0
2006-05-22 12:00:00,0.68067,0.68096,0.68052,0.68067,2487199976.0
2006-05-22 12:15:00,0.68066,0.68105,0.68048,0.68096,2327300017.0
2006-05-22 12:30:00,0.68091,0.68101,0.68077,0.68086,1915200001.0
2006-05-22 12:45:00,0.68087,0.6809,0.68039,0.68041,2328399992.0
2006-05-22 13:00:00,0.68042,0.68083,0.68039,0.68052,2103500001.0
2006-05-22 13:15:00,0.68046,0.68072,0.68038,0.6806,1922000009.0
2006-05-22 13:30:00,0.68061,0.68065,0.68014,0.68015,2115399985.0
2006-05-22 13:45:00,0.68017,0.68058,0.68013,0.68035,2213399999.0
2006-05-22 14:00:00,0.68031,0.68036,0.67999,0.68017,2513400001.0
2006-05-22 14:15:00,0.68023,0.68054,0.68017,0.68045,2460500012.0
2006-05-22 14:30:00,0.68041,0.68078,0.68036,0.68075,1797599996.0
2006-05-22 14:45:00,0.68074,0.68092,0.68047,0.68065,2262700009.0
2006-05-22 15:00:00,0.68057,0.68096,0.68049,0.68088,2128599980.0
2006-05-22 15:15:00,0.68089,0.68095,0.68028,0.68073,2096399992.0
2006-05-22 15:30:00,0.68071,0.68107,0.68069,0.6809,2392099991.0
2006-05-22 15:45:00,0.68101,0.6813,0.6809,0.6811,2364499991.0
2006-05-22 16:00:00,0.68109,0.68109,0.68059,0.68065,1889900000.0
2006-05-22 16:15:00,0.68065,0.68105,0.68064,0.6808,2427299994.0
2006-05-22 16:30:00,0.68082,0.68106,0.68073,0.68103,2097400000.0
2006-05-22 16:45:00,0.68095,0.68143,0.68091,0.68139,2078900007.0
2006-05-22 17:00:00,0.68138,0.68159,0.68114,0.68138,2630400018.0
2006-05-22 17:15:00,0.68142,0.68153,0.68085,0.68098,2865900009.0
2006-05-22 17:30:00,0.68096,0.68109,0.6808,0.68109,2260800011.0
2006-05-22 17:45:00,0.68107,0.68122,0.68071,0.68116,2099999996.0
2006-05-22 18:00:00,0.68119,0.68141,0.68105,0.6812,17795899965.0
2006-05-22 18:15:00,0.6811,0.68132,0.68101,0.68125,13716100010.0
2006-05-22 18:30:00,0.6813,0.68148,0.68114,0.68138,8449299991.0
2006-05-22 18:45:00,0.68139,0.68151,0.68123,0.68123,6132000013.0
2006-05-22 19:00:00,0.68118,0.68146,0.68108,0.68123,6141499982.0
2006-05-22 19:15:00,0.68125,0.68135,0.68102,0.68113,5464799997.0
2006-05-22 19:30:00,0.68107,0.68109,0.68092,0.68097,6771499983.0
2006-05-22 19:45:00,0.68097,0.68125,0.68071,0.68112,3855899989.0
2006-05-22 20:00:00,0.68119,0.68227,0.68117,0.68217,4274800021.0
2006-05-22 20:15:00,0.68217,0.68233,0.68188,0.68202,6353399997.0
2006-05-22 20:30:00,0.68203,0.68207,0.68165,0.68177,9490400002.0
2006-05-22 20:45:00,0.68181,0.682,0.68165,0.6817,11040800016.0
2006-05-22 21:00:00,0.68176,0.68181,0.68135,0.68148,7804100021.0
2006-05-22 21:15:00,0.68148,0.68183,0.68145,0.6817,5360799988.0
2006-05-22 21:30:00,0.68171,0.68189,0.68171,0.6818,4134799992.0
2006-05-22 21:45:00,0.68176,0.68188,0.68172,0.68184,2995099995.0
2006-05-22 22:00:00,0.68183,0.68199,0.68172,0.68185,3531999987.0
2006-05-22 22:15:00,0.68187,0.68199,0.68177,0.6819,4331700010.0
2006-05-22 22:30:00,0.68192,0.68193,0.68175,0.68182,2906200014.0
2006-05-22 22:45:00,0.68186,0.68194,0.68168,0.68168,2350900017.0
2006-05-22 23:00:00,0.68155,0.68231,0.68155,0.68203,2555200006.0
2006-05-22 23:15:00,0.68203,0.68232,0.6818,0.68213,2483899993.0
2006-05-22 23:30:00,0.68218,0.6824,0.68183,0.68219,2454100001.0
2006-05-22 23:45:00,0.68199,0.68232,0.68177,0.68208,2918599989.0
2006-05-23 00:00:00,0.68212,0.68247,0.68193,0.68214,2748299992.0
2006-05-23 00:15:00,0.68232,0.68238,0.68179,0.68193,2406899998.0
2006-05-23 00:30:00,0.68183,0.68183,0.68137,0.68163,1352399994.0
2006-05-23 00:45:00,0.68163,0.68168,0.68142,0.68165,1458400001.0
2006-05-23 01:00:00,0.68156,0.68182,0.6814,0.68164,2284099995.0
2006-05-23 01:15:00,0.68162,0.68178,0.68149,0.68178,1812899991.0
2006-05-23 01:30:00,0.68173,0.68186,0.68148,0.68172,2055299989.0
2006-05-23 01:45:00,0.68173,0.68182,0.6813,0.68161,2107200005.0
2006-05-23 02:00:00,0.6816,0.68188,0.68157,0.68163,1937999989.0
2006-05-23 02:15:00,0.68159,0.68193,0.68156,0.68193,2252000009.0
2006-05-23 02:30:00,0.68192,0.68204,0.68178,0.68191,2174999994.0
2006-05-23 02:45:00,0.68186,0.68199,0.68182,0.68188,2090699995.0
2006-05-23 03:00:00,0.6819,0.68211,0.68185,0.68198,1699099996.0
2006-05-23 03:15:00,0.68211,0.68226,0.68199,0.68208,1701399991.0
2006-05-23 03:30:00,0.68206,0.68223,0.68204,0.68221,1439499994.0
2006-05-23 03:45:00,0.68216,0.68261,0.68216,0.68243,2020600000.0
2006-05-23 04:00:00,0.6825,0.6826,0.68238,0.68252,1978700008.0
2006-05-23 04:15:00,0.68254,0.68265,0.68239,0.68256,1707199991.0
2006-05-23 04:30:00,0.68258,0.68265,0.68248,0.68257,1691800003.0
2006-05-23 04:45:00,0.6825,0.68264,0.68246,0.68261,1688499999.0
2006-05-23 05:00:00,0.68254,0.68266,0.68233,0.68237,1951600012.0
2006-05-23 05:15:00,0.68242,0.68256,0.68234,0.68234,2006599994.0
2006-05-23 05:30:00,0.68235,0.68255,0.68228,0.68245,1042100000.0
2006-05-23 05:45:00,0.6824,0.68246,0.68226,0.68236,1333000004.0
2006-05-23 06:00:00,0.68245,0.6825,0.68234,0.68245,1573300004.0
2006-05-23 06:15:00,0.68245,0.68248,0.68229,0.68235,1687400000.0
2006-05-23 06:30:00,0.68231,0.68237,0.68215,0.6822,1555399998.0
2006-05-23 06:45:00,0.68229,0.68243,0.6818,0.68202,2048900011.0
2006-05-23 07:00:00,0.68198,0.68207,0.68181,0.68197,1906399998.0
2006-05-23 07:15:00,0.68202,0.68208,0.68165,0.68177,1783800004.0
2006-05-23 07:30:00,0.68173,0.68183,0.68167,0.68176,1987399982.0
2006-05-23 07:45:00,0.68169,0.68192,0.68154,0.68184,1844300004.0
2006-05-23 08:00:00,0.6818,0.68214,0.68177,0.68181,2015900001.0
2006-05-23 08:15:00,0.68177,0.68197,0.68133,0.68134,1832200003.0
2006-05-23 08:30:00,0.68133,0.68164,0.68123,0.68164,2056800001.0
2006-05-23 08:45:00,0.68158,0.68163,0.68102,0.68125,2060800004.0
2006-05-23 09:00:00,0.6813,0.68134,0.68086,0.68088,2257300001.0
2006-05-23 09:15:00,0.6809,0.68111,0.6808,0.6809,1887499997.0
2006-05-23 09:30:00,0.68097,0.68172,0.68086,0.68161,2198400005.0
2006-05-23 09:45:00,0.68157,0.68214,0.68153,0.68178,2027299993.0
2006-05-23 10:00:00,0.68172,0.68172,0.68143,0.6815,2028599996.0
2006-05-23 10:15:00,0.68154,0.6816,0.68141,0.68152,2419000004.0
2006-05-23 10:30:00,0.68158,0.68187,0.6815,0.68174,2091799993.0
2006-05-23 10:45:00,0.68173,0.68213,0.68156,0.68206,2166899999.0
2006-05-23 11:00:00,0.68207,0.68214,0.68182,0.68187,2266799991.0
2006-05-23 11:15:00,0.68192,0.68192,0.68136,0.68167,2563299997.0
2006-05-23 11:30:00,0.68173,0.6821,0.68166,0.68189,1750600005.0
2006-05-23 11:45:00,0.68185,0.68239,0.6818,0.68234,2324300000.0
2006-05-23 12:00:00,0.68223,0.68234,0.68198,0.6821,2101099988.0
2006-05-23 12:15:00,0.68208,0.68209,0.68185,0.682,2151999985.0
2006-05-23 12:30:00,0.68197,0.6822,0.68187,0.68193,1900499989.0
2006-05-23 12:45:00,0.68192,0.68205,0.68177,0.68192,2050099983.0
2006-05-23 13:00:00,0.68194,0.68227,0.68191,0.68225,1767900018.0
2006-05-23 13:15:00,0.6822,0.68228,0.682,0.6821,2107300002.0
2006-05-23 13:30:00,0.68213,0.68232,0.68205,0.68208,2131000011.0
2006-05-23 13:45:00,0.68208,0.6822,0.68197,0.68203,2472400005.0
2006-05-23 14:00:00,0.68208,0.68217,0.68185,0.68194,2520500002.0
2006-05-23 14:15:00,0.68201,0.68214,0.68187,0.6819,2359999998.0
2006-05-23 14:30:00,0.68188,0.68199,0.68172,0.68188,2227299991.0
2006-05-23 14:45:00,0.6819,0.68206,0.68183,0.68193,2536799993.0
2006-05-23 15:00:00,0.68192,0.68217,0.68176,0.6821,1903899999.0
2006-05-23 15:15:00,0.68207,0.68217,0.68155,0.68155,1999100007.0
2006-05-23 15:30:00,0.68146,0.68216,0.68146,0.68215,2192099996.0
2006-05-23 15:45:00,0.68209,0.68231,0.68192,0.68208,2562399998.0
2006-05-23 16:00:00,0.68213,0.68252,0.68208,0.68226,2026500007.0
2006-05-23 16:15:00,0.68229,0.68274,0.68221,0.68264,1885500003.0
2006-05-23 16:30:00,0.6827,0.6828,0.68255,0.68273,2050900012.0
2006-05-23 16:45:00,0.68273,0.68279,0.68238,0.6824,1990000011.0
2006-05-23 17:00:00,0.68237,0.6828,0.68225,0.6825,2384599991.0
2006-05-23 17:15:00,0.68251,0.6827,0.6822,0.68263,2507399987.0
2006-05-23 17:30:00,0.68263,0.68315,0.68252,0.68296,2144199991.0
2006-05-23 17:45:00,0.68293,0.6831,0.68274,0.68274,2227700002.0
2006-05-23 18:00:00,0.68272,0.68307,0.68271,0.68296,18559000021.0
2006-05-23 18:15:00,0.68299,0.68318,0.68288,0.6831,15105099995.0
2006-05-23 18:30:00,0.68309,0.6832,0.68287,0.68293,8613399972.0
2006-05-23 18:45:00,0.68291,0.68306,0.68275,0.68275,6401700009.0
2006-05-23 19:00:00,0.68275,0.68277,0.68245,0.68254,6276699986.0
2006-05-23 19:15:00,0.68253,0.68311,0.68245,0.6831,5242999999.0
2006-05-23 19:30:00,0.68302,0.68302,0.68226,0.68227,6306000014.0
2006-05-23 19:45:00,0.6823,0.68253,0.68211,0.68217,3670600006.0
2006-05-23 20:00:00,0.68224,0.68261,0.68221,0.68253,4883799993.0
2006-05-23 20:15:00,0.68256,0.68261,0.68232,0.68233,6607400000.0
2006-05-23 20:30:00,0.68233,0.68259,0.68214,0.68219,9623199980.0
2006-05-23 20:45:00,0.68221,0.68243,0.68209,0.68238,11594700007.0
2006-05-23 21:00:00,0.68245,0.68247,0.68226,0.68238,8239099997.0
2006-05-23 21:15:00,0.68241,0.68247,0.68227,0.68237,4603500015.0
2006-05-23 21:30:00,0.68236,0.68252,0.68223,0.6825,4626200010.0
2006-05-23 21:45:00,0.68248,0.68252,0.68164,0.68184,3320899996.0
2006-05-23 22:00:00,0.68176,0.68192,0.68146,0.68171,3237899995.0
2006-05-23 22:15:00,0.68172,0.68203,0.68149,0.68178,4315399996.0
2006-05-23 22:30:00,0.68182,0.68198,0.6817,0.68198,2968700006.0
2006-05-23 22:45:00,0.68201,0.68201,0.68132,0.68132,2651399991.0
2006-05-23 23:00:00,0.6812,0.68208,0.68116,0.68193,2790700004.0
2006-05-23 23:15:00,0.68195,0.68202,0.68153,0.68185,2525299993.0
2006-05-23 23:30:00,0.68183,0.682,0.68138,0.68147,1719399995.0
2006-05-23 23:45:00,0.68149,0.68153,0.68028,0.68075,2116999995.0
2006-05-24 00:00:00,0.68074,0.68081,0.68048,0.68072,1760999997.0
2006-05-24 00:15:00,0.68077,0.68077,0.6804,0.68047,2129200006.0
2006-05-24 00:30:00,0.68056,0.6808,0.6805,0.68068,1618799987.0
2006-05-24 00:45:00,0.68064,0.68065,0.68049,0.6806,2084599994.0
2006-05-24 01:00:00,0.68055,0.68097,0.68053,0.68078,1999100006.0
2006-05-24 01:15:00,0.68075,0.68085,0.68011,0.68032,2079899988.0
2006-05-24 01:30:00,0.68032,0.68053,0.68019,0.68037,2462300012.0
2006-05-24 01:45:00,0.68037,0.68067,0.68026,0.68063,2077899986.0
2006-05-24 02:00:00,0.68061,0.68072,0.68023,0.68057,2068500008.0
2006-05-24 02:15:00,0.68051,0.68082,0.68037,0.6805,2207700000.0
2006-05-24 02:30:00,0.68045,0.6807,0.68041,0.6805,2019899998.0
2006-05-24 02:45:00,0.68051,0.68051,0.6798,0.67981,1658800002.0
2006-05-24 03:00:00,0.67991,0.68061,0.67991,0.68055,2439900008.0
2006-05-24 03:15:00,0.68058,0.68081,0.68046,0.6808,1739399999.0
2006-05-24 03:30:00,0.68085,0.68093,0.68046,0.68068,2186099985.0
2006-05-24 03:45:00,0.68061,0.68077,0.68056,0.68064,1609999996.0
2006-05-24 04:00:00,0.6807,0.68093,0.6806,0.68069,1654599999.0
2006-05-24 04:15:00,0.68072,0.68079,0.68053,0.68066,1290000005.0
2006-05-24 04:30:00,0.68067,0.68083,0.68056,0.68082,2370499999.0
2006-05-24 04:45:00,0.68077,0.68083,0.6806,0.68062,2135000004.0
2006-05-24 05:00:00,0.68059,0.68091,0.6805,0.68052,1523999992.0
2006-05-24 05:15:00,0.68051,0.68055,0.68032,0.68033,1759099999.0
2006-05-24 05:30:00,0.68034,0.68048,0.6803,0.68043,1201599996.0
2006-05-24 05:45:00,0.68045,0.68051,0.68031,0.68035,2028200000.0
2006-05-24 06:00:00,0.68035,0.68053,0.68025,0.68037,1891700003.0
2006-05-24 06:15:00,0.68037,0.68062,0.68032,0.68056,2182299987.0
2006-05-24 06:30:00,0.68055,0.68085,0.68048,0.68075,1752500010.0
2006-05-24 06:45:00,0.68081,0.68087,0.68069,0.68085,1421100006.0
2006-05-24 07:00:00,0.6808,0.68103,0.6808,0.68092,1609299990.0
2006-05-24 07:15:00,0.68095,0.68118,0.68091,0.68107,1790100004.0
2006-05-24 07:30:00,0.68103,0.68148,0.68089,0.68148,2413300014.0
2006-05-24 07:45:00,0.68149,0.68187,0.68092,0.68127,2397600000.0
2006-05-24 08:00:00,0.68119,0.68145,0.68107,0.6813,1899499988.0
2006-05-24 08:15:00,0.68131,0.68138,0.68107,0.68129,2205499989.0
2006-05-24 08:30:00,0.68131,0.68137,0.68086,0.6811,1906100000.0
2006-05-24 08:45:00,0.68105,0.68197,0.68102,0.68197,2152699998.0
2006-05-24 09:00:00,0.68197,0.68225,0.68172,0.68203,2211500010.0
2006-05-24 09:15:00,0.68206,0.68219,0.68168,0.68173,2297500005.0
2006-05-24 09:30:00,0.68174,0.68247,0.68168,0.68223,2517999998.0
2006-05-24 09:45:00,0.68222,0.68224,0.68158,0.68165,2216300001.0
2006-05-24 10:00:00,0.68173,0.68282,0.68167,0.68202,2234499982.0
2006-05-24 10:15:00,0.682,0.68233,0.6819,0.68219,2754499996.0
2006-05-24 10:30:00,0.68214,0.68244,0.68197,0.68219,1715899999.0
2006-05-24 10:45:00,0.68222,0.68235,0.68201,0.68218,2429200006.0
2006-05-24 11:00:00,0.68221,0.68259,0.68188,0.6824,1781899995.0
2006-05-24 11:15:00,0.6825,0.68252,0.68221,0.68233,2331700004.0
2006-05-24 11:30:00,0.68239,0.6827,0.68217,0.68265,2144600000.0
2006-05-24 11:45:00,0.68271,0.68293,0.68258,0.68279,2308299985.0
2006-05-24 12:00:00,0.68285,0.68309,0.68258,0.68275,2053199995.0
2006-05-24 12:15:00,0.68274,0.683,0.68257,0.68282,2322200003.0
2006-05-24 12:30:00,0.68279,0.6832,0.68266,0.68275,2640299987.0
2006-05-24 12:45:00,0.68278,0.68283,0.68253,0.68253,2536600008.0
2006-05-24 13:00:00,0.68251,0.68267,0.68231,0.6824,2025000012.0
2006-05-24 13:15:00,0.68241,0.68274,0.68241,0.68272,2245700006.0
2006-05-24 13:30:00,0.68273,0.68295,0.68255,0.68283,2155999994.0
2006-05-24 13:45:00,0.68283,0.68297,0.68265,0.68281,2242999989.0
2006-05-24 14:00:00,0.68276,0.68301,0.68273,0.68277,2010399987.0
2006-05-24 14:15:00,0.68281,0.68308,0.68275,0.68282,1948299987.0
2006-05-24 14:30:00,0.68262,0.68352,0.68262,0.68288,1530699997.0
2006-05-24 14:45:00,0.68297,0.68368,0.68289,0.68335,1890799998.0
2006-05-24 15:00:00,0.68332,0.68405,0.68293,0.68379,2074500001.0
2006-05-24 15:15:00,0.68375,0.68398,0.68346,0.68376,2493800010.0
2006-05-24 15:30:00,0.68376,0.68407,0.68375,0.68385,2302600006.0
2006-05-24 15:45:00,0.68382,0.68397,0.68363,0.68363,2355500001.0
2006-05-24 16:00:00,0.68318,0.6838,0.68167,0.68373,2441300001.0
2006-05-24 16:15:00,0.68375,0.68386,0.68326,0.68357,2589799995.0
2006-05-24 16:30:00,0.68362,0.68426,0.68338,0.68376,2344900010.0
2006-05-24 16:45:00,0.68371,0.68383,0.6833,0.6834,2400399998.0
2006-05-24 17:00:00,0.68339,0.68357,0.68294,0.68312,2497800012.0
2006-05-24 17:15:00,0.68311,0.68311,0.6823,0.68257,2711000012.0
2006-05-24 17:30:00,0.68258,0.68275,0.68241,0.6827,2406199998.0
2006-05-24 17:45:00,0.68268,0.68283,0.68247,0.68248,2403699995.0
2006-05-24 18:00:00,0.68243,0.68253,0.68191,0.68209,16223899971.0
2006-05-24 18:15:00,0.68213,0.68264,0.68207,0.68232,14914799976.0
2006-05-24 18:30:00,0.6823,0.68264,0.68214,0.68261,7822699996.0
2006-05-24 18:45:00,0.68263,0.68275,0.68242,0.68273,6168899998.0
2006-05-24 19:00:00,0.68275,0.68276,0.68252,0.68268,6320200004.0
2006-05-24 19:15:00,0.68266,0.6828,0.68254,0.68266,5812000002.0
2006-05-24 19:30:00,0.68264,0.6827,0.68223,0.68226,7213600024.0
2006-05-24 19:45:00,0.68229,0.68242,0.68214,0.68228,3864300000.0
2006-05-24 20:00:00,0.6824,0.68259,0.68225,0.68232,4602500003.0
2006-05-24 20:15:00,0.68235,0.68248,0.68207,0.68208,6403499997.0
2006-05-24 20:30:00,0.68208,0.68216,0.68184,0.68206,10161499993.0
2006-05-24 20:45:00,0.6821,0.68218,0.68191,0.68213,11705999996.0
2006-05-24 21:00:00,0.68216,0.68253,0.68209,0.68248,8250199996.0
2006-05-24 21:15:00,0.68253,0.68255,0.68223,0.68227,4734800011.0
2006-05-24 21:30:00,0.68225,0.68234,0.68215,0.6823,4424799992.0
2006-05-24 21:45:00,0.68232,0.6825,0.68199,0.68207,3315399979.0
2006-05-24 22:00:00,0.68207,0.68214,0.68185,0.68199,3143500015.0
2006-05-24 22:15:00,0.68202,0.68238,0.68198,0.6823,4097099989.0
2006-05-24 22:30:00,0.68235,0.68255,0.6822,0.68243,3095099997.0
2006-05-24 22:45:00,0.68245,0.68246,0.68217,0.68217,2291100004.0
2006-05-24 23:00:00,0.68205,0.6831,0.68205,0.68279,2465100006.0
2006-05-24 23:15:00,0.68276,0.68296,0.68235,0.68248,2548699996.0
2006-05-24 23:30:00,0.68235,0.68259,0.68235,0.68253,1986399995.0
2006-05-24 23:45:00,0.68252,0.68262,0.68182,0.6821,1669600004.0
2006-05-25 00:00:00,0.68207,0.68243,0.68207,0.68231,1856099987.0
2006-05-25 00:15:00,0.68233,0.68248,0.68215,0.68229,2193700015.0
2006-05-25 00:30:00,0.68231,0.68235,0.68201,0.68207,2091300002.0
2006-05-25 00:45:00,0.68208,0.68217,0.68196,0.6821,1421100009.0
2006-05-25 01:00:00,0.68215,0.68236,0.68206,0.68221,1881999999.0
2006-05-25 01:15:00,0.68219,0.68257,0.68219,0.68254,1210400002.0
2006-05-25 01:30:00,0.68254,0.68263,0.68236,0.68258,2126300014.0
2006-05-25 01:45:00,0.68259,0.68276,0.6825,0.68276,1849700004.0
2006-05-25 02:00:00,0.68272,0.68274,0.68235,0.68243,2199000024.0
2006-05-25 02:15:00,0.6825,0.68258,0.68237,0.68255,2200200005.0
2006-05-25 02:30:00,0.68252,0.68255,0.6823,0.68245,1950599997.0
2006-05-25 02:45:00,0.68241,0.68249,0.6822,0.6822,1871199990.0
2006-05-25 03:00:00,0.68222,0.68224,0.68204,0.68222,2119799997.0
2006-05-25 03:15:00,0.68223,0.68228,0.68211,0.68221,1400499997.0
2006-05-25 03:30:00,0.68208,0.68218,0.68192,0.68192,1332599993.0
2006-05-25 03:45:00,0.68193,0.68214,0.6819,0.68211,1942700008.0
2006-05-25 04:00:00,0.68213,0.68215,0.68191,0.68191,1538899995.0
2006-05-25 04:15:00,0.68195,0.68246,0.68193,0.68234,1987600002.0
2006-05-25 04:30:00,0.68229,0.68237,0.6821,0.68237,1832400004.0
2006-05-25 04:45:00,0.68228,0.68253,0.68228,0.68245,2111599990.0
2006-05-25 05:00:00,0.68239,0.68246,0.68217,0.68242,1785700002.0
2006-05-25 05:15:00,0.68246,0.68258,0.6822,0.68232,1658500011.0
2006-05-25 05:30:00,0.68235,0.68249,0.68226,0.68231,1108999993.0
2006-05-25 05:45:00,0.68227,0.68243,0.68214,0.6822,1796199991.0
2006-05-25 06:00:00,0.68227,0.68235,0.68217,0.6823,1304900001.0
2006-05-25 06:15:00,0.6823,0.68253,0.6823,0.68249,1720200012.0
2006-05-25 06:30:00,0.6825,0.68258,0.68241,0.6825,1736099996.0
2006-05-25 06:45:00,0.68259,0.68263,0.68242,0.6826,2054500007.0
2006-05-25 07:00:00,0.68255,0.68261,0.68246,0.68251,1248800003.0
2006-05-25 07:15:00,0.68253,0.68263,0.68248,0.68251,1478299993.0
2006-05-25 07:30:00,0.68249,0.68267,0.68248,0.68261,2026999994.0
2006-05-25 07:45:00,0.6826,0.68282,0.6826,0.68271,1350100002.0
2006-05-25 08:00:00,0.68264,0.68331,0.68259,0.68319,2062399996.0
2006-05-25 08:15:00,0.68319,0.68338,0.68309,0.68324,1871500002.0
2006-05-25 08:30:00,0.68325,0.68358,0.68312,0.68322,2490299998.0
2006-05-25 08:45:00,0.68317,0.68373,0.68305,0.68351,2223099995.0
2006-05-25 09:00:00,0.68351,0.68387,0.68333,0.68343,2166200008.0
2006-05-25 09:15:00,0.68343,0.68347,0.68299,0.68299,2334899987.0
2006-05-25 09:30:00,0.68305,0.6833,0.68295,0.68307,2360900001.0
2006-05-25 09:45:00,0.6831,0.68318,0.6828,0.68311,1864700021.0
2006-05-25 10:00:00,0.68306,0.68338,0.68295,0.68335,1868399997.0
2006-05-25 10:15:00,0.68338,0.68341,0.68297,0.68297,2337599997.0
2006-05-25 10:30:00,0.68296,0.68339,0.68272,0.68332,1754400000.0
2006-05-25 10:45:00,0.68325,0.68328,0.68262,0.68285,2230299993.0
2006-05-25 11:00:00,0.68284,0.68311,0.68277,0.68302,1701199994.0
2006-05-25 11:15:00,0.68309,0.68318,0.68265,0.68274,1881899997.0
2006-05-25 11:30:00,0.68281,0.6829,0.68263,0.68269,2097600002.0
2006-05-25 11:45:00,0.68268,0.68292,0.68262,0.68285,2012300002.0
2006-05-25 12:00:00,0.68275,0.68318,0.68275,0.68298,2215499994.0
2006-05-25 12:15:00,0.68296,0.68304,0.68255,0.68265,2537400004.0
2006-05-25 12:30:00,0.68261,0.68275,0.68245,0.68266,2081700007.0
2006-05-25 12:45:00,0.68267,0.68275,0.68241,0.68243,1982800009.0
2006-05-25 13:00:00,0.68245,0.68262,0.68235,0.6825,1973199977.0
2006-05-25 13:15:00,0.68248,0.6827,0.68219,0.68262,1563800007.0
2006-05-25 13:30:00,0.68265,0.68281,0.68252,0.68268,1969299997.0
2006-05-25 13:45:00,0.68265,0.68275,0.68251,0.68251,2219100003.0
2006-05-25 14:00:00,0.68249,0.68322,0.68245,0.68301,2039899992.0
2006-05-25 14:15:00,0.68299,0.68321,0.6827,0.6827,2237200008.0
2006-05-25 14:30:00,0.68266,0.68321,0.68266,0.68276,2522799989.0
2006-05-25 14:45:00,0.68279,0.68298,0.68254,0.68283,1980000004.0
2006-05-25 15:00:00,0.68282,0.68284,0.68229,0.68242,2306899991.0
2006-05-25 15:15:00,0.68243,0.68244,0.68214,0.68225,2202399990.0
2006-05-25 15:30:00,0.68217,0.6826,0.68212,0.68242,2053200012.0
2006-05-25 15:45:00,0.6824,0.6829,0.68239,0.68273,1962099995.0
2006-05-25 16:00:00,0.68278,0.68287,0.6823,0.68241,2451700007.0
2006-05-25 16:15:00,0.68241,0.68241,0.68209,0.68221,2698600009.0
2006-05-25 16:30:00,0.68218,0.68273,0.68216,0.68252,2069300001.0
2006-05-25 16:45:00,0.68245,0.68287,0.68237,0.68281,2671799983.0
2006-05-25 17:00:00,0.68285,0.68296,0.68255,0.68265,2183200005.0
2006-05-25 17:15:00,0.68266,0.68282,0.68253,0.68255,2018900008.0
2006-05-25 17:30:00,0.68256,0.68271,0.68246,0.68253,2136900007.0
2006-05-25 17:45:00,0.68247,0.6826,0.68226,0.68248,1615200009.0
2006-05-25 18:00:00,0.68245,0.68256,0.68205,0.68228,19207500001.0
2006-05-25 18:15:00,0.68232,0.68261,0.68224,0.68246,15206599976.0
2006-05-25 18:30:00,0.68248,0.68278,0.68236,0.68257,8700000018.0
2006-05-25 18:45:00,0.68258,0.68275,0.68251,0.6827,5778399973.0
2006-05-25 19:00:00,0.6827,0.68286,0.68262,0.68264,6301799996.0
2006-05-25 19:15:00,0.68267,0.68285,0.68262,0.68285,5203600006.0
2006-05-25 19:30:00,0.68287,0.68322,0.68275,0.68305,7190799975.0
2006-05-25 19:45:00,0.68309,0.68324,0.68294,0.68316,3908899999.0
2006-05-25 20:00:00,0.68325,0.68332,0.6831,0.68323,4606899995.0
2006-05-25 20:15:00,0.68327,0.6837,0.68325,0.68352,6784799984.0
2006-05-25 20:30:00,0.68353,0.68382,0.6834,0.68355,10567500019.0
2006-05-25 20:45:00,0.68359,0.68367,0.68331,0.68348,11200599993.0
2006-05-25 21:00:00,0.68346,0.68359,0.68338,0.68348,7681500016.0
2006-05-25 21:15:00,0.68349,0.68362,0.68331,0.68347,5032299990.0
2006-05-25 21:30:00,0.68345,0.68376,0.68338,0.68342,4645599986.0
2006-05-25 21:45:00,0.6834,0.68361,0.68304,0.68361,3050300005.0
2006-05-25 22:00:00,0.6836,0.6836,0.68305,0.68327,3698399985.0
2006-05-25 22:15:00,0.68342,0.68356,0.68305,0.68327,4711900002.0
2006-05-25 22:30:00,0.68328,0.68354,0.68324,0.68329,3199499993.0
2006-05-25 22:45:00,0.68329,0.68368,0.68302,0.68302,2771499997.0
2006-05-25 23:00:00,0.68288,0.68379,0.68288,0.68331,2541799997.0
2006-05-25 23:15:00,0.68336,0.68368,0.68308,0.68342,2624899998.0
2006-05-25 23:30:00,0.68346,0.68363,0.68297,0.68341,2495599991.0
2006-05-25 23:45:00,0.6833,0.68333,0.68237,0.68265,2096500004.0
2006-05-26 00:00:00,0.68264,0.68295,0.68242,0.6827,1679999993.0
2006-05-26 00:15:00,0.68273,0.6829,0.68244,0.68283,1480299996.0
2006-05-26 00:30:00,0.68289,0.68292,0.68255,0.68268,1910499984.0
2006-05-26 00:45:00,0.68268,0.6827,0.68238,0.68261,1638999991.0
2006-05-26 01:00:00,0.68265,0.68286,0.68265,0.68274,1936299995.0
2006-05-26 01:15:00,0.68268,0.68291,0.68255,0.68266,1518800006.0
2006-05-26 01:30:00,0.68259,0.68283,0.68251,0.68267,2265400000.0
2006-05-26 01:45:00,0.68267,0.68302,0.68255,0.68288,2015700013.0
2006-05-26 02:00:00,0.68284,0.68314,0.68277,0.68304,2254299990.0
2006-05-26 02:15:00,0.68299,0.68307,0.68295,0.683,1876099996.0
2006-05-26 02:30:00,0.68291,0.68297,0.68266,0.6828,1779499999.0
2006-05-26 02:45:00,0.68275,0.68312,0.68268,0.68268,2050700003.0
2006-05-26 03:00:00,0.68271,0.68283,0.68256,0.68263,2280899995.0
2006-05-26 03:15:00,0.68268,0.68276,0.68245,0.68253,1941499993.0
2006-05-26 03:30:00,0.68253,0.68271,0.68248,0.68263,2281799993.0
2006-05-26 03:45:00,0.68264,0.6828,0.68256,0.68262,1975000011.0
2006-05-26 04:00:00,0.68268,0.6828,0.68251,0.68265,1695000015.0
2006-05-26 04:15:00,0.68266,0.6828,0.6826,0.68268,1887499995.0
2006-05-26 04:30:00,0.68267,0.68296,0.68264,0.68285,2233499994.0
2006-05-26 04:45:00,0.68277,0.68314,0.68269,0.68299,1823600004.0
2006-05-26 05:00:00,0.68298,0.68318,0.68284,0.68284,1888999997.0
2006-05-26 05:15:00,0.68292,0.6835,0.68289,0.68318,1857300007.0
2006-05-26 05:30:00,0.6832,0.68344,0.68313,0.68329,1636599990.0
2006-05-26 05:45:00,0.6833,0.6833,0.68297,0.68307,2013700002.0
2006-05-26 06:00:00,0.68305,0.68312,0.68288,0.68297,1363500005.0
2006-05-26 06:15:00,0.68299,0.68303,0.68285,0.683,1964400005.0
2006-05-26 06:30:00,0.683,0.68304,0.68285,0.6829,1506000004.0
2006-05-26 06:45:00,0.68295,0.68314,0.68282,0.68305,1919599986.0
2006-05-26 07:00:00,0.68296,0.68315,0.6825,0.68257,1771099997.0
2006-05-26 07:15:00,0.6826,0.68268,0.68249,0.68256,1927800007.0
2006-05-26 07:30:00,0.68253,0.68268,0.68247,0.68255,2244700013.0
2006-05-26 07:45:00,0.68251,0.68268,0.68244,0.68253,1915499997.0
2006-05-26 08:00:00,0.68249,0.6833,0.68249,0.68271,2068399994.0
2006-05-26 08:15:00,0.68269,0.6831,0.68261,0.68291,2246400002.0
2006-05-26 08:30:00,0.6829,0.68322,0.68277,0.6832,2268199996.0
2006-05-26 08:45:00,0.68315,0.68319,0.68283,0.68306,2066399997.0
2006-05-26 09:00:00,0.68302,0.68315,0.68283,0.68315,2157199992.0
2006-05-26 09:15:00,0.6831,0.68383,0.68306,0.68383,2082899999.0
2006-05-26 09:30:00,0.68385,0.68424,0.68367,0.68406,2081199997.0
2006-05-26 09:45:00,0.68401,0.68457,0.68395,0.68438,1981299995.0
2006-05-26 10:00:00,0.68444,0.6849,0.68405,0.68415,2218599993.0
2006-05-26 10:15:00,0.68416,0.68443,0.68403,0.68426,2440000013.0
2006-05-26 10:30:00,0.68425,0.6847,0.68425,0.68465,2405299994.0
2006-05-26 10:45:00,0.68466,0.68466,0.68411,0.6842,2281099992.0
2006-05-26 11:00:00,0.68418,0.68449,0.68405,0.68446,2360200006.0
2006-05-26 11:15:00,0.68452,0.68475,0.68442,0.68452,2334599992.0
2006-05-26 11:30:00,0.68456,0.68459,0.68421,0.68431,2012099995.0
2006-05-26 11:45:00,0.68427,0.6846,0.68414,0.68449,1866499999.0
2006-05-26 12:00:00,0.6844,0.6846,0.68436,0.6845,1880900002.0
2006-05-26 12:15:00,0.68448,0.68456,0.68436,0.68438,2078500003.0
2006-05-26 12:30:00,0.68433,0.68449,0.68429,0.68429,1842799998.0
2006-05-26 12:45:00,0.68431,0.68462,0.68424,0.68435,2092900001.0
2006-05-26 13:00:00,0.68437,0.68469,0.68429,0.68448,2285700010.0
2006-05-26 13:15:00,0.68444,0.68479,0.68437,0.6846,2081899999.0
2006-05-26 13:30:00,0.68463,0.6849,0.68462,0.68482,1872300017.0
2006-05-26 13:45:00,0.68483,0.68492,0.68453,0.68461,2550199996.0
2006-05-26 14:00:00,0.6846,0.68552,0.6846,0.68497,2563799985.0
2006-05-26 14:15:00,0.68497,0.68517,0.68469,0.68469,2080900000.0
2006-05-26 14:30:00,0.68466,0.68528,0.68466,0.68515,2436000001.0
2006-05-26 14:45:00,0.68522,0.68575,0.68502,0.68562,2325600012.0
2006-05-26 15:00:00,0.68556,0.68589,0.68538,0.68582,2317399999.0
2006-05-26 15:15:00,0.6858,0.68635,0.68574,0.68618,2134600020.0
2006-05-26 15:30:00,0.6863,0.68635,0.68536,0.68544,1913100000.0
2006-05-26 15:45:00,0.68554,0.68593,0.68536,0.6854,2225799989.0
2006-05-26 16:00:00,0.68547,0.68591,0.68544,0.68576,2263700020.0
2006-05-26 16:15:00,0.6858,0.68588,0.68532,0.68552,2464199997.0
2006-05-26 16:30:00,0.68544,0.68554,0.68527,0.68527,2261199989.0
2006-05-26 16:45:00,0.68524,0.68561,0.68503,0.68561,2085999994.0
2006-05-26 17:00:00,0.6857,0.68591,0.68536,0.6859,2215299983.0
2006-05-26 17:15:00,0.68592,0.68602,0.68571,0.68574,2542900016.0
2006-05-26 17:30:00,0.68579,0.68595,0.68564,0.68589,1829799995.0
2006-05-26 17:45:00,0.68584,0.68617,0.68578,0.68603,1817899988.0
2006-05-26 18:00:00,0.68603,0.68616,0.6858,0.6861,16253500025.0
2006-05-26 18:15:00,0.68612,0.6863,0.68585,0.68603,14173600014.0
2006-05-26 18:30:00,0.68607,0.68628,0.68568,0.68581,8286600001.0
2006-05-26 18:45:00,0.68585,0.68594,0.68514,0.68533,5782300023.0
2006-05-26 19:00:00,0.68534,0.68546,0.6849,0.68494,5845699984.0
2006-05-26 19:15:00,0.68493,0.68551,0.68487,0.68539,5662099994.0
2006-05-26 19:30:00,0.68538,0.68558,0.68528,0.68528,7168999984.0
2006-05-26 19:45:00,0.6853,0.68558,0.68525,0.68537,4091900009.0
2006-05-26 20:00:00,0.68544,0.68545,0.68502,0.68508,4197600004.0
2006-05-26 20:15:00,0.6851,0.68544,0.68499,0.68528,7389500001.0
2006-05-26 20:30:00,0.68528,0.68563,0.68528,0.68554,10581799969.0
2006-05-26 20:45:00,0.68555,0.68564,0.68527,0.68546,11031599965.0
2006-05-26 21:00:00,0.68548,0.68555,0.68532,0.68538,7884399991.0
2006-05-26 21:15:00,0.6854,0.68545,0.68524,0.68542,4765500014.0
2006-05-26 21:30:00,0.68539,0.68552,0.68526,0.68532,3990000001.0
2006-05-26 21:45:00,0.6853,0.68537,0.68513,0.68532,3163999987.0
2006-05-26 22:00:00,0.6853,0.68535,0.68522,0.6853,3436000013.0
2006-05-26 22:15:00,0.68528,0.6854,0.68514,0.6853,4183600013.0
2006-05-26 22:30:00,0.68533,0.68535,0.68495,0.68496,3050300012.0
2006-05-26 22:45:00,0.68501,0.68522,0.68478,0.68478,2853299997.0
2006-05-28 23:00:00,0.68465,0.68498,0.68465,0.68492,1557200001.0
2006-05-28 23:15:00,0.68493,0.68498,0.6849,0.6849,1250500003.0
2006-05-28 23:30:00,0.68493,0.68498,0.68454,0.68469,1922699998.0
2006-05-28 23:45:00,0.68472,0.68476,0.6844,0.6847,1408900003.0
2006-05-29 00:00:00,0.68469,0.68505,0.68469,0.68487,1313600011.0
2006-05-29 00:15:00,0.6849,0.68497,0.68463,0.68463,1678400003.0
2006-05-29 00:30:00,0.6847,0.68502,0.68465,0.68483,1726200003.0
2006-05-29 00:45:00,0.68487,0.68514,0.68476,0.68487,1690499996.0
2006-05-29 01:00:00,0.68485,0.68542,0.68484,0.68542,2149500002.0
2006-05-29 01:15:00,0.6854,0.68548,0.6854,0.68548,1307100004.0
2006-05-29 01:30:00,0.68543,0.6856,0.68526,0.68552,2262500000.0
2006-05-29 01:45:00,0.68555,0.68568,0.6854,0.68548,1568000000.0
2006-05-29 02:00:00,0.68538,0.68558,0.68538,0.68547,2075800007.0
2006-05-29 02:15:00,0.68547,0.68554,0.68504,0.68531,2553599997.0
2006-05-29 02:30:00,0.68531,0.68536,0.68511,0.6852,1776999994.0
2006-05-29 02:45:00,0.68516,0.68526,0.68505,0.68508,1674899993.0
2006-05-29 03:00:00,0.68509,0.68515,0.685,0.6851,1437800008.0
2006-05-29 03:15:00,0.68508,0.68517,0.68497,0.68507,1199100004.0
2006-05-29 03:30:00,0.68504,0.68526,0.68499,0.68522,1709000012.0
2006-05-29 03:45:00,0.68517,0.68526,0.68509,0.68518,1702400000.0
2006-05-29 04:00:00,0.68521,0.68524,0.68508,0.6852,1543900011.0
2006-05-29 04:15:00,0.68518,0.68534,0.68512,0.68528,1521499990.0
2006-05-29 04:30:00,0.68526,0.68529,0.68514,0.68525,1814700000.0
2006-05-29 04:45:00,0.68521,0.6853,0.68513,0.68513,1458499994.0
2006-05-29 05:00:00,0.6851,0.68517,0.68496,0.68507,1610099988.0
2006-05-29 05:15:00,0.6851,0.68515,0.6849,0.68503,1967900000.0
2006-05-29 05:30:00,0.68504,0.68511,0.68491,0.68509,1376600003.0
2006-05-29 05:45:00,0.68507,0.68522,0.68492,0.68513,1374700004.0
2006-05-29 06:00:00,0.68514,0.68518,0.68484,0.68498,1407200008.0
2006-05-29 06:15:00,0.68497,0.68507,0.68483,0.685,1754500005.0
2006-05-29 06:30:00,0.685,0.68505,0.68485,0.68485,1121699989.0
2006-05-29 06:45:00,0.68492,0.68492,0.68462,0.68475,1890699994.0
2006-05-29 07:00:00,0.68477,0.68487,0.68461,0.68482,1862299972.0
2006-05-29 07:15:00,0.68485,0.68485,0.68461,0.68469,1546499995.0
2006-05-29 07:30:00,0.68468,0.68478,0.68461,0.68471,2197900004.0
2006-05-29 07:45:00,0.68467,0.68478,0.68461,0.68474,1292899999.0
2006-05-29 08:00:00,0.68476,0.68495,0.68475,0.6848,2000099996.0
2006-05-29 08:15:00,0.68482,0.68493,0.68473,0.68487,1701700015.0
2006-05-29 08:30:00,0.68484,0.6851,0.68484,0.685,2312800008.0
2006-05-29 08:45:00,0.68505,0.68531,0.68495,0.6853,1996599998.0
2006-05-29 09:00:00,0.68532,0.68541,0.68515,0.68528,1943099998.0
2006-05-29 09:15:00,0.68525,0.68535,0.68509,0.68521,1989199994.0
2006-05-29 09:30:00,0.68521,0.6853,0.68509,0.68526,1761700007.0
2006-05-29 09:45:00,0.68524,0.68543,0.68519,0.6852,1904699998.0
2006-05-29 10:00:00,0.6852,0.68523,0.68497,0.68506,1731700001.0
2006-05-29 10:15:00,0.68515,0.68517,0.68497,0.68497,2649200001.0
2006-05-29 10:30:00,0.68499,0.68532,0.68494,0.68532,1747799998.0
2006-05-29 10:45:00,0.68529,0.68539,0.6852,0.68527,1986299999.0
2006-05-29 11:00:00,0.68522,0.68526,0.68455,0.68464,2315799997.0
2006-05-29 11:15:00,0.68465,0.68493,0.68441,0.68459,2386100001.0
2006-05-29 11:30:00,0.6846,0.6848,0.68441,0.6847,1601999997.0
2006-05-29 11:45:00,0.68467,0.6848,0.68447,0.6848,2154699998.0
2006-05-29 12:00:00,0.68475,0.68496,0.68472,0.68491,2165200001.0
2006-05-29 12:15:00,0.68489,0.68512,0.6848,0.68509,1911999993.0
2006-05-29 12:30:00,0.68505,0.68523,0.68485,0.68518,2034800009.0
2006-05-29 12:45:00,0.68518,0.68536,0.6851,0.68524,2103299993.0
2006-05-29 13:00:00,0.6853,0.68532,0.68518,0.68526,1529499999.0
2006-05-29 13:15:00,0.68517,0.68528,0.68507,0.68528,1958900002.0
2006-05-29 13:30:00,0.68529,0.68545,0.68511,0.68538,2025299990.0
2006-05-29 13:45:00,0.68538,0.68543,0.6852,0.68525,2026800002.0
2006-05-29 14:00:00,0.68522,0.6856,0.68519,0.6856,2135000007.0
2006-05-29 14:15:00,0.68553,0.68569,0.68524,0.68547,1630000006.0
2006-05-29 14:30:00,0.68544,0.68558,0.6854,0.6855,1889100005.0
2006-05-29 14:45:00,0.6855,0.68553,0.6854,0.68545,1742500002.0
2006-05-29 15:00:00,0.68545,0.68564,0.68538,0.68543,2242699999.0
2006-05-29 15:15:00,0.68542,0.68583,0.6854,0.68578,1636700000.0
2006-05-29 15:30:00,0.68576,0.68585,0.68564,0.6857,1939099992.0
2006-05-29 15:45:00,0.68566,0.68573,0.68539,0.68539,1610599995.0
2006-05-29 16:00:00,0.68539,0.68576,0.68539,0.68572,1734399991.0
2006-05-29 16:15:00,0.6857,0.68579,0.6856,0.6857,1895800005.0
2006-05-29 16:30:00,0.68571,0.68579,0.68561,0.68567,1694499992.0
2006-05-29 16:45:00,0.68565,0.68593,0.68565,0.68587,1760900006.0
2006-05-29 17:00:00,0.68588,0.68591,0.6857,0.6859,2322799995.0
2006-05-29 17:15:00,0.6859,0.6863,0.68587,0.68594,2059000009.0
2006-05-29 17:30:00,0.68596,0.68616,0.68584,0.68593,1494200012.0
2006-05-29 17:45:00,0.68591,0.68594,0.68567,0.68567,1342799992.0
2006-05-29 18:00:00,0.68569,0.68581,0.68556,0.6857,17682799984.0
2006-05-29 18:15:00,0.6857,0.68581,0.6856,0.6857,13739399969.0
2006-05-29 18:30:00,0.6857,0.68572,0.6855,0.68562,8373300010.0
2006-05-29 18:45:00,0.68563,0.68585,0.68546,0.6858,5959400000.0
2006-05-29 19:00:00,0.68582,0.68582,0.6854,0.68543,6459000001.0
2006-05-29 19:15:00,0.68547,0.68575,0.68547,0.68575,5810299980.0
2006-05-29 19:30:00,0.68573,0.68583,0.6857,0.68573,7840099975.0
2006-05-29 19:45:00,0.68575,0.68586,0.68559,0.68561,3824500016.0
2006-05-29 20:00:00,0.68567,0.68603,0.68561,0.68593,3957200019.0
2006-05-29 20:15:00,0.68597,0.68612,0.68592,0.68602,6982999979.0
2006-05-29 20:30:00,0.68603,0.68607,0.68576,0.68579,10158899999.0
2006-05-29 20:45:00,0.68581,0.68585,0.6854,0.68555,10795499964.0
2006-05-29 21:00:00,0.68558,0.68564,0.68532,0.68538,8370999999.0
2006-05-29 21:15:00,0.68538,0.68546,0.6853,0.68537,5030599991.0
2006-05-29 21:30:00,0.68537,0.6855,0.68529,0.68548,4023599999.0
2006-05-29 21:45:00,0.68552,0.68559,0.68532,0.68557,3675399994.0
2006-05-29 22:00:00,0.68555,0.6856,0.6853,0.68545,3344200005.0
2006-05-29 22:15:00,0.68545,0.6855,0.68532,0.6854,4169800024.0
2006-05-29 22:30:00,0.68543,0.68548,0.68526,0.68535,2794800003.0
2006-05-29 22:45:00,0.68538,0.68554,0.68522,0.68522,2610499988.0
2006-05-29 23:00:00,0.6851,0.6859,0.6851,0.68557,2418500004.0
2006-05-29 23:15:00,0.68573,0.6862,0.68554,0.68571,2438499997.0
2006-05-29 23:30:00,0.68568,0.68625,0.68544,0.68567,2225499992.0
2006-05-29 23:45:00,0.68564,0.68569,0.68493,0.68524,1596600004.0
2006-05-30 00:00:00,0.68523,0.68552,0.68516,0.68537,1648400003.0
2006-05-30 00:15:00,0.68543,0.68545,0.6853,0.6854,1551500002.0
2006-05-30 00:30:00,0.6855,0.68561,0.68534,0.68543,2004600004.0
2006-05-30 00:45:00,0.68544,0.6855,0.68521,0.68545,1622100004.0
2006-05-30 01:00:00,0.68542,0.68567,0.6854,0.68559,1949999997.0
2006-05-30 01:15:00,0.68557,0.68571,0.68548,0.68568,1290899996.0
2006-05-30 01:30:00,0.68571,0.68577,0.68552,0.68562,1635600010.0
2006-05-30 01:45:00,0.68564,0.68582,0.68553,0.68578,1789899990.0
2006-05-30 02:00:00,0.68576,0.6859,0.68555,0.68566,2028099979.0
2006-05-30 02:15:00,0.68558,0.68586,0.68554,0.68582,1870799993.0
2006-05-30 02:30:00,0.68578,0.68586,0.68553,0.68561,1566199996.0
2006-05-30 02:45:00,0.68555,0.68573,0.68555,0.68568,1976200000.0
2006-05-30 03:00:00,0.68576,0.68591,0.6856,0.68562,1922099996.0
2006-05-30 03:15:00,0.68565,0.68586,0.6856,0.6858,1403100000.0
2006-05-30 03:30:00,0.6858,0.68597,0.68567,0.68594,1507400000.0
2006-05-30 03:45:00,0.68591,0.68595,0.68572,0.68578,1644500000.0
2006-05-30 04:00:00,0.68587,0.6859,0.68563,0.68582,1825499986.0
2006-05-30 04:15:00,0.68582,0.68598,0.68574,0.68589,1791099999.0
2006-05-30 04:30:00,0.68592,0.686,0.68577,0.68594,2103200005.0
2006-05-30 04:45:00,0.6859,0.68636,0.68588,0.68607,1941599991.0
2006-05-30 05:00:00,0.68602,0.68635,0.68578,0.68584,2100400009.0
2006-05-30 05:15:00,0.68584,0.68585,0.68537,0.68553,2333499996.0
2006-05-30 05:30:00,0.68549,0.68561,0.68524,0.68527,2272899988.0
2006-05-30 05:45:00,0.68529,0.6855,0.68519,0.68549,2116899985.0
2006-05-30 06:00:00,0.68548,0.68574,0.68544,0.68557,2010999988.0
2006-05-30 06:15:00,0.68557,0.68574,0.68546,0.6856,2322900005.0
2006-05-30 06:30:00,0.6856,0.68578,0.68557,0.68569,2087800000.0
2006-05-30 06:45:00,0.68575,0.68575,0.68548,0.68557,1703099996.0
2006-05-30 07:00:00,0.68553,0.68573,0.68545,0.68556,1472899986.0
2006-05-30 07:15:00,0.68558,0.68578,0.68555,0.68578,2136600026.0
2006-05-30 07:30:00,0.68577,0.68598,0.68563,0.68593,1765600002.0
2006-05-30 07:45:00,0.68588,0.68614,0.68588,0.68592,2062399996.0
2006-05-30 08:00:00,0.68589,0.68629,0.6856,0.68569,2258400008.0
2006-05-30 08:15:00,0.68563,0.68568,0.68494,0.685,1918199998.0
2006-05-30 08:30:00,0.68499,0.68551,0.68499,0.68542,1890099998.0
2006-05-30 08:45:00,0.68537,0.68547,0.68502,0.68508,2034299997.0
2006-05-30 09:00:00,0.68505,0.68544,0.68501,0.68513,2152199988.0
2006-05-30 09:15:00,0.68519,0.68532,0.68505,0.68518,2147899989.0
2006-05-30 09:30:00,0.68523,0.68532,0.68486,0.68495,2208899997.0
2006-05-30 09:45:00,0.68502,0.68522,0.68482,0.68504,2017500002.0
2006-05-30 10:00:00,0.68508,0.68519,0.6848,0.68487,2127199999.0
2006-05-30 10:15:00,0.68492,0.68523,0.68482,0.68512,2275100008.0
2006-05-30 10:30:00,0.68508,0.68525,0.68497,0.6852,1890699996.0
2006-05-30 10:45:00,0.6852,0.68526,0.68482,0.68495,2108799990.0
2006-05-30 11:00:00,0.68495,0.68502,0.68484,0.68495,1614400000.0
2006-05-30 11:15:00,0.685,0.685,0.68481,0.68486,1931900003.0
2006-05-30 11:30:00,0.68495,0.68523,0.68475,0.68513,2131000000.0
2006-05-30 11:45:00,0.68513,0.68524,0.68465,0.68516,2560900014.0
2006-05-30 12:00:00,0.68512,0.6854,0.68507,0.68507,2369600011.0
2006-05-30 12:15:00,0.68506,0.68538,0.68503,0.68532,2177199996.0
2006-05-30 12:30:00,0.68528,0.68536,0.68494,0.68519,2169199997.0
2006-05-30 12:45:00,0.68522,0.68524,0.68497,0.68497,1764800006.0
2006-05-30 13:00:00,0.68501,0.68516,0.68473,0.68512,1971099995.0
2006-05-30 13:15:00,0.68504,0.68523,0.68482,0.68487,2283300007.0
2006-05-30 13:30:00,0.68488,0.68533,0.68464,0.68476,2193999989.0
2006-05-30 13:45:00,0.6848,0.68507,0.68468,0.685,2489399992.0
2006-05-30 14:00:00,0.68497,0.68529,0.68454,0.68457,2476500002.0
2006-05-30 14:15:00,0.68462,0.68492,0.68428,0.68458,2483899981.0
2006-05-30 14:30:00,0.68458,0.68462,0.68422,0.68443,2421599995.0
2006-05-30 14:45:00,0.68448,0.68467,0.68425,0.68427,2161700008.0
2006-05-30 15:00:00,0.6842,0.68436,0.68398,0.68428,2463199979.0
2006-05-30 15:15:00,0.68429,0.68475,0.68426,0.68473,2305800019.0
2006-05-30 15:30:00,0.68474,0.68476,0.68385,0.68432,1920300021.0
2006-05-30 15:45:00,0.68433,0.6844,0.6836,0.6836,2257499992.0
2006-05-30 16:00:00,0.68361,0.68428,0.68346,0.68403,2174900006.0
2006-05-30 16:15:00,0.68397,0.68424,0.68379,0.68407,2010999999.0
2006-05-30 16:30:00,0.68407,0.68407,0.68367,0.68403,1551000011.0
2006-05-30 16:45:00,0.68401,0.68418,0.6834,0.68341,2257399991.0
2006-05-30 17:00:00,0.68347,0.68394,0.68346,0.68381,2128600001.0
2006-05-30 17:15:00,0.6838,0.68386,0.68348,0.68348,2267399996.0
2006-05-30 17:30:00,0.68348,0.68388,0.68335,0.68388,1833200006.0
2006-05-30 17:45:00,0.68385,0.68386,0.68335,0.68347,1929699997.0
2006-05-30 18:00:00,0.68348,0.68366,0.68328,0.6836,18027500007.0
2006-05-30 18:15:00,0.68363,0.68376,0.68325,0.68375,14230599954.0
2006-05-30 18:30:00,0.68377,0.68413,0.6837,0.68379,8909300000.0
2006-05-30 18:45:00,0.6838,0.68415,0.68379,0.68405,6040100012.0
2006-05-30 19:00:00,0.68405,0.68427,0.68392,0.68398,6363999984.0
2006-05-30 19:15:00,0.68401,0.68422,0.68387,0.68413,5192200014.0
2006-05-30 19:30:00,0.68408,0.68412,0.68366,0.68372,7807799962.0
2006-05-30 19:45:00,0.68377,0.6839,0.68371,0.68372,3892900007.0
2006-05-30 20:00:00,0.68376,0.68384,0.68355,0.68367,4477400024.0
2006-05-30 20:15:00,0.68371,0.68379,0.68362,0.68367,7031900025.0
2006-05-30 20:30:00,0.68368,0.68389,0.68362,0.68375,10471599988.0
2006-05-30 20:45:00,0.68374,0.68377,0.68331,0.68331,11120699968.0
2006-05-30 21:00:00,0.68332,0.68342,0.68313,0.68323,7791499987.0
2006-05-30 21:15:00,0.68323,0.68327,0.68306,0.68307,5043799982.0
2006-05-30 21:30:00,0.68304,0.68317,0.683,0.68309,4102899976.0
2006-05-30 21:45:00,0.6831,0.68314,0.68285,0.68295,3521599998.0
2006-05-30 22:00:00,0.68289,0.68314,0.68279,0.6829,3214200006.0
2006-05-30 22:15:00,0.6829,0.68296,0.68282,0.68285,4015099982.0
2006-05-30 22:30:00,0.68287,0.68309,0.6827,0.68305,3432699993.0
2006-05-30 22:45:00,0.68307,0.6831,0.68275,0.68283,2554999996.0
2006-05-30 23:00:00,0.6827,0.6835,0.68261,0.68293,2671899992.0
2006-05-30 23:15:00,0.68291,0.68348,0.68291,0.68312,2273499999.0
2006-05-30 23:30:00,0.68313,0.68319,0.68274,0.68287,1694199998.0
2006-05-30 23:45:00,0.68287,0.68301,0.68268,0.683,1283900003.0
2006-05-31 00:00:00,0.68302,0.68323,0.68299,0.68312,1765400002.0
2006-05-31 00:15:00,0.68322,0.68353,0.68303,0.6834,1641400007.0
2006-05-31 00:30:00,0.68347,0.68369,0.68335,0.68361,1935800002.0
2006-05-31 00:45:00,0.68362,0.6837,0.68337,0.68345,2079599996.0
2006-05-31 01:00:00,0.68342,0.68353,0.68333,0.68335,1708599995.0
2006-05-31 01:15:00,0.68328,0.68339,0.68322,0.68334,1708300001.0
2006-05-31 01:30:00,0.68329,0.68336,0.68313,0.68327,1949700001.0
2006-05-31 01:45:00,0.68332,0.68336,0.68308,0.68323,1893000009.0
2006-05-31 02:00:00,0.68322,0.68353,0.68319,0.68346,1793500006.0
2006-05-31 02:15:00,0.6834,0.68342,0.68302,0.68307,1930499993.0
2006-05-31 02:30:00,0.68307,0.68333,0.68302,0.68313,1911099991.0
2006-05-31 02:45:00,0.68305,0.6832,0.68283,0.68288,1957899986.0
2006-05-31 03:00:00,0.68285,0.68299,0.68265,0.68291,2116700008.0
2006-05-31 03:15:00,0.68297,0.68319,0.68293,0.68305,1669599988.0
2006-05-31 03:30:00,0.68304,0.68311,0.68283,0.68295,1921599998.0
2006-05-31 03:45:00,0.6829,0.68307,0.68289,0.68289,1613100007.0
2006-05-31 04:00:00,0.68297,0.68319,0.68297,0.68304,1694999994.0
2006-05-31 04:15:00,0.68308,0.68322,0.68305,0.68312,1712999996.0
2006-05-31 04:30:00,0.6831,0.6832,0.68298,0.68317,1592800005.0
2006-05-31 04:45:00,0.68311,0.6832,0.68299,0.68312,1646500008.0
2006-05-31 05:00:00,0.6831,0.68319,0.68302,0.68312,1708800007.0
2006-05-31 05:15:00,0.68313,0.68332,0.68311,0.68323,1939800007.0
2006-05-31 05:30:00,0.6833,0.68345,0.6832,0.68327,1819399995.0
2006-05-31 05:45:00,0.6833,0.68346,0.68315,0.68337,1555599994.0
2006-05-31 06:00:00,0.6834,0.68344,0.6831,0.68315,1305999997.0
2006-05-31 06:15:00,0.68313,0.68333,0.68296,0.6832,2393200000.0
2006-05-31 06:30:00,0.68318,0.68348,0.68311,0.68348,2169900009.0
2006-05-31 06:45:00,0.68351,0.68356,0.68329,0.68348,2012200004.0
2006-05-31 07:00:00,0.68344,0.68363,0.68343,0.68357,1926700004.0
2006-05-31 07:15:00,0.68362,0.68363,0.68329,0.68347,2027299988.0
2006-05-31 07:30:00,0.68343,0.6835,0.68331,0.68337,1992200005.0
2006-05-31 07:45:00,0.68334,0.68343,0.68317,0.6833,1846199993.0
2006-05-31 08:00:00,0.68326,0.68442,0.68326,0.68442,2392099999.0
2006-05-31 08:15:00,0.68459,0.68478,0.68413,0.68423,1685599991.0
2006-05-31 08:30:00,0.68423,0.68433,0.68379,0.68433,2073400006.0
2006-05-31 08:45:00,0.68437,0.68455,0.68393,0.68393,2013000000.0
2006-05-31 09:00:00,0.68391,0.68425,0.68375,0.68398,1950800000.0
2006-05-31 09:15:00,0.684,0.68428,0.68387,0.6839,1988100002.0
2006-05-31 09:30:00,0.68395,0.68427,0.68368,0.68417,2407300001.0
2006-05-31 09:45:00,0.68416,0.68427,0.68374,0.68383,2089400002.0
2006-05-31 10:00:00,0.6838,0.68437,0.68378,0.68387,1872700009.0
2006-05-31 10:15:00,0.68397,0.68461,0.68384,0.6842,2286799994.0
2006-05-31 10:30:00,0.68424,0.6851,0.68424,0.68508,2292600005.0
2006-05-31 10:45:00,0.68509,0.68518,0.68484,0.68507,2226999990.0
2006-05-31 11:00:00,0.68502,0.68512,0.68486,0.68489,2241400004.0
2006-05-31 11:15:00,0.68491,0.68508,0.68485,0.68508,2407200001.0
2006-05-31 11:30:00,0.68514,0.68515,0.68476,0.68506,2017100002.0
2006-05-31 11:45:00,0.685,0.685,0.68457,0.68459,1875399994.0
2006-05-31 12:00:00,0.68446,0.68512,0.68446,0.68508,2000700008.0
2006-05-31 12:15:00,0.68509,0.68513,0.6849,0.68498,2147700006.0
2006-05-31 12:30:00,0.685,0.68519,0.68499,0.68505,1710999999.0
2006-05-31 12:45:00,0.68507,0.68514,0.68466,0.68482,1676999992.0
2006-05-31 13:00:00,0.68484,0.68507,0.6847,0.68507,1983400008.0
2006-05-31 13:15:00,0.68503,0.6852,0.68483,0.68493,2298200003.0
2006-05-31 13:30:00,0.68492,0.68523,0.68488,0.68513,2253099988.0
2006-05-31 13:45:00,0.68515,0.68578,0.68515,0.68574,2116900001.0
2006-05-31 14:00:00,0.68572,0.6858,0.6854,0.68573,2129099980.0
2006-05-31 14:15:00,0.68575,0.68586,0.68549,0.68567,2851500004.0
2006-05-31 14:30:00,0.68558,0.68595,0.68558,0.68593,2321800009.0
2006-05-31 14:45:00,0.68595,0.68641,0.68592,0.68639,1928800010.0
2006-05-31 15:00:00,0.68646,0.68653,0.6862,0.68622,1914000002.0
2006-05-31 15:15:00,0.68622,0.68626,0.68594,0.68594,1996499991.0
2006-05-31 15:30:00,0.68596,0.68628,0.68573,0.6861,2570899992.0
2006-05-31 15:45:00,0.6861,0.68614,0.68562,0.68572,1965800005.0
2006-05-31 16:00:00,0.68569,0.68583,0.68515,0.6853,2310900012.0
2006-05-31 16:15:00,0.6853,0.68575,0.68497,0.68563,2450899984.0
2006-05-31 16:30:00,0.68569,0.68575,0.68521,0.68548,2045299998.0
2006-05-31 16:45:00,0.68545,0.68627,0.68541,0.68612,1750699999.0
2006-05-31 17:00:00,0.68613,0.68628,0.68507,0.68507,2289699985.0
2006-05-31 17:15:00,0.68508,0.68537,0.68495,0.68497,2441600010.0
2006-05-31 17:30:00,0.68493,0.68532,0.68473,0.68506,2174599987.0
2006-05-31 17:45:00,0.68502,0.6851,0.68471,0.68487,2549800005.0
2006-05-31 18:00:00,0.68487,0.68501,0.68469,0.68475,17343100013.0
2006-05-31 18:15:00,0.6848,0.68504,0.68477,0.68495,14426600034.0
2006-05-31 18:30:00,0.68495,0.68502,0.68483,0.68487,7933899992.0
2006-05-31 18:45:00,0.68488,0.68505,0.68471,0.68485,5977600016.0
2006-05-31 19:00:00,0.68485,0.68497,0.6847,0.68488,6390399999.0
2006-05-31 19:15:00,0.68487,0.685,0.68477,0.68497,5293800006.0
2006-05-31 19:30:00,0.68494,0.68503,0.68475,0.68492,6903999977.0
2006-05-31 19:45:00,0.68493,0.68516,0.68486,0.68499,3966499999.0
2006-05-31 20:00:00,0.68506,0.68536,0.68481,0.68484,4353499977.0
2006-05-31 20:15:00,0.68487,0.68523,0.68487,0.68504,5955700003.0
2006-05-31 20:30:00,0.68505,0.68526,0.6846,0.68473,10042699997.0
2006-05-31 20:45:00,0.68475,0.68516,0.68469,0.68505,11794000001.0
2006-05-31 21:00:00,0.68512,0.6855,0.68507,0.68534,8002799998.0
2006-05-31 21:15:00,0.68532,0.68544,0.68512,0.68517,4417699988.0
2006-05-31 21:30:00,0.68519,0.68533,0.68508,0.68525,4524100009.0
2006-05-31 21:45:00,0.68525,0.68525,0.68493,0.68506,3122599990.0
2006-05-31 22:00:00,0.68512,0.68518,0.68498,0.68505,3742600012.0
2006-05-31 22:15:00,0.68507,0.68518,0.68491,0.685,4550900016.0
2006-05-31 22:30:00,0.68502,0.68502,0.68482,0.68493,3384999999.0
2006-05-31 22:45:00,0.68498,0.68498,0.68478,0.68478,2414799990.0
2006-05-31 23:00:00,0.68465,0.68526,0.68459,0.68499,2735899997.0
2006-05-31 23:15:00,0.68508,0.68536,0.68477,0.68513,2631599989.0
2006-05-31 23:30:00,0.68516,0.68524,0.6848,0.68497,2589000003.0
2006-05-31 23:45:00,0.68492,0.68518,0.68431,0.68431,2188999985.0
2006-06-01 00:00:00,0.68417,0.68443,0.6841,0.68414,1503499990.0
2006-06-01 00:15:00,0.68412,0.6845,0.684,0.68433,1519700004.0
2006-06-01 00:30:00,0.6844,0.68442,0.68399,0.68433,1309400012.0
2006-06-01 00:45:00,0.68435,0.68438,0.68404,0.68415,1738800002.0
2006-06-01 01:00:00,0.68412,0.68463,0.68412,0.68458,1845399997.0
2006-06-01 01:15:00,0.68455,0.68472,0.6845,0.68462,1419099996.0
2006-06-01 01:30:00,0.68456,0.68459,0.68445,0.68452,2160600012.0
2006-06-01 01:45:00,0.68454,0.68485,0.6844,0.68471,2027400000.0
2006-06-01 02:00:00,0.6847,0.68476,0.68453,0.6847,2444500000.0
2006-06-01 02:15:00,0.68466,0.68496,0.68463,0.68492,2162099976.0
2006-06-01 02:30:00,0.68485,0.68511,0.68452,0.68475,2311700005.0
2006-06-01 02:45:00,0.68468,0.68481,0.68453,0.68472,1735400002.0
2006-06-01 03:00:00,0.68476,0.68499,0.6846,0.68477,2154499997.0
2006-06-01 03:15:00,0.68478,0.68498,0.68471,0.68481,1904600002.0
2006-06-01 03:30:00,0.68477,0.68505,0.68465,0.68473,1738300003.0
2006-06-01 03:45:00,0.68468,0.68497,0.6845,0.6849,2344299998.0
2006-06-01 04:00:00,0.6849,0.6849,0.68463,0.68463,1933899999.0
2006-06-01 04:15:00,0.6847,0.68482,0.68465,0.68473,1636499995.0
2006-06-01 04:30:00,0.68472,0.68487,0.68443,0.68487,1960600009.0
2006-06-01 04:45:00,0.68483,0.6849,0.6846,0.68467,1654300009.0
2006-06-01 05:00:00,0.68465,0.68487,0.68458,0.68466,1867600002.0
2006-06-01 05:15:00,0.68467,0.68476,0.68444,0.68444,1678900002.0
2006-06-01 05:30:00,0.68445,0.6845,0.68423,0.68435,1798000001.0
2006-06-01 05:45:00,0.68432,0.68439,0.68406,0.68427,2276399994.0
2006-06-01 06:00:00,0.68423,0.68434,0.68409,0.6843,1874999984.0
2006-06-01 06:15:00,0.68429,0.68466,0.68429,0.6846,2166899974.0
2006-06-01 06:30:00,0.68462,0.68463,0.68428,0.68429,1632899994.0
2006-06-01 06:45:00,0.68437,0.68444,0.68427,0.6844,1558400002.0
2006-06-01 07:00:00,0.68435,0.68449,0.68432,0.68442,1205600007.0
2006-06-01 07:15:00,0.68444,0.68445,0.68432,0.6844,2013999989.0
2006-06-01 07:30:00,0.68438,0.68454,0.6843,0.68443,2013200000.0
2006-06-01 07:45:00,0.6844,0.68448,0.68427,0.68435,1683799994.0
2006-06-01 08:00:00,0.6843,0.68461,0.68419,0.68445,1993499995.0
2006-06-01 08:15:00,0.68439,0.68464,0.68434,0.68455,1771500017.0
2006-06-01 08:30:00,0.68458,0.68497,0.68452,0.68469,2475000000.0
2006-06-01 08:45:00,0.6847,0.68498,0.68459,0.6849,1697199995.0
2006-06-01 09:00:00,0.68493,0.68507,0.6848,0.68491,2027799996.0
2006-06-01 09:15:00,0.68488,0.68529,0.68469,0.68512,2001499996.0
2006-06-01 09:30:00,0.68516,0.6858,0.68516,0.68549,2546100000.0
2006-06-01 09:45:00,0.68548,0.68548,0.68512,0.68517,2148900006.0
2006-06-01 10:00:00,0.68522,0.68555,0.68503,0.68522,2195500011.0
2006-06-01 10:15:00,0.68527,0.68543,0.68504,0.68504,2007700000.0
2006-06-01 10:30:00,0.68507,0.68533,0.68492,0.68533,2177899996.0
2006-06-01 10:45:00,0.68539,0.68584,0.68539,0.68575,2015899994.0
2006-06-01 11:00:00,0.68573,0.68574,0.68545,0.68557,1800700006.0
2006-06-01 11:15:00,0.6856,0.6856,0.68502,0.68514,2156499991.0
2006-06-01 11:30:00,0.6852,0.68523,0.68495,0.68512,2334000008.0
2006-06-01 11:45:00,0.68513,0.68515,0.68466,0.68485,2464099998.0
2006-06-01 12:00:00,0.68478,0.68486,0.6844,0.68454,2388500011.0
2006-06-01 12:15:00,0.68455,0.68468,0.68439,0.68448,2103499992.0
2006-06-01 12:30:00,0.68448,0.68482,0.68448,0.68469,1805699990.0
2006-06-01 12:45:00,0.68471,0.68482,0.68441,0.68443,2149099997.0
2006-06-01 13:00:00,0.68444,0.68463,0.68443,0.68463,1912700005.0
2006-06-01 13:15:00,0.68461,0.68476,0.68434,0.6844,2112600008.0
2006-06-01 13:30:00,0.68444,0.68455,0.68439,0.68449,1669800001.0
2006-06-01 13:45:00,0.68445,0.68456,0.68424,0.68437,2377100007.0
2006-06-01 14:00:00,0.68432,0.68472,0.68429,0.68459,2200299981.0
2006-06-01 14:15:00,0.68461,0.68469,0.68424,0.68424,2170799997.0
2006-06-01 14:30:00,0.68411,0.68482,0.68411,0.68472,1789700013.0
2006-06-01 14:45:00,0.68473,0.68532,0.68458,0.6851,1822800005.0
2006-06-01 15:00:00,0.68507,0.68515,0.68486,0.68497,1806700000.0
2006-06-01 15:15:00,0.68499,0.68534,0.68497,0.6852,2130199998.0
2006-06-01 15:30:00,0.68519,0.68532,0.68506,0.68523,1905700012.0
2006-06-01 15:45:00,0.68523,0.68556,0.68521,0.6855,1807999996.0
2006-06-01 16:00:00,0.6856,0.68588,0.68547,0.68563,2521899991.0
2006-06-01 16:15:00,0.68558,0.68588,0.68545,0.68576,2281600003.0
2006-06-01 16:30:00,0.68573,0.68583,0.6855,0.6857,2097800011.0
2006-06-01 16:45:00,0.68569,0.68602,0.68551,0.686,2201300025.0
2006-06-01 17:00:00,0.68599,0.68609,0.68582,0.68595,2486800020.0
2006-06-01 17:15:00,0.68595,0.68632,0.6859,0.68605,1939600006.0
2006-06-01 17:30:00,0.68605,0.68638,0.686,0.6862,1550700010.0
2006-06-01 17:45:00,0.68613,0.68627,0.68595,0.68597,2017100009.0
2006-06-01 18:00:00,0.68601,0.6862,0.6859,0.68596,17092900018.0
2006-06-01 18:15:00,0.68599,0.68607,0.68582,0.68594,13976800000.0
2006-06-01 18:30:00,0.68597,0.68608,0.6859,0.68603,8244799996.0
2006-06-01 18:45:00,0.68605,0.68616,0.68587,0.68598,5678800015.0
2006-06-01 19:00:00,0.68595,0.68613,0.6859,0.68608,5892399998.0
2006-06-01 19:15:00,0.6861,0.68631,0.68583,0.68598,6067099989.0
2006-06-01 19:30:00,0.68592,0.68598,0.68578,0.68578,7216099997.0
2006-06-01 19:45:00,0.68579,0.68591,0.68558,0.68579,3516900002.0
2006-06-01 20:00:00,0.68582,0.68602,0.68574,0.68593,4707800014.0
2006-06-01 20:15:00,0.68595,0.68603,0.68582,0.68592,6806800000.0
2006-06-01 20:30:00,0.68596,0.68617,0.68585,0.68596,10447899989.0
2006-06-01 20:45:00,0.68598,0.68636,0.68593,0.68624,11525599964.0
2006-06-01 21:00:00,0.68623,0.6863,0.68611,0.68619,7941599980.0
2006-06-01 21:15:00,0.68618,0.68634,0.68607,0.68612,5408699997.0
2006-06-01 21:30:00,0.6861,0.68634,0.6861,0.68626,4122099967.0
2006-06-01 21:45:00,0.68624,0.68636,0.6861,0.68636,3167199988.0
2006-06-01 22:00:00,0.68635,0.6864,0.68621,0.6863,3472399999.0
2006-06-01 22:15:00,0.68631,0.68653,0.68626,0.68626,3923300015.0
2006-06-01 22:30:00,0.68628,0.68637,0.68619,0.68636,3154100002.0
2006-06-01 22:45:00,0.68638,0.68641,0.68592,0.68593,2597700006.0
2006-06-01 23:00:00,0.6858,0.68676,0.6858,0.68662,2688800007.0
2006-06-01 23:15:00,0.68656,0.68686,0.68635,0.68657,2548699992.0
2006-06-01 23:30:00,0.68668,0.68671,0.68613,0.68629,1531000005.0
2006-06-01 23:45:00,0.68628,0.68641,0.68595,0.68635,2397299988.0
2006-06-02 00:00:00,0.68629,0.68643,0.68613,0.68632,1913900001.0
2006-06-02 00:15:00,0.68638,0.68642,0.68621,0.68628,2466799995.0
2006-06-02 00:30:00,0.68635,0.68643,0.68621,0.68625,1482199996.0
2006-06-02 00:45:00,0.68621,0.68637,0.68616,0.68635,1913900000.0
2006-06-02 01:00:00,0.68629,0.68635,0.68615,0.68627,2119400015.0
2006-06-02 01:15:00,0.68623,0.68625,0.686,0.68611,1440999995.0
2006-06-02 01:30:00,0.68608,0.68626,0.68599,0.68622,2134000006.0
2006-06-02 01:45:00,0.68627,0.68657,0.68614,0.68653,1644899988.0
2006-06-02 02:00:00,0.68648,0.6865,0.68621,0.68636,1726000002.0
2006-06-02 02:15:00,0.68632,0.68654,0.6863,0.68639,1603100002.0
2006-06-02 02:30:00,0.68635,0.68651,0.6863,0.68643,1757900006.0
2006-06-02 02:45:00,0.68638,0.68651,0.68632,0.68638,1448799998.0
2006-06-02 03:00:00,0.68638,0.68653,0.68632,0.68643,1960899987.0
2006-06-02 03:15:00,0.68643,0.68649,0.68627,0.68645,1302300010.0
2006-06-02 03:30:00,0.68647,0.68665,0.68642,0.68657,1698599991.0
2006-06-02 03:45:00,0.68658,0.68666,0.68648,0.68652,1482499997.0
2006-06-02 04:00:00,0.6866,0.68671,0.68648,0.68665,1775000009.0
2006-06-02 04:15:00,0.68672,0.68677,0.68664,0.68668,960799999.0
2006-06-02 04:30:00,0.68668,0.6868,0.68661,0.68671,1416000004.0
2006-06-02 04:45:00,0.68665,0.68677,0.68658,0.68672,1517000002.0
2006-06-02 05:00:00,0.6867,0.68676,0.68662,0.68672,1967900012.0
2006-06-02 05:15:00,0.68671,0.68673,0.68661,0.68663,1370300003.0
2006-06-02 05:30:00,0.68663,0.68673,0.68652,0.6867,1213100002.0
2006-06-02 05:45:00,0.68666,0.68677,0.68659,0.68668,1471899993.0
2006-06-02 06:00:00,0.6867,0.68675,0.68663,0.6867,1298600010.0
2006-06-02 06:15:00,0.68667,0.68681,0.6865,0.6868,1520400005.0
2006-06-02 06:30:00,0.6868,0.6868,0.68663,0.68663,1265300003.0
2006-06-02 06:45:00,0.68668,0.68683,0.6866,0.68676,1659400002.0
2006-06-02 07:00:00,0.68663,0.68703,0.68663,0.68677,1622299996.0
2006-06-02 07:15:00,0.6868,0.68693,0.68667,0.68693,1497399998.0
2006-06-02 07:30:00,0.6869,0.68695,0.68655,0.68657,1827000005.0
2006-06-02 07:45:00,0.68656,0.68669,0.6865,0.68658,1445799995.0
2006-06-02 08:00:00,0.68655,0.68679,0.68655,0.6866,1902900014.0
2006-06-02 08:15:00,0.68661,0.68703,0.68647,0.68683,2135299991.0
2006-06-02 08:30:00,0.68684,0.68725,0.68676,0.68722,2038199996.0
2006-06-02 08:45:00,0.68722,0.68727,0.68688,0.68688,2048800000.0
2006-06-02 09:00:00,0.68671,0.68753,0.68671,0.68739,1982299995.0
2006-06-02 09:15:00,0.68737,0.68765,0.68718,0.68736,2156599982.0
2006-06-02 09:30:00,0.6874,0.68763,0.68719,0.68732,2178199988.0
2006-06-02 09:45:00,0.68734,0.68749,0.68725,0.68748,1991700004.0
2006-06-02 10:00:00,0.68744,0.68752,0.68725,0.68743,2091300003.0
2006-06-02 10:15:00,0.68748,0.68764,0.68724,0.68724,2172600010.0
2006-06-02 10:30:00,0.68724,0.6873,0.68674,0.6869,2272999992.0
2006-06-02 10:45:00,0.68692,0.68729,0.6866,0.68717,2046600016.0
2006-06-02 11:00:00,0.68713,0.68726,0.68685,0.68689,1987799996.0
2006-06-02 11:15:00,0.68689,0.68702,0.68666,0.68694,2188499996.0
2006-06-02 11:30:00,0.687,0.68712,0.68658,0.68658,1811899987.0
2006-06-02 11:45:00,0.68654,0.68655,0.686,0.6863,2462199981.0
2006-06-02 12:00:00,0.68625,0.68641,0.68615,0.68617,2189300003.0
2006-06-02 12:15:00,0.68612,0.68642,0.68603,0.68635,2294600009.0
2006-06-02 12:30:00,0.68633,0.68676,0.68621,0.68633,2373900005.0
2006-06-02 12:45:00,0.68637,0.68649,0.68625,0.68647,1943299993.0
2006-06-02 13:00:00,0.68655,0.68667,0.68635,0.68665,2138600007.0
2006-06-02 13:15:00,0.68656,0.68676,0.68638,0.68655,1979500001.0
2006-06-02 13:30:00,0.68652,0.68676,0.68638,0.68665,1954900002.0
2006-06-02 13:45:00,0.68663,0.68679,0.68651,0.68679,2151800000.0
2006-06-02 14:00:00,0.68679,0.68692,0.6867,0.68677,2282299993.0
2006-06-02 14:15:00,0.68678,0.68679,0.68638,0.68662,2515599987.0
2006-06-02 14:30:00,0.68679,0.68704,0.6861,0.68676,2445899990.0
2006-06-02 14:45:00,0.68675,0.68697,0.68645,0.68676,1902399999.0
2006-06-02 15:00:00,0.68676,0.6868,0.68622,0.68644,2220599996.0
2006-06-02 15:15:00,0.68644,0.68645,0.68578,0.68629,2217300006.0
2006-06-02 15:30:00,0.68631,0.68637,0.68578,0.6859,2335599999.0
2006-06-02 15:45:00,0.68586,0.68609,0.68556,0.68591,2014199996.0
2006-06-02 16:00:00,0.68591,0.68604,0.68554,0.68576,2321600013.0
2006-06-02 16:15:00,0.68574,0.686,0.68551,0.68584,1989900005.0
2006-06-02 16:30:00,0.68579,0.68613,0.6857,0.68578,2002699993.0
2006-06-02 16:45:00,0.68577,0.68612,0.6854,0.68556,2191499993.0
2006-06-02 17:00:00,0.68553,0.6859,0.68547,0.68566,1989899998.0
2006-06-02 17:15:00,0.68567,0.68582,0.68546,0.68579,2477600001.0
2006-06-02 17:30:00,0.68578,0.68604,0.68553,0.68604,1967800007.0
2006-06-02 17:45:00,0.68598,0.68643,0.68573,0.68597,1836799998.0
2006-06-02 18:00:00,0.68599,0.68629,0.68588,0.68619,17258099941.0
2006-06-02 18:15:00,0.6862,0.68638,0.68607,0.68624,12991500014.0
2006-06-02 18:30:00,0.68625,0.6865,0.68621,0.68643,7585599995.0
2006-06-02 18:45:00,0.68646,0.6865,0.68608,0.68633,5925600005.0
2006-06-02 19:00:00,0.68637,0.68638,0.6861,0.68613,6382800002.0
2006-06-02 19:15:00,0.68616,0.68639,0.68607,0.68615,5884300025.0
2006-06-02 19:30:00,0.68613,0.68621,0.68594,0.68607,6960700012.0
2006-06-02 19:45:00,0.68609,0.68624,0.6859,0.68592,3775600007.0
2006-06-02 20:00:00,0.68598,0.6862,0.68597,0.68608,4290600000.0
2006-06-02 20:15:00,0.68612,0.68628,0.68594,0.68602,6335599999.0
2006-06-02 20:30:00,0.68603,0.68621,0.68595,0.68613,10388200031.0
2006-06-02 20:45:00,0.68613,0.68619,0.6859,0.68595,11672100008.0
2006-06-02 21:00:00,0.68603,0.6861,0.6858,0.68593,7970399991.0
2006-06-02 21:15:00,0.68595,0.68605,0.6858,0.68592,4874900000.0
2006-06-02 21:30:00,0.68588,0.68609,0.68576,0.6859,4493999981.0
2006-06-02 21:45:00,0.68587,0.686,0.68571,0.68592,3559299995.0
2006-06-02 22:00:00,0.6859,0.68623,0.68585,0.68621,3584699994.0
2006-06-02 22:15:00,0.68619,0.68621,0.68595,0.68605,4461599999.0
2006-06-02 22:30:00,0.68612,0.68631,0.6861,0.68615,3023000001.0
2006-06-02 22:45:00,0.68618,0.68635,0.68593,0.68593,2576400003.0
2006-06-04 23:00:00,0.6858,0.68613,0.6858,0.68607,1835699998.0
2006-06-04 23:15:00,0.68608,0.68613,0.68595,0.68595,1249799992.0
2006-06-04 23:30:00,0.68598,0.68605,0.6857,0.68577,1940900003.0
2006-06-04 23:45:00,0.68572,0.68583,0.68542,0.6858,1228600000.0
2006-06-05 00:00:00,0.68582,0.6859,0.6856,0.68566,1504400002.0
2006-06-05 00:15:00,0.68569,0.68585,0.68565,0.68567,2266099985.0
2006-06-05 00:30:00,0.6857,0.6859,0.68563,0.68582,1476800003.0
2006-06-05 00:45:00,0.68583,0.68604,0.68577,0.68585,1438700006.0
2006-06-05 01:00:00,0.68582,0.68622,0.6858,0.68613,2036399992.0
2006-06-05 01:15:00,0.68611,0.68617,0.68582,0.68589,1737999999.0
2006-06-05 01:30:00,0.68583,0.68614,0.68575,0.68607,2295199991.0
2006-06-05 01:45:00,0.68612,0.68615,0.6859,0.68599,2035800021.0
2006-06-05 02:00:00,0.68599,0.68624,0.68599,0.68618,1969300003.0
2006-06-05 02:15:00,0.68622,0.68669,0.68622,0.68668,1769699995.0
2006-06-05 02:30:00,0.68665,0.68678,0.68651,0.6867,2157800005.0
2006-06-05 02:45:00,0.68663,0.68683,0.68643,0.68668,2279199990.0
2006-06-05 03:00:00,0.68672,0.68673,0.68656,0.6867,1916499983.0
2006-06-05 03:15:00,0.68675,0.68677,0.68648,0.68658,1643500014.0
2006-06-05 03:30:00,0.68658,0.68664,0.6864,0.68647,2099999994.0
2006-06-05 03:45:00,0.68648,0.68666,0.68642,0.68657,1530300002.0
2006-06-05 04:00:00,0.68663,0.68663,0.68632,0.68635,1754299996.0
2006-06-05 04:15:00,0.68636,0.68657,0.68633,0.68651,1507800008.0
2006-06-05 04:30:00,0.68652,0.68663,0.6864,0.68662,1754000012.0
2006-06-05 04:45:00,0.68655,0.6866,0.68644,0.68648,1313200003.0
2006-06-05 05:00:00,0.68645,0.68658,0.68645,0.68652,1508899996.0
2006-06-05 05:15:00,0.68649,0.68666,0.68644,0.68654,1639399991.0
2006-06-05 05:30:00,0.68656,0.6869,0.68656,0.68676,1959900001.0
2006-06-05 05:45:00,0.68673,0.68687,0.68667,0.68682,1656499987.0
2006-06-05 06:00:00,0.68685,0.68685,0.68667,0.68674,1398300003.0
2006-06-05 06:15:00,0.68676,0.68685,0.68667,0.68684,1643900004.0
2006-06-05 06:30:00,0.68685,0.68694,0.68675,0.68685,1943700009.0
2006-06-05 06:45:00,0.68692,0.68703,0.6868,0.68695,1449299988.0
2006-06-05 07:00:00,0.6869,0.68694,0.68657,0.68662,1717899997.0
2006-06-05 07:15:00,0.68667,0.68679,0.68663,0.68678,2361500003.0
2006-06-05 07:30:00,0.68678,0.68699,0.68675,0.68693,2269999991.0
2006-06-05 07:45:00,0.68689,0.68701,0.68687,0.68698,2002900001.0
2006-06-05 08:00:00,0.68697,0.68716,0.68668,0.68686,1896500003.0
2006-06-05 08:15:00,0.68688,0.68717,0.6866,0.68709,2166800007.0
2006-06-05 08:30:00,0.68709,0.6873,0.68696,0.6872,1979500011.0
2006-06-05 08:45:00,0.68712,0.6873,0.68686,0.68723,2211100002.0
2006-06-05 09:00:00,0.68721,0.68737,0.6871,0.6871,2667499999.0
2006-06-05 09:15:00,0.68708,0.68759,0.68707,0.6875,2163799999.0
2006-06-05 09:30:00,0.68756,0.68757,0.68673,0.68697,2249199992.0
2006-06-05 09:45:00,0.68702,0.68746,0.68692,0.68722,2362399996.0
2006-06-05 10:00:00,0.68725,0.68764,0.6872,0.68752,1863999992.0
2006-06-05 10:15:00,0.68756,0.68788,0.68754,0.68768,1907700004.0
2006-06-05 10:30:00,0.6877,0.68781,0.6876,0.68777,2071100009.0
2006-06-05 10:45:00,0.68775,0.68782,0.68763,0.68771,1857800010.0
2006-06-05 11:00:00,0.68773,0.68778,0.68751,0.68772,1997700004.0
2006-06-05 11:15:00,0.68775,0.68775,0.68753,0.68761,2123700001.0
2006-06-05 11:30:00,0.68766,0.68774,0.6875,0.6876,1998900006.0
2006-06-05 11:45:00,0.68755,0.68762,0.68741,0.68751,2120099995.0
2006-06-05 12:00:00,0.68745,0.68754,0.68716,0.6875,1965599998.0
2006-06-05 12:15:00,0.6875,0.68758,0.68743,0.6875,2203500004.0
2006-06-05 12:30:00,0.68749,0.68757,0.68735,0.68735,2090599990.0
2006-06-05 12:45:00,0.68733,0.68739,0.68714,0.68725,2151200010.0
2006-06-05 13:00:00,0.68735,0.68741,0.68711,0.68725,1893300014.0
2006-06-05 13:15:00,0.68721,0.68735,0.68717,0.6873,2103799997.0
2006-06-05 13:30:00,0.68732,0.68778,0.68716,0.6877,2254200000.0
2006-06-05 13:45:00,0.68769,0.68783,0.68742,0.68745,1934900002.0
2006-06-05 14:00:00,0.68747,0.68848,0.68747,0.68829,2107699994.0
2006-06-05 14:15:00,0.6883,0.6884,0.6881,0.68835,1853700000.0
2006-06-05 14:30:00,0.6883,0.68853,0.68824,0.68843,1812999987.0
2006-06-05 14:45:00,0.68847,0.68855,0.68815,0.68839,1796500002.0
2006-06-05 15:00:00,0.6884,0.68851,0.68805,0.68822,1759200007.0
2006-06-05 15:15:00,0.68822,0.68852,0.68821,0.68836,1817099994.0
2006-06-05 15:30:00,0.68836,0.68843,0.68814,0.68823,1867400005.0
2006-06-05 15:45:00,0.68832,0.68865,0.68831,0.68853,2075300000.0
2006-06-05 16:00:00,0.68851,0.68905,0.68851,0.68889,2158799997.0
2006-06-05 16:15:00,0.68891,0.68923,0.68891,0.68917,1633900000.0
2006-06-05 16:30:00,0.68916,0.68948,0.68912,0.6893,1920599997.0
2006-06-05 16:45:00,0.68927,0.68946,0.68921,0.68932,2162300007.0
2006-06-05 17:00:00,0.68936,0.6895,0.6892,0.68946,1931700010.0
2006-06-05 17:15:00,0.68948,0.68948,0.68909,0.68935,2201300001.0
2006-06-05 17:30:00,0.68941,0.68961,0.68939,0.68948,2008999999.0
2006-06-05 17:45:00,0.68944,0.68944,0.68923,0.68923,1325399991.0
2006-06-05 18:00:00,0.68922,0.6896,0.68918,0.68931,15467500019.0
2006-06-05 18:15:00,0.6894,0.6895,0.6892,0.68925,12978899998.0
2006-06-05 18:30:00,0.68925,0.68928,0.6891,0.68912,8282800011.0
2006-06-05 18:45:00,0.68913,0.68932,0.68907,0.6892,6172400010.0
2006-06-05 19:00:00,0.6892,0.68928,0.6892,0.68923,6639599978.0
2006-06-05 19:15:00,0.68923,0.68967,0.68913,0.68925,6029699994.0
2006-06-05 19:30:00,0.68923,0.68928,0.68862,0.68862,6906199984.0
2006-06-05 19:45:00,0.68865,0.68949,0.6886,0.68906,3680500001.0
2006-06-05 20:00:00,0.6892,0.68948,0.68881,0.6891,4683600003.0
2006-06-05 20:15:00,0.68911,0.68936,0.68823,0.68912,6486600000.0
2006-06-05 20:30:00,0.68913,0.68936,0.6887,0.68891,10385700014.0
2006-06-05 20:45:00,0.68896,0.68952,0.68877,0.68928,11815199985.0
2006-06-05 21:00:00,0.68931,0.68953,0.68929,0.68939,8158599986.0
2006-06-05 21:15:00,0.6894,0.68953,0.68937,0.68951,5275600000.0
2006-06-05 21:30:00,0.68948,0.68967,0.68947,0.6896,4170100027.0
2006-06-05 21:45:00,0.6896,0.68968,0.68945,0.68949,3266200014.0
2006-06-05 22:00:00,0.68947,0.68958,0.68939,0.68945,3508700003.0
2006-06-05 22:15:00,0.68948,0.68956,0.68915,0.68925,5251699988.0
2006-06-05 22:30:00,0.6893,0.68942,0.6892,0.68927,2919400012.0
2006-06-05 22:45:00,0.68932,0.68932,0.68902,0.68902,2094099996.0
2006-06-05 23:00:00,0.6889,0.68945,0.6889,0.68926,2444300007.0
2006-06-05 23:15:00,0.68923,0.68946,0.68898,0.68898,2288499986.0
2006-06-05 23:30:00,0.68898,0.68916,0.68865,0.68871,1740399993.0
2006-06-05 23:45:00,0.68869,0.68877,0.68845,0.68866,1641900007.0
2006-06-06 00:00:00,0.6886,0.68903,0.6886,0.68886,1661700002.0
2006-06-06 00:15:00,0.68888,0.68902,0.68871,0.68887,1595200022.0
2006-06-06 00:30:00,0.68897,0.6891,0.68866,0.68893,1717299999.0
2006-06-06 00:45:00,0.6889,0.68926,0.68885,0.68909,1808700001.0
2006-06-06 01:00:00,0.68907,0.68948,0.68907,0.68928,2298499992.0
2006-06-06 01:15:00,0.68925,0.6894,0.68905,0.68905,2414299997.0
2006-06-06 01:30:00,0.68905,0.6891,0.68891,0.68907,1948399996.0
2006-06-06 01:45:00,0.68912,0.68916,0.68881,0.6889,2039699991.0
2006-06-06 02:00:00,0.68888,0.68925,0.68878,0.68912,1993900010.0
2006-06-06 02:15:00,0.68915,0.6892,0.68893,0.689,2021799992.0
2006-06-06 02:30:00,0.68897,0.68904,0.68872,0.68882,1559400005.0
2006-06-06 02:45:00,0.68876,0.68885,0.68865,0.68879,1906399990.0
2006-06-06 03:00:00,0.6888,0.68901,0.68865,0.68893,2239999986.0
2006-06-06 03:15:00,0.68898,0.68935,0.6889,0.68907,1669199995.0
2006-06-06 03:30:00,0.68904,0.68913,0.68892,0.68902,2092899987.0
2006-06-06 03:45:00,0.689,0.68916,0.68885,0.68885,1843399991.0
2006-06-06 04:00:00,0.68888,0.68909,0.68881,0.68883,1561500005.0
2006-06-06 04:15:00,0.68885,0.68907,0.68869,0.68895,1887000010.0
2006-06-06 04:30:00,0.68895,0.68905,0.68865,0.68874,2011499999.0
2006-06-06 04:45:00,0.68871,0.68878,0.68865,0.68867,1527299996.0
2006-06-06 05:00:00,0.68865,0.68888,0.68858,0.68867,1714499998.0
2006-06-06 05:15:00,0.68869,0.68874,0.68858,0.68871,1752099996.0
2006-06-06 05:30:00,0.68873,0.689,0.6887,0.68891,1289399999.0
2006-06-06 05:45:00,0.68889,0.68897,0.6888,0.68893,1682499984.0
2006-06-06 06:00:00,0.68891,0.68903,0.6888,0.68899,1554300011.0
2006-06-06 06:15:00,0.68895,0.68914,0.68885,0.68895,1949499994.0
2006-06-06 06:30:00,0.68893,0.68908,0.68881,0.68892,1676200003.0
2006-06-06 06:45:00,0.68897,0.68904,0.68879,0.68893,2169699998.0
2006-06-06 07:00:00,0.68892,0.68902,0.6888,0.68892,1765000001.0
2006-06-06 07:15:00,0.68895,0.68895,0.68852,0.68865,1560200006.0
2006-06-06 07:30:00,0.68861,0.68871,0.68856,0.68861,1775400009.0
2006-06-06 07:45:00,0.68864,0.68888,0.68853,0.68882,1798899997.0
2006-06-06 08:00:00,0.68876,0.68926,0.68876,0.68922,2228800009.0
2006-06-06 08:15:00,0.68927,0.68946,0.68893,0.68905,2337999998.0
2006-06-06 08:30:00,0.68905,0.68911,0.68824,0.68855,2036100005.0
2006-06-06 08:45:00,0.68851,0.68893,0.68833,0.68863,2419699995.0
2006-06-06 09:00:00,0.6886,0.68913,0.68854,0.68893,1588900011.0
2006-06-06 09:15:00,0.68891,0.6891,0.68865,0.68886,1947599998.0
2006-06-06 09:30:00,0.68889,0.68929,0.68887,0.68906,2192399999.0
2006-06-06 09:45:00,0.68901,0.68905,0.68864,0.689,2102599995.0
2006-06-06 10:00:00,0.68892,0.68902,0.68864,0.68867,2052500009.0
2006-06-06 10:15:00,0.6887,0.689,0.68864,0.6889,2547499976.0
2006-06-06 10:30:00,0.68891,0.68892,0.68855,0.68883,1781400004.0
2006-06-06 10:45:00,0.68883,0.68907,0.6887,0.68897,2405200008.0
2006-06-06 11:00:00,0.68892,0.68897,0.68874,0.68882,2130199997.0
2006-06-06 11:15:00,0.68885,0.68895,0.68866,0.68885,2176499983.0
2006-06-06 11:30:00,0.68891,0.68894,0.6883,0.68836,2013200001.0
2006-06-06 11:45:00,0.68834,0.68843,0.68812,0.68822,2547500016.0
2006-06-06 12:00:00,0.68816,0.6883,0.68797,0.68806,2043599994.0
2006-06-06 12:15:00,0.68803,0.68838,0.688,0.68837,2283699989.0
2006-06-06 12:30:00,0.68834,0.68861,0.68822,0.68835,2062499992.0
2006-06-06 12:45:00,0.68836,0.68863,0.68824,0.68859,2101200002.0
2006-06-06 13:00:00,0.68862,0.68868,0.68839,0.68866,1902299998.0
2006-06-06 13:15:00,0.6886,0.68877,0.68835,0.6884,2088700007.0
2006-06-06 13:30:00,0.6884,0.68849,0.68827,0.68839,1924499997.0
2006-06-06 13:45:00,0.68839,0.68856,0.68832,0.68834,2260500008.0
2006-06-06 14:00:00,0.68835,0.68858,0.6883,0.68855,2291899995.0
2006-06-06 14:15:00,0.68857,0.68857,0.68817,0.68825,2482600005.0
2006-06-06 14:30:00,0.68822,0.68843,0.68818,0.68833,2546499998.0
2006-06-06 14:45:00,0.68834,0.68848,0.68822,0.68848,2205300001.0
2006-06-06 15:00:00,0.68845,0.6887,0.68827,0.68847,1811600006.0
2006-06-06 15:15:00,0.68846,0.68865,0.68834,0.68844,2015800008.0
2006-06-06 15:30:00,0.68847,0.68856,0.68827,0.68855,1954400003.0
2006-06-06 15:45:00,0.68857,0.68867,0.68841,0.68862,1973099993.0
2006-06-06 16:00:00,0.68862,0.68877,0.68842,0.68846,2245599990.0
2006-06-06 16:15:00,0.68844,0.68877,0.68842,0.68868,2229400007.0
2006-06-06 16:30:00,0.68866,0.68866,0.68827,0.6884,1584899993.0
2006-06-06 16:45:00,0.68835,0.68887,0.68827,0.68877,2223400011.0
2006-06-06 17:00:00,0.68875,0.68901,0.68865,0.68886,2220000002.0
2006-06-06 17:15:00,0.68885,0.68932,0.68876,0.68921,1998899989.0
2006-06-06 17:30:00,0.68927,0.68937,0.68906,0.6892,1960999989.0
2006-06-06 17:45:00,0.68917,0.68929,0.68904,0.68927,2255299992.0
2006-06-06 18:00:00,0.68929,0.68934,0.68894,0.68915,16200299966.0
2006-06-06 18:15:00,0.6892,0.68925,0.68902,0.6891,13676999996.0
2006-06-06 18:30:00,0.6891,0.68915,0.68894,0.68898,7919399986.0
2006-06-06 18:45:00,0.68898,0.68907,0.68887,0.68895,6373999993.0
2006-06-06 19:00:00,0.68895,0.68916,0.68894,0.68908,6269300016.0
2006-06-06 19:15:00,0.68907,0.68912,0.68896,0.68905,6190600016.0
2006-06-06 19:30:00,0.68902,0.68917,0.68897,0.68912,7527199983.0
2006-06-06 19:45:00,0.68915,0.68927,0.68897,0.68904,4110899986.0
2006-06-06 20:00:00,0.68915,0.68923,0.68897,0.68903,4320900009.0
2006-06-06 20:15:00,0.68907,0.68918,0.68901,0.68912,6729000007.0
2006-06-06 20:30:00,0.68911,0.68922,0.68895,0.68914,10235399960.0
2006-06-06 20:45:00,0.68912,0.68926,0.68894,0.68915,11305699996.0
2006-06-06 21:00:00,0.68918,0.68946,0.68901,0.68937,7877499997.0
2006-06-06 21:15:00,0.68938,0.68957,0.68929,0.68957,5044499989.0
2006-06-06 21:30:00,0.68954,0.68972,0.68954,0.6897,4067299990.0
2006-06-06 21:45:00,0.68969,0.68969,0.68935,0.68961,2810400005.0
2006-06-06 22:00:00,0.68958,0.68961,0.6894,0.6896,3477700025.0
2006-06-06 22:15:00,0.68963,0.68964,0.68937,0.68945,4992199995.0
2006-06-06 22:30:00,0.68949,0.68962,0.6894,0.68961,2696799988.0
2006-06-06 22:45:00,0.68963,0.68963,0.68936,0.68942,2569500003.0
2006-06-06 23:00:00,0.6893,0.68996,0.68895,0.68949,2872699999.0
2006-06-06 23:15:00,0.68938,0.68971,0.6886,0.68884,2230799997.0
2006-06-06 23:30:00,0.68888,0.68899,0.68862,0.68864,1945199994.0
2006-06-06 23:45:00,0.68862,0.68887,0.68838,0.6887,1615399995.0
2006-06-07 00:00:00,0.68867,0.68914,0.68865,0.68892,1487400009.0
2006-06-07 00:15:00,0.68898,0.68898,0.68846,0.68863,1831500001.0
2006-06-07 00:30:00,0.6887,0.68879,0.68847,0.68871,1607499991.0
2006-06-07 00:45:00,0.6887,0.68882,0.68864,0.68873,1937200000.0
2006-06-07 01:00:00,0.68872,0.68887,0.68867,0.68873,2121599995.0
2006-06-07 01:15:00,0.68871,0.68911,0.68866,0.68911,2103899993.0
2006-06-07 01:30:00,0.68905,0.68932,0.68886,0.68897,2207900002.0
2006-06-07 01:45:00,0.689,0.68924,0.68895,0.6891,2028200003.0
2006-06-07 02:00:00,0.68908,0.68923,0.68884,0.68911,2294700004.0
2006-06-07 02:15:00,0.68902,0.68918,0.68889,0.68892,2162600007.0
2006-06-07 02:30:00,0.68889,0.68905,0.68872,0.68875,1991200014.0
2006-06-07 02:45:00,0.68871,0.68883,0.68851,0.68859,2326899992.0
2006-06-07 03:00:00,0.6886,0.6888,0.68851,0.6886,2261499992.0
2006-06-07 03:15:00,0.6886,0.68866,0.68847,0.68865,1321299997.0
2006-06-07 03:30:00,0.68863,0.68865,0.6885,0.6885,1499399990.0
2006-06-07 03:45:00,0.68852,0.68874,0.68847,0.68847,2084200012.0
2006-06-07 04:00:00,0.68855,0.68863,0.68847,0.68853,1197499990.0
2006-06-07 04:15:00,0.68858,0.68863,0.68847,0.68856,1283999995.0
2006-06-07 04:30:00,0.68856,0.68869,0.68845,0.68855,2189500000.0
2006-06-07 04:45:00,0.6885,0.68858,0.68839,0.68847,1788999981.0
2006-06-07 05:00:00,0.68845,0.68854,0.68841,0.68849,1574400011.0
2006-06-07 05:15:00,0.6885,0.68875,0.68845,0.68845,1745399997.0
2006-06-07 05:30:00,0.68843,0.68862,0.6884,0.68846,1307399990.0
2006-06-07 05:45:00,0.68843,0.68862,0.68843,0.68853,1385700001.0
2006-06-07 06:00:00,0.68854,0.68854,0.6883,0.68837,1663100004.0
2006-06-07 06:15:00,0.68832,0.68848,0.6883,0.6884,1807699998.0
2006-06-07 06:30:00,0.6884,0.68854,0.68836,0.68837,1527699996.0
2006-06-07 06:45:00,0.68845,0.68848,0.6883,0.68837,1532200000.0
2006-06-07 07:00:00,0.68836,0.68852,0.6883,0.68837,1717199998.0
2006-06-07 07:15:00,0.68841,0.68853,0.68839,0.68851,1408800014.0
2006-06-07 07:30:00,0.68848,0.6886,0.68846,0.68849,1964899997.0
2006-06-07 07:45:00,0.68847,0.68876,0.68846,0.68874,1677500012.0
2006-06-07 08:00:00,0.68872,0.68889,0.68863,0.68869,2193500005.0
2006-06-07 08:15:00,0.68866,0.68912,0.68866,0.68877,2791699985.0
2006-06-07 08:30:00,0.68878,0.68887,0.68816,0.68875,2269699996.0
2006-06-07 08:45:00,0.68868,0.68884,0.68836,0.6887,2180000011.0
2006-06-07 09:00:00,0.6887,0.68892,0.68868,0.68891,1954399989.0
2006-06-07 09:15:00,0.68888,0.68888,0.68861,0.68887,1863199998.0
2006-06-07 09:30:00,0.68889,0.68939,0.68886,0.68922,2038299987.0
2006-06-07 09:45:00,0.68921,0.68928,0.68881,0.68903,2203099985.0
2006-06-07 10:00:00,0.68898,0.68927,0.68884,0.68916,1822599995.0
2006-06-07 10:15:00,0.68918,0.68937,0.68907,0.68912,2788799996.0
2006-06-07 10:30:00,0.68913,0.68927,0.68909,0.6892,1996500006.0
2006-06-07 10:45:00,0.68921,0.68924,0.68899,0.6891,2201599990.0
2006-06-07 11:00:00,0.68913,0.68928,0.6889,0.68904,2263300009.0
2006-06-07 11:15:00,0.68909,0.68924,0.68901,0.68903,1924699995.0
2006-06-07 11:30:00,0.68907,0.68907,0.68846,0.68853,2118399998.0
2006-06-07 11:45:00,0.68857,0.68889,0.68841,0.68882,2022199998.0
2006-06-07 12:00:00,0.68876,0.68878,0.68813,0.6883,2164100003.0
2006-06-07 12:15:00,0.68825,0.68832,0.68761,0.68768,2518999999.0
2006-06-07 12:30:00,0.68762,0.68792,0.68749,0.68763,2322799999.0
2006-06-07 12:45:00,0.68762,0.68764,0.68724,0.68726,2315599987.0
2006-06-07 13:00:00,0.68732,0.6875,0.68723,0.68745,1903000006.0
2006-06-07 13:15:00,0.6874,0.68768,0.68738,0.68748,2069700008.0
2006-06-07 13:30:00,0.68748,0.68754,0.6872,0.68751,2173100002.0
2006-06-07 13:45:00,0.68748,0.68748,0.68716,0.68742,2321799986.0
2006-06-07 14:00:00,0.68742,0.68775,0.6874,0.68767,2215100010.0
2006-06-07 14:15:00,0.68772,0.68797,0.68758,0.68787,1935199999.0
2006-06-07 14:30:00,0.68778,0.6879,0.68763,0.68765,1909099997.0
2006-06-07 14:45:00,0.68769,0.68787,0.68756,0.6877,1834799993.0
2006-06-07 15:00:00,0.68767,0.68776,0.68756,0.68771,1629199991.0
2006-06-07 15:15:00,0.68771,0.68815,0.68762,0.68808,2350000002.0
2006-06-07 15:30:00,0.68807,0.68828,0.6877,0.68828,2481099995.0
2006-06-07 15:45:00,0.68838,0.68858,0.6883,0.68841,2028799983.0
2006-06-07 16:00:00,0.68846,0.68853,0.68812,0.68827,1895800000.0
2006-06-07 16:15:00,0.68831,0.68841,0.68803,0.68835,2283099995.0
2006-06-07 16:30:00,0.68837,0.68864,0.68831,0.68847,2076600002.0
2006-06-07 16:45:00,0.6884,0.68877,0.6884,0.68867,2319999991.0
2006-06-07 17:00:00,0.68864,0.68871,0.68813,0.68823,2164800004.0
2006-06-07 17:15:00,0.6882,0.68843,0.68812,0.68827,2069000007.0
2006-06-07 17:30:00,0.68831,0.68864,0.68825,0.68853,1686400005.0
2006-06-07 17:45:00,0.68852,0.68872,0.68842,0.68862,1925500001.0
2006-06-07 18:00:00,0.68861,0.68894,0.6884,0.68846,17208300005.0
2006-06-07 18:15:00,0.68849,0.68897,0.68844,0.68891,13887000004.0
2006-06-07 18:30:00,0.6889,0.68902,0.68875,0.68887,8296100007.0
2006-06-07 18:45:00,0.68886,0.68893,0.68868,0.68876,5825300001.0
2006-06-07 19:00:00,0.68876,0.68893,0.6887,0.68883,6390799998.0
2006-06-07 19:15:00,0.68885,0.68898,0.68871,0.6889,5483099988.0
2006-06-07 19:30:00,0.68888,0.68916,0.68882,0.68912,7129200006.0
2006-06-07 19:45:00,0.68913,0.68913,0.68886,0.68897,3825099990.0
2006-06-07 20:00:00,0.68903,0.68909,0.68891,0.68898,4639200026.0
2006-06-07 20:15:00,0.68902,0.68908,0.68885,0.68887,6657399986.0
2006-06-07 20:30:00,0.68888,0.68928,0.68887,0.6892,10130099973.0
2006-06-07 20:45:00,0.68918,0.68925,0.68901,0.6891,11698799993.0
2006-06-07 21:00:00,0.68915,0.68926,0.68906,0.68918,8123100012.0
2006-06-07 21:15:00,0.68916,0.6893,0.6891,0.68918,4953199988.0
2006-06-07 21:30:00,0.68915,0.6894,0.6891,0.68934,4137699987.0
2006-06-07 21:45:00,0.68935,0.68942,0.68905,0.68917,2961500007.0
2006-06-07 22:00:00,0.68915,0.68922,0.68897,0.68905,3216200013.0
2006-06-07 22:15:00,0.68908,0.6893,0.68898,0.68925,3656500009.0
2006-06-07 22:30:00,0.68927,0.68928,0.68905,0.68926,3154199990.0
2006-06-07 22:45:00,0.68929,0.68933,0.68912,0.68912,2237899993.0
2006-06-07 23:00:00,0.689,0.68958,0.689,0.68926,2756099985.0
2006-06-07 23:15:00,0.68911,0.68947,0.68902,0.68911,2242199998.0
2006-06-07 23:30:00,0.68915,0.6893,0.68869,0.68872,1703599989.0
2006-06-07 23:45:00,0.68872,0.68886,0.68846,0.68882,1272199996.0
2006-06-08 00:00:00,0.68882,0.68885,0.6886,0.68868,1833300010.0
2006-06-08 00:15:00,0.68871,0.68877,0.68863,0.68867,1636899988.0
2006-06-08 00:30:00,0.68875,0.68882,0.68865,0.68868,1407500002.0
2006-06-08 00:45:00,0.68868,0.6891,0.68868,0.68902,1498799998.0
2006-06-08 01:00:00,0.68905,0.68943,0.68902,0.68938,2373999987.0
2006-06-08 01:15:00,0.68933,0.68938,0.68915,0.68918,1763699989.0
2006-06-08 01:30:00,0.68903,0.6893,0.689,0.68917,1839099994.0
2006-06-08 01:45:00,0.6892,0.68922,0.68894,0.68906,1804900006.0
2006-06-08 02:00:00,0.68905,0.68915,0.68892,0.68902,2019800000.0
2006-06-08 02:15:00,0.68903,0.68932,0.68902,0.68914,2490100016.0
2006-06-08 02:30:00,0.68906,0.68917,0.68885,0.68905,2089200005.0
2006-06-08 02:45:00,0.68898,0.68902,0.68875,0.68883,1844500003.0
2006-06-08 03:00:00,0.68886,0.68892,0.68861,0.68878,2308800006.0
2006-06-08 03:15:00,0.68881,0.68904,0.68873,0.6889,1693600003.0
2006-06-08 03:30:00,0.68895,0.6893,0.68895,0.68902,1909999978.0
2006-06-08 03:45:00,0.68908,0.68925,0.68892,0.68898,1291899995.0
2006-06-08 04:00:00,0.68905,0.68916,0.68881,0.68896,1459899997.0
2006-06-08 04:15:00,0.689,0.68908,0.6889,0.68893,1106599991.0
2006-06-08 04:30:00,0.68894,0.68903,0.68871,0.6888,2014300003.0
2006-06-08 04:45:00,0.68875,0.6888,0.68853,0.68853,1887099998.0
2006-06-08 05:00:00,0.68854,0.68879,0.68848,0.68868,2110099993.0
2006-06-08 05:15:00,0.6887,0.6887,0.68855,0.68858,1611700001.0
2006-06-08 05:30:00,0.68857,0.68858,0.68827,0.68847,1593600010.0
2006-06-08 05:45:00,0.68844,0.68861,0.68837,0.68853,1963300005.0
2006-06-08 06:00:00,0.6885,0.68854,0.68837,0.68845,1810300000.0
2006-06-08 06:15:00,0.68842,0.68861,0.6884,0.68848,1935799996.0
2006-06-08 06:30:00,0.68849,0.68865,0.68844,0.6886,1412999995.0
2006-06-08 06:45:00,0.68867,0.68867,0.68848,0.68863,1589700005.0
2006-06-08 07:00:00,0.68861,0.68869,0.68848,0.68852,1455700002.0
2006-06-08 07:15:00,0.68856,0.68864,0.68847,0.68864,1776600006.0
2006-06-08 07:30:00,0.68861,0.68867,0.68844,0.68846,2195399991.0
2006-06-08 07:45:00,0.68843,0.68862,0.68843,0.68859,1832500007.0
2006-06-08 08:00:00,0.6885,0.68918,0.6885,0.68916,2320499990.0
2006-06-08 08:15:00,0.68915,0.68924,0.68897,0.68918,2487999970.0
2006-06-08 08:30:00,0.68919,0.68972,0.68912,0.68944,2890699997.0
2006-06-08 08:45:00,0.68936,0.68959,0.68924,0.68956,2102700009.0
2006-06-08 09:00:00,0.68956,0.68969,0.68932,0.68935,2398400002.0
2006-06-08 09:15:00,0.68933,0.69008,0.68915,0.68998,1985999996.0
2006-06-08 09:30:00,0.68997,0.69026,0.68994,0.69015,2051300010.0
2006-06-08 09:45:00,0.69017,0.6902,0.68949,0.68955,2116999990.0
2006-06-08 10:00:00,0.6896,0.68988,0.68959,0.68972,1898700004.0
2006-06-08 10:15:00,0.68976,0.68996,0.68961,0.68971,2307399990.0
2006-06-08 10:30:00,0.69,0.69094,0.69,0.69083,2275499999.0
2006-06-08 10:45:00,0.69081,0.69083,0.69042,0.69061,1818700010.0
2006-06-08 11:00:00,0.69062,0.69067,0.6902,0.69032,1974399990.0
2006-06-08 11:15:00,0.69037,0.69052,0.69024,0.69047,2506000008.0
2006-06-08 11:30:00,0.69054,0.69079,0.69041,0.69044,2442300013.0
2006-06-08 11:45:00,0.69048,0.69053,0.6901,0.69022,2324000006.0
2006-06-08 12:00:00,0.69015,0.69021,0.68995,0.6901,2374500002.0
2006-06-08 12:15:00,0.69006,0.69019,0.68995,0.69012,2357500008.0
2006-06-08 12:30:00,0.69009,0.69017,0.68995,0.69013,1720500013.0
2006-06-08 12:45:00,0.69013,0.69018,0.68995,0.69,2333199984.0
2006-06-08 13:00:00,0.69008,0.69023,0.68998,0.69009,2229600007.0
2006-06-08 13:15:00,0.69006,0.69021,0.68992,0.69005,2023399998.0
2006-06-08 13:30:00,0.69004,0.69021,0.68995,0.68995,2020699999.0
2006-06-08 13:45:00,0.68991,0.68998,0.68925,0.68988,2351499989.0
2006-06-08 14:00:00,0.68995,0.69026,0.68981,0.69025,2553800007.0
2006-06-08 14:15:00,0.69027,0.6904,0.68998,0.69007,2305599987.0
2006-06-08 14:30:00,0.69002,0.69017,0.68863,0.68879,2190500014.0
2006-06-08 14:45:00,0.68886,0.68914,0.68863,0.68908,2656600003.0
2006-06-08 15:00:00,0.68901,0.68903,0.68819,0.68835,2494999989.0
2006-06-08 15:15:00,0.68835,0.68862,0.68773,0.68776,2277199992.0
2006-06-08 15:30:00,0.68773,0.68775,0.68709,0.68712,2393300002.0
2006-06-08 15:45:00,0.68705,0.68705,0.68654,0.68678,2494099982.0
2006-06-08 16:00:00,0.68677,0.68721,0.68672,0.68677,1775899993.0
2006-06-08 16:15:00,0.68676,0.68703,0.6866,0.6867,2074100003.0
2006-06-08 16:30:00,0.68672,0.68697,0.68672,0.68687,1946899999.0
2006-06-08 16:45:00,0.6868,0.68708,0.68676,0.68708,2993200009.0
2006-06-08 17:00:00,0.68706,0.68708,0.68655,0.68663,2553599984.0
2006-06-08 17:15:00,0.68662,0.68662,0.68597,0.68622,2232099999.0
2006-06-08 17:30:00,0.68623,0.68657,0.68611,0.68657,1657600002.0
2006-06-08 17:45:00,0.68654,0.6866,0.68637,0.68642,1851700003.0
2006-06-08 18:00:00,0.68644,0.68652,0.6861,0.6864,15568300042.0
2006-06-08 18:15:00,0.68642,0.68657,0.68622,0.68639,14461899982.0
2006-06-08 18:30:00,0.68636,0.68648,0.6862,0.68643,8187900006.0
2006-06-08 18:45:00,0.68643,0.68659,0.68634,0.68642,6295299984.0
2006-06-08 19:00:00,0.6864,0.68645,0.6859,0.68598,6015899989.0
2006-06-08 19:15:00,0.68597,0.68611,0.68568,0.68606,5531100001.0
2006-06-08 19:30:00,0.68603,0.68619,0.68583,0.68616,7351400015.0
2006-06-08 19:45:00,0.6862,0.68632,0.68611,0.68627,3961900010.0
2006-06-08 20:00:00,0.68633,0.68635,0.68579,0.68588,4613600000.0
2006-06-08 20:15:00,0.68592,0.68624,0.68589,0.68607,7230899972.0
2006-06-08 20:30:00,0.68609,0.68636,0.68598,0.68599,9519699989.0
2006-06-08 20:45:00,0.68598,0.68616,0.68581,0.68598,11249500038.0
2006-06-08 21:00:00,0.68605,0.6862,0.68594,0.68612,8235900027.0
2006-06-08 21:15:00,0.6861,0.68645,0.68597,0.68638,5002799983.0
2006-06-08 21:30:00,0.68635,0.68653,0.68635,0.6865,3950200004.0
2006-06-08 21:45:00,0.68648,0.68654,0.68631,0.68645,3498399993.0
2006-06-08 22:00:00,0.68644,0.68649,0.68627,0.68638,3853999990.0
2006-06-08 22:15:00,0.68642,0.68648,0.68623,0.6864,4259999976.0
2006-06-08 22:30:00,0.68643,0.68654,0.68637,0.68654,3096800006.0
2006-06-08 22:45:00,0.68656,0.68664,0.68639,0.68639,2462900012.0
2006-06-08 23:00:00,0.68625,0.68696,0.68606,0.68614,2622899996.0
2006-06-08 23:15:00,0.6862,0.68641,0.68598,0.686,2823999998.0
2006-06-08 23:30:00,0.68601,0.6865,0.6859,0.68597,1412400003.0
2006-06-08 23:45:00,0.68597,0.68605,0.6853,0.68564,1953700002.0
2006-06-09 00:00:00,0.68563,0.68588,0.68559,0.68574,2108699997.0
2006-06-09 00:15:00,0.68581,0.68625,0.68561,0.68625,1928400001.0
2006-06-09 00:30:00,0.68639,0.68665,0.68606,0.68646,1710600003.0
2006-06-09 00:45:00,0.68638,0.68658,0.68574,0.68586,2043799997.0
2006-06-09 01:00:00,0.68596,0.68606,0.68587,0.68588,1812499997.0
2006-06-09 01:15:00,0.68586,0.68593,0.68566,0.68569,1854000007.0
2006-06-09 01:30:00,0.68569,0.68579,0.68557,0.68567,2004899997.0
2006-06-09 01:45:00,0.68571,0.68575,0.68554,0.68566,1917799993.0
2006-06-09 02:00:00,0.68563,0.68581,0.6855,0.68558,2585900007.0
2006-06-09 02:15:00,0.68557,0.68596,0.68556,0.68595,2131000011.0
2006-06-09 02:30:00,0.68595,0.68601,0.6856,0.68565,1895000008.0
2006-06-09 02:45:00,0.68558,0.68575,0.68556,0.68563,1506600003.0
2006-06-09 03:00:00,0.68563,0.68571,0.68555,0.68567,1369099999.0
2006-06-09 03:15:00,0.68568,0.68578,0.68552,0.68568,1431300002.0
2006-06-09 03:30:00,0.68564,0.68569,0.6855,0.68552,1414500010.0
2006-06-09 03:45:00,0.68554,0.68565,0.68547,0.68552,1660999993.0
2006-06-09 04:00:00,0.6856,0.68563,0.68548,0.68548,1271100004.0
2006-06-09 04:15:00,0.68555,0.68563,0.68548,0.68558,1379699991.0
2006-06-09 04:30:00,0.68559,0.6857,0.68552,0.68567,2062900008.0
2006-06-09 04:45:00,0.6856,0.68582,0.6856,0.68575,1639399998.0
2006-06-09 05:00:00,0.6857,0.68589,0.68568,0.68572,1982800004.0
2006-06-09 05:15:00,0.68574,0.68584,0.68571,0.6858,1575000003.0
2006-06-09 05:30:00,0.68576,0.68595,0.6857,0.6859,1970299993.0
2006-06-09 05:45:00,0.68593,0.68596,0.68566,0.68576,1918900002.0
2006-06-09 06:00:00,0.68575,0.68591,0.68572,0.68587,1749200017.0
2006-06-09 06:15:00,0.68586,0.68589,0.68564,0.68573,1539300005.0
2006-06-09 06:30:00,0.68575,0.68588,0.68564,0.6857,1394599999.0
2006-06-09 06:45:00,0.68576,0.68583,0.68564,0.68578,1843500007.0
2006-06-09 07:00:00,0.68574,0.68587,0.68569,0.68581,1406499989.0
2006-06-09 07:15:00,0.68584,0.68589,0.6857,0.68582,1637899989.0
2006-06-09 07:30:00,0.68578,0.68586,0.6857,0.68572,1622799999.0
2006-06-09 07:45:00,0.6857,0.68591,0.68565,0.6857,1585199997.0
2006-06-09 08:00:00,0.68565,0.68597,0.68563,0.68587,1946700003.0
2006-06-09 08:15:00,0.68583,0.6859,0.68548,0.68566,1516599998.0
2006-06-09 08:30:00,0.6857,0.68585,0.68538,0.68578,2181600004.0
2006-06-09 08:45:00,0.68582,0.68592,0.68537,0.68539,1639999998.0
2006-06-09 09:00:00,0.68541,0.68608,0.68541,0.68586,2336500003.0
2006-06-09 09:15:00,0.68588,0.68624,0.68582,0.68603,2248700004.0
2006-06-09 09:30:00,0.68603,0.68652,0.68598,0.68635,2010200006.0
2006-06-09 09:45:00,0.6864,0.6864,0.68616,0.68632,1879499990.0
2006-06-09 10:00:00,0.68625,0.68643,0.68619,0.68643,2059199983.0
2006-06-09 10:15:00,0.68644,0.68654,0.68632,0.68637,2090899999.0
2006-06-09 10:30:00,0.68641,0.68665,0.68629,0.68652,2090599990.0
2006-06-09 10:45:00,0.68652,0.6866,0.68639,0.6866,1800100001.0
2006-06-09 11:00:00,0.68653,0.68666,0.68645,0.68662,1916900002.0
2006-06-09 11:15:00,0.68668,0.68694,0.68655,0.68689,2751599997.0
2006-06-09 11:30:00,0.68692,0.68693,0.6866,0.68669,1916899998.0
2006-06-09 11:45:00,0.68668,0.687,0.68661,0.68692,2122799998.0
2006-06-09 12:00:00,0.68683,0.6871,0.6868,0.68695,1932499993.0
2006-06-09 12:15:00,0.68692,0.68718,0.68668,0.68702,1965300013.0
2006-06-09 12:30:00,0.68701,0.68713,0.68685,0.68692,2189500003.0
2006-06-09 12:45:00,0.68692,0.68692,0.68657,0.6866,2069900016.0
2006-06-09 13:00:00,0.68665,0.68689,0.68663,0.68667,2260599988.0
2006-06-09 13:15:00,0.68662,0.6867,0.6863,0.68643,2199899997.0
2006-06-09 13:30:00,0.68647,0.68662,0.68623,0.68649,2130299996.0
2006-06-09 13:45:00,0.68649,0.68679,0.68644,0.68644,2074700023.0
2006-06-09 14:00:00,0.68642,0.68674,0.68632,0.6867,2535599998.0
2006-06-09 14:15:00,0.68671,0.68683,0.6864,0.68648,1988200003.0
2006-06-09 14:30:00,0.6863,0.6863,0.68566,0.68621,2515499999.0
2006-06-09 14:45:00,0.68622,0.68632,0.68575,0.686,2558300008.0
2006-06-09 15:00:00,0.68599,0.68621,0.68566,0.686,2334599988.0
2006-06-09 15:15:00,0.68606,0.68609,0.68551,0.68587,2366600002.0
2006-06-09 15:30:00,0.68595,0.68609,0.68578,0.6859,2523299993.0
2006-06-09 15:45:00,0.6859,0.68637,0.68585,0.68635,1976200001.0
2006-06-09 16:00:00,0.68627,0.68627,0.68581,0.68591,2195899992.0
2006-06-09 16:15:00,0.6859,0.68616,0.6858,0.68596,2204599991.0
2006-06-09 16:30:00,0.68596,0.68614,0.68583,0.68587,2045999994.0
2006-06-09 16:45:00,0.68584,0.68608,0.68554,0.68608,2252599996.0
2006-06-09 17:00:00,0.68602,0.68602,0.68535,0.68537,2033600004.0
2006-06-09 17:15:00,0.68541,0.68542,0.68485,0.6852,2191299997.0
2006-06-09 17:30:00,0.68522,0.68573,0.68512,0.68573,2259600008.0
2006-06-09 17:45:00,0.68572,0.68582,0.68558,0.68567,1388200008.0
2006-06-09 18:00:00,0.68572,0.68587,0.68568,0.68572,19039600000.0
2006-06-09 18:15:00,0.6857,0.68583,0.68559,0.68568,14119299990.0
2006-06-09 18:30:00,0.68571,0.68593,0.68567,0.68588,8199400006.0
2006-06-09 18:45:00,0.68588,0.68609,0.68578,0.686,5972900029.0
2006-06-09 19:00:00,0.68601,0.68626,0.68598,0.68619,5957300011.0
2006-06-09 19:15:00,0.68618,0.68632,0.68609,0.6863,5316599990.0
2006-06-09 19:30:00,0.68628,0.68658,0.68623,0.68652,6812499972.0
2006-06-09 19:45:00,0.68657,0.68667,0.68645,0.68647,3392600006.0
2006-06-09 20:00:00,0.68653,0.68657,0.68632,0.68633,4658800000.0
2006-06-09 20:15:00,0.68634,0.68643,0.68615,0.68637,7256799983.0
2006-06-09 20:30:00,0.68638,0.6865,0.68626,0.68647,9241599997.0
2006-06-09 20:45:00,0.68647,0.68658,0.68627,0.68646,11131699986.0
2006-06-09 21:00:00,0.68651,0.6867,0.68643,0.68648,7810499999.0
2006-06-09 21:15:00,0.6865,0.68674,0.68642,0.68653,4896900025.0
2006-06-09 21:30:00,0.6865,0.68673,0.68645,0.68659,4216999998.0
2006-06-09 21:45:00,0.68658,0.6866,0.6848,0.68644,3353499982.0
2006-06-09 22:00:00,0.68642,0.68658,0.68639,0.6865,3722800005.0
2006-06-09 22:15:00,0.68651,0.6866,0.6864,0.68654,4592400014.0
2006-06-09 22:30:00,0.68657,0.68663,0.68645,0.68652,3247200001.0
2006-06-09 22:45:00,0.68653,0.68664,0.68627,0.68627,2424399995.0
2006-06-11 23:00:00,0.68615,0.68648,0.68615,0.68642,1698500003.0
2006-06-11 23:15:00,0.68643,0.68648,0.6864,0.6864,1059199997.0
2006-06-11 23:30:00,0.68643,0.68648,0.68538,0.68558,1895200002.0
2006-06-11 23:45:00,0.6856,0.68564,0.68493,0.68524,1798499986.0
2006-06-12 00:00:00,0.68519,0.68555,0.68503,0.68532,1811200000.0
2006-06-12 00:15:00,0.68538,0.68538,0.6851,0.68528,1622499998.0
2006-06-12 00:30:00,0.68535,0.68548,0.6853,0.68543,1500500001.0
2006-06-12 00:45:00,0.68543,0.68565,0.68537,0.68565,1347900006.0
2006-06-12 01:00:00,0.68562,0.6859,0.68543,0.68579,2100500024.0
2006-06-12 01:15:00,0.68571,0.68591,0.68569,0.68579,1515699997.0
2006-06-12 01:30:00,0.68573,0.68593,0.68563,0.68572,1906599996.0
2006-06-12 01:45:00,0.68578,0.68586,0.68563,0.68574,2369899980.0
2006-06-12 02:00:00,0.68571,0.68574,0.68548,0.68564,1837399995.0
2006-06-12 02:15:00,0.68564,0.68578,0.6855,0.68556,2222899993.0
2006-06-12 02:30:00,0.68552,0.68563,0.68537,0.68554,1797700006.0
2006-06-12 02:45:00,0.68553,0.68602,0.6855,0.68598,1853700008.0
2006-06-12 03:00:00,0.68602,0.68607,0.68571,0.68571,1917800010.0
2006-06-12 03:15:00,0.68572,0.68578,0.68548,0.68553,2275999986.0
2006-06-12 03:30:00,0.68548,0.68569,0.68548,0.6856,2067100019.0
2006-06-12 03:45:00,0.6856,0.68566,0.6855,0.6855,1325900009.0
2006-06-12 04:00:00,0.68557,0.68564,0.68536,0.6854,1432899999.0
2006-06-12 04:15:00,0.68542,0.68558,0.68539,0.68553,1216399988.0
2006-06-12 04:30:00,0.68553,0.68559,0.68547,0.68557,1653800010.0
2006-06-12 04:45:00,0.68545,0.6856,0.68535,0.68557,1652500009.0
2006-06-12 05:00:00,0.68555,0.68558,0.68521,0.68535,1623399999.0
2006-06-12 05:15:00,0.68535,0.68539,0.68518,0.68522,1667400003.0
2006-06-12 05:30:00,0.68523,0.68537,0.68512,0.6852,1470899994.0
2006-06-12 05:45:00,0.68517,0.68525,0.68504,0.68508,1511800003.0
2006-06-12 06:00:00,0.68508,0.6852,0.685,0.68515,1535500009.0
2006-06-12 06:15:00,0.68512,0.68518,0.68505,0.6851,1353099998.0
2006-06-12 06:30:00,0.6851,0.68527,0.68503,0.68515,1459999999.0
2006-06-12 06:45:00,0.68522,0.68534,0.68513,0.68532,1317400004.0
2006-06-12 07:00:00,0.68532,0.68543,0.68522,0.68533,1746300007.0
2006-06-12 07:15:00,0.68536,0.68543,0.6853,0.68535,1066000009.0
2006-06-12 07:30:00,0.6853,0.68547,0.68515,0.68531,1900399981.0
2006-06-12 07:45:00,0.68532,0.68542,0.68512,0.68514,1314700009.0
2006-06-12 08:00:00,0.68509,0.68544,0.68509,0.68544,1891400002.0
2006-06-12 08:15:00,0.68545,0.68558,0.68534,0.68549,1601899996.0
2006-06-12 08:30:00,0.68556,0.6857,0.68526,0.68557,2230700000.0
2006-06-12 08:45:00,0.68548,0.68554,0.68503,0.68518,2206599991.0
2006-06-12 09:00:00,0.68517,0.68518,0.68447,0.68447,1946499997.0
2006-06-12 09:15:00,0.68449,0.68486,0.68449,0.68475,2067200001.0
2006-06-12 09:30:00,0.68475,0.6848,0.68445,0.68465,2070999995.0
2006-06-12 09:45:00,0.68463,0.68479,0.68452,0.68475,1975699996.0
2006-06-12 10:00:00,0.68475,0.68483,0.68391,0.68404,2436199999.0
2006-06-12 10:15:00,0.6841,0.6843,0.68386,0.68387,2847099990.0
2006-06-12 10:30:00,0.68386,0.68398,0.68343,0.68383,2023900005.0
2006-06-12 10:45:00,0.68384,0.68384,0.68331,0.68373,2435099993.0
2006-06-12 11:00:00,0.6838,0.68403,0.6838,0.68392,2121299999.0
2006-06-12 11:15:00,0.68396,0.68409,0.68381,0.68392,2194399995.0
2006-06-12 11:30:00,0.68397,0.68414,0.68388,0.68405,2299399996.0
2006-06-12 11:45:00,0.68408,0.68418,0.68392,0.68403,2097799992.0
2006-06-12 12:00:00,0.68398,0.68429,0.68383,0.68426,2293000008.0
2006-06-12 12:15:00,0.68424,0.68451,0.68394,0.68415,2236099994.0
2006-06-12 12:30:00,0.68412,0.6843,0.68399,0.68403,2027700013.0
2006-06-12 12:45:00,0.68407,0.68417,0.68396,0.684,2764199988.0
2006-06-12 13:00:00,0.684,0.68407,0.68389,0.68394,1996899999.0
2006-06-12 13:15:00,0.68392,0.68417,0.68387,0.6841,1947299997.0
2006-06-12 13:30:00,0.68408,0.68419,0.68389,0.68393,2318500017.0
2006-06-12 13:45:00,0.68393,0.68404,0.68331,0.6834,2355299994.0
2006-06-12 14:00:00,0.68341,0.68341,0.68233,0.68237,1999500006.0
2006-06-12 14:15:00,0.68237,0.68261,0.68237,0.68247,2009500012.0
2006-06-12 14:30:00,0.68242,0.68254,0.68228,0.68235,1898300006.0
2006-06-12 14:45:00,0.68236,0.68248,0.68217,0.68246,1888699991.0
2006-06-12 15:00:00,0.68245,0.68264,0.68237,0.68243,2053800002.0
2006-06-12 15:15:00,0.68241,0.68292,0.6824,0.68288,1684999999.0
2006-06-12 15:30:00,0.68292,0.68307,0.68277,0.68297,1817899985.0
2006-06-12 15:45:00,0.68294,0.68305,0.68282,0.683,1955600001.0
2006-06-12 16:00:00,0.68303,0.68312,0.68294,0.68304,2039799997.0
2006-06-12 16:15:00,0.68301,0.68321,0.68292,0.68298,1810200011.0
2006-06-12 16:30:00,0.6829,0.683,0.68261,0.68265,1590299989.0
2006-06-12 16:45:00,0.68262,0.68298,0.68262,0.68296,2244999987.0
2006-06-12 17:00:00,0.683,0.6831,0.68276,0.68281,1885200016.0
2006-06-12 17:15:00,0.68282,0.68293,0.68269,0.68272,1984699995.0
2006-06-12 17:30:00,0.68276,0.68281,0.68257,0.68271,1753199999.0
2006-06-12 17:45:00,0.68267,0.68273,0.68238,0.68243,1644500010.0
2006-06-12 18:00:00,0.68247,0.68267,0.6823,0.68255,18559000020.0
2006-06-12 18:15:00,0.68254,0.68268,0.68241,0.68248,13853399996.0
2006-06-12 18:30:00,0.6825,0.68269,0.68248,0.68257,9049700003.0
2006-06-12 18:45:00,0.68256,0.68286,0.68243,0.68279,5851800033.0
2006-06-12 19:00:00,0.68285,0.68302,0.68281,0.68288,6047999994.0
2006-06-12 19:15:00,0.68288,0.68309,0.68278,0.68304,5575900001.0
2006-06-12 19:30:00,0.68303,0.68307,0.68278,0.6829,7188799980.0
2006-06-12 19:45:00,0.68295,0.68305,0.68277,0.68285,3862300005.0
2006-06-12 20:00:00,0.68293,0.68314,0.68282,0.68303,4406299986.0
2006-06-12 20:15:00,0.68305,0.68319,0.68294,0.68312,6189300017.0
2006-06-12 20:30:00,0.68313,0.68343,0.68302,0.68328,10054299982.0
2006-06-12 20:45:00,0.68327,0.68344,0.68305,0.6831,11680399982.0
2006-06-12 21:00:00,0.68322,0.68331,0.68303,0.68313,8462899947.0
2006-06-12 21:15:00,0.68312,0.68322,0.68285,0.68315,4943899993.0
2006-06-12 21:30:00,0.68315,0.68322,0.68304,0.6832,4401699986.0
2006-06-12 21:45:00,0.6832,0.68325,0.68296,0.68308,3023399985.0
2006-06-12 22:00:00,0.68305,0.68325,0.6829,0.68302,3432399984.0
2006-06-12 22:15:00,0.68305,0.68309,0.68291,0.68291,4486299998.0
2006-06-12 22:30:00,0.68291,0.68292,0.68267,0.68277,3338600009.0
2006-06-12 22:45:00,0.68278,0.68309,0.68266,0.68288,2502099998.0
2006-06-12 23:00:00,0.68275,0.68374,0.68275,0.68347,2401600013.0
2006-06-12 23:15:00,0.68321,0.68355,0.6826,0.68264,2327700005.0
2006-06-12 23:30:00,0.68273,0.68294,0.68255,0.68266,1933300000.0
2006-06-12 23:45:00,0.68272,0.68277,0.6824,0.68271,1477199989.0
2006-06-13 00:00:00,0.68263,0.68282,0.6823,0.68277,1620599986.0
2006-06-13 00:15:00,0.68276,0.68294,0.68267,0.68278,1842099982.0
2006-06-13 00:30:00,0.68285,0.68299,0.68274,0.68274,1544800000.0
2006-06-13 00:45:00,0.68271,0.68314,0.68271,0.68313,1725099999.0
2006-06-13 01:00:00,0.68314,0.6833,0.68311,0.68328,1811900006.0
2006-06-13 01:15:00,0.68322,0.6833,0.68311,0.68312,1311800005.0
2006-06-13 01:30:00,0.68319,0.68346,0.68315,0.68327,2028699999.0
2006-06-13 01:45:00,0.68327,0.68339,0.68309,0.68336,1669099999.0
2006-06-13 02:00:00,0.68334,0.68345,0.68314,0.68339,2166500009.0
2006-06-13 02:15:00,0.68337,0.68348,0.68318,0.68326,1725500009.0
2006-06-13 02:30:00,0.6832,0.68332,0.68317,0.68323,1983999988.0
2006-06-13 02:45:00,0.68319,0.68345,0.68307,0.68315,2018300013.0
2006-06-13 03:00:00,0.68322,0.68348,0.68308,0.68328,1776300000.0
2006-06-13 03:15:00,0.68332,0.68343,0.68322,0.68327,1695399988.0
2006-06-13 03:30:00,0.68321,0.68333,0.68315,0.68325,1409500004.0
2006-06-13 03:45:00,0.68325,0.68334,0.68302,0.68302,1535300002.0
2006-06-13 04:00:00,0.68312,0.68322,0.68302,0.68314,1717900007.0
2006-06-13 04:15:00,0.68314,0.6832,0.68297,0.68306,1935800007.0
2006-06-13 04:30:00,0.68308,0.68312,0.68293,0.68302,2066899990.0
2006-06-13 04:45:00,0.68293,0.68303,0.68286,0.68298,1934700002.0
2006-06-13 05:00:00,0.68296,0.68305,0.68285,0.68293,1916500000.0
2006-06-13 05:15:00,0.68298,0.68318,0.6829,0.68313,1520700007.0
2006-06-13 05:30:00,0.68313,0.68332,0.68313,0.68324,1299400005.0
2006-06-13 05:45:00,0.68322,0.68329,0.68308,0.68308,1488700003.0
2006-06-13 06:00:00,0.6831,0.68323,0.68298,0.68302,1301600005.0
2006-06-13 06:15:00,0.68297,0.68322,0.68297,0.68315,1869199986.0
2006-06-13 06:30:00,0.68315,0.68323,0.68299,0.68305,1377800011.0
2006-06-13 06:45:00,0.68314,0.68323,0.68302,0.68312,2006000002.0
2006-06-13 07:00:00,0.6831,0.68323,0.68303,0.68307,1743500005.0
2006-06-13 07:15:00,0.68314,0.68324,0.68299,0.68309,1673300006.0
2006-06-13 07:30:00,0.68307,0.68354,0.68307,0.68312,2492599996.0
2006-06-13 07:45:00,0.6831,0.68342,0.68289,0.68335,1690299991.0
2006-06-13 08:00:00,0.68327,0.68343,0.68285,0.68322,1858099994.0
2006-06-13 08:15:00,0.68319,0.68342,0.68287,0.68305,1800300001.0
2006-06-13 08:30:00,0.68309,0.68348,0.68301,0.68348,2177999990.0
2006-06-13 08:45:00,0.68354,0.68354,0.68289,0.68305,2252300002.0
2006-06-13 09:00:00,0.68305,0.6832,0.68267,0.6832,2153099985.0
2006-06-13 09:15:00,0.6832,0.6832,0.68245,0.68268,2229999995.0
2006-06-13 09:30:00,0.6827,0.68278,0.68241,0.68245,1960200001.0
2006-06-13 09:45:00,0.68248,0.68255,0.68211,0.6823,2007200015.0
2006-06-13 10:00:00,0.68228,0.6828,0.68227,0.68273,1839100005.0
2006-06-13 10:15:00,0.68275,0.68275,0.68232,0.68239,1973799994.0
2006-06-13 10:30:00,0.68211,0.68283,0.68175,0.68277,2243999991.0
2006-06-13 10:45:00,0.68275,0.68292,0.68256,0.68259,2441099992.0
2006-06-13 11:00:00,0.68248,0.68298,0.68227,0.68284,2528200014.0
2006-06-13 11:15:00,0.68289,0.68291,0.68237,0.6828,2105600015.0
2006-06-13 11:30:00,0.68287,0.68311,0.68262,0.6829,1932200001.0
2006-06-13 11:45:00,0.683,0.6841,0.68299,0.68342,2591200005.0
2006-06-13 12:00:00,0.68337,0.68348,0.68317,0.68345,1944300001.0
2006-06-13 12:15:00,0.68347,0.68379,0.68327,0.68333,2054899998.0
2006-06-13 12:30:00,0.68331,0.68339,0.68309,0.68318,1858799995.0
2006-06-13 12:45:00,0.68322,0.6835,0.68316,0.68325,2380899998.0
2006-06-13 13:00:00,0.68327,0.6834,0.68307,0.6834,1884400006.0
2006-06-13 13:15:00,0.68333,0.68354,0.68303,0.68323,2152099996.0
2006-06-13 13:30:00,0.68323,0.68327,0.6831,0.68313,1756000010.0
2006-06-13 13:45:00,0.68312,0.68341,0.68302,0.68325,2013799999.0
2006-06-13 14:00:00,0.68322,0.68338,0.68304,0.68323,2136700011.0
2006-06-13 14:15:00,0.68324,0.68343,0.68293,0.68295,1530300005.0
2006-06-13 14:30:00,0.68299,0.68354,0.68296,0.6833,2167800006.0
2006-06-13 14:45:00,0.68329,0.68354,0.68311,0.68354,2344900000.0
2006-06-13 15:00:00,0.68352,0.68367,0.68326,0.68335,2040499992.0
2006-06-13 15:15:00,0.68333,0.68364,0.68333,0.68336,1944800001.0
2006-06-13 15:30:00,0.68336,0.68366,0.68327,0.68357,2020099989.0
2006-06-13 15:45:00,0.68366,0.68381,0.68356,0.68358,2090799989.0
2006-06-13 16:00:00,0.68363,0.68414,0.68362,0.68391,2581299995.0
2006-06-13 16:15:00,0.68395,0.68396,0.68308,0.68349,1884699999.0
2006-06-13 16:30:00,0.68347,0.68386,0.68343,0.68345,2290200002.0
2006-06-13 16:45:00,0.68341,0.68404,0.68315,0.68393,2521499998.0
2006-06-13 17:00:00,0.68387,0.68387,0.68339,0.68347,2181899993.0
2006-06-13 17:15:00,0.68344,0.68359,0.68337,0.68345,2133800004.0
2006-06-13 17:30:00,0.68343,0.68343,0.68323,0.68333,1638700002.0
2006-06-13 17:45:00,0.68328,0.68342,0.68306,0.68334,1791300007.0
2006-06-13 18:00:00,0.68332,0.68363,0.68329,0.68358,17156800013.0
2006-06-13 18:15:00,0.68364,0.68375,0.68337,0.68348,14347200011.0
2006-06-13 18:30:00,0.68349,0.6836,0.68334,0.68342,9355099977.0
2006-06-13 18:45:00,0.68343,0.68349,0.68318,0.68331,6566599992.0
2006-06-13 19:00:00,0.68331,0.68394,0.68331,0.68394,6379800009.0
2006-06-13 19:15:00,0.68393,0.68395,0.68349,0.68358,5658900005.0
2006-06-13 19:30:00,0.68353,0.68404,0.68346,0.68367,7379400005.0
2006-06-13 19:45:00,0.6837,0.68381,0.68357,0.68367,3961499984.0
2006-06-13 20:00:00,0.68374,0.6839,0.68358,0.68363,4596299985.0
2006-06-13 20:15:00,0.68365,0.6838,0.68357,0.68372,6810699998.0
2006-06-13 20:30:00,0.68371,0.68381,0.68355,0.68368,10056800028.0
2006-06-13 20:45:00,0.68371,0.6838,0.68351,0.68365,11945900010.0
2006-06-13 21:00:00,0.68365,0.68368,0.68336,0.68348,7929899989.0
2006-06-13 21:15:00,0.68349,0.68381,0.68348,0.68373,4682899986.0
2006-06-13 21:30:00,0.68369,0.68386,0.6836,0.68385,4899599999.0
2006-06-13 21:45:00,0.68386,0.68395,0.68365,0.68372,3637099985.0
2006-06-13 22:00:00,0.6837,0.6839,0.68366,0.6839,3849600002.0
2006-06-13 22:15:00,0.68392,0.68409,0.6838,0.68385,4564400030.0
2006-06-13 22:30:00,0.68388,0.68404,0.6838,0.68392,3474200002.0
2006-06-13 22:45:00,0.68395,0.68423,0.68368,0.68368,2566900003.0
2006-06-13 23:00:00,0.68355,0.68448,0.68355,0.68439,2651000005.0
2006-06-13 23:15:00,0.68438,0.68453,0.68383,0.68385,2266299999.0
2006-06-13 23:30:00,0.68387,0.68393,0.68325,0.68327,1997799992.0
2006-06-13 23:45:00,0.68326,0.68335,0.683,0.68327,1240000001.0
2006-06-14 00:00:00,0.68322,0.68331,0.68308,0.68317,1611299995.0
2006-06-14 00:15:00,0.68323,0.68343,0.6831,0.68322,1471399999.0
2006-06-14 00:30:00,0.6833,0.68358,0.68305,0.68353,1597899999.0
2006-06-14 00:45:00,0.68353,0.68362,0.6833,0.68353,1486499998.0
2006-06-14 01:00:00,0.68352,0.68397,0.68352,0.68388,2241900007.0
2006-06-14 01:15:00,0.68387,0.68398,0.6838,0.68388,1506599995.0
2006-06-14 01:30:00,0.68383,0.68396,0.68371,0.68395,1906700008.0
2006-06-14 01:45:00,0.684,0.68403,0.68375,0.68382,1805600011.0
2006-06-14 02:00:00,0.68381,0.68398,0.68369,0.68375,2176499990.0
2006-06-14 02:15:00,0.68372,0.6838,0.68348,0.68363,1996900013.0
2006-06-14 02:30:00,0.68357,0.6837,0.68355,0.68365,2116700007.0
2006-06-14 02:45:00,0.68361,0.68381,0.68361,0.68375,1512400013.0
2006-06-14 03:00:00,0.68375,0.68384,0.68359,0.68373,1678100006.0
2006-06-14 03:15:00,0.68373,0.68388,0.68364,0.68377,1035000007.0
2006-06-14 03:30:00,0.68372,0.68379,0.68363,0.68367,1408100003.0
2006-06-14 03:45:00,0.68363,0.68364,0.68346,0.68357,1483299995.0
2006-06-14 04:00:00,0.68358,0.68365,0.6835,0.68352,921000004.0
2006-06-14 04:15:00,0.68358,0.68366,0.68352,0.68358,1349900013.0
2006-06-14 04:30:00,0.68359,0.68376,0.68355,0.68372,1728100002.0
2006-06-14 04:45:00,0.68365,0.68376,0.6836,0.68372,1745500004.0
2006-06-14 05:00:00,0.6837,0.68378,0.68368,0.68372,1331299999.0
2006-06-14 05:15:00,0.68373,0.68378,0.68355,0.6836,1562199989.0
2006-06-14 05:30:00,0.68361,0.68371,0.68359,0.68365,1342300000.0
2006-06-14 05:45:00,0.68362,0.6837,0.68358,0.68361,1671000005.0
2006-06-14 06:00:00,0.68365,0.68378,0.68358,0.68368,1812900010.0
2006-06-14 06:15:00,0.68367,0.68402,0.68365,0.68397,2102900001.0
2006-06-14 06:30:00,0.68391,0.68406,0.6839,0.68404,1862000011.0
2006-06-14 06:45:00,0.6841,0.6843,0.68376,0.68397,1788700004.0
2006-06-14 07:00:00,0.6839,0.68406,0.68371,0.68405,1802499997.0
2006-06-14 07:15:00,0.68408,0.68415,0.68378,0.684,1752700004.0
2006-06-14 07:30:00,0.68396,0.68407,0.68373,0.68385,1887800010.0
2006-06-14 07:45:00,0.68379,0.68391,0.68367,0.68378,1866999998.0
2006-06-14 08:00:00,0.6838,0.68388,0.68357,0.68373,1732200011.0
2006-06-14 08:15:00,0.68374,0.68397,0.68348,0.68363,2266500005.0
2006-06-14 08:30:00,0.68358,0.6841,0.68351,0.68407,2276499996.0
2006-06-14 08:45:00,0.68402,0.68407,0.68335,0.68345,2164600008.0
2006-06-14 09:00:00,0.6834,0.68353,0.68318,0.68331,2093899986.0
2006-06-14 09:15:00,0.68333,0.68341,0.68309,0.68337,2332800004.0
2006-06-14 09:30:00,0.68335,0.68342,0.68306,0.68318,2045299989.0
2006-06-14 09:45:00,0.68314,0.68339,0.68302,0.6832,2602399988.0
2006-06-14 10:00:00,0.68327,0.68345,0.68264,0.68292,1971699997.0
2006-06-14 10:15:00,0.68293,0.68314,0.68267,0.68274,2308800007.0
2006-06-14 10:30:00,0.68267,0.68347,0.68264,0.68333,2035799994.0
2006-06-14 10:45:00,0.68332,0.68338,0.68277,0.68293,2092900025.0
2006-06-14 11:00:00,0.68295,0.68307,0.6827,0.68297,1941900017.0
2006-06-14 11:15:00,0.68304,0.68313,0.68273,0.68302,2364399998.0
2006-06-14 11:30:00,0.68309,0.68318,0.68294,0.68302,2004899994.0
2006-06-14 11:45:00,0.683,0.6831,0.68268,0.68287,2368999999.0
2006-06-14 12:00:00,0.6828,0.68303,0.6828,0.68295,1847299996.0
2006-06-14 12:15:00,0.68291,0.6831,0.68279,0.68295,2220600005.0
2006-06-14 12:30:00,0.68291,0.68292,0.68251,0.68258,1744999995.0
2006-06-14 12:45:00,0.68263,0.68273,0.68251,0.68268,1838000016.0
2006-06-14 13:00:00,0.68271,0.68302,0.68257,0.68296,2348599992.0
2006-06-14 13:15:00,0.6829,0.68304,0.68267,0.68272,2075399999.0
2006-06-14 13:30:00,0.68273,0.68302,0.68265,0.68298,1759300005.0
2006-06-14 13:45:00,0.68298,0.68302,0.68268,0.68283,2095700004.0
2006-06-14 14:00:00,0.68287,0.68293,0.68255,0.68257,2184999999.0
2006-06-14 14:15:00,0.68253,0.68312,0.68245,0.68245,2162500003.0
2006-06-14 14:30:00,0.68224,0.68329,0.68224,0.68287,2268000005.0
2006-06-14 14:45:00,0.68293,0.68301,0.68262,0.68268,2335800006.0
2006-06-14 15:00:00,0.68267,0.6832,0.68263,0.683,2549000021.0
2006-06-14 15:15:00,0.68304,0.68376,0.68304,0.68344,2317100008.0
2006-06-14 15:30:00,0.68342,0.68364,0.68328,0.68347,2072400003.0
2006-06-14 15:45:00,0.68347,0.68354,0.6829,0.68314,2074900008.0
2006-06-14 16:00:00,0.68308,0.68344,0.68293,0.68322,2038299990.0
2006-06-14 16:15:00,0.68326,0.68326,0.68295,0.68298,2330400008.0
2006-06-14 16:30:00,0.68304,0.68332,0.68297,0.68331,1807800005.0
2006-06-14 16:45:00,0.68327,0.68331,0.68296,0.6832,2182699999.0
2006-06-14 17:00:00,0.68317,0.68324,0.68283,0.68297,2547100008.0
2006-06-14 17:15:00,0.68302,0.68333,0.68295,0.68329,2408899992.0
2006-06-14 17:30:00,0.68331,0.68334,0.683,0.68312,1938999999.0
2006-06-14 17:45:00,0.6831,0.68312,0.68259,0.68287,2001400004.0
2006-06-14 18:00:00,0.68292,0.68313,0.6827,0.68313,17467499986.0
2006-06-14 18:15:00,0.68312,0.68332,0.68307,0.68329,14750799961.0
2006-06-14 18:30:00,0.68332,0.68339,0.68317,0.68332,8285300015.0
2006-06-14 18:45:00,0.68333,0.68348,0.68325,0.6833,6553600017.0
2006-06-14 19:00:00,0.68325,0.68338,0.68311,0.68333,6793599987.0
2006-06-14 19:15:00,0.68333,0.68338,0.68311,0.68329,4942199990.0
2006-06-14 19:30:00,0.68328,0.68336,0.68318,0.68327,6828399995.0
2006-06-14 19:45:00,0.68331,0.68334,0.68304,0.68317,3741500002.0
2006-06-14 20:00:00,0.68312,0.68333,0.68295,0.68328,4573699981.0
2006-06-14 20:15:00,0.68332,0.68336,0.68305,0.68313,6641899980.0
2006-06-14 20:30:00,0.68312,0.68337,0.683,0.68315,10630500000.0
2006-06-14 20:45:00,0.68315,0.68361,0.6831,0.68331,11224199989.0
2006-06-14 21:00:00,0.6833,0.68363,0.68325,0.68358,7570700008.0
2006-06-14 21:15:00,0.6836,0.68368,0.68338,0.68346,5480399999.0
2006-06-14 21:30:00,0.68345,0.68359,0.68335,0.68336,4451599999.0
2006-06-14 21:45:00,0.68337,0.68355,0.68327,0.68354,3197999974.0
2006-06-14 22:00:00,0.68353,0.68376,0.68319,0.68373,3660999995.0
2006-06-14 22:15:00,0.68378,0.68379,0.6835,0.6835,4972599970.0
2006-06-14 22:30:00,0.68351,0.68353,0.68322,0.68335,3024199993.0
2006-06-14 22:45:00,0.68339,0.6836,0.68326,0.68328,2500199998.0
2006-06-14 23:00:00,0.68315,0.68391,0.68315,0.68371,2579200021.0
2006-06-14 23:15:00,0.68373,0.68409,0.68346,0.68354,2315600009.0
2006-06-14 23:30:00,0.68358,0.68362,0.68321,0.68321,1660800012.0
2006-06-14 23:45:00,0.68313,0.68328,0.68295,0.68328,1274200006.0
2006-06-15 00:00:00,0.68324,0.68366,0.6832,0.68348,1651599992.0
2006-06-15 00:15:00,0.68346,0.68351,0.68277,0.68302,2131499996.0
2006-06-15 00:30:00,0.68309,0.6831,0.68272,0.68305,2133700003.0
2006-06-15 00:45:00,0.68305,0.68312,0.68283,0.68292,1690100007.0
2006-06-15 01:00:00,0.68299,0.68324,0.6829,0.68308,2150400005.0
2006-06-15 01:15:00,0.68305,0.68334,0.68303,0.68332,2189899995.0
2006-06-15 01:30:00,0.68318,0.68356,0.68318,0.68352,2175799994.0
2006-06-15 01:45:00,0.68354,0.68364,0.6834,0.6835,1945400012.0
2006-06-15 02:00:00,0.68347,0.68362,0.68326,0.68346,2419499991.0
2006-06-15 02:15:00,0.68342,0.68348,0.68316,0.68347,2046299993.0
2006-06-15 02:30:00,0.68346,0.68355,0.6832,0.68346,2066399989.0
2006-06-15 02:45:00,0.6834,0.68359,0.68331,0.68337,1572499997.0
2006-06-15 03:00:00,0.6834,0.68356,0.68338,0.68342,1950500004.0
2006-06-15 03:15:00,0.68343,0.68358,0.68337,0.6835,1459799997.0
2006-06-15 03:30:00,0.68355,0.68359,0.68332,0.68345,1906700005.0
2006-06-15 03:45:00,0.68345,0.68362,0.6832,0.68328,1804500006.0
2006-06-15 04:00:00,0.68332,0.68336,0.68302,0.6832,2151499988.0
2006-06-15 04:15:00,0.68316,0.68334,0.68312,0.68328,1794399992.0
2006-06-15 04:30:00,0.68325,0.68338,0.6832,0.6833,2035100002.0
2006-06-15 04:45:00,0.68325,0.68338,0.68323,0.68329,1157399997.0
2006-06-15 05:00:00,0.6833,0.6835,0.68323,0.68347,1645499991.0
2006-06-15 05:15:00,0.68348,0.68358,0.68338,0.68345,1906699998.0
2006-06-15 05:30:00,0.68345,0.68372,0.6834,0.68356,1798699991.0
2006-06-15 05:45:00,0.68357,0.68373,0.68351,0.68358,1635999991.0
2006-06-15 06:00:00,0.6836,0.68371,0.68347,0.68365,1482399992.0
2006-06-15 06:15:00,0.68361,0.68362,0.68345,0.6835,1550600008.0
2006-06-15 06:30:00,0.6835,0.68367,0.68342,0.68355,1347100000.0
2006-06-15 06:45:00,0.68362,0.68376,0.68353,0.68372,1627799996.0
2006-06-15 07:00:00,0.68368,0.68378,0.68361,0.68367,1465999993.0
2006-06-15 07:15:00,0.6837,0.68378,0.68357,0.68365,1512299998.0
2006-06-15 07:30:00,0.68363,0.68376,0.68359,0.68368,1829300002.0
2006-06-15 07:45:00,0.68365,0.68373,0.68338,0.68345,1753400000.0
2006-06-15 08:00:00,0.68339,0.68352,0.68328,0.68334,1543000003.0
2006-06-15 08:15:00,0.68332,0.6837,0.68331,0.68348,1730400000.0
2006-06-15 08:30:00,0.68352,0.68365,0.68335,0.68363,1808900011.0
2006-06-15 08:45:00,0.68359,0.68377,0.68332,0.68343,1803500005.0
2006-06-15 09:00:00,0.68345,0.68387,0.68345,0.68375,2139200000.0
2006-06-15 09:15:00,0.68373,0.68392,0.68335,0.68337,2136799999.0
2006-06-15 09:30:00,0.68338,0.68362,0.6833,0.68353,1947300000.0
2006-06-15 09:45:00,0.68354,0.68363,0.68343,0.68355,2018200003.0
2006-06-15 10:00:00,0.68347,0.68385,0.68347,0.68377,2131700010.0
2006-06-15 10:15:00,0.68378,0.68392,0.68368,0.68384,2333099998.0
2006-06-15 10:30:00,0.68368,0.68385,0.68346,0.68365,2177499982.0
2006-06-15 10:45:00,0.68363,0.68386,0.68344,0.6835,2170500011.0
2006-06-15 11:00:00,0.68347,0.68368,0.68326,0.68332,1916700000.0
2006-06-15 11:15:00,0.68338,0.68344,0.6832,0.68337,2112999998.0
2006-06-15 11:30:00,0.68342,0.68355,0.6828,0.6828,2036600009.0
2006-06-15 11:45:00,0.68281,0.68295,0.68263,0.68293,1964499991.0
2006-06-15 12:00:00,0.68289,0.68328,0.68287,0.68324,2284599998.0
2006-06-15 12:15:00,0.68322,0.68328,0.68307,0.68315,2056000001.0
2006-06-15 12:30:00,0.68311,0.68321,0.68293,0.68301,1859900014.0
2006-06-15 12:45:00,0.68304,0.68311,0.68252,0.68252,1989699997.0
2006-06-15 13:00:00,0.68248,0.68261,0.68188,0.68225,2144199993.0
2006-06-15 13:15:00,0.6822,0.68253,0.68217,0.68253,2002599995.0
2006-06-15 13:30:00,0.68258,0.68258,0.68193,0.68208,1856600000.0
2006-06-15 13:45:00,0.68207,0.68264,0.68191,0.68255,2746599990.0
2006-06-15 14:00:00,0.6825,0.68253,0.68195,0.68195,2587900000.0
2006-06-15 14:15:00,0.68206,0.68246,0.68201,0.68201,2322800013.0
2006-06-15 14:30:00,0.68184,0.68237,0.68158,0.6822,2406999994.0
2006-06-15 14:45:00,0.68229,0.68272,0.68213,0.6825,2030299999.0
2006-06-15 15:00:00,0.68255,0.68274,0.68228,0.68229,2444800008.0
2006-06-15 15:15:00,0.68216,0.6827,0.68199,0.6822,2189599989.0
2006-06-15 15:30:00,0.68215,0.68245,0.68191,0.68216,1812999989.0
2006-06-15 15:45:00,0.68209,0.68266,0.68203,0.68264,2086700005.0
2006-06-15 16:00:00,0.68259,0.68292,0.68251,0.68283,2128800007.0
2006-06-15 16:15:00,0.68289,0.68322,0.68285,0.683,2493400015.0
2006-06-15 16:30:00,0.68302,0.68312,0.68267,0.68271,2335800003.0
2006-06-15 16:45:00,0.68265,0.68273,0.68238,0.68238,2031299986.0
2006-06-15 17:00:00,0.68232,0.68259,0.68224,0.68247,2366099997.0
2006-06-15 17:15:00,0.68248,0.68277,0.68246,0.68268,2080400003.0
2006-06-15 17:30:00,0.68261,0.68261,0.68232,0.68251,1747299994.0
2006-06-15 17:45:00,0.68251,0.68279,0.68239,0.68266,1925599996.0
2006-06-15 18:00:00,0.68257,0.68276,0.6823,0.6825,17559600009.0
2006-06-15 18:15:00,0.68254,0.68263,0.68215,0.68224,14226800000.0
2006-06-15 18:30:00,0.68225,0.68253,0.68218,0.68243,8936899979.0
2006-06-15 18:45:00,0.68243,0.68256,0.68237,0.6824,5945000010.0
2006-06-15 19:00:00,0.6824,0.68259,0.68234,0.68253,6884899991.0
2006-06-15 19:15:00,0.68255,0.68289,0.6825,0.6828,5498799986.0
2006-06-15 19:30:00,0.68278,0.68295,0.6827,0.68276,7373399977.0
2006-06-15 19:45:00,0.68281,0.683,0.68279,0.68288,3790799986.0
2006-06-15 20:00:00,0.68293,0.68295,0.68254,0.68263,4361799971.0
2006-06-15 20:15:00,0.68265,0.68277,0.6825,0.68252,6670100003.0
2006-06-15 20:30:00,0.68253,0.68269,0.68241,0.68265,10814100015.0
2006-06-15 20:45:00,0.68267,0.68278,0.68236,0.68244,11503100004.0
2006-06-15 21:00:00,0.68247,0.68261,0.68237,0.6824,8271999964.0
2006-06-15 21:15:00,0.68242,0.68257,0.68239,0.68255,5092599961.0
2006-06-15 21:30:00,0.68253,0.68268,0.68244,0.6825,4800899992.0
2006-06-15 21:45:00,0.6825,0.68279,0.68244,0.68259,3114300001.0
2006-06-15 22:00:00,0.68253,0.68285,0.68242,0.68285,3551700019.0
2006-06-15 22:15:00,0.68282,0.68285,0.68264,0.68275,4541900003.0
2006-06-15 22:30:00,0.68279,0.68321,0.68257,0.68314,3156200004.0
2006-06-15 22:45:00,0.68318,0.68329,0.68288,0.68288,2928699998.0
2006-06-15 23:00:00,0.68275,0.68349,0.68275,0.68349,1983900004.0
2006-06-15 23:15:00,0.68347,0.68363,0.683,0.683,2224499996.0
2006-06-15 23:30:00,0.68302,0.68332,0.68292,0.68318,2223299996.0
2006-06-15 23:45:00,0.68315,0.6832,0.68275,0.68306,1368499996.0
2006-06-16 00:00:00,0.683,0.68304,0.68263,0.68273,1272799999.0
2006-06-16 00:15:00,0.68273,0.6828,0.6826,0.68273,1532599990.0
2006-06-16 00:30:00,0.6828,0.68297,0.68265,0.6829,2484200015.0
2006-06-16 00:45:00,0.68288,0.68306,0.68277,0.68296,1896400004.0
2006-06-16 01:00:00,0.68297,0.683,0.68258,0.68277,2178500001.0
2006-06-16 01:15:00,0.68273,0.68283,0.68262,0.68273,2294400006.0
2006-06-16 01:30:00,0.68271,0.68282,0.68262,0.68271,2382200001.0
2006-06-16 01:45:00,0.68276,0.68295,0.6827,0.68272,2539699998.0
2006-06-16 02:00:00,0.68269,0.68277,0.6825,0.6825,2050399996.0
2006-06-16 02:15:00,0.68253,0.68261,0.68243,0.68252,1742699995.0
2006-06-16 02:30:00,0.68252,0.6826,0.68227,0.68242,1714999992.0
2006-06-16 02:45:00,0.68233,0.68249,0.68224,0.68239,1683299989.0
2006-06-16 03:00:00,0.68242,0.68245,0.68227,0.68235,1686699995.0
2006-06-16 03:15:00,0.68237,0.6824,0.68217,0.68237,1100500001.0
2006-06-16 03:30:00,0.68237,0.6824,0.68224,0.68232,1473299999.0
2006-06-16 03:45:00,0.6823,0.68245,0.68225,0.68226,1823200004.0
2006-06-16 04:00:00,0.68234,0.68254,0.68222,0.68225,1924499997.0
2006-06-16 04:15:00,0.68228,0.68239,0.68227,0.68233,1229500014.0
2006-06-16 04:30:00,0.68233,0.6827,0.68228,0.68247,2000099994.0
2006-06-16 04:45:00,0.6824,0.6825,0.68237,0.68246,1757899993.0
2006-06-16 05:00:00,0.68245,0.68261,0.68237,0.68242,1704699995.0
2006-06-16 05:15:00,0.68242,0.68248,0.68235,0.68243,1499000017.0
2006-06-16 05:30:00,0.68243,0.68248,0.68235,0.68241,1348499993.0
2006-06-16 05:45:00,0.68237,0.68255,0.68233,0.68253,1477500002.0
2006-06-16 06:00:00,0.68252,0.68254,0.68227,0.68235,1605000003.0
2006-06-16 06:15:00,0.68231,0.68239,0.68225,0.68239,1310099995.0
2006-06-16 06:30:00,0.6824,0.68243,0.68225,0.68225,1580399998.0
2006-06-16 06:45:00,0.68232,0.68239,0.68223,0.68237,1826100010.0
2006-06-16 07:00:00,0.68231,0.68256,0.68231,0.68247,1242299992.0
2006-06-16 07:15:00,0.6825,0.68265,0.6824,0.68254,1371700000.0
2006-06-16 07:30:00,0.68253,0.68262,0.68239,0.68245,2259699991.0
2006-06-16 07:45:00,0.68245,0.68256,0.68232,0.68232,2156499998.0
2006-06-16 08:00:00,0.6823,0.68263,0.68221,0.68255,1911199987.0
2006-06-16 08:15:00,0.68252,0.6827,0.68237,0.68259,1924799989.0
2006-06-16 08:30:00,0.68259,0.68265,0.68233,0.68262,1645600008.0
2006-06-16 08:45:00,0.68258,0.68262,0.68235,0.68246,1878000006.0
2006-06-16 09:00:00,0.68247,0.68273,0.68237,0.68244,2000499998.0
2006-06-16 09:15:00,0.68246,0.68266,0.68243,0.68261,1942999990.0
2006-06-16 09:30:00,0.68267,0.68293,0.68265,0.68284,2266500011.0
2006-06-16 09:45:00,0.68291,0.68294,0.68264,0.68273,2759500002.0
2006-06-16 10:00:00,0.68275,0.68287,0.68252,0.68283,2390799993.0
2006-06-16 10:15:00,0.68283,0.68287,0.68267,0.68279,2254199988.0
2006-06-16 10:30:00,0.68279,0.683,0.68273,0.68282,2090000008.0
2006-06-16 10:45:00,0.68281,0.6829,0.68273,0.68288,1812700009.0
2006-06-16 11:00:00,0.68284,0.68325,0.6828,0.68307,1493499997.0
2006-06-16 11:15:00,0.68312,0.68334,0.68298,0.68328,2003800012.0
2006-06-16 11:30:00,0.6833,0.6833,0.68287,0.68287,2156199994.0
2006-06-16 11:45:00,0.68285,0.6831,0.68272,0.68279,2625399991.0
2006-06-16 12:00:00,0.6827,0.68339,0.68251,0.68335,2310499998.0
2006-06-16 12:15:00,0.6833,0.68335,0.68291,0.683,2298800007.0
2006-06-16 12:30:00,0.68298,0.68302,0.68276,0.68283,1915699987.0
2006-06-16 12:45:00,0.68283,0.6829,0.68242,0.68244,2211499986.0
2006-06-16 13:00:00,0.68252,0.68265,0.68236,0.6826,2164799997.0
2006-06-16 13:15:00,0.68254,0.68288,0.68254,0.68273,1970499991.0
2006-06-16 13:30:00,0.68277,0.683,0.68269,0.68286,2139499992.0
2006-06-16 13:45:00,0.68288,0.68296,0.68265,0.68275,2173999993.0
2006-06-16 14:00:00,0.68277,0.68291,0.68265,0.68274,1981999991.0
2006-06-16 14:15:00,0.68274,0.68294,0.68261,0.68273,2327099992.0
2006-06-16 14:30:00,0.68258,0.68287,0.68234,0.68237,1794499994.0
2006-06-16 14:45:00,0.68234,0.68271,0.68233,0.68242,2288800014.0
2006-06-16 15:00:00,0.6824,0.68271,0.6824,0.68265,2064700002.0
2006-06-16 15:15:00,0.68265,0.68274,0.68249,0.68258,2257800012.0
2006-06-16 15:30:00,0.68263,0.68286,0.68256,0.68283,2276599992.0
2006-06-16 15:45:00,0.68278,0.68283,0.68251,0.68265,2034700003.0
2006-06-16 16:00:00,0.68263,0.68278,0.68254,0.68266,1983799993.0
2006-06-16 16:15:00,0.68266,0.68285,0.6826,0.68278,1910799994.0
2006-06-16 16:30:00,0.68274,0.68278,0.68245,0.68257,2001499994.0
2006-06-16 16:45:00,0.68254,0.6829,0.68254,0.6829,1938299992.0
2006-06-16 17:00:00,0.68305,0.68316,0.68236,0.68241,2407900001.0
2006-06-16 17:15:00,0.68241,0.68271,0.68231,0.68262,2295200006.0
2006-06-16 17:30:00,0.68257,0.68279,0.68238,0.68279,1958499984.0
2006-06-16 17:45:00,0.68274,0.68297,0.68266,0.68282,2548199997.0
2006-06-16 18:00:00,0.68279,0.68295,0.68266,0.68294,16210499958.0
2006-06-16 18:15:00,0.68299,0.68307,0.68282,0.683,14755499993.0
2006-06-16 18:30:00,0.683,0.68316,0.68271,0.68283,8454599983.0
2006-06-16 18:45:00,0.68283,0.6831,0.68273,0.683,6318099991.0
2006-06-16 19:00:00,0.683,0.68313,0.68275,0.68278,6084900015.0
2006-06-16 19:15:00,0.68278,0.68297,0.68272,0.68291,5161599990.0
2006-06-16 19:30:00,0.68289,0.68307,0.68275,0.68277,6817300034.0
2006-06-16 19:45:00,0.6828,0.68299,0.68275,0.68297,3556799984.0
2006-06-16 20:00:00,0.68303,0.68303,0.68262,0.68274,4569300012.0
2006-06-16 20:15:00,0.68277,0.68297,0.6827,0.6829,6758500020.0
2006-06-16 20:30:00,0.68293,0.68324,0.6828,0.68302,10135699962.0
2006-06-16 20:45:00,0.68305,0.68307,0.68275,0.68293,11605499976.0
2006-06-16 21:00:00,0.68303,0.68317,0.6829,0.68298,8406799966.0
2006-06-16 21:15:00,0.68298,0.68308,0.68281,0.68281,5093600001.0
2006-06-16 21:30:00,0.68283,0.68321,0.68278,0.6832,4186700002.0
2006-06-16 21:45:00,0.68318,0.68327,0.68302,0.68322,3149800007.0
2006-06-16 22:00:00,0.68319,0.68327,0.68309,0.68312,3366099990.0
2006-06-16 22:15:00,0.68308,0.68324,0.68301,0.6831,4207499977.0
2006-06-16 22:30:00,0.68313,0.6832,0.68305,0.68315,3237999977.0
2006-06-16 22:45:00,0.68319,0.68327,0.68293,0.68293,2523199994.0
2006-06-18 23:00:00,0.6828,0.68312,0.68254,0.68254,1955499993.0
2006-06-18 23:15:00,0.68253,0.68263,0.68208,0.68225,1534400001.0
2006-06-18 23:30:00,0.68227,0.68249,0.68216,0.68242,1620500002.0
2006-06-18 23:45:00,0.68242,0.68257,0.68225,0.68255,1423699995.0
2006-06-19 00:00:00,0.68252,0.68259,0.68232,0.68232,1412700007.0
2006-06-19 00:15:00,0.68239,0.68239,0.68206,0.68207,1740299991.0
2006-06-19 00:30:00,0.68214,0.68218,0.68179,0.68208,1918299997.0
2006-06-19 00:45:00,0.68209,0.68219,0.68185,0.68205,1778299995.0
2006-06-19 01:00:00,0.68206,0.68227,0.68205,0.68223,2109799989.0
2006-06-19 01:15:00,0.68221,0.68227,0.68188,0.68195,1655799995.0
2006-06-19 01:30:00,0.68193,0.68222,0.68188,0.68208,1978399991.0
2006-06-19 01:45:00,0.68209,0.68218,0.68192,0.68211,2098999988.0
2006-06-19 02:00:00,0.6821,0.68223,0.68202,0.68213,2005699999.0
2006-06-19 02:15:00,0.68212,0.68249,0.6821,0.68243,1586300014.0
2006-06-19 02:30:00,0.68239,0.68283,0.68235,0.68271,1947499998.0
2006-06-19 02:45:00,0.68266,0.68286,0.68233,0.68239,1798699999.0
2006-06-19 03:00:00,0.68242,0.6827,0.6821,0.68226,1724699988.0
2006-06-19 03:15:00,0.68222,0.6826,0.68205,0.68236,2313899989.0
2006-06-19 03:30:00,0.68233,0.68242,0.68202,0.68204,2255499993.0
2006-06-19 03:45:00,0.68204,0.68216,0.68199,0.68208,1772100008.0
2006-06-19 04:00:00,0.68209,0.68225,0.68202,0.68211,1523499997.0
2006-06-19 04:15:00,0.68217,0.68233,0.68212,0.6823,1150500001.0
2006-06-19 04:30:00,0.68232,0.68237,0.6821,0.6822,2258000009.0
2006-06-19 04:45:00,0.68215,0.68229,0.6821,0.6821,1651599986.0
2006-06-19 05:00:00,0.68207,0.68232,0.68205,0.68227,1890800009.0
2006-06-19 05:15:00,0.68227,0.68235,0.68206,0.68223,1615200006.0
2006-06-19 05:30:00,0.68219,0.6824,0.68219,0.68228,1606800004.0
2006-06-19 05:45:00,0.68225,0.68239,0.68217,0.68233,1563700003.0
2006-06-19 06:00:00,0.68233,0.68251,0.68232,0.6824,1964900002.0
2006-06-19 06:15:00,0.68237,0.68248,0.68222,0.68238,2054800005.0
2006-06-19 06:30:00,0.68239,0.68241,0.68217,0.68232,1405800006.0
2006-06-19 06:45:00,0.68242,0.68245,0.68206,0.68233,1359100004.0
2006-06-19 07:00:00,0.6823,0.68243,0.68221,0.68241,1319500000.0
2006-06-19 07:15:00,0.68242,0.68242,0.68218,0.68225,1510099994.0
2006-06-19 07:30:00,0.68225,0.68234,0.68204,0.68234,2054800011.0
2006-06-19 07:45:00,0.68235,0.68255,0.68223,0.68255,2037299995.0
2006-06-19 08:00:00,0.68249,0.68271,0.68239,0.68261,2337299988.0
2006-06-19 08:15:00,0.68261,0.68286,0.68256,0.68276,2050199997.0
2006-06-19 08:30:00,0.68276,0.68296,0.68263,0.6828,2136800004.0
2006-06-19 08:45:00,0.68281,0.68286,0.68258,0.68271,1871299992.0
2006-06-19 09:00:00,0.68278,0.68288,0.68256,0.68278,2134900002.0
2006-06-19 09:15:00,0.68279,0.6828,0.68238,0.68251,1817799991.0
2006-06-19 09:30:00,0.68257,0.68278,0.68239,0.68278,1841300004.0
2006-06-19 09:45:00,0.68278,0.68287,0.68265,0.6827,2208499994.0
2006-06-19 10:00:00,0.68268,0.68284,0.68266,0.68281,1576000001.0
2006-06-19 10:15:00,0.68288,0.68304,0.68278,0.68292,2251499987.0
2006-06-19 10:30:00,0.68293,0.68309,0.68288,0.683,2055199995.0
2006-06-19 10:45:00,0.68302,0.68312,0.68291,0.683,2263099992.0
2006-06-19 11:00:00,0.68296,0.68312,0.68283,0.68287,2014800001.0
2006-06-19 11:15:00,0.6829,0.6829,0.68247,0.68247,2184700002.0
2006-06-19 11:30:00,0.6825,0.68269,0.68242,0.68252,1746399992.0
2006-06-19 11:45:00,0.68245,0.68273,0.68218,0.68227,2297900011.0
2006-06-19 12:00:00,0.6822,0.68226,0.68195,0.68207,2409599983.0
2006-06-19 12:15:00,0.68203,0.6822,0.682,0.68209,1905600009.0
2006-06-19 12:30:00,0.68205,0.68222,0.68194,0.68194,1988799993.0
2006-06-19 12:45:00,0.68197,0.68218,0.6819,0.6821,1889000007.0
2006-06-19 13:00:00,0.68217,0.68229,0.6819,0.68195,2026499980.0
2006-06-19 13:15:00,0.68191,0.68207,0.68163,0.68171,2368499991.0
2006-06-19 13:30:00,0.68168,0.68168,0.68112,0.68142,2231199981.0
2006-06-19 13:45:00,0.68143,0.68166,0.68133,0.68161,2111899994.0
2006-06-19 14:00:00,0.68157,0.68168,0.6814,0.68158,2052500007.0
2006-06-19 14:15:00,0.68156,0.68166,0.68139,0.68165,1842100010.0
2006-06-19 14:30:00,0.6816,0.68215,0.68157,0.68208,1837999995.0
2006-06-19 14:45:00,0.68209,0.68212,0.6819,0.68208,1925700004.0
2006-06-19 15:00:00,0.68208,0.68212,0.68175,0.68197,2055199997.0
2006-06-19 15:15:00,0.68196,0.68226,0.68195,0.68221,1969100006.0
2006-06-19 15:30:00,0.6822,0.68251,0.68218,0.68232,2032899993.0
2006-06-19 15:45:00,0.68239,0.68249,0.68214,0.68217,1983999989.0
2006-06-19 16:00:00,0.68216,0.68288,0.68215,0.68267,1948399998.0
2006-06-19 16:15:00,0.68267,0.68317,0.68259,0.68317,2082600004.0
2006-06-19 16:30:00,0.68313,0.68322,0.68265,0.6828,2185499988.0
2006-06-19 16:45:00,0.68273,0.68305,0.6827,0.68302,1989799998.0
2006-06-19 17:00:00,0.68296,0.68346,0.68292,0.6834,2140399997.0
2006-06-19 17:15:00,0.68338,0.6835,0.68327,0.68344,2178200016.0
2006-06-19 17:30:00,0.68346,0.68357,0.68323,0.68341,2077600003.0
2006-06-19 17:45:00,0.68338,0.68344,0.68314,0.68332,2261599993.0
2006-06-19 18:00:00,0.6833,0.68345,0.6831,0.6833,16164500020.0
2006-06-19 18:15:00,0.68324,0.68344,0.68314,0.68329,12397299986.0
2006-06-19 18:30:00,0.68327,0.68365,0.6832,0.68352,7874099993.0
2006-06-19 18:45:00,0.68353,0.68373,0.68325,0.68364,6685900005.0
2006-06-19 19:00:00,0.68361,0.68382,0.68357,0.68373,6268299994.0
2006-06-19 19:15:00,0.6837,0.68377,0.68351,0.68365,5892799993.0
2006-06-19 19:30:00,0.68363,0.68377,0.6836,0.68363,6992599969.0
2006-06-19 19:45:00,0.68366,0.6837,0.68335,0.68338,3768499992.0
2006-06-19 20:00:00,0.68343,0.68346,0.68329,0.68343,4477799980.0
2006-06-19 20:15:00,0.68343,0.68353,0.68333,0.68347,6783599991.0
2006-06-19 20:30:00,0.68348,0.68375,0.68345,0.68372,10486599998.0
2006-06-19 20:45:00,0.68367,0.68372,0.68339,0.68345,11282199969.0
2006-06-19 21:00:00,0.68348,0.68352,0.68315,0.68318,8020799990.0
2006-06-19 21:15:00,0.6832,0.68344,0.68309,0.68317,4939100009.0
2006-06-19 21:30:00,0.68315,0.68329,0.68305,0.68321,4036599985.0
2006-06-19 21:45:00,0.68321,0.68323,0.6829,0.68302,3189900002.0
2006-06-19 22:00:00,0.68301,0.68328,0.68299,0.68325,3619400003.0
2006-06-19 22:15:00,0.68327,0.68332,0.68318,0.6832,4218999990.0
2006-06-19 22:30:00,0.68319,0.68323,0.68295,0.68305,3172700010.0
2006-06-19 22:45:00,0.68306,0.68306,0.68253,0.68253,2843199982.0
2006-06-19 23:00:00,0.6824,0.68335,0.6824,0.68289,2379300003.0
2006-06-19 23:15:00,0.68296,0.6834,0.68261,0.68313,2803399999.0
2006-06-19 23:30:00,0.68283,0.68325,0.68272,0.68305,1291699999.0
2006-06-19 23:45:00,0.68305,0.68313,0.6828,0.68309,1471999997.0
2006-06-20 00:00:00,0.68307,0.68319,0.68282,0.68316,1391099998.0
2006-06-20 00:15:00,0.68323,0.68337,0.68315,0.68321,1396499992.0
2006-06-20 00:30:00,0.68329,0.68337,0.68317,0.68323,1683299995.0
2006-06-20 00:45:00,0.68324,0.68324,0.68298,0.68309,1869000007.0
2006-06-20 01:00:00,0.68309,0.68329,0.68305,0.68318,2043000011.0
2006-06-20 01:15:00,0.6832,0.68328,0.68304,0.68319,1498899996.0
2006-06-20 01:30:00,0.68315,0.68318,0.683,0.68308,2244599995.0
2006-06-20 01:45:00,0.6831,0.68326,0.68283,0.68322,2365899999.0
2006-06-20 02:00:00,0.68313,0.68316,0.68284,0.68288,2648000006.0
2006-06-20 02:15:00,0.68287,0.68305,0.68286,0.68297,2016799999.0
2006-06-20 02:30:00,0.683,0.68301,0.68285,0.6829,1923400000.0
2006-06-20 02:45:00,0.68286,0.68292,0.68264,0.68271,1744400010.0
2006-06-20 03:00:00,0.68276,0.68287,0.68262,0.68274,1832999999.0
2006-06-20 03:15:00,0.68277,0.68285,0.68263,0.6827,2194499998.0
2006-06-20 03:30:00,0.6827,0.68292,0.6827,0.68274,2015400000.0
2006-06-20 03:45:00,0.68271,0.68283,0.68264,0.68275,1741199999.0
2006-06-20 04:00:00,0.68275,0.6828,0.68267,0.68271,1367500004.0
2006-06-20 04:15:00,0.68278,0.68283,0.6827,0.6828,1670899996.0
2006-06-20 04:30:00,0.68278,0.68295,0.68277,0.68292,1869399997.0
2006-06-20 04:45:00,0.68288,0.68299,0.68282,0.68288,1696399999.0
2006-06-20 05:00:00,0.68287,0.68291,0.68268,0.68272,2080900003.0
2006-06-20 05:15:00,0.68272,0.6828,0.68264,0.68264,1525900008.0
2006-06-20 05:30:00,0.68265,0.68278,0.6826,0.68271,1551700005.0
2006-06-20 05:45:00,0.68266,0.68278,0.6826,0.68268,1761700002.0
2006-06-20 06:00:00,0.68267,0.68272,0.68257,0.68265,1671900011.0
2006-06-20 06:15:00,0.68264,0.68278,0.6825,0.68259,1892500004.0
2006-06-20 06:30:00,0.6826,0.68269,0.68251,0.68251,1094199995.0
2006-06-20 06:45:00,0.68257,0.68283,0.68248,0.68275,1269100003.0
2006-06-20 07:00:00,0.6827,0.68294,0.68268,0.68277,1713299994.0
2006-06-20 07:15:00,0.68273,0.68278,0.68234,0.68242,1984100007.0
2006-06-20 07:30:00,0.68243,0.68256,0.6823,0.68235,1902400008.0
2006-06-20 07:45:00,0.68231,0.68253,0.68231,0.68242,1865000005.0
2006-06-20 08:00:00,0.68237,0.68238,0.68212,0.68232,2302100003.0
2006-06-20 08:15:00,0.68234,0.68244,0.68227,0.68236,1776900001.0
2006-06-20 08:30:00,0.68231,0.68236,0.68199,0.68223,2264599999.0
2006-06-20 08:45:00,0.68213,0.68231,0.68213,0.68222,2083400004.0
2006-06-20 09:00:00,0.68225,0.68232,0.68207,0.6821,2328000002.0
2006-06-20 09:15:00,0.68214,0.6823,0.6821,0.6822,1756000006.0
2006-06-20 09:30:00,0.68223,0.68243,0.68207,0.68215,2187899987.0
2006-06-20 09:45:00,0.68217,0.68234,0.68199,0.68215,2271399990.0
2006-06-20 10:00:00,0.68212,0.68215,0.68191,0.68197,2043399987.0
2006-06-20 10:15:00,0.68197,0.6821,0.68184,0.68188,2065699998.0
2006-06-20 10:30:00,0.68183,0.68183,0.68149,0.68175,1922200005.0
2006-06-20 10:45:00,0.68174,0.68182,0.68152,0.68165,1946699998.0
2006-06-20 11:00:00,0.68163,0.68179,0.68156,0.68167,1796399997.0
2006-06-20 11:15:00,0.68174,0.68198,0.68165,0.68192,2289700001.0
2006-06-20 11:30:00,0.682,0.68214,0.68189,0.68199,1796700000.0
2006-06-20 11:45:00,0.68195,0.68218,0.68185,0.68207,2415099992.0
2006-06-20 12:00:00,0.68205,0.6822,0.68179,0.68214,2189699990.0
2006-06-20 12:15:00,0.6821,0.68235,0.68205,0.68225,2266699981.0
2006-06-20 12:30:00,0.68223,0.68241,0.68212,0.68218,2354200002.0
2006-06-20 12:45:00,0.68222,0.68238,0.68204,0.68223,2110999992.0
2006-06-20 13:00:00,0.68226,0.68276,0.68226,0.68261,1761100000.0
2006-06-20 13:15:00,0.68255,0.68283,0.68232,0.68248,2520600007.0
2006-06-20 13:30:00,0.68246,0.6826,0.68234,0.68249,2216600009.0
2006-06-20 13:45:00,0.68249,0.6826,0.68238,0.68247,2119699995.0
2006-06-20 14:00:00,0.68247,0.68263,0.6821,0.68225,1967000005.0
2006-06-20 14:15:00,0.68223,0.68265,0.68223,0.68247,1943300003.0
2006-06-20 14:30:00,0.68247,0.68263,0.68217,0.68256,2273699991.0
2006-06-20 14:45:00,0.68261,0.68269,0.68206,0.68222,1863400000.0
2006-06-20 15:00:00,0.68214,0.68217,0.68193,0.682,1842799989.0
2006-06-20 15:15:00,0.68198,0.6823,0.68198,0.68224,2314299998.0
2006-06-20 15:30:00,0.68224,0.68229,0.68197,0.68199,1869099981.0
2006-06-20 15:45:00,0.68202,0.68224,0.68198,0.68198,1587800009.0
2006-06-20 16:00:00,0.68204,0.68219,0.68192,0.68193,1885599992.0
2006-06-20 16:15:00,0.68193,0.6824,0.68185,0.68232,2588000002.0
2006-06-20 16:30:00,0.68229,0.68247,0.68213,0.68224,1585800008.0
2006-06-20 16:45:00,0.6822,0.68259,0.68211,0.68259,1997699995.0
2006-06-20 17:00:00,0.68255,0.68267,0.68238,0.68253,2094900025.0
2006-06-20 17:15:00,0.68256,0.68267,0.68245,0.68257,2087899990.0
2006-06-20 17:30:00,0.6826,0.68276,0.6825,0.68271,1744299997.0
2006-06-20 17:45:00,0.68262,0.68294,0.68242,0.68291,1488400007.0
2006-06-20 18:00:00,0.68291,0.683,0.68282,0.68298,17441500024.0
2006-06-20 18:15:00,0.683,0.68308,0.68276,0.6828,14070399990.0
2006-06-20 18:30:00,0.68282,0.68307,0.68273,0.68277,8228400010.0
2006-06-20 18:45:00,0.68277,0.68283,0.68245,0.6826,5688399999.0
2006-06-20 19:00:00,0.68261,0.68338,0.68261,0.68313,6953900012.0
2006-06-20 19:15:00,0.68312,0.68339,0.68304,0.68339,5385699980.0
2006-06-20 19:30:00,0.68339,0.68347,0.68319,0.68337,7074800011.0
2006-06-20 19:45:00,0.68342,0.68359,0.68325,0.68332,3893099988.0
2006-06-20 20:00:00,0.68338,0.68338,0.68312,0.68319,4334799982.0
2006-06-20 20:15:00,0.68322,0.68337,0.68307,0.68327,6859099966.0
2006-06-20 20:30:00,0.68327,0.68338,0.68316,0.68319,9561599985.0
2006-06-20 20:45:00,0.68317,0.68332,0.68275,0.68288,12073200014.0
2006-06-20 21:00:00,0.68291,0.68298,0.68272,0.68273,8237699980.0
2006-06-20 21:15:00,0.68275,0.68278,0.68257,0.68267,5143700001.0
2006-06-20 21:30:00,0.68264,0.68288,0.68262,0.68283,4005399981.0
2006-06-20 21:45:00,0.68285,0.68292,0.68272,0.68287,3448900001.0
2006-06-20 22:00:00,0.68283,0.68296,0.68266,0.68295,3227599986.0
2006-06-20 22:15:00,0.68295,0.68297,0.68275,0.6828,4243200013.0
2006-06-20 22:30:00,0.68283,0.68304,0.68282,0.68304,3036600010.0
2006-06-20 22:45:00,0.68306,0.68308,0.68268,0.68268,3060899995.0
2006-06-20 23:00:00,0.68255,0.68321,0.68248,0.68303,2516299993.0
2006-06-20 23:15:00,0.68309,0.68321,0.68266,0.68283,2272300000.0
2006-06-20 23:30:00,0.68287,0.6829,0.6827,0.68279,1605699995.0
2006-06-20 23:45:00,0.68281,0.68285,0.68217,0.68242,1534800009.0
2006-06-21 00:00:00,0.68243,0.6827,0.68242,0.68252,1997799986.0
2006-06-21 00:15:00,0.68258,0.6827,0.68234,0.68253,1546300004.0
2006-06-21 00:30:00,0.68259,0.68272,0.68245,0.68268,1633600014.0
2006-06-21 00:45:00,0.68267,0.68273,0.68243,0.68259,1808200010.0
2006-06-21 01:00:00,0.68257,0.68295,0.68249,0.68257,2012499996.0
2006-06-21 01:15:00,0.68254,0.68281,0.68253,0.68281,1648899997.0
2006-06-21 01:30:00,0.68277,0.68284,0.68256,0.68257,2157999992.0
2006-06-21 01:45:00,0.68261,0.68281,0.6826,0.68272,1924699999.0
2006-06-21 02:00:00,0.68268,0.68271,0.68238,0.68256,2147600005.0
2006-06-21 02:15:00,0.68258,0.68272,0.68246,0.68249,1624600006.0
2006-06-21 02:30:00,0.68248,0.68265,0.68242,0.6826,1779100000.0
2006-06-21 02:45:00,0.68258,0.68268,0.68251,0.68259,1741500007.0
2006-06-21 03:00:00,0.68262,0.68278,0.68258,0.68267,2300299996.0
2006-06-21 03:15:00,0.68272,0.68297,0.68267,0.68285,1863200006.0
2006-06-21 03:30:00,0.68284,0.68329,0.68278,0.68324,2102600001.0
2006-06-21 03:45:00,0.68322,0.68331,0.68312,0.68312,1882200001.0
2006-06-21 04:00:00,0.68314,0.68363,0.68314,0.68333,2375099992.0
2006-06-21 04:15:00,0.68333,0.68362,0.68324,0.68331,2213499986.0
2006-06-21 04:30:00,0.68332,0.6835,0.6832,0.6834,1886699983.0
2006-06-21 04:45:00,0.68333,0.68353,0.68315,0.6833,2114600016.0
2006-06-21 05:00:00,0.68327,0.68366,0.68327,0.68351,2064199995.0
2006-06-21 05:15:00,0.68353,0.6837,0.68337,0.68349,1503000011.0
2006-06-21 05:30:00,0.68348,0.68361,0.68344,0.68356,1426599995.0
2006-06-21 05:45:00,0.6836,0.68363,0.68332,0.68333,1622300005.0
2006-06-21 06:00:00,0.68328,0.6837,0.68328,0.68361,1685000009.0
2006-06-21 06:15:00,0.68358,0.68378,0.6835,0.68378,2014900013.0
2006-06-21 06:30:00,0.68377,0.6838,0.68366,0.68367,1574100008.0
2006-06-21 06:45:00,0.68371,0.6838,0.68353,0.68373,1301400001.0
2006-06-21 07:00:00,0.68368,0.6838,0.68366,0.68372,1661999986.0
2006-06-21 07:15:00,0.68375,0.6838,0.68354,0.68367,1321900000.0
2006-06-21 07:30:00,0.68363,0.68369,0.68341,0.6836,1970699993.0
2006-06-21 07:45:00,0.6836,0.68364,0.68349,0.68363,1834799992.0
2006-06-21 08:00:00,0.68359,0.68402,0.68359,0.6838,1853799997.0
2006-06-21 08:15:00,0.68378,0.68385,0.68345,0.6835,1643500000.0
2006-06-21 08:30:00,0.68352,0.68373,0.6833,0.6837,1948200008.0
2006-06-21 08:45:00,0.68363,0.68371,0.68338,0.68363,1642300005.0
2006-06-21 09:00:00,0.68363,0.68376,0.68361,0.68369,1803099984.0
2006-06-21 09:15:00,0.68366,0.68397,0.68356,0.6838,2015999996.0
2006-06-21 09:30:00,0.68382,0.684,0.68359,0.68393,1739800000.0
2006-06-21 09:45:00,0.68396,0.68416,0.68386,0.6839,1991499975.0
2006-06-21 10:00:00,0.68389,0.68391,0.68335,0.68342,1784799992.0
2006-06-21 10:15:00,0.68345,0.68356,0.68334,0.68342,2097599996.0
2006-06-21 10:30:00,0.68364,0.68465,0.68364,0.68422,1850399999.0
2006-06-21 10:45:00,0.6842,0.68478,0.68413,0.68472,2261099990.0
2006-06-21 11:00:00,0.68469,0.6849,0.68454,0.68482,2136499997.0
2006-06-21 11:15:00,0.68485,0.68519,0.6846,0.68492,2124499994.0
2006-06-21 11:30:00,0.68497,0.68509,0.68484,0.68491,1968700006.0
2006-06-21 11:45:00,0.68491,0.68549,0.6847,0.6853,1877000004.0
2006-06-21 12:00:00,0.68524,0.68579,0.68524,0.68544,1852599993.0
2006-06-21 12:15:00,0.68544,0.68554,0.68525,0.6853,2339400003.0
2006-06-21 12:30:00,0.6853,0.6855,0.68518,0.68523,1952099984.0
2006-06-21 12:45:00,0.68524,0.68557,0.68519,0.6854,1829600007.0
2006-06-21 13:00:00,0.68542,0.68569,0.68538,0.68565,1713299998.0
2006-06-21 13:15:00,0.6856,0.68593,0.68549,0.68577,2227799996.0
2006-06-21 13:30:00,0.68562,0.6859,0.68555,0.68568,2351599978.0
2006-06-21 13:45:00,0.68569,0.68578,0.68536,0.68536,1979700005.0
2006-06-21 14:00:00,0.68529,0.68552,0.68525,0.6853,1941399989.0
2006-06-21 14:15:00,0.6853,0.68585,0.68526,0.68557,1852999999.0
2006-06-21 14:30:00,0.68556,0.68569,0.6855,0.68568,2001200009.0
2006-06-21 14:45:00,0.68569,0.68575,0.68541,0.6855,1635999990.0
2006-06-21 15:00:00,0.68549,0.68565,0.68541,0.68553,2048199999.0
2006-06-21 15:15:00,0.6855,0.68573,0.68538,0.68569,1905200006.0
2006-06-21 15:30:00,0.68574,0.68578,0.68555,0.68569,2156499998.0
2006-06-21 15:45:00,0.68571,0.68573,0.6854,0.68552,2110900009.0
2006-06-21 16:00:00,0.68553,0.68565,0.6854,0.68542,2218800016.0
2006-06-21 16:15:00,0.68543,0.6856,0.68535,0.68556,2073199994.0
2006-06-21 16:30:00,0.68556,0.68571,0.68546,0.68556,1581099999.0
2006-06-21 16:45:00,0.6855,0.6856,0.68539,0.68557,2256699997.0
2006-06-21 17:00:00,0.68561,0.68581,0.68537,0.6857,2245600004.0
2006-06-21 17:15:00,0.68571,0.68582,0.68564,0.68577,1927200011.0
2006-06-21 17:30:00,0.68575,0.68581,0.68561,0.68571,1675299991.0
2006-06-21 17:45:00,0.68569,0.6861,0.68557,0.68597,1555699982.0
2006-06-21 18:00:00,0.68597,0.68633,0.68594,0.68625,16991600019.0
2006-06-21 18:15:00,0.68629,0.68641,0.6861,0.68635,14733800017.0
2006-06-21 18:30:00,0.68634,0.68634,0.68585,0.68603,8890899980.0
2006-06-21 18:45:00,0.68603,0.68612,0.6859,0.686,5606200016.0
2006-06-21 19:00:00,0.68602,0.68649,0.68602,0.68646,6485299975.0
2006-06-21 19:15:00,0.68646,0.68663,0.68625,0.68652,5783200015.0
2006-06-21 19:30:00,0.68647,0.68658,0.6864,0.68642,6678900001.0
2006-06-21 19:45:00,0.68643,0.68652,0.68636,0.68637,3237999986.0
2006-06-21 20:00:00,0.68644,0.68648,0.68625,0.68629,4231100002.0
2006-06-21 20:15:00,0.68631,0.68642,0.68627,0.68632,6275300007.0
2006-06-21 20:30:00,0.68633,0.68643,0.6861,0.68634,10445500023.0
2006-06-21 20:45:00,0.68634,0.68652,0.68623,0.68645,10723800001.0
2006-06-21 21:00:00,0.68643,0.68653,0.68626,0.68637,7938100014.0
2006-06-21 21:15:00,0.68638,0.68646,0.68628,0.68641,4604100016.0
2006-06-21 21:30:00,0.6864,0.68643,0.68605,0.6862,4452200000.0
2006-06-21 21:45:00,0.68619,0.68625,0.68607,0.68616,2941099986.0
2006-06-21 22:00:00,0.68614,0.6862,0.68604,0.6862,3101800008.0
2006-06-21 22:15:00,0.6862,0.68623,0.68605,0.68615,4406099996.0
2006-06-21 22:30:00,0.6862,0.68627,0.68602,0.68615,3220400009.0
2006-06-21 22:45:00,0.6862,0.68627,0.68594,0.68594,2303699993.0
2006-06-21 23:00:00,0.6858,0.68639,0.68577,0.68601,2830299992.0
2006-06-21 23:15:00,0.68608,0.6865,0.68577,0.68619,2774700011.0
2006-06-21 23:30:00,0.68626,0.68638,0.68594,0.68602,1877399999.0
2006-06-21 23:45:00,0.68602,0.68613,0.68575,0.68605,1668499997.0
2006-06-22 00:00:00,0.68602,0.68611,0.68587,0.68587,1559200005.0
2006-06-22 00:15:00,0.6859,0.68618,0.68587,0.68598,1512800020.0
2006-06-22 00:30:00,0.68604,0.68607,0.6859,0.68603,1510800011.0
2006-06-22 00:45:00,0.68603,0.68613,0.68588,0.68602,1450599997.0
2006-06-22 01:00:00,0.68597,0.68621,0.68596,0.6861,2161499996.0
2006-06-22 01:15:00,0.6861,0.68626,0.68598,0.68612,1755799992.0
2006-06-22 01:30:00,0.68608,0.68615,0.68592,0.68596,2111700004.0
2006-06-22 01:45:00,0.686,0.68616,0.68588,0.68591,2097500001.0
2006-06-22 02:00:00,0.68595,0.68663,0.68594,0.68621,1801400002.0
2006-06-22 02:15:00,0.68618,0.68625,0.68597,0.68611,2013500004.0
2006-06-22 02:30:00,0.68607,0.68636,0.68607,0.68619,1630300007.0
2006-06-22 02:45:00,0.68613,0.6863,0.686,0.68623,1533299996.0
2006-06-22 03:00:00,0.68627,0.68633,0.68619,0.68625,1567899987.0
2006-06-22 03:15:00,0.68625,0.68637,0.68621,0.68633,1425899995.0
2006-06-22 03:30:00,0.68629,0.68639,0.6862,0.6863,1697599996.0
2006-06-22 03:45:00,0.68632,0.68638,0.68618,0.68623,1279599996.0
2006-06-22 04:00:00,0.6863,0.68635,0.68619,0.68621,1741699996.0
2006-06-22 04:15:00,0.68628,0.68642,0.6862,0.68638,1306500006.0
2006-06-22 04:30:00,0.68638,0.68645,0.68626,0.68641,1780299999.0
2006-06-22 04:45:00,0.68633,0.68643,0.68625,0.68633,2040100001.0
2006-06-22 05:00:00,0.6863,0.68644,0.6861,0.68612,1683899989.0
2006-06-22 05:15:00,0.68612,0.68614,0.68597,0.68598,1693299983.0
2006-06-22 05:30:00,0.68602,0.68619,0.68595,0.68602,1518499990.0
2006-06-22 05:45:00,0.686,0.68621,0.68585,0.68603,1949099995.0
2006-06-22 06:00:00,0.68607,0.68616,0.68595,0.6861,1713700002.0
2006-06-22 06:15:00,0.68605,0.68636,0.68595,0.68632,1904300005.0
2006-06-22 06:30:00,0.6863,0.68643,0.6862,0.68635,1415999981.0
2006-06-22 06:45:00,0.68642,0.6865,0.68632,0.68642,1178500003.0
2006-06-22 07:00:00,0.68635,0.68647,0.68602,0.68607,2073100006.0
2006-06-22 07:15:00,0.68612,0.6864,0.68602,0.6863,1753600001.0
2006-06-22 07:30:00,0.68628,0.68635,0.68615,0.68624,2327799990.0
2006-06-22 07:45:00,0.6862,0.68634,0.68612,0.6863,1966899992.0
2006-06-22 08:00:00,0.68625,0.68634,0.68611,0.68617,2111900005.0
2006-06-22 08:15:00,0.68615,0.68625,0.6858,0.68625,2102900002.0
2006-06-22 08:30:00,0.68624,0.68641,0.68616,0.68627,2149099999.0
2006-06-22 08:45:00,0.68618,0.68618,0.68566,0.68574,1832499999.0
2006-06-22 09:00:00,0.68582,0.68613,0.68552,0.68599,2186699995.0
2006-06-22 09:15:00,0.68597,0.68655,0.68592,0.68655,2200499998.0
2006-06-22 09:30:00,0.68656,0.68657,0.68614,0.68642,1654800013.0
2006-06-22 09:45:00,0.68646,0.68646,0.68593,0.68604,1720800007.0
2006-06-22 10:00:00,0.68601,0.68636,0.68572,0.68634,2216199994.0
2006-06-22 10:15:00,0.68646,0.6867,0.68643,0.68664,2338799994.0
2006-06-22 10:30:00,0.68665,0.6868,0.68649,0.68659,1911700004.0
2006-06-22 10:45:00,0.68666,0.68701,0.68643,0.68697,2192400011.0
2006-06-22 11:00:00,0.68698,0.68722,0.68666,0.687,2045900009.0
2006-06-22 11:15:00,0.687,0.687,0.68666,0.68672,2211000001.0
2006-06-22 11:30:00,0.68677,0.6869,0.68655,0.6868,1775200006.0
2006-06-22 11:45:00,0.68679,0.68706,0.68671,0.68674,2130399992.0
2006-06-22 12:00:00,0.68667,0.68694,0.68659,0.68678,2354799992.0
2006-06-22 12:15:00,0.6868,0.68721,0.68663,0.68715,2137200012.0
2006-06-22 12:30:00,0.68713,0.68717,0.68685,0.68716,1872400003.0
2006-06-22 12:45:00,0.68722,0.68728,0.68687,0.68724,2381599981.0
2006-06-22 13:00:00,0.68725,0.68775,0.68712,0.6873,2267000008.0
2006-06-22 13:15:00,0.68726,0.68763,0.68715,0.68722,2006100005.0
2006-06-22 13:30:00,0.68727,0.6875,0.68717,0.68724,2083700000.0
2006-06-22 13:45:00,0.68723,0.68734,0.68691,0.68695,2228600001.0
2006-06-22 14:00:00,0.6869,0.68737,0.6869,0.68715,2492699990.0
2006-06-22 14:15:00,0.68721,0.68775,0.68721,0.68748,2115199991.0
2006-06-22 14:30:00,0.68747,0.6878,0.68747,0.68757,2210299992.0
2006-06-22 14:45:00,0.6876,0.68774,0.68728,0.68732,2121300006.0
2006-06-22 15:00:00,0.68726,0.68766,0.68721,0.68752,2048899997.0
2006-06-22 15:15:00,0.68751,0.6878,0.68738,0.68748,2002299988.0
2006-06-22 15:30:00,0.68744,0.68747,0.68706,0.6873,1563299996.0
2006-06-22 15:45:00,0.68733,0.68753,0.68726,0.68732,1978500000.0
2006-06-22 16:00:00,0.68741,0.68748,0.68693,0.68697,2216399991.0
2006-06-22 16:15:00,0.68698,0.68754,0.68681,0.6874,2200100006.0
2006-06-22 16:30:00,0.68739,0.6875,0.68714,0.68718,1709600001.0
2006-06-22 16:45:00,0.6872,0.68749,0.6872,0.68748,2008900013.0
2006-06-22 17:00:00,0.68753,0.68754,0.68724,0.68735,2532900004.0
2006-06-22 17:15:00,0.68737,0.68759,0.68731,0.68739,2091500000.0
2006-06-22 17:30:00,0.68746,0.68755,0.68721,0.68735,1766400005.0
2006-06-22 17:45:00,0.6873,0.68767,0.68727,0.68757,1988199991.0
2006-06-22 18:00:00,0.68757,0.68771,0.68746,0.68765,15618499962.0
2006-06-22 18:15:00,0.68767,0.68809,0.68753,0.68775,14688799992.0
2006-06-22 18:30:00,0.68775,0.68785,0.6876,0.68778,8518299993.0
2006-06-22 18:45:00,0.68777,0.68788,0.68765,0.68767,6169000019.0
2006-06-22 19:00:00,0.68765,0.68786,0.68761,0.68778,6203199989.0
2006-06-22 19:15:00,0.68778,0.68786,0.6875,0.68775,5691900014.0
2006-06-22 19:30:00,0.68774,0.68801,0.68773,0.68785,7104700013.0
2006-06-22 19:45:00,0.68792,0.68797,0.68778,0.68789,3817099990.0
2006-06-22 20:00:00,0.68793,0.6882,0.68787,0.68803,4799800008.0
2006-06-22 20:15:00,0.68805,0.68813,0.68792,0.68794,6797899985.0
2006-06-22 20:30:00,0.68793,0.68813,0.68788,0.68798,10298399999.0
2006-06-22 20:45:00,0.68803,0.68824,0.68793,0.68812,11353600010.0
2006-06-22 21:00:00,0.68813,0.68824,0.68805,0.68817,8361000036.0
2006-06-22 21:15:00,0.68817,0.68826,0.68809,0.68812,4479299991.0
2006-06-22 21:30:00,0.6881,0.68817,0.68801,0.68802,4483400008.0
2006-06-22 21:45:00,0.68801,0.6881,0.68783,0.68793,3434599998.0
2006-06-22 22:00:00,0.68791,0.68795,0.68773,0.68778,3051399999.0
2006-06-22 22:15:00,0.6878,0.68783,0.68769,0.68775,4735499998.0
2006-06-22 22:30:00,0.68778,0.68784,0.68765,0.68775,3012899989.0
2006-06-22 22:45:00,0.68778,0.68801,0.6877,0.68782,2449499993.0
2006-06-22 23:00:00,0.6876,0.68812,0.68758,0.68785,2728299997.0
2006-06-22 23:15:00,0.68795,0.68802,0.68728,0.68762,2519699990.0
2006-06-22 23:30:00,0.68753,0.68786,0.68745,0.68749,1799399999.0
2006-06-22 23:45:00,0.68748,0.6877,0.68712,0.68733,1489700006.0
2006-06-23 00:00:00,0.68732,0.68768,0.68715,0.68763,1813700008.0
2006-06-23 00:15:00,0.68768,0.68785,0.68762,0.68772,1584000004.0
2006-06-23 00:30:00,0.6878,0.68782,0.68763,0.68768,2075300003.0
2006-06-23 00:45:00,0.68772,0.68803,0.68771,0.68801,1755200003.0
2006-06-23 01:00:00,0.68801,0.68805,0.68765,0.68774,2341399989.0
2006-06-23 01:15:00,0.6877,0.68789,0.68769,0.68779,1300599997.0
2006-06-23 01:30:00,0.68779,0.68793,0.68771,0.68781,1846600012.0
2006-06-23 01:45:00,0.68785,0.688,0.68782,0.68792,2025700003.0
2006-06-23 02:00:00,0.68792,0.68803,0.68785,0.68795,1956100000.0
2006-06-23 02:15:00,0.68792,0.68795,0.68762,0.68767,1623799999.0
2006-06-23 02:30:00,0.68762,0.68772,0.68748,0.68755,1873700008.0
2006-06-23 02:45:00,0.6875,0.68757,0.68731,0.68734,1651099993.0
2006-06-23 03:00:00,0.68735,0.6874,0.68712,0.68733,2070699983.0
2006-06-23 03:15:00,0.68733,0.68742,0.6873,0.68735,1008099997.0
2006-06-23 03:30:00,0.68733,0.68739,0.68715,0.68723,1776799995.0
2006-06-23 03:45:00,0.68723,0.68741,0.68714,0.68715,2147699991.0
2006-06-23 04:00:00,0.68721,0.6873,0.68712,0.68712,1327800013.0
2006-06-23 04:15:00,0.68718,0.68726,0.68706,0.68723,1355999997.0
2006-06-23 04:30:00,0.68722,0.68731,0.68717,0.68727,1826899991.0
2006-06-23 04:45:00,0.68721,0.68728,0.68713,0.68717,1388099996.0
2006-06-23 05:00:00,0.68715,0.68731,0.68715,0.68722,1761599994.0
2006-06-23 05:15:00,0.68723,0.68734,0.6872,0.68723,1981600005.0
2006-06-23 05:30:00,0.68727,0.68734,0.6871,0.68723,1587599997.0
2006-06-23 05:45:00,0.68725,0.68742,0.68722,0.68727,1380499993.0
2006-06-23 06:00:00,0.68729,0.68734,0.68715,0.68729,1588499991.0
2006-06-23 06:15:00,0.68726,0.68745,0.68718,0.68744,1428699998.0
2006-06-23 06:30:00,0.68744,0.68758,0.68732,0.6874,1751699996.0
2006-06-23 06:45:00,0.68748,0.68756,0.6873,0.68735,1888099998.0
2006-06-23 07:00:00,0.68734,0.68742,0.6872,0.68723,1414599997.0
2006-06-23 07:15:00,0.68723,0.68723,0.6871,0.6872,1486899997.0
2006-06-23 07:30:00,0.68718,0.6872,0.68683,0.68702,1894799994.0
2006-06-23 07:45:00,0.68701,0.6872,0.68698,0.68718,1815399992.0
2006-06-23 08:00:00,0.6871,0.68718,0.68688,0.68688,2121500001.0
2006-06-23 08:15:00,0.68683,0.68717,0.68671,0.68714,2065700004.0
2006-06-23 08:30:00,0.68719,0.68748,0.68699,0.6873,1852400007.0
2006-06-23 08:45:00,0.68728,0.68784,0.68716,0.68778,1672800004.0
2006-06-23 09:00:00,0.68778,0.68797,0.68766,0.68776,2020399987.0
2006-06-23 09:15:00,0.68782,0.68813,0.68768,0.68776,2165099994.0
2006-06-23 09:30:00,0.6878,0.68817,0.68757,0.68815,2513700011.0
2006-06-23 09:45:00,0.68825,0.68836,0.68768,0.6877,1961099993.0
2006-06-23 10:00:00,0.68767,0.68785,0.68744,0.68744,1910199997.0
2006-06-23 10:15:00,0.68745,0.68778,0.68736,0.68766,2343000019.0
2006-06-23 10:30:00,0.68766,0.68794,0.68753,0.68792,1940500001.0
2006-06-23 10:45:00,0.68797,0.68835,0.68785,0.68817,1987100013.0
2006-06-23 11:00:00,0.68819,0.68828,0.68793,0.688,1910100004.0
2006-06-23 11:15:00,0.68809,0.68809,0.68769,0.68782,2187200003.0
2006-06-23 11:30:00,0.68785,0.68805,0.68772,0.68801,2190900008.0
2006-06-23 11:45:00,0.68796,0.6882,0.68787,0.68818,2128300006.0
2006-06-23 12:00:00,0.6881,0.6884,0.68797,0.6883,2134099997.0
2006-06-23 12:15:00,0.68834,0.68836,0.68798,0.68805,2180399990.0
2006-06-23 12:30:00,0.68802,0.68836,0.688,0.68824,1699999991.0
2006-06-23 12:45:00,0.68824,0.68838,0.68816,0.68816,1830099996.0
2006-06-23 13:00:00,0.68823,0.68839,0.68809,0.6882,1955599995.0
2006-06-23 13:15:00,0.68816,0.68855,0.68816,0.68837,2167800016.0
2006-06-23 13:30:00,0.6884,0.68856,0.68821,0.68823,1820500006.0
2006-06-23 13:45:00,0.68822,0.68828,0.68746,0.68752,2475700004.0
2006-06-23 14:00:00,0.68754,0.68809,0.68748,0.6879,2108000007.0
2006-06-23 14:15:00,0.68793,0.68799,0.68755,0.68759,2233600003.0
2006-06-23 14:30:00,0.6874,0.6883,0.6874,0.68802,2081899992.0
2006-06-23 14:45:00,0.68805,0.68831,0.68801,0.68812,2034599985.0
2006-06-23 15:00:00,0.68809,0.68836,0.68795,0.68797,1662100005.0
2006-06-23 15:15:00,0.68798,0.68816,0.6878,0.68808,1780700007.0
2006-06-23 15:30:00,0.68808,0.68819,0.68795,0.68804,1967300007.0
2006-06-23 15:45:00,0.68812,0.68822,0.68795,0.68808,1841299999.0
2006-06-23 16:00:00,0.68813,0.68819,0.6879,0.68792,2163900004.0
2006-06-23 16:15:00,0.68792,0.68811,0.68783,0.68783,2290000011.0
2006-06-23 16:30:00,0.68782,0.68798,0.68769,0.68769,1603799993.0
2006-06-23 16:45:00,0.68763,0.68794,0.68763,0.6879,2208400000.0
2006-06-23 17:00:00,0.68788,0.68791,0.68751,0.68761,1784900011.0
2006-06-23 17:15:00,0.68758,0.68785,0.68744,0.68785,1869399997.0
2006-06-23 17:30:00,0.68783,0.68792,0.68769,0.68778,2125999992.0
2006-06-23 17:45:00,0.68774,0.68782,0.68754,0.68774,1989300002.0
2006-06-23 18:00:00,0.68772,0.68788,0.6876,0.6877,15825299985.0
2006-06-23 18:15:00,0.6877,0.6879,0.6876,0.68773,13164499984.0
2006-06-23 18:30:00,0.68775,0.68786,0.68769,0.68778,8389899994.0
2006-06-23 18:45:00,0.68778,0.68794,0.68775,0.68792,6495999999.0
2006-06-23 19:00:00,0.6879,0.68799,0.68779,0.68788,6523300009.0
2006-06-23 19:15:00,0.68788,0.68795,0.6878,0.68785,5316899984.0
2006-06-23 19:30:00,0.68783,0.68791,0.68779,0.68782,7044100033.0
2006-06-23 19:45:00,0.68785,0.68785,0.68761,0.68777,4042100014.0
2006-06-23 20:00:00,0.68783,0.68794,0.68768,0.68779,4704900024.0
2006-06-23 20:15:00,0.68782,0.68794,0.68777,0.68783,6662900016.0
2006-06-23 20:30:00,0.68783,0.68795,0.68778,0.68782,9225100017.0
2006-06-23 20:45:00,0.68785,0.68795,0.68769,0.68785,11101900010.0
2006-06-23 21:00:00,0.68788,0.68798,0.68783,0.68789,7688899999.0
2006-06-23 21:15:00,0.6879,0.68804,0.68775,0.68797,5026799996.0
2006-06-23 21:30:00,0.68795,0.68814,0.68795,0.68805,3862899973.0
2006-06-23 21:45:00,0.68807,0.68814,0.6878,0.68792,3088600005.0
2006-06-23 22:00:00,0.6879,0.68805,0.68776,0.68805,3434800014.0
2006-06-23 22:15:00,0.688,0.6881,0.68795,0.68797,4603300001.0
2006-06-23 22:30:00,0.68798,0.688,0.68767,0.6878,3157800001.0
2006-06-23 22:45:00,0.68783,0.68799,0.68762,0.68762,2632699992.0
2006-06-25 23:00:00,0.6875,0.68783,0.6875,0.68778,1638500002.0
2006-06-25 23:15:00,0.68778,0.68783,0.68775,0.68775,1302999998.0
2006-06-25 23:30:00,0.68778,0.68783,0.687,0.68703,1817699981.0
2006-06-25 23:45:00,0.68705,0.68712,0.68675,0.68707,1596099996.0
2006-06-26 00:00:00,0.687,0.68741,0.68695,0.68727,1961999999.0
2006-06-26 00:15:00,0.68731,0.68731,0.68712,0.68712,1852999986.0
2006-06-26 00:30:00,0.6872,0.68753,0.68713,0.68745,1587799991.0
2006-06-26 00:45:00,0.68734,0.68764,0.68713,0.68729,2061400000.0
2006-06-26 01:00:00,0.68727,0.68768,0.68727,0.68755,2534899997.0
2006-06-26 01:15:00,0.6875,0.68772,0.6875,0.68761,1686500006.0
2006-06-26 01:30:00,0.68759,0.68764,0.68737,0.68742,1846899992.0
2006-06-26 01:45:00,0.68745,0.68763,0.6874,0.68747,1822699984.0
2006-06-26 02:00:00,0.68743,0.68764,0.68742,0.68749,2207199994.0
2006-06-26 02:15:00,0.68747,0.68762,0.68741,0.68749,2284600010.0
2006-06-26 02:30:00,0.68748,0.68768,0.68719,0.68737,2255199993.0
2006-06-26 02:45:00,0.68728,0.68741,0.68719,0.68723,1703499989.0
2006-06-26 03:00:00,0.68727,0.68743,0.68718,0.68735,1603200000.0
2006-06-26 03:15:00,0.68737,0.68755,0.68733,0.68755,1291000008.0
2006-06-26 03:30:00,0.68752,0.68771,0.68745,0.68762,1415999998.0
2006-06-26 03:45:00,0.6877,0.6877,0.68738,0.6874,1832100001.0
2006-06-26 04:00:00,0.68748,0.68763,0.6874,0.68752,1682899996.0
2006-06-26 04:15:00,0.68758,0.68764,0.6873,0.68748,2138200002.0
2006-06-26 04:30:00,0.68747,0.68768,0.68744,0.68765,2256099990.0
2006-06-26 04:45:00,0.68754,0.68781,0.68754,0.68758,1530999993.0
2006-06-26 05:00:00,0.68756,0.68795,0.68756,0.68785,1701100001.0
2006-06-26 05:15:00,0.68789,0.68798,0.68782,0.68793,1488400001.0
2006-06-26 05:30:00,0.68793,0.68798,0.68782,0.6879,1543000001.0
2006-06-26 05:45:00,0.68788,0.68803,0.68786,0.68793,1664099995.0
2006-06-26 06:00:00,0.68798,0.688,0.68783,0.6879,1341000003.0
2006-06-26 06:15:00,0.68787,0.6879,0.68761,0.68783,2027200006.0
2006-06-26 06:30:00,0.68785,0.68798,0.68772,0.6878,1331799995.0
2006-06-26 06:45:00,0.68787,0.68791,0.68775,0.68783,1928500006.0
2006-06-26 07:00:00,0.6878,0.68787,0.68769,0.68782,1536600010.0
2006-06-26 07:15:00,0.68784,0.68793,0.68772,0.68793,1656700003.0
2006-06-26 07:30:00,0.68791,0.68792,0.68772,0.68778,2387300000.0
2006-06-26 07:45:00,0.68775,0.6878,0.6876,0.68762,1757300004.0
2006-06-26 08:00:00,0.68755,0.68779,0.68749,0.68772,1871500007.0
2006-06-26 08:15:00,0.68777,0.68807,0.68773,0.68805,2383999989.0
2006-06-26 08:30:00,0.68807,0.68821,0.68792,0.68806,2196599993.0
2006-06-26 08:45:00,0.68804,0.68875,0.68803,0.68821,1823599995.0
2006-06-26 09:00:00,0.68816,0.68882,0.68809,0.68867,2374599996.0
2006-06-26 09:15:00,0.68863,0.68935,0.68857,0.68923,2283900005.0
2006-06-26 09:30:00,0.6893,0.68971,0.68915,0.68963,2122400002.0
2006-06-26 09:45:00,0.68961,0.68961,0.68924,0.6893,2454999986.0
2006-06-26 10:00:00,0.68929,0.68948,0.68925,0.68942,2192099980.0
2006-06-26 10:15:00,0.68942,0.6896,0.68928,0.68935,2758500021.0
2006-06-26 10:30:00,0.68931,0.68932,0.6888,0.68887,1965899998.0
2006-06-26 10:45:00,0.6889,0.68973,0.68876,0.6897,1911499995.0
2006-06-26 11:00:00,0.68965,0.68975,0.68951,0.68962,1957200006.0
2006-06-26 11:15:00,0.68965,0.6898,0.6895,0.68958,2178500003.0
2006-06-26 11:30:00,0.68964,0.68991,0.68941,0.68982,1814400006.0
2006-06-26 11:45:00,0.68983,0.68989,0.68935,0.68952,2386400019.0
2006-06-26 12:00:00,0.68923,0.6896,0.68917,0.68954,2281000018.0
2006-06-26 12:15:00,0.68954,0.69,0.68936,0.69,2230200006.0
2006-06-26 12:30:00,0.68995,0.69008,0.68962,0.68963,1733400015.0
2006-06-26 12:45:00,0.68964,0.68981,0.68952,0.6897,2293599999.0
2006-06-26 13:00:00,0.6898,0.68989,0.68965,0.68975,1514100010.0
2006-06-26 13:15:00,0.68975,0.69027,0.68975,0.69005,2022900005.0
2006-06-26 13:30:00,0.69003,0.69034,0.68998,0.69028,1890199978.0
2006-06-26 13:45:00,0.6903,0.69038,0.69011,0.69011,2074199977.0
2006-06-26 14:00:00,0.69004,0.6902,0.68997,0.68999,1894300004.0
2006-06-26 14:15:00,0.69001,0.69026,0.68996,0.69014,2127499996.0
2006-06-26 14:30:00,0.69005,0.69012,0.68982,0.68998,1881500003.0
2006-06-26 14:45:00,0.69,0.69004,0.68975,0.68985,2049100005.0
2006-06-26 15:00:00,0.68982,0.68983,0.68965,0.68967,1734999997.0
2006-06-26 15:15:00,0.68969,0.6902,0.68969,0.69012,2289999994.0
2006-06-26 15:30:00,0.69013,0.69029,0.69005,0.69005,1825900002.0
2006-06-26 15:45:00,0.69007,0.6902,0.68997,0.69,1915599991.0
2006-06-26 16:00:00,0.69005,0.6902,0.68974,0.69012,2052999990.0
2006-06-26 16:15:00,0.69009,0.69018,0.68993,0.69001,1710700014.0
2006-06-26 16:30:00,0.68998,0.69014,0.68997,0.69007,2010500003.0
2006-06-26 16:45:00,0.69004,0.69026,0.69001,0.6902,2274199984.0
2006-06-26 17:00:00,0.69022,0.6903,0.69003,0.69017,1971899991.0
2006-06-26 17:15:00,0.69017,0.6903,0.6901,0.69016,2274500001.0
2006-06-26 17:30:00,0.69019,0.69042,0.69012,0.69026,1866599996.0
2006-06-26 17:45:00,0.6902,0.69024,0.68997,0.69007,1762499980.0
2006-06-26 18:00:00,0.69005,0.69034,0.68996,0.69016,18618600017.0
2006-06-26 18:15:00,0.6903,0.6903,0.68986,0.68992,13378400031.0
2006-06-26 18:30:00,0.68988,0.68994,0.68975,0.68982,7713900003.0
2006-06-26 18:45:00,0.68985,0.68997,0.68972,0.68977,6316799998.0
2006-06-26 19:00:00,0.68975,0.69025,0.68965,0.6901,6540699976.0
2006-06-26 19:15:00,0.69006,0.69046,0.68999,0.69038,5923700005.0
2006-06-26 19:30:00,0.69035,0.6907,0.69021,0.69047,7354800029.0
2006-06-26 19:45:00,0.69051,0.69058,0.69032,0.69036,3839400014.0
2006-06-26 20:00:00,0.69045,0.69054,0.69013,0.69018,4828000012.0
2006-06-26 20:15:00,0.69019,0.69019,0.68995,0.69002,6619400003.0
2006-06-26 20:30:00,0.69003,0.69013,0.68993,0.69003,9721200000.0
2006-06-26 20:45:00,0.69002,0.69007,0.68966,0.68969,10801900021.0
2006-06-26 21:00:00,0.68978,0.68983,0.68963,0.68968,7812499993.0
2006-06-26 21:15:00,0.68969,0.68981,0.68965,0.6898,5210900023.0
2006-06-26 21:30:00,0.68983,0.68993,0.68971,0.68975,4169599987.0
2006-06-26 21:45:00,0.68978,0.68992,0.68966,0.68992,3245999995.0
2006-06-26 22:00:00,0.68992,0.68998,0.68967,0.68974,3517600027.0
2006-06-26 22:15:00,0.68976,0.68988,0.68967,0.68975,3936799983.0
2006-06-26 22:30:00,0.68976,0.6899,0.6897,0.6898,3165300016.0
2006-06-26 22:45:00,0.68984,0.68994,0.68958,0.68958,2234800005.0
2006-06-26 23:00:00,0.68945,0.69029,0.68945,0.68976,2899199997.0
2006-06-26 23:15:00,0.68983,0.69021,0.68962,0.68995,2066699995.0
2006-06-26 23:30:00,0.68988,0.68998,0.68985,0.68995,1822399995.0
2006-06-26 23:45:00,0.68995,0.69027,0.68995,0.69021,1469300008.0
2006-06-27 00:00:00,0.69017,0.69022,0.6899,0.68996,1809499995.0
2006-06-27 00:15:00,0.69004,0.69014,0.68995,0.69003,1491499991.0
2006-06-27 00:30:00,0.69012,0.69023,0.69005,0.69013,1387100001.0
2006-06-27 00:45:00,0.69013,0.69027,0.69001,0.69018,1577799998.0
2006-06-27 01:00:00,0.69018,0.69027,0.6901,0.69022,2372499988.0
2006-06-27 01:15:00,0.6902,0.69027,0.69007,0.69024,1680699995.0
2006-06-27 01:30:00,0.69018,0.69033,0.69008,0.69027,2059899986.0
2006-06-27 01:45:00,0.69029,0.69045,0.68999,0.69041,1972500013.0
2006-06-27 02:00:00,0.6904,0.6907,0.69022,0.69052,2389999992.0
2006-06-27 02:15:00,0.69049,0.6906,0.69042,0.69053,1560799990.0
2006-06-27 02:30:00,0.69051,0.69061,0.6904,0.69057,1722799991.0
2006-06-27 02:45:00,0.69049,0.69073,0.69043,0.69067,1721900001.0
2006-06-27 03:00:00,0.69068,0.69074,0.69045,0.69074,1673699995.0
2006-06-27 03:15:00,0.6907,0.69075,0.69037,0.69061,1672699997.0
2006-06-27 03:30:00,0.69059,0.69068,0.69041,0.69042,1596300006.0
2006-06-27 03:45:00,0.69045,0.69057,0.69037,0.69037,1608599998.0
2006-06-27 04:00:00,0.69045,0.6906,0.6904,0.69045,1264999990.0
2006-06-27 04:15:00,0.6905,0.69063,0.69042,0.69044,1875500001.0
2006-06-27 04:30:00,0.69045,0.69064,0.69042,0.69052,1782500010.0
2006-06-27 04:45:00,0.69045,0.6905,0.69035,0.69037,1113900000.0
2006-06-27 05:00:00,0.69035,0.69054,0.69035,0.69047,1547000012.0
2006-06-27 05:15:00,0.69047,0.69057,0.69042,0.69053,1467100010.0
2006-06-27 05:30:00,0.69051,0.69053,0.6904,0.69049,1261699996.0
2006-06-27 05:45:00,0.69046,0.69056,0.69036,0.69048,1580700012.0
2006-06-27 06:00:00,0.69047,0.69058,0.69037,0.69047,1515899995.0
2006-06-27 06:15:00,0.69042,0.69057,0.69035,0.69055,1766699997.0
2006-06-27 06:30:00,0.69055,0.6909,0.69035,0.69036,1452499994.0
2006-06-27 06:45:00,0.69041,0.69055,0.6903,0.6905,2457399997.0
2006-06-27 07:00:00,0.69045,0.69059,0.69044,0.69056,1638500010.0
2006-06-27 07:15:00,0.69059,0.69064,0.69042,0.69049,1628799995.0
2006-06-27 07:30:00,0.69049,0.69055,0.69025,0.69027,2138000000.0
2006-06-27 07:45:00,0.69023,0.69049,0.6902,0.69044,1330200002.0
2006-06-27 08:00:00,0.69047,0.69056,0.69037,0.6904,2458500001.0
2006-06-27 08:15:00,0.69045,0.6907,0.69036,0.6907,1516200005.0
2006-06-27 08:30:00,0.69065,0.69084,0.69057,0.69067,2135100001.0
2006-06-27 08:45:00,0.69064,0.69138,0.69061,0.69133,2138399994.0
2006-06-27 09:00:00,0.69134,0.69134,0.69091,0.69112,1808400014.0
2006-06-27 09:15:00,0.69111,0.69115,0.69074,0.69084,2045800012.0
2006-06-27 09:30:00,0.69086,0.69114,0.69047,0.69085,2114000015.0
2006-06-27 09:45:00,0.69082,0.69082,0.69023,0.69023,2035400002.0
2006-06-27 10:00:00,0.69031,0.69145,0.69031,0.6911,1568099996.0
2006-06-27 10:15:00,0.69105,0.69108,0.69047,0.69084,2404099997.0
2006-06-27 10:30:00,0.69082,0.69091,0.69047,0.69055,2013699991.0
2006-06-27 10:45:00,0.69056,0.69065,0.69044,0.69056,1836900007.0
2006-06-27 11:00:00,0.69056,0.69062,0.69023,0.69027,1638099992.0
2006-06-27 11:15:00,0.69035,0.69043,0.69024,0.69032,2375899995.0
2006-06-27 11:30:00,0.69038,0.6907,0.69029,0.6904,1861300003.0
2006-06-27 11:45:00,0.69038,0.69048,0.69012,0.69046,2502799982.0
2006-06-27 12:00:00,0.69042,0.69048,0.6902,0.69024,2396300006.0
2006-06-27 12:15:00,0.69026,0.69058,0.69017,0.69025,2415099985.0
2006-06-27 12:30:00,0.69022,0.69039,0.69009,0.69018,2247799991.0
2006-06-27 12:45:00,0.69023,0.69037,0.69011,0.69015,2079999998.0
2006-06-27 13:00:00,0.6902,0.69058,0.69018,0.69047,2119099993.0
2006-06-27 13:15:00,0.6904,0.69074,0.6904,0.69058,2385199995.0
2006-06-27 13:30:00,0.6906,0.69093,0.69042,0.69075,1920600004.0
2006-06-27 13:45:00,0.69073,0.69088,0.69027,0.69037,2196599998.0
2006-06-27 14:00:00,0.69029,0.69068,0.69024,0.6906,2171800004.0
2006-06-27 14:15:00,0.69066,0.69103,0.69066,0.69086,2205200004.0
2006-06-27 14:30:00,0.69083,0.69096,0.6907,0.69078,1939299989.0
2006-06-27 14:45:00,0.69082,0.69109,0.69082,0.69106,2224899996.0
2006-06-27 15:00:00,0.69104,0.69122,0.69089,0.69103,1735200010.0
2006-06-27 15:15:00,0.69103,0.69125,0.69098,0.69108,1660999989.0
2006-06-27 15:30:00,0.69098,0.69107,0.6908,0.69085,2211499983.0
2006-06-27 15:45:00,0.69085,0.69092,0.69026,0.69033,2131599997.0
2006-06-27 16:00:00,0.6903,0.69042,0.69003,0.69035,2161000011.0
2006-06-27 16:15:00,0.69039,0.69062,0.69021,0.69051,2583199996.0
2006-06-27 16:30:00,0.69049,0.69059,0.69019,0.69048,2448499994.0
2006-06-27 16:45:00,0.69044,0.69065,0.69044,0.69056,1939800003.0
2006-06-27 17:00:00,0.69054,0.69062,0.69035,0.69046,1618200009.0
2006-06-27 17:15:00,0.69046,0.69079,0.69042,0.69062,2343199996.0
2006-06-27 17:30:00,0.6906,0.69064,0.69009,0.69021,1876999998.0
2006-06-27 17:45:00,0.69017,0.69022,0.68994,0.69015,1966100014.0
2006-06-27 18:00:00,0.69013,0.69036,0.69005,0.6903,16968799964.0
2006-06-27 18:15:00,0.69032,0.6905,0.69016,0.6903,13947199991.0
2006-06-27 18:30:00,0.69027,0.69048,0.69021,0.69043,8141900003.0
2006-06-27 18:45:00,0.69043,0.69059,0.69036,0.69047,5898199986.0
2006-06-27 19:00:00,0.69046,0.69064,0.6904,0.69043,6712100016.0
2006-06-27 19:15:00,0.69044,0.69061,0.69042,0.69055,5994600000.0
2006-06-27 19:30:00,0.69053,0.69061,0.69036,0.69042,7500599981.0
2006-06-27 19:45:00,0.69045,0.69048,0.69027,0.69027,4156900021.0
2006-06-27 20:00:00,0.69032,0.69038,0.6902,0.69028,4713299995.0
2006-06-27 20:15:00,0.69029,0.69036,0.6901,0.69012,6715299979.0
2006-06-27 20:30:00,0.69013,0.69043,0.69007,0.69037,10259299971.0
2006-06-27 20:45:00,0.6904,0.69046,0.6903,0.6903,11048199959.0
2006-06-27 21:00:00,0.69033,0.69043,0.6903,0.69038,7794699966.0
2006-06-27 21:15:00,0.69038,0.69043,0.69027,0.69037,5210299983.0
2006-06-27 21:30:00,0.69032,0.69043,0.69017,0.6903,4443100001.0
2006-06-27 21:45:00,0.69032,0.69038,0.69024,0.69036,3255200011.0
2006-06-27 22:00:00,0.69034,0.69037,0.69018,0.69031,3257100001.0
2006-06-27 22:15:00,0.69034,0.69037,0.6902,0.69025,4654099996.0
2006-06-27 22:30:00,0.69027,0.69044,0.69023,0.69041,3349800001.0
2006-06-27 22:45:00,0.69043,0.69056,0.69029,0.69029,2219799997.0
2006-06-27 23:00:00,0.69015,0.69091,0.69012,0.69044,2781099997.0
2006-06-27 23:15:00,0.69043,0.69073,0.6902,0.69047,2425600011.0
2006-06-27 23:30:00,0.69046,0.69062,0.69026,0.69036,2014499999.0
2006-06-27 23:45:00,0.69036,0.69048,0.69012,0.6904,1368199996.0
2006-06-28 00:00:00,0.69037,0.69047,0.69023,0.69038,1737500000.0
2006-06-28 00:15:00,0.69043,0.69043,0.69017,0.69023,1477600002.0
2006-06-28 00:30:00,0.69031,0.69033,0.6902,0.69028,1652299988.0
2006-06-28 00:45:00,0.69025,0.69029,0.69007,0.69012,1430300013.0
2006-06-28 01:00:00,0.69009,0.69017,0.68995,0.69003,2487700005.0
2006-06-28 01:15:00,0.68998,0.6904,0.68995,0.69034,1611799997.0
2006-06-28 01:30:00,0.69028,0.69033,0.69009,0.69017,1861700011.0
2006-06-28 01:45:00,0.69022,0.69025,0.68982,0.69002,1581800003.0
2006-06-28 02:00:00,0.68999,0.69021,0.68995,0.69014,2336299994.0
2006-06-28 02:15:00,0.69009,0.69016,0.68985,0.6899,1978400000.0
2006-06-28 02:30:00,0.68987,0.69008,0.68984,0.68995,1816199991.0
2006-06-28 02:45:00,0.68997,0.6901,0.68993,0.69005,1570300002.0
2006-06-28 03:00:00,0.69007,0.69019,0.6897,0.68972,1995200009.0
2006-06-28 03:15:00,0.68973,0.6899,0.68945,0.68955,1528499988.0
2006-06-28 03:30:00,0.68952,0.68958,0.68947,0.68954,1317999998.0
2006-06-28 03:45:00,0.68952,0.68961,0.68948,0.68948,943300005.0
2006-06-28 04:00:00,0.68955,0.6896,0.68948,0.68948,1218599992.0
2006-06-28 04:15:00,0.68953,0.68964,0.68949,0.68964,1349099993.0
2006-06-28 04:30:00,0.68967,0.68975,0.68957,0.68972,1608200000.0
2006-06-28 04:45:00,0.68965,0.68979,0.68965,0.68974,1703799988.0
2006-06-28 05:00:00,0.68969,0.68976,0.68949,0.68952,1628799996.0
2006-06-28 05:15:00,0.68957,0.68968,0.68952,0.68953,1223700011.0
2006-06-28 05:30:00,0.68953,0.68978,0.6895,0.68973,1521599997.0
2006-06-28 05:45:00,0.68972,0.68978,0.68962,0.68973,1543900003.0
2006-06-28 06:00:00,0.68973,0.68973,0.6896,0.6897,1337599986.0
2006-06-28 06:15:00,0.68966,0.68972,0.68956,0.68968,1566800001.0
2006-06-28 06:30:00,0.6897,0.6897,0.68956,0.6896,1538799994.0
2006-06-28 06:45:00,0.68967,0.68969,0.68958,0.68966,1431700000.0
2006-06-28 07:00:00,0.6896,0.6897,0.68954,0.68957,1468399993.0
2006-06-28 07:15:00,0.68962,0.6897,0.68951,0.68969,1665099996.0
2006-06-28 07:30:00,0.68966,0.68969,0.68951,0.68961,1987999999.0
2006-06-28 07:45:00,0.6896,0.68972,0.6895,0.68965,1811200003.0
2006-06-28 08:00:00,0.6896,0.69022,0.6896,0.68994,1694100009.0
2006-06-28 08:15:00,0.68996,0.6903,0.68984,0.69007,1673099996.0
2006-06-28 08:30:00,0.69005,0.69043,0.68996,0.69043,2253100010.0
2006-06-28 08:45:00,0.6904,0.69086,0.69024,0.69064,2281500004.0
2006-06-28 09:00:00,0.69065,0.69099,0.69054,0.69067,2071900005.0
2006-06-28 09:15:00,0.69066,0.69116,0.69063,0.69101,1931900009.0
2006-06-28 09:30:00,0.69103,0.69103,0.69082,0.6909,2075399997.0
2006-06-28 09:45:00,0.69087,0.69107,0.69083,0.69093,2247200007.0
2006-06-28 10:00:00,0.69087,0.69112,0.69076,0.69081,2452699993.0
2006-06-28 10:15:00,0.69085,0.69149,0.69076,0.69139,2314300005.0
2006-06-28 10:30:00,0.69132,0.69175,0.69124,0.69157,1748100000.0
2006-06-28 10:45:00,0.69154,0.69163,0.69092,0.6911,2188199993.0
2006-06-28 11:00:00,0.69108,0.69108,0.69085,0.69089,2106900006.0
2006-06-28 11:15:00,0.69089,0.69092,0.69063,0.69073,2412199990.0
2006-06-28 11:30:00,0.69077,0.69098,0.69073,0.69089,2049600014.0
2006-06-28 11:45:00,0.69086,0.69093,0.69044,0.69052,2092499990.0
2006-06-28 12:00:00,0.69045,0.69061,0.68987,0.68987,2025900005.0
2006-06-28 12:15:00,0.68978,0.69021,0.68957,0.69005,2318300005.0
2006-06-28 12:30:00,0.69,0.69001,0.68974,0.68978,1971199995.0
2006-06-28 12:45:00,0.68982,0.68997,0.6896,0.68975,2240899999.0
2006-06-28 13:00:00,0.68981,0.68999,0.68976,0.6898,2206400001.0
2006-06-28 13:15:00,0.68983,0.68983,0.68948,0.68975,2151600004.0
2006-06-28 13:30:00,0.68977,0.68989,0.68959,0.68988,2523800017.0
2006-06-28 13:45:00,0.68988,0.69017,0.68979,0.6901,2137199997.0
2006-06-28 14:00:00,0.69012,0.69028,0.69009,0.69027,1951399993.0
2006-06-28 14:15:00,0.6903,0.69035,0.69007,0.69022,1908400005.0
2006-06-28 14:30:00,0.69013,0.69039,0.68994,0.69034,1934399999.0
2006-06-28 14:45:00,0.69037,0.69037,0.68982,0.68989,2249300015.0
2006-06-28 15:00:00,0.68988,0.69007,0.68971,0.68987,2102100001.0
2006-06-28 15:15:00,0.68986,0.69014,0.6898,0.69002,1570000003.0
2006-06-28 15:30:00,0.6901,0.69042,0.69,0.69018,2146300008.0
2006-06-28 15:45:00,0.69022,0.69025,0.68992,0.69001,2156400000.0
2006-06-28 16:00:00,0.69,0.69033,0.68987,0.69027,2120399987.0
2006-06-28 16:15:00,0.69025,0.69031,0.68959,0.68985,2213099993.0
2006-06-28 16:30:00,0.68987,0.68995,0.68964,0.68986,1931699995.0
2006-06-28 16:45:00,0.68986,0.68987,0.68956,0.68959,1977900004.0
2006-06-28 17:00:00,0.68962,0.68979,0.68947,0.68962,2593799997.0
2006-06-28 17:15:00,0.68961,0.68985,0.68949,0.68975,2235699985.0
2006-06-28 17:30:00,0.68985,0.69005,0.68973,0.6899,2017100000.0
2006-06-28 17:45:00,0.68987,0.69026,0.68979,0.68999,2005399998.0
2006-06-28 18:00:00,0.68999,0.69002,0.68955,0.68958,15199099961.0
2006-06-28 18:15:00,0.68962,0.68989,0.68942,0.68983,14211899989.0
2006-06-28 18:30:00,0.68988,0.69029,0.6897,0.68994,8152199984.0
2006-06-28 18:45:00,0.68987,0.69022,0.68979,0.68992,6339399989.0
2006-06-28 19:00:00,0.68995,0.6903,0.68974,0.68995,6183500000.0
2006-06-28 19:15:00,0.68987,0.69023,0.68971,0.6901,5745399992.0
2006-06-28 19:30:00,0.69009,0.69029,0.68991,0.69021,7231900009.0
2006-06-28 19:45:00,0.69014,0.69032,0.6898,0.69019,3695600002.0
2006-06-28 20:00:00,0.69013,0.69041,0.68995,0.69022,4743499989.0
2006-06-28 20:15:00,0.69025,0.69031,0.68959,0.69002,6336000026.0
2006-06-28 20:30:00,0.69003,0.69016,0.68978,0.68992,10512700015.0
2006-06-28 20:45:00,0.68992,0.69039,0.68986,0.69035,10888300003.0
2006-06-28 21:00:00,0.69033,0.69036,0.68996,0.69008,8020400023.0
2006-06-28 21:15:00,0.69009,0.69009,0.68993,0.68999,4998499971.0
2006-06-28 21:30:00,0.68995,0.6901,0.68993,0.69,4451499995.0
2006-06-28 21:45:00,0.69,0.69033,0.68998,0.69032,3520599974.0
2006-06-28 22:00:00,0.69031,0.6904,0.69022,0.69039,3575800003.0
2006-06-28 22:15:00,0.6904,0.69043,0.69025,0.69035,4089800006.0
2006-06-28 22:30:00,0.69039,0.69043,0.69026,0.69042,3020400020.0
2006-06-28 22:45:00,0.69041,0.69043,0.69007,0.69007,2793000012.0
2006-06-28 23:00:00,0.68995,0.69051,0.68985,0.69002,2675599999.0
2006-06-28 23:15:00,0.69013,0.6902,0.68981,0.6901,2340999996.0
2006-06-28 23:30:00,0.69003,0.69024,0.68992,0.69013,1666400001.0
2006-06-28 23:45:00,0.69013,0.69019,0.68965,0.68996,1988299993.0
2006-06-29 00:00:00,0.68996,0.69012,0.68992,0.69002,1622700003.0
2006-06-29 00:15:00,0.69005,0.6902,0.68974,0.68998,1429800009.0
2006-06-29 00:30:00,0.69005,0.69006,0.68982,0.69,1638599997.0
2006-06-29 00:45:00,0.68998,0.69003,0.6898,0.6899,1555000007.0
2006-06-29 01:00:00,0.68989,0.69002,0.68974,0.68975,1999899991.0
2006-06-29 01:15:00,0.68973,0.69012,0.68967,0.69012,1781700009.0
2006-06-29 01:30:00,0.69015,0.69017,0.68997,0.69002,1830800005.0
2006-06-29 01:45:00,0.69005,0.69017,0.68986,0.68992,2231699989.0
2006-06-29 02:00:00,0.68988,0.69007,0.68986,0.68988,2017400005.0
2006-06-29 02:15:00,0.68987,0.69001,0.68983,0.68993,1825599999.0
2006-06-29 02:30:00,0.68993,0.69006,0.68982,0.68982,1967800001.0
2006-06-29 02:45:00,0.6898,0.69008,0.6898,0.68999,1543500006.0
2006-06-29 03:00:00,0.69002,0.69003,0.68985,0.68994,1788500010.0
2006-06-29 03:15:00,0.68997,0.69018,0.68991,0.6901,1650899999.0
2006-06-29 03:30:00,0.69009,0.6903,0.69009,0.69022,1706499989.0
2006-06-29 03:45:00,0.69027,0.69042,0.69019,0.69033,2275599994.0
2006-06-29 04:00:00,0.69038,0.69044,0.69021,0.69033,2138799992.0
2006-06-29 04:15:00,0.69032,0.69044,0.69026,0.69033,1594199995.0
2006-06-29 04:30:00,0.69033,0.69038,0.69025,0.69037,1716800008.0
2006-06-29 04:45:00,0.6903,0.69039,0.69018,0.6902,1703599981.0
2006-06-29 05:00:00,0.69021,0.69035,0.69021,0.69027,1632499997.0
2006-06-29 05:15:00,0.6903,0.69035,0.69015,0.69023,1858199992.0
2006-06-29 05:30:00,0.69022,0.69035,0.6901,0.69027,1507100003.0
2006-06-29 05:45:00,0.69025,0.69032,0.69015,0.69021,1865300003.0
2006-06-29 06:00:00,0.69025,0.69036,0.69012,0.6902,1309200013.0
2006-06-29 06:15:00,0.69017,0.69025,0.69015,0.6902,1543000004.0
2006-06-29 06:30:00,0.6902,0.69036,0.69015,0.69015,1151600001.0
2006-06-29 06:45:00,0.69022,0.69028,0.69013,0.69023,2019600008.0
2006-06-29 07:00:00,0.69026,0.69032,0.69014,0.69017,1856799994.0
2006-06-29 07:15:00,0.69022,0.69024,0.69005,0.69012,1540200003.0
2006-06-29 07:30:00,0.69012,0.69017,0.68998,0.69002,1939500017.0
2006-06-29 07:45:00,0.68999,0.69006,0.68985,0.69003,1685899992.0
2006-06-29 08:00:00,0.69001,0.69033,0.69001,0.69029,1951300003.0
2006-06-29 08:15:00,0.69035,0.69065,0.69027,0.6905,1811600013.0
2006-06-29 08:30:00,0.69048,0.69055,0.69036,0.69043,2037800005.0
2006-06-29 08:45:00,0.69042,0.69056,0.69033,0.69033,1963100000.0
2006-06-29 09:00:00,0.69034,0.69039,0.69008,0.69022,2302400000.0
2006-06-29 09:15:00,0.69018,0.69065,0.69017,0.6906,2239999998.0
2006-06-29 09:30:00,0.69059,0.69093,0.69057,0.69085,1797800003.0
2006-06-29 09:45:00,0.69087,0.69106,0.69078,0.69096,2456800004.0
2006-06-29 10:00:00,0.69092,0.69104,0.69062,0.69066,1949100001.0
2006-06-29 10:15:00,0.69064,0.69099,0.69056,0.69069,2268699985.0
2006-06-29 10:30:00,0.69071,0.69083,0.6902,0.69051,1942600011.0
2006-06-29 10:45:00,0.69049,0.6908,0.69042,0.69069,2268800007.0
2006-06-29 11:00:00,0.69072,0.69086,0.69061,0.69079,2022500001.0
2006-06-29 11:15:00,0.69086,0.69091,0.69047,0.69063,2326300006.0
2006-06-29 11:30:00,0.69065,0.69093,0.69054,0.69091,2223499990.0
2006-06-29 11:45:00,0.69091,0.6914,0.69089,0.69138,2254199989.0
2006-06-29 12:00:00,0.6913,0.69147,0.6912,0.69124,2595599981.0
2006-06-29 12:15:00,0.69122,0.69131,0.69116,0.69125,2007099997.0
2006-06-29 12:30:00,0.6912,0.69139,0.6911,0.6912,2046899999.0
2006-06-29 12:45:00,0.69121,0.69125,0.69107,0.69107,2045499999.0
2006-06-29 13:00:00,0.69107,0.69117,0.69102,0.69109,2101600007.0
2006-06-29 13:15:00,0.69106,0.6914,0.69106,0.69132,2302999998.0
2006-06-29 13:30:00,0.69135,0.69143,0.69124,0.69128,2314799992.0
2006-06-29 13:45:00,0.69129,0.69135,0.69088,0.69117,2476199991.0
2006-06-29 14:00:00,0.69109,0.69113,0.69082,0.69105,2068099981.0
2006-06-29 14:15:00,0.69108,0.6911,0.69062,0.69065,2218899989.0
2006-06-29 14:30:00,0.6907,0.69151,0.6907,0.69119,2156099999.0
2006-06-29 14:45:00,0.69117,0.69151,0.69103,0.69142,1879200011.0
2006-06-29 15:00:00,0.69135,0.69165,0.69118,0.69158,2571499991.0
2006-06-29 15:15:00,0.69156,0.69175,0.69144,0.69165,2247600006.0
2006-06-29 15:30:00,0.69165,0.69172,0.69143,0.69164,2112700011.0
2006-06-29 15:45:00,0.69162,0.69162,0.69142,0.69142,1822400007.0
2006-06-29 16:00:00,0.69146,0.69164,0.69131,0.69159,2112800008.0
2006-06-29 16:15:00,0.6916,0.6919,0.69153,0.69163,2028199982.0
2006-06-29 16:30:00,0.69154,0.69165,0.69145,0.69161,1864500005.0
2006-06-29 16:45:00,0.69155,0.69174,0.6914,0.69148,1993800008.0
2006-06-29 17:00:00,0.69151,0.69172,0.69135,0.69167,2614200014.0
2006-06-29 17:15:00,0.69168,0.6923,0.69168,0.69214,2030500005.0
2006-06-29 17:30:00,0.69215,0.69244,0.692,0.69236,2024900005.0
2006-06-29 17:45:00,0.69228,0.69241,0.69199,0.69207,1841099994.0
2006-06-29 18:00:00,0.69205,0.6922,0.69189,0.69219,17886600017.0
2006-06-29 18:15:00,0.69222,0.69233,0.69189,0.6923,14170900028.0
2006-06-29 18:30:00,0.69233,0.6924,0.69188,0.69226,8409399976.0
2006-06-29 18:45:00,0.69228,0.69241,0.69224,0.69235,6451700004.0
2006-06-29 19:00:00,0.69234,0.69245,0.69215,0.69232,6618099982.0
2006-06-29 19:15:00,0.69235,0.69264,0.69227,0.69264,5487700005.0
2006-06-29 19:30:00,0.69263,0.69286,0.69242,0.69252,7681800001.0
2006-06-29 19:45:00,0.69253,0.69257,0.69202,0.69207,3608799999.0
2006-06-29 20:00:00,0.69215,0.69217,0.69176,0.69193,4114099999.0
2006-06-29 20:15:00,0.69195,0.6923,0.69182,0.69207,6934699971.0
2006-06-29 20:30:00,0.69204,0.69225,0.69164,0.69209,9916299998.0
2006-06-29 20:45:00,0.69214,0.69257,0.69187,0.692,11466099972.0
2006-06-29 21:00:00,0.69201,0.69209,0.6916,0.69193,7971199994.0
2006-06-29 21:15:00,0.69193,0.69227,0.69187,0.69193,5412400022.0
2006-06-29 21:30:00,0.69188,0.69223,0.6918,0.69219,4194300008.0
2006-06-29 21:45:00,0.6922,0.69247,0.69212,0.69234,3739499991.0
2006-06-29 22:00:00,0.69225,0.69244,0.69218,0.69243,3324799992.0
2006-06-29 22:15:00,0.69247,0.69254,0.69223,0.69232,4818700000.0
2006-06-29 22:30:00,0.69233,0.69243,0.69218,0.69235,3069099998.0
2006-06-29 22:45:00,0.69239,0.69273,0.69234,0.69257,2297299989.0
2006-06-29 23:00:00,0.69245,0.69278,0.69221,0.6924,2537199985.0
2006-06-29 23:15:00,0.69246,0.69288,0.69235,0.69273,2670900003.0
2006-06-29 23:30:00,0.69276,0.69312,0.69255,0.69292,2118999993.0
2006-06-29 23:45:00,0.69286,0.69311,0.69264,0.69295,1892300015.0
2006-06-30 00:00:00,0.6929,0.69303,0.69285,0.69297,1486299991.0
2006-06-30 00:15:00,0.69303,0.69303,0.69275,0.69287,1421499998.0
2006-06-30 00:30:00,0.69293,0.69293,0.69247,0.69258,1592000001.0
2006-06-30 00:45:00,0.69258,0.69269,0.69248,0.69249,1502100000.0
2006-06-30 01:00:00,0.69244,0.69253,0.69233,0.69243,2442200005.0
2006-06-30 01:15:00,0.6924,0.69265,0.6924,0.69248,1387299997.0
2006-06-30 01:30:00,0.69246,0.69276,0.69246,0.69258,1935300002.0
2006-06-30 01:45:00,0.69264,0.69274,0.69249,0.69267,1822299990.0
2006-06-30 02:00:00,0.69263,0.69291,0.69258,0.69283,2306400002.0
2006-06-30 02:15:00,0.69283,0.69286,0.69264,0.69268,2114699990.0
2006-06-30 02:30:00,0.69263,0.69278,0.69258,0.69265,1886399985.0
2006-06-30 02:45:00,0.69258,0.69291,0.69257,0.69264,2297099986.0
2006-06-30 03:00:00,0.69265,0.69321,0.69258,0.69302,1997600001.0
2006-06-30 03:15:00,0.69305,0.69322,0.69298,0.69304,1681800009.0
2006-06-30 03:30:00,0.69307,0.69329,0.69268,0.69295,2107800007.0
2006-06-30 03:45:00,0.69288,0.69315,0.69288,0.69301,1976100003.0
2006-06-30 04:00:00,0.69309,0.69324,0.69298,0.69303,1807400004.0
2006-06-30 04:15:00,0.69303,0.69325,0.69298,0.69317,1904599991.0
2006-06-30 04:30:00,0.69314,0.69324,0.69305,0.69314,1782599996.0
2006-06-30 04:45:00,0.69305,0.69315,0.693,0.69302,1793600001.0
2006-06-30 05:00:00,0.69301,0.69316,0.693,0.69304,1532400004.0
2006-06-30 05:15:00,0.69305,0.69315,0.69301,0.69311,1424399994.0
2006-06-30 05:30:00,0.69318,0.69325,0.69312,0.6932,1462300007.0
2006-06-30 05:45:00,0.69318,0.69327,0.6931,0.69313,2108199994.0
2006-06-30 06:00:00,0.69308,0.69322,0.69298,0.6932,1751399995.0
2006-06-30 06:15:00,0.69315,0.69326,0.69307,0.69325,2147300008.0
2006-06-30 06:30:00,0.69325,0.69327,0.69315,0.69315,910100004.0
2006-06-30 06:45:00,0.69325,0.69332,0.69313,0.69322,1540299992.0
2006-06-30 07:00:00,0.69317,0.69338,0.69314,0.69322,1511899995.0
2006-06-30 07:15:00,0.69325,0.69325,0.69281,0.69296,1547800002.0
2006-06-30 07:30:00,0.69288,0.69333,0.69286,0.6932,2139600012.0
2006-06-30 07:45:00,0.69313,0.69332,0.69286,0.69297,2221999999.0
2006-06-30 08:00:00,0.69285,0.69315,0.69263,0.69314,1860000005.0
2006-06-30 08:15:00,0.69315,0.69331,0.69289,0.6932,1787899991.0
2006-06-30 08:30:00,0.6932,0.69323,0.69293,0.6931,2206899996.0
2006-06-30 08:45:00,0.69309,0.69317,0.69285,0.69303,1599800006.0
2006-06-30 09:00:00,0.69303,0.69354,0.69287,0.69352,2145200006.0
2006-06-30 09:15:00,0.69348,0.69405,0.69343,0.69404,1857300013.0
2006-06-30 09:30:00,0.69409,0.6944,0.694,0.69435,1956000001.0
2006-06-30 09:45:00,0.6944,0.69455,0.69429,0.69445,2017399994.0
2006-06-30 10:00:00,0.69443,0.69443,0.69385,0.69412,1707599989.0
2006-06-30 10:15:00,0.69408,0.69429,0.69392,0.69412,2301999995.0
2006-06-30 10:30:00,0.69388,0.69388,0.69305,0.69366,2232299987.0
2006-06-30 10:45:00,0.69363,0.69363,0.69324,0.69327,1887199997.0
2006-06-30 11:00:00,0.69322,0.69338,0.69306,0.69335,2067099995.0
2006-06-30 11:15:00,0.69341,0.69345,0.69327,0.69345,1980600007.0
2006-06-30 11:30:00,0.6935,0.69356,0.69291,0.69304,2048999999.0
2006-06-30 11:45:00,0.69305,0.69343,0.693,0.69332,2232000005.0
2006-06-30 12:00:00,0.6933,0.69336,0.69317,0.69326,2342300011.0
2006-06-30 12:15:00,0.69325,0.69346,0.6929,0.69299,2546499995.0
2006-06-30 12:30:00,0.69297,0.6931,0.69249,0.69254,2082400003.0
2006-06-30 12:45:00,0.69255,0.6929,0.69246,0.6928,1787099999.0
2006-06-30 13:00:00,0.69286,0.69324,0.69271,0.69307,2111699991.0
2006-06-30 13:15:00,0.693,0.69309,0.69249,0.69267,1796699988.0
2006-06-30 13:30:00,0.69269,0.69269,0.69224,0.69236,1941200008.0
2006-06-30 13:45:00,0.6924,0.69248,0.69161,0.69172,2610999999.0
2006-06-30 14:00:00,0.69169,0.69216,0.6916,0.69205,2393499992.0
2006-06-30 14:15:00,0.69205,0.69213,0.69181,0.69197,2120499991.0
2006-06-30 14:30:00,0.69201,0.69264,0.69193,0.69238,1957200006.0
2006-06-30 14:45:00,0.69242,0.69244,0.69136,0.6914,2163699995.0
2006-06-30 15:00:00,0.69138,0.69163,0.69126,0.69159,2043400006.0
2006-06-30 15:15:00,0.69158,0.69192,0.69146,0.69159,2009900002.0
2006-06-30 15:30:00,0.69158,0.69168,0.69142,0.69162,2069500002.0
2006-06-30 15:45:00,0.69163,0.69184,0.69152,0.69172,2204299987.0
2006-06-30 16:00:00,0.6917,0.69181,0.6914,0.69158,2089699992.0
2006-06-30 16:15:00,0.69163,0.69183,0.69148,0.69179,2062299989.0
2006-06-30 16:30:00,0.6918,0.69181,0.69136,0.69152,2300399994.0
2006-06-30 16:45:00,0.69154,0.69157,0.69111,0.69117,2411900006.0
2006-06-30 17:00:00,0.69122,0.69136,0.6909,0.69125,1786700019.0
2006-06-30 17:15:00,0.69127,0.69165,0.69124,0.6913,1837199997.0
2006-06-30 17:30:00,0.69135,0.69155,0.69107,0.69155,2442500001.0
2006-06-30 17:45:00,0.69153,0.69153,0.69089,0.69094,1484099997.0
2006-06-30 18:00:00,0.69109,0.69144,0.69098,0.6913,17056599999.0
2006-06-30 18:15:00,0.69143,0.69176,0.69126,0.69154,12166299977.0
2006-06-30 18:30:00,0.69156,0.69179,0.6915,0.69172,8561499990.0
2006-06-30 18:45:00,0.69173,0.69206,0.69167,0.69202,6027599995.0
2006-06-30 19:00:00,0.692,0.69207,0.69178,0.69183,6489699998.0
2006-06-30 19:15:00,0.69183,0.6921,0.6918,0.6921,5672300004.0
2006-06-30 19:30:00,0.69207,0.69215,0.69192,0.69192,7318899997.0
2006-06-30 19:45:00,0.69193,0.69193,0.69163,0.69163,3844800009.0
2006-06-30 20:00:00,0.69171,0.69185,0.69159,0.69163,4308099990.0
2006-06-30 20:15:00,0.69167,0.69186,0.6915,0.69175,6392999992.0
2006-06-30 20:30:00,0.69178,0.69187,0.69163,0.69172,9381600013.0
2006-06-30 20:45:00,0.69173,0.6919,0.69155,0.6919,11215800034.0
2006-06-30 21:00:00,0.69196,0.692,0.69168,0.69171,7675399966.0
2006-06-30 21:15:00,0.69171,0.69207,0.69164,0.6918,5673099985.0
2006-06-30 21:30:00,0.69175,0.6918,0.69152,0.69175,4159699980.0
2006-06-30 21:45:00,0.69176,0.69177,0.69127,0.69153,3493599996.0
2006-06-30 22:00:00,0.69152,0.69166,0.69147,0.69154,3561199964.0
2006-06-30 22:15:00,0.69155,0.69156,0.69132,0.69145,3708800010.0
2006-06-30 22:30:00,0.69148,0.69161,0.69131,0.6916,3055299990.0
2006-06-30 22:45:00,0.69161,0.69196,0.69147,0.69178,2635699990.0
2006-07-02 23:00:00,0.6909,0.69227,0.6909,0.69184,2174099999.0
2006-07-02 23:15:00,0.6918,0.69211,0.69161,0.69188,2221400008.0
2006-07-02 23:30:00,0.69199,0.69211,0.69168,0.69189,2479099994.0
2006-07-02 23:45:00,0.69187,0.69226,0.69154,0.69186,2503599987.0
2006-07-03 00:00:00,0.69215,0.69231,0.69176,0.69202,2129399992.0
2006-07-03 00:15:00,0.69207,0.69208,0.69193,0.69193,1355199994.0
2006-07-03 00:30:00,0.69198,0.69204,0.69185,0.69198,1557099994.0
2006-07-03 00:45:00,0.69198,0.69207,0.6919,0.69198,1411000011.0
2006-07-03 01:00:00,0.69195,0.69204,0.69192,0.69198,2116499997.0
2006-07-03 01:15:00,0.69195,0.69208,0.69195,0.69207,1295699996.0
2006-07-03 01:30:00,0.69203,0.69205,0.69194,0.69197,2018899990.0
2006-07-03 01:45:00,0.692,0.69203,0.69188,0.69197,1740500001.0
2006-07-03 02:00:00,0.69195,0.69204,0.69192,0.69198,1634199999.0
2006-07-03 02:15:00,0.69197,0.69214,0.69175,0.69214,1779299998.0
2006-07-03 02:30:00,0.69212,0.69218,0.6919,0.69195,1555700000.0
2006-07-03 02:45:00,0.6919,0.69194,0.6918,0.69188,1604599994.0
2006-07-03 03:00:00,0.6919,0.692,0.69181,0.69182,1514099998.0
2006-07-03 03:15:00,0.69186,0.69206,0.6918,0.69205,1349500007.0
2006-07-03 03:30:00,0.69203,0.69214,0.69197,0.69202,1174799997.0
2006-07-03 03:45:00,0.69202,0.69212,0.69198,0.69198,1306499989.0
2006-07-03 04:00:00,0.69205,0.69211,0.69178,0.69178,1530099993.0
2006-07-03 04:15:00,0.69183,0.69201,0.6918,0.69198,1220599996.0
2006-07-03 04:30:00,0.69197,0.69201,0.69182,0.69192,1651099997.0
2006-07-03 04:45:00,0.69185,0.6921,0.69185,0.69197,1349300005.0
2006-07-03 05:00:00,0.69195,0.69224,0.69195,0.69212,1583799989.0
2006-07-03 05:15:00,0.69211,0.69233,0.69203,0.69219,1559200008.0
2006-07-03 05:30:00,0.69219,0.6923,0.69216,0.69225,1527699995.0
2006-07-03 05:45:00,0.69223,0.69229,0.69214,0.69223,1579400005.0
2006-07-03 06:00:00,0.69225,0.69236,0.69217,0.69227,1227600002.0
2006-07-03 06:15:00,0.69224,0.69236,0.69219,0.69225,1572499996.0
2006-07-03 06:30:00,0.69225,0.69229,0.69215,0.69215,1200100014.0
2006-07-03 06:45:00,0.69223,0.69242,0.69212,0.69238,1863700000.0
2006-07-03 07:00:00,0.69236,0.69254,0.69231,0.69242,2066199998.0
2006-07-03 07:15:00,0.69247,0.69248,0.69218,0.69225,1479300000.0
2006-07-03 07:30:00,0.69222,0.69229,0.69206,0.69218,1769199994.0
2006-07-03 07:45:00,0.69215,0.69238,0.69213,0.69223,1799600002.0
2006-07-03 08:00:00,0.69221,0.69236,0.69208,0.69223,1860400013.0
2006-07-03 08:15:00,0.69219,0.69233,0.69204,0.69217,2241900006.0
2006-07-03 08:30:00,0.69216,0.69225,0.69185,0.69214,2095699999.0
2006-07-03 08:45:00,0.69212,0.69226,0.69194,0.69225,2274100001.0
2006-07-03 09:00:00,0.69223,0.69263,0.69216,0.69252,1913300018.0
2006-07-03 09:15:00,0.69251,0.69267,0.69237,0.69254,2382399993.0
2006-07-03 09:30:00,0.69264,0.69278,0.69249,0.69269,2396500003.0
2006-07-03 09:45:00,0.69268,0.6927,0.69236,0.69243,2285000016.0
2006-07-03 10:00:00,0.69249,0.69269,0.69243,0.6926,2433300027.0
2006-07-03 10:15:00,0.69266,0.69293,0.6923,0.6923,2057699996.0
2006-07-03 10:30:00,0.69213,0.69216,0.69163,0.69212,2431100014.0
2006-07-03 10:45:00,0.6921,0.69245,0.69202,0.69223,2354000001.0
2006-07-03 11:00:00,0.69228,0.6923,0.692,0.69207,1985799998.0
2006-07-03 11:15:00,0.69213,0.69265,0.69208,0.69242,2483999994.0
2006-07-03 11:30:00,0.69249,0.69261,0.69198,0.69205,2140200013.0
2006-07-03 11:45:00,0.69208,0.69243,0.692,0.69238,2281900009.0
2006-07-03 12:00:00,0.69232,0.69281,0.69232,0.69275,1837800006.0
2006-07-03 12:15:00,0.69271,0.6933,0.69264,0.69328,2642799990.0
2006-07-03 12:30:00,0.69325,0.69377,0.6932,0.69341,1993299995.0
2006-07-03 12:45:00,0.69351,0.69382,0.69342,0.69365,2085300003.0
2006-07-03 13:00:00,0.69367,0.69388,0.69359,0.69365,2291399996.0
2006-07-03 13:15:00,0.69362,0.6941,0.69362,0.69381,1837299998.0
2006-07-03 13:30:00,0.69383,0.69384,0.69365,0.69375,2405900001.0
2006-07-03 13:45:00,0.69371,0.694,0.69367,0.69395,2560999985.0
2006-07-03 14:00:00,0.69392,0.69398,0.6932,0.6932,2596000002.0
2006-07-03 14:15:00,0.69325,0.69382,0.69322,0.6938,2025200009.0
2006-07-03 14:30:00,0.69379,0.69403,0.69324,0.69324,2036699989.0
2006-07-03 14:45:00,0.69327,0.69342,0.6932,0.69335,1867399991.0
2006-07-03 15:00:00,0.69337,0.69382,0.69335,0.69372,1844099993.0
2006-07-03 15:15:00,0.6937,0.69377,0.69345,0.69353,1991699989.0
2006-07-03 15:30:00,0.69351,0.69357,0.69328,0.69335,1796099997.0
2006-07-03 15:45:00,0.69338,0.69348,0.69306,0.69315,1879599997.0
2006-07-03 16:00:00,0.69311,0.69407,0.6931,0.69405,2039099999.0
2006-07-03 16:15:00,0.69404,0.69421,0.6938,0.69388,2300899994.0
2006-07-03 16:30:00,0.69386,0.69436,0.6938,0.69419,1997900015.0
2006-07-03 16:45:00,0.6941,0.69429,0.69385,0.6941,2041400004.0
2006-07-03 17:00:00,0.69408,0.69434,0.69385,0.69432,2351899999.0
2006-07-03 17:15:00,0.69427,0.69495,0.69418,0.69471,1847399997.0
2006-07-03 17:30:00,0.69472,0.69546,0.69472,0.69532,2311999996.0
2006-07-03 17:45:00,0.6953,0.69534,0.69477,0.69482,1935099991.0
2006-07-03 18:00:00,0.69487,0.69493,0.69449,0.69455,14651700012.0
2006-07-03 18:15:00,0.69462,0.69477,0.69448,0.69457,12213600003.0
2006-07-03 18:30:00,0.69451,0.69481,0.69439,0.69467,7967799995.0
2006-07-03 18:45:00,0.6947,0.69553,0.6947,0.69525,6119400027.0
2006-07-03 19:00:00,0.69525,0.69576,0.69515,0.69538,6487099996.0
2006-07-03 19:15:00,0.69537,0.69542,0.6951,0.69527,5059699996.0
2006-07-03 19:30:00,0.69523,0.69528,0.69514,0.69522,7094399985.0
2006-07-03 19:45:00,0.69526,0.69529,0.69507,0.69507,3635499996.0
2006-07-03 20:00:00,0.69513,0.69518,0.695,0.69508,4310299980.0
2006-07-03 20:15:00,0.6951,0.6951,0.69474,0.69482,6487099983.0
2006-07-03 20:30:00,0.69483,0.695,0.69469,0.69487,10000499987.0
2006-07-03 20:45:00,0.6949,0.69493,0.69473,0.69476,11288000054.0
2006-07-03 21:00:00,0.69478,0.69487,0.69466,0.69468,8559000017.0
2006-07-03 21:15:00,0.69468,0.69476,0.69453,0.69467,4828099985.0
2006-07-03 21:30:00,0.69465,0.69478,0.69463,0.69471,3910900008.0
2006-07-03 21:45:00,0.6947,0.69484,0.69468,0.69477,3511800001.0
2006-07-03 22:00:00,0.69474,0.69483,0.69448,0.69455,3541699986.0
2006-07-03 22:15:00,0.69455,0.6947,0.69448,0.6946,4235800005.0
2006-07-03 22:30:00,0.69464,0.69506,0.69463,0.69485,3372999989.0
2006-07-03 22:45:00,0.69488,0.69491,0.69473,0.69485,2325099993.0
2006-07-03 23:00:00,0.6946,0.69505,0.6944,0.6945,2442099994.0
2006-07-03 23:15:00,0.69438,0.69483,0.69423,0.69427,2493200003.0
2006-07-03 23:30:00,0.6945,0.69489,0.69427,0.69442,1470799996.0
2006-07-03 23:45:00,0.69442,0.69448,0.69392,0.69448,1332900007.0
2006-07-04 00:00:00,0.69454,0.69481,0.6944,0.69453,1984700002.0
2006-07-04 00:15:00,0.69457,0.69482,0.69449,0.69453,1779299995.0
2006-07-04 00:30:00,0.69462,0.69473,0.69436,0.69454,1777199992.0
2006-07-04 00:45:00,0.69454,0.69472,0.69445,0.69459,2006000000.0
2006-07-04 01:00:00,0.69462,0.69465,0.6943,0.69433,1935399999.0
2006-07-04 01:15:00,0.69432,0.69459,0.69431,0.69445,1535999994.0
2006-07-04 01:30:00,0.69438,0.69449,0.69429,0.69432,1794199998.0
2006-07-04 01:45:00,0.69435,0.69442,0.69423,0.69432,1561100001.0
2006-07-04 02:00:00,0.69429,0.69437,0.69409,0.69413,2052299991.0
2006-07-04 02:15:00,0.69412,0.69419,0.69389,0.69407,2206600012.0
2006-07-04 02:30:00,0.69403,0.69409,0.69392,0.694,1858700007.0
2006-07-04 02:45:00,0.69393,0.69415,0.6939,0.69393,1711899993.0
2006-07-04 03:00:00,0.69397,0.69415,0.69395,0.69404,1929400004.0
2006-07-04 03:15:00,0.69402,0.69431,0.69398,0.69419,1447300006.0
2006-07-04 03:30:00,0.6942,0.69431,0.69397,0.69404,1718399988.0
2006-07-04 03:45:00,0.694,0.69417,0.69397,0.69398,1418099995.0
2006-07-04 04:00:00,0.69407,0.69409,0.69388,0.69388,1232499986.0
2006-07-04 04:15:00,0.69393,0.69407,0.69379,0.69405,1583900003.0
2006-07-04 04:30:00,0.69404,0.69422,0.69399,0.69422,1656900001.0
2006-07-04 04:45:00,0.69415,0.69427,0.69407,0.69412,1206400002.0
2006-07-04 05:00:00,0.69409,0.69426,0.69406,0.69422,1530500000.0
2006-07-04 05:15:00,0.69422,0.69427,0.69417,0.69418,1374500000.0
2006-07-04 05:30:00,0.69418,0.69434,0.69414,0.69424,2221599990.0
2006-07-04 05:45:00,0.69422,0.69431,0.69412,0.69422,1933999995.0
2006-07-04 06:00:00,0.69425,0.6943,0.69409,0.69415,1768700005.0
2006-07-04 06:15:00,0.69412,0.6942,0.69409,0.69415,1313999987.0
2006-07-04 06:30:00,0.69415,0.69424,0.6941,0.69415,834800003.0
2006-07-04 06:45:00,0.69422,0.6944,0.6941,0.69434,1685299994.0
2006-07-04 07:00:00,0.69433,0.69439,0.69414,0.69417,1634399983.0
2006-07-04 07:15:00,0.6942,0.69435,0.69413,0.69428,1488400002.0
2006-07-04 07:30:00,0.6943,0.69435,0.69414,0.69423,2112299996.0
2006-07-04 07:45:00,0.69419,0.6943,0.69416,0.69425,1492899997.0
2006-07-04 08:00:00,0.69421,0.69449,0.69421,0.69448,2058999995.0
2006-07-04 08:15:00,0.69448,0.69467,0.69435,0.6945,1311700004.0
2006-07-04 08:30:00,0.69444,0.69448,0.69429,0.69438,2234699998.0
2006-07-04 08:45:00,0.6945,0.69483,0.69441,0.69457,2222800004.0
2006-07-04 09:00:00,0.69459,0.69473,0.69432,0.6944,1907300001.0
2006-07-04 09:15:00,0.69443,0.69508,0.69433,0.69495,1893499990.0
2006-07-04 09:30:00,0.69489,0.6951,0.69477,0.69485,2283699993.0
2006-07-04 09:45:00,0.69488,0.69489,0.69459,0.69473,1760700007.0
2006-07-04 10:00:00,0.69468,0.69477,0.69456,0.6946,1700300005.0
2006-07-04 10:15:00,0.69464,0.69473,0.6945,0.69452,2014600001.0
2006-07-04 10:30:00,0.69448,0.69453,0.69429,0.6944,2298999990.0
2006-07-04 10:45:00,0.6944,0.69444,0.69381,0.69392,1697699987.0
2006-07-04 11:00:00,0.69395,0.69411,0.6937,0.69375,2031600000.0
2006-07-04 11:15:00,0.6938,0.69385,0.69353,0.6937,2316799998.0
2006-07-04 11:30:00,0.69374,0.69392,0.69365,0.69384,2175799996.0
2006-07-04 11:45:00,0.69383,0.69399,0.69363,0.69395,2286299988.0
2006-07-04 12:00:00,0.6939,0.69402,0.69352,0.69358,2063200000.0
2006-07-04 12:15:00,0.69356,0.69372,0.69349,0.69365,2249299992.0
2006-07-04 12:30:00,0.69361,0.69367,0.69337,0.69338,2097499990.0
2006-07-04 12:45:00,0.69338,0.69338,0.69299,0.69328,2049400020.0
2006-07-04 13:00:00,0.69331,0.69373,0.69317,0.69358,2141700010.0
2006-07-04 13:15:00,0.69351,0.69364,0.69342,0.69348,2158800001.0
2006-07-04 13:30:00,0.69349,0.69355,0.6931,0.6931,1580299996.0
2006-07-04 13:45:00,0.69308,0.69324,0.69306,0.69312,2079500000.0
2006-07-04 14:00:00,0.69312,0.69329,0.69271,0.69275,2298800009.0
2006-07-04 14:15:00,0.69275,0.69294,0.69264,0.69287,1979900004.0
2006-07-04 14:30:00,0.69287,0.69312,0.69236,0.69252,2239499999.0
2006-07-04 14:45:00,0.69256,0.69295,0.69256,0.69295,1917899979.0
2006-07-04 15:00:00,0.69294,0.69311,0.69277,0.69291,2101500005.0
2006-07-04 15:15:00,0.69292,0.69312,0.69285,0.69302,2089700003.0
2006-07-04 15:30:00,0.69301,0.69314,0.6929,0.69298,2686099996.0
2006-07-04 15:45:00,0.69299,0.69308,0.69283,0.69295,1580000003.0
2006-07-04 16:00:00,0.69298,0.69327,0.69292,0.69307,1803100001.0
2006-07-04 16:15:00,0.69309,0.69341,0.69302,0.6934,1965499994.0
2006-07-04 16:30:00,0.69339,0.69358,0.69327,0.69347,1804399983.0
2006-07-04 16:45:00,0.69341,0.69348,0.69285,0.6929,1897900003.0
2006-07-04 17:00:00,0.69294,0.69332,0.69294,0.69324,2098000005.0
2006-07-04 17:15:00,0.69323,0.6935,0.6931,0.6932,2221100001.0
2006-07-04 17:30:00,0.69321,0.69323,0.69286,0.69299,1650800001.0
2006-07-04 17:45:00,0.69288,0.6929,0.69262,0.69283,2257700012.0
2006-07-04 18:00:00,0.69285,0.69318,0.6927,0.69285,17548900003.0
2006-07-04 18:15:00,0.69283,0.69312,0.69281,0.69305,14687400013.0
2006-07-04 18:30:00,0.69305,0.69312,0.6928,0.69287,7940400006.0
2006-07-04 18:45:00,0.6929,0.69307,0.69283,0.69297,6190499998.0
2006-07-04 19:00:00,0.69295,0.693,0.69268,0.69283,6180300004.0
2006-07-04 19:15:00,0.69283,0.69288,0.69272,0.69285,5423999981.0
2006-07-04 19:30:00,0.69283,0.693,0.6928,0.69293,6413100005.0
2006-07-04 19:45:00,0.69297,0.69317,0.69283,0.69297,4096100016.0
2006-07-04 20:00:00,0.69304,0.6932,0.69288,0.69313,4379499985.0
2006-07-04 20:15:00,0.69315,0.69324,0.69305,0.69317,6395899986.0
2006-07-04 20:30:00,0.69318,0.69324,0.69303,0.69313,10063600014.0
2006-07-04 20:45:00,0.6931,0.69329,0.69295,0.6932,11552499989.0
2006-07-04 21:00:00,0.69323,0.69327,0.69297,0.69303,7814299998.0
2006-07-04 21:15:00,0.69305,0.69312,0.69285,0.69307,5110299998.0
2006-07-04 21:30:00,0.69299,0.69326,0.69294,0.69324,4612099984.0
2006-07-04 21:45:00,0.69323,0.69324,0.69272,0.69309,3302199977.0
2006-07-04 22:00:00,0.69307,0.69334,0.69304,0.69316,3723700002.0
2006-07-04 22:15:00,0.69315,0.69318,0.6929,0.69309,4160399977.0
2006-07-04 22:30:00,0.69316,0.69325,0.6929,0.6932,3256599997.0
2006-07-04 22:45:00,0.6932,0.6932,0.69277,0.69277,2538200008.0
2006-07-04 23:00:00,0.69265,0.69344,0.69265,0.69311,2834100008.0
2006-07-04 23:15:00,0.69318,0.6935,0.69293,0.69327,2105100016.0
2006-07-04 23:30:00,0.69329,0.69338,0.69317,0.69325,2133399990.0
2006-07-04 23:45:00,0.69326,0.69334,0.69295,0.69333,1425399999.0
2006-07-05 00:00:00,0.69331,0.69344,0.69317,0.69332,1505100000.0
2006-07-05 00:15:00,0.69336,0.69336,0.69268,0.69282,1619299995.0
2006-07-05 00:30:00,0.69295,0.693,0.6928,0.69295,1509799999.0
2006-07-05 00:45:00,0.69299,0.69314,0.69276,0.69303,2031100003.0
2006-07-05 01:00:00,0.69301,0.6931,0.69283,0.69287,2300700006.0
2006-07-05 01:15:00,0.69283,0.69344,0.69279,0.69337,1699399994.0
2006-07-05 01:30:00,0.6934,0.69347,0.69322,0.69332,2188999989.0
2006-07-05 01:45:00,0.69334,0.69338,0.69288,0.69308,2127100001.0
2006-07-05 02:00:00,0.69302,0.69314,0.69291,0.69311,2051199985.0
2006-07-05 02:15:00,0.69312,0.6933,0.69308,0.69324,1687700002.0
2006-07-05 02:30:00,0.6932,0.69338,0.69315,0.6933,1741800006.0
2006-07-05 02:45:00,0.69325,0.69328,0.69303,0.69317,1527400014.0
2006-07-05 03:00:00,0.69322,0.69322,0.6931,0.6931,1382299998.0
2006-07-05 03:15:00,0.6931,0.69319,0.69291,0.69305,1262599990.0
2006-07-05 03:30:00,0.69301,0.69314,0.69294,0.69311,1516900002.0
2006-07-05 03:45:00,0.69312,0.6932,0.69297,0.69308,1388899985.0
2006-07-05 04:00:00,0.69313,0.69322,0.69305,0.69315,1184300005.0
2006-07-05 04:15:00,0.69317,0.69326,0.69299,0.69308,1511300005.0
2006-07-05 04:30:00,0.69304,0.69331,0.69304,0.69324,2005400000.0
2006-07-05 04:45:00,0.69315,0.69335,0.69315,0.69331,1615199997.0
2006-07-05 05:00:00,0.69328,0.69349,0.69327,0.69337,1757599995.0
2006-07-05 05:15:00,0.69338,0.69365,0.69329,0.69357,1961599994.0
2006-07-05 05:30:00,0.69356,0.69374,0.69353,0.69361,1877099996.0
2006-07-05 05:45:00,0.69358,0.69366,0.69342,0.69345,1838600002.0
2006-07-05 06:00:00,0.69351,0.69367,0.69342,0.69355,1814699997.0
2006-07-05 06:15:00,0.69351,0.69371,0.69351,0.69355,2012399998.0
2006-07-05 06:30:00,0.69353,0.6937,0.69328,0.6936,2192400008.0
2006-07-05 06:45:00,0.6937,0.69378,0.69341,0.69355,2426900004.0
2006-07-05 07:00:00,0.69349,0.69369,0.69336,0.69367,2105699999.0
2006-07-05 07:15:00,0.69368,0.69378,0.69348,0.69369,1724200007.0
2006-07-05 07:30:00,0.69367,0.6942,0.69358,0.69407,2209400004.0
2006-07-05 07:45:00,0.69402,0.69408,0.6939,0.69401,1522700002.0
2006-07-05 08:00:00,0.694,0.69434,0.69399,0.69403,2221900006.0
2006-07-05 08:15:00,0.69403,0.6941,0.69351,0.69368,2148900000.0
2006-07-05 08:30:00,0.69369,0.6938,0.69319,0.69338,2051000004.0
2006-07-05 08:45:00,0.69331,0.69346,0.69292,0.69315,2159099995.0
2006-07-05 09:00:00,0.69311,0.69334,0.69301,0.69302,2312099992.0
2006-07-05 09:15:00,0.69301,0.69306,0.69265,0.69275,2272899989.0
2006-07-05 09:30:00,0.69276,0.69277,0.69236,0.69255,2091599993.0
2006-07-05 09:45:00,0.69249,0.69273,0.69241,0.69264,2093499999.0
2006-07-05 10:00:00,0.69258,0.69281,0.69252,0.69269,1852300011.0
2006-07-05 10:15:00,0.6927,0.69276,0.6921,0.6921,2054600015.0
2006-07-05 10:30:00,0.69219,0.6925,0.69205,0.69232,1915900001.0
2006-07-05 10:45:00,0.69234,0.69249,0.69229,0.69239,2300299974.0
2006-07-05 11:00:00,0.69233,0.69238,0.69189,0.69197,2051600006.0
2006-07-05 11:15:00,0.69201,0.6921,0.6918,0.69192,2496000010.0
2006-07-05 11:30:00,0.69194,0.69212,0.69181,0.69206,2142400003.0
2006-07-05 11:45:00,0.69205,0.69227,0.69182,0.69226,2506100005.0
2006-07-05 12:00:00,0.69219,0.69231,0.69195,0.69213,2087500013.0
2006-07-05 12:15:00,0.69215,0.69238,0.69212,0.69225,2018700010.0
2006-07-05 12:30:00,0.69222,0.69225,0.69203,0.69212,1827800009.0
2006-07-05 12:45:00,0.69214,0.69221,0.6919,0.692,2054099998.0
2006-07-05 13:00:00,0.69201,0.69205,0.69181,0.69197,1811899999.0
2006-07-05 13:15:00,0.69191,0.69219,0.69182,0.69202,1817100012.0
2006-07-05 13:30:00,0.69198,0.69209,0.69187,0.69198,2422900006.0
2006-07-05 13:45:00,0.692,0.69287,0.69195,0.69275,2627499987.0
2006-07-05 14:00:00,0.69274,0.69352,0.69274,0.69352,2318400003.0
2006-07-05 14:15:00,0.69314,0.69356,0.69236,0.69312,2685699995.0
2006-07-05 14:30:00,0.69312,0.69366,0.69312,0.69353,2021899995.0
2006-07-05 14:45:00,0.69355,0.69355,0.69315,0.6932,2190199997.0
2006-07-05 15:00:00,0.69316,0.69353,0.69312,0.69323,2224899982.0
2006-07-05 15:15:00,0.69315,0.69354,0.6931,0.69332,2322399995.0
2006-07-05 15:30:00,0.69332,0.69349,0.693,0.69303,2147499996.0
2006-07-05 15:45:00,0.69308,0.69333,0.69302,0.69323,2034999987.0
2006-07-05 16:00:00,0.69335,0.69348,0.69316,0.6933,2357600018.0
2006-07-05 16:15:00,0.69332,0.69355,0.69317,0.69336,1938599991.0
2006-07-05 16:30:00,0.6933,0.69336,0.69315,0.69333,1976400002.0
2006-07-05 16:45:00,0.6933,0.69355,0.69327,0.69348,2006599999.0
2006-07-05 17:00:00,0.69354,0.69362,0.69341,0.6935,2207799996.0
2006-07-05 17:15:00,0.69352,0.69365,0.69341,0.69361,1975600005.0
2006-07-05 17:30:00,0.69361,0.69369,0.69346,0.69358,1877100003.0
2006-07-05 17:45:00,0.69358,0.69373,0.69342,0.69368,2010399991.0
2006-07-05 18:00:00,0.69365,0.69367,0.6932,0.69345,15324300018.0
2006-07-05 18:15:00,0.69345,0.69353,0.69332,0.69341,14335400023.0
2006-07-05 18:30:00,0.6934,0.69359,0.6934,0.69342,8419099989.0
2006-07-05 18:45:00,0.69343,0.6935,0.6933,0.69341,6438099998.0
2006-07-05 19:00:00,0.6934,0.69349,0.69333,0.69339,6292500008.0
2006-07-05 19:15:00,0.69338,0.69345,0.69319,0.69333,5333499990.0
2006-07-05 19:30:00,0.69332,0.69353,0.69321,0.69342,6545000017.0
2006-07-05 19:45:00,0.69346,0.69352,0.69334,0.69337,3830899992.0
2006-07-05 20:00:00,0.69343,0.69358,0.69337,0.69353,4696699982.0
2006-07-05 20:15:00,0.69355,0.69358,0.69332,0.69337,6851599975.0
2006-07-05 20:30:00,0.69338,0.69369,0.69334,0.6936,9622000008.0
2006-07-05 20:45:00,0.6936,0.69388,0.69344,0.69375,10563399993.0
2006-07-05 21:00:00,0.69378,0.69382,0.69356,0.69363,7699299985.0
2006-07-05 21:15:00,0.69361,0.69377,0.69324,0.69366,5141499988.0
2006-07-05 21:30:00,0.69362,0.69384,0.69362,0.69378,4009100000.0
2006-07-05 21:45:00,0.6938,0.6938,0.69358,0.69363,3433799984.0
2006-07-05 22:00:00,0.69361,0.69368,0.69347,0.69355,3333999998.0
2006-07-05 22:15:00,0.69353,0.69356,0.69326,0.69331,4381100008.0
2006-07-05 22:30:00,0.69333,0.6936,0.69318,0.6936,3196000003.0
2006-07-05 22:45:00,0.69361,0.69361,0.69331,0.69331,2813499988.0
2006-07-05 23:00:00,0.6932,0.69361,0.69303,0.69347,2824099977.0
2006-07-05 23:15:00,0.6934,0.69364,0.69319,0.6935,2434399990.0
2006-07-05 23:30:00,0.69354,0.69363,0.69333,0.69347,1743400009.0
2006-07-05 23:45:00,0.69347,0.69355,0.69305,0.69335,1374400009.0
2006-07-06 00:00:00,0.69334,0.69353,0.69318,0.69335,1662900001.0
2006-07-06 00:15:00,0.69336,0.6934,0.69322,0.69322,2071699998.0
2006-07-06 00:30:00,0.6933,0.69343,0.69319,0.69338,1519800004.0
2006-07-06 00:45:00,0.69338,0.69349,0.69334,0.69347,1557500001.0
2006-07-06 01:00:00,0.69342,0.69354,0.69337,0.69341,2150499988.0
2006-07-06 01:15:00,0.69338,0.69349,0.69332,0.69349,1575100000.0
2006-07-06 01:30:00,0.69343,0.6935,0.6934,0.69342,1805299995.0
2006-07-06 01:45:00,0.69342,0.69344,0.69323,0.69334,2122600000.0
2006-07-06 02:00:00,0.69332,0.69351,0.69329,0.69342,1912199993.0
2006-07-06 02:15:00,0.69343,0.69359,0.69336,0.69346,1968900011.0
2006-07-06 02:30:00,0.69342,0.69348,0.69331,0.69339,1788699997.0
2006-07-06 02:45:00,0.69335,0.69341,0.69307,0.6932,1789099999.0
2006-07-06 03:00:00,0.69327,0.69347,0.69323,0.69342,1714100012.0
2006-07-06 03:15:00,0.69345,0.69363,0.69335,0.69353,2053900000.0
2006-07-06 03:30:00,0.6935,0.69364,0.69348,0.69358,2425799996.0
2006-07-06 03:45:00,0.69359,0.69369,0.69346,0.69349,1630900000.0
2006-07-06 04:00:00,0.69358,0.69365,0.69339,0.69348,1774899992.0
2006-07-06 04:15:00,0.6935,0.69355,0.69337,0.69344,1675599990.0
2006-07-06 04:30:00,0.69345,0.69358,0.6934,0.69352,1804800007.0
2006-07-06 04:45:00,0.69344,0.69358,0.6934,0.69352,1702199997.0
2006-07-06 05:00:00,0.6935,0.69353,0.69343,0.69347,1412099995.0
2006-07-06 05:15:00,0.69348,0.69363,0.69345,0.69358,1483799993.0
2006-07-06 05:30:00,0.69359,0.69367,0.69355,0.69357,1936299998.0
2006-07-06 05:45:00,0.69358,0.6936,0.69344,0.69348,1557500003.0
2006-07-06 06:00:00,0.69348,0.69373,0.69345,0.69367,915900000.0
2006-07-06 06:15:00,0.69358,0.69364,0.69349,0.6936,1839799984.0
2006-07-06 06:30:00,0.6936,0.69366,0.69345,0.69345,1544100008.0
2006-07-06 06:45:00,0.69352,0.69352,0.69325,0.6933,2101799987.0
2006-07-06 07:00:00,0.69327,0.69358,0.69327,0.69347,1517500004.0
2006-07-06 07:15:00,0.69352,0.69354,0.69338,0.69342,1547100000.0
2006-07-06 07:30:00,0.69339,0.69347,0.6932,0.69327,2097399989.0
2006-07-06 07:45:00,0.69333,0.69355,0.69323,0.69355,1994699998.0
2006-07-06 08:00:00,0.69349,0.69367,0.69349,0.69359,1966500005.0
2006-07-06 08:15:00,0.69359,0.69359,0.69325,0.69344,1725699999.0
2006-07-06 08:30:00,0.69342,0.69367,0.69331,0.69356,2037199987.0
2006-07-06 08:45:00,0.69357,0.69364,0.69347,0.69353,1681600019.0
2006-07-06 09:00:00,0.69351,0.69415,0.69348,0.69407,2168300014.0
2006-07-06 09:15:00,0.69401,0.69419,0.6939,0.69405,1751399994.0
2006-07-06 09:30:00,0.69405,0.69424,0.69401,0.69408,1980600008.0
2006-07-06 09:45:00,0.69405,0.69436,0.69405,0.6942,2237700020.0
2006-07-06 10:00:00,0.69419,0.6942,0.69337,0.69359,1914100007.0
2006-07-06 10:15:00,0.69359,0.69379,0.69333,0.69369,1957099992.0
2006-07-06 10:30:00,0.69372,0.69413,0.69355,0.69413,2200800000.0
2006-07-06 10:45:00,0.69415,0.69419,0.69393,0.69405,1961299989.0
2006-07-06 11:00:00,0.69406,0.69415,0.69392,0.69397,2015700007.0
2006-07-06 11:15:00,0.69409,0.69413,0.69374,0.69377,2086200006.0
2006-07-06 11:30:00,0.69381,0.69383,0.69349,0.6936,1928600017.0
2006-07-06 11:45:00,0.69356,0.69376,0.6935,0.69366,2012000010.0
2006-07-06 12:00:00,0.69362,0.69383,0.69347,0.69354,2620199986.0
2006-07-06 12:15:00,0.69355,0.69387,0.69343,0.69385,2366400000.0
2006-07-06 12:30:00,0.69379,0.69401,0.69373,0.6938,2357299993.0
2006-07-06 12:45:00,0.69382,0.69387,0.69361,0.69364,2351199981.0
2006-07-06 13:00:00,0.69346,0.69413,0.69295,0.69413,1734900007.0
2006-07-06 13:15:00,0.69409,0.69436,0.6939,0.69403,2461699985.0
2006-07-06 13:30:00,0.694,0.69412,0.69336,0.69377,1923100002.0
2006-07-06 13:45:00,0.69377,0.69406,0.69321,0.69398,2532399974.0
2006-07-06 14:00:00,0.69392,0.69403,0.69377,0.6939,2184200002.0
2006-07-06 14:15:00,0.6939,0.69405,0.6937,0.69395,2558700015.0
2006-07-06 14:30:00,0.69395,0.69477,0.69395,0.69474,2078100005.0
2006-07-06 14:45:00,0.69479,0.69492,0.69432,0.69439,2152399989.0
2006-07-06 15:00:00,0.69432,0.69469,0.69395,0.69404,2201700002.0
2006-07-06 15:15:00,0.69406,0.69421,0.69373,0.69374,1895199998.0
2006-07-06 15:30:00,0.69376,0.69413,0.69362,0.69406,2699599994.0
2006-07-06 15:45:00,0.69401,0.69406,0.69373,0.69381,2208200007.0
2006-07-06 16:00:00,0.69376,0.69411,0.69364,0.69373,2438599991.0
2006-07-06 16:15:00,0.69373,0.69408,0.69363,0.69408,2218299981.0
2006-07-06 16:30:00,0.69407,0.69432,0.69399,0.69422,1887799991.0
2006-07-06 16:45:00,0.69416,0.6944,0.69416,0.69427,2492699996.0
2006-07-06 17:00:00,0.69429,0.69441,0.69407,0.69422,2212100007.0
2006-07-06 17:15:00,0.69425,0.69434,0.69394,0.69394,2230000016.0
2006-07-06 17:30:00,0.6939,0.69419,0.69385,0.69419,2027299992.0
2006-07-06 17:45:00,0.69422,0.69435,0.69414,0.69417,1514799997.0
2006-07-06 18:00:00,0.69418,0.6944,0.69409,0.69435,16414600010.0
2006-07-06 18:15:00,0.69436,0.69447,0.69422,0.69434,14618499990.0
2006-07-06 18:30:00,0.69432,0.69448,0.69428,0.69443,8056499994.0
2006-07-06 18:45:00,0.69446,0.69463,0.69422,0.6945,6446500006.0
2006-07-06 19:00:00,0.69449,0.69471,0.69444,0.69463,6489999983.0
2006-07-06 19:15:00,0.69463,0.69479,0.6946,0.6947,5576699998.0
2006-07-06 19:30:00,0.69468,0.6948,0.69457,0.69457,7138799989.0
2006-07-06 19:45:00,0.6946,0.69472,0.69455,0.6947,3794699983.0
2006-07-06 20:00:00,0.69477,0.69486,0.69464,0.69483,4571500004.0
2006-07-06 20:15:00,0.69483,0.69507,0.6948,0.69497,6844799990.0
2006-07-06 20:30:00,0.69498,0.69521,0.69493,0.6951,10264700045.0
2006-07-06 20:45:00,0.69512,0.69531,0.69506,0.69525,11098199987.0
2006-07-06 21:00:00,0.69528,0.69542,0.69519,0.69533,7799299992.0
2006-07-06 21:15:00,0.69533,0.69554,0.69524,0.69548,5180499992.0
2006-07-06 21:30:00,0.69544,0.69548,0.69535,0.69545,4010799990.0
2006-07-06 21:45:00,0.69545,0.69548,0.69521,0.69532,3087899988.0
2006-07-06 22:00:00,0.6953,0.69555,0.69525,0.69552,3413399988.0
2006-07-06 22:15:00,0.6955,0.69595,0.6954,0.69581,4526300006.0
2006-07-06 22:30:00,0.69584,0.69592,0.6957,0.69577,3088000003.0
2006-07-06 22:45:00,0.69583,0.69583,0.69532,0.69532,2843500002.0
2006-07-06 23:00:00,0.6952,0.69597,0.6951,0.69584,3019899999.0
2006-07-06 23:15:00,0.69583,0.69597,0.6949,0.69529,2624599998.0
2006-07-06 23:30:00,0.69545,0.69545,0.69483,0.69497,1604600002.0
2006-07-06 23:45:00,0.69497,0.69503,0.69467,0.69499,1303200000.0
2006-07-07 00:00:00,0.69495,0.6953,0.6949,0.69517,1377700016.0
2006-07-07 00:15:00,0.69533,0.69533,0.69505,0.69508,1465199997.0
2006-07-07 00:30:00,0.69515,0.6952,0.69508,0.69513,1388999993.0
2006-07-07 00:45:00,0.69513,0.6952,0.69487,0.6951,1350799997.0
2006-07-07 01:00:00,0.69507,0.69522,0.69505,0.69518,2214799995.0
2006-07-07 01:15:00,0.69515,0.6952,0.69492,0.69512,1467800008.0
2006-07-07 01:30:00,0.69508,0.69521,0.69502,0.69507,1828800006.0
2006-07-07 01:45:00,0.6951,0.69512,0.69488,0.69492,1581700002.0
2006-07-07 02:00:00,0.6949,0.69512,0.69482,0.69503,1964999993.0
2006-07-07 02:15:00,0.69503,0.69509,0.69485,0.695,2189599997.0
2006-07-07 02:30:00,0.69487,0.69524,0.69472,0.69515,1583199991.0
2006-07-07 02:45:00,0.6951,0.69522,0.69494,0.69508,1671000003.0
2006-07-07 03:00:00,0.6951,0.69523,0.69495,0.69507,1404700019.0
2006-07-07 03:15:00,0.6951,0.6952,0.69493,0.69505,1601899992.0
2006-07-07 03:30:00,0.69503,0.69512,0.69497,0.69504,1143600001.0
2006-07-07 03:45:00,0.69502,0.69508,0.69493,0.69493,1252699995.0
2006-07-07 04:00:00,0.695,0.695,0.69464,0.69483,1398100003.0
2006-07-07 04:15:00,0.69488,0.69504,0.69485,0.69503,1092500000.0
2006-07-07 04:30:00,0.69495,0.69508,0.69482,0.69502,1594499984.0
2006-07-07 04:45:00,0.69495,0.69503,0.69493,0.69497,1278100000.0
2006-07-07 05:00:00,0.69495,0.69508,0.69495,0.69503,1480399996.0
2006-07-07 05:15:00,0.69505,0.69512,0.69495,0.69498,1161300005.0
2006-07-07 05:30:00,0.69498,0.69506,0.69495,0.695,1276800007.0
2006-07-07 05:45:00,0.69498,0.69507,0.69493,0.69498,1550099998.0
2006-07-07 06:00:00,0.695,0.69511,0.69494,0.695,1599499999.0
2006-07-07 06:15:00,0.69497,0.69505,0.69495,0.695,1500000014.0
2006-07-07 06:30:00,0.695,0.69516,0.69495,0.695,1632600000.0
2006-07-07 06:45:00,0.69507,0.69512,0.69495,0.69508,1926700009.0
2006-07-07 07:00:00,0.69505,0.69515,0.69503,0.69507,1531500005.0
2006-07-07 07:15:00,0.69511,0.69529,0.69505,0.69515,1732600008.0
2006-07-07 07:30:00,0.69515,0.69546,0.69512,0.69538,1903899995.0
2006-07-07 07:45:00,0.69533,0.69549,0.69528,0.69534,1652500006.0
2006-07-07 08:00:00,0.6953,0.69547,0.69528,0.69537,1730400007.0
2006-07-07 08:15:00,0.69539,0.69539,0.69519,0.69524,1153999987.0
2006-07-07 08:30:00,0.69522,0.6956,0.69522,0.69548,2270899980.0
2006-07-07 08:45:00,0.69547,0.69561,0.69545,0.69546,1407400000.0
2006-07-07 09:00:00,0.69548,0.69575,0.69548,0.69562,2160999999.0
2006-07-07 09:15:00,0.69563,0.69581,0.69539,0.69543,2266799988.0
2006-07-07 09:30:00,0.69548,0.69551,0.69515,0.69522,1907800005.0
2006-07-07 09:45:00,0.69522,0.69527,0.69489,0.6949,2130100004.0
2006-07-07 10:00:00,0.69487,0.69516,0.69484,0.69515,2143400007.0
2006-07-07 10:15:00,0.69517,0.69524,0.69497,0.69497,1793599996.0
2006-07-07 10:30:00,0.69496,0.69517,0.69476,0.69481,1978800010.0
2006-07-07 10:45:00,0.6948,0.69481,0.6945,0.69475,2477799993.0
2006-07-07 11:00:00,0.69473,0.69473,0.69444,0.69448,1879899995.0
2006-07-07 11:15:00,0.69453,0.69455,0.69415,0.6942,2279600017.0
2006-07-07 11:30:00,0.69431,0.6945,0.69415,0.69422,2101699985.0
2006-07-07 11:45:00,0.69413,0.69418,0.69378,0.69402,2181099995.0
2006-07-07 12:00:00,0.69398,0.69422,0.69392,0.69397,2166499988.0
2006-07-07 12:15:00,0.6939,0.69401,0.69362,0.694,2527399989.0
2006-07-07 12:30:00,0.69399,0.69406,0.69385,0.69388,1594700000.0
2006-07-07 12:45:00,0.69387,0.69387,0.69341,0.69353,2062400004.0
2006-07-07 13:00:00,0.69351,0.69405,0.69347,0.69398,2070999991.0
2006-07-07 13:15:00,0.69393,0.69427,0.69383,0.69394,2083500016.0
2006-07-07 13:30:00,0.69391,0.69402,0.69368,0.69398,2152399994.0
2006-07-07 13:45:00,0.69396,0.69438,0.69393,0.69428,2050700006.0
2006-07-07 14:00:00,0.69432,0.69439,0.69402,0.69402,2077000004.0
2006-07-07 14:15:00,0.6942,0.69431,0.6936,0.69426,2035500007.0
2006-07-07 14:30:00,0.69465,0.69523,0.69293,0.69293,2245100000.0
2006-07-07 14:45:00,0.69288,0.69305,0.69252,0.69305,2279799987.0
2006-07-07 15:00:00,0.69295,0.6931,0.69245,0.69307,2175999991.0
2006-07-07 15:15:00,0.69306,0.69307,0.69244,0.69258,1736199992.0
2006-07-07 15:30:00,0.69257,0.6928,0.69223,0.69226,2399599997.0
2006-07-07 15:45:00,0.69223,0.69263,0.69216,0.69256,2129999996.0
2006-07-07 16:00:00,0.69258,0.69261,0.69226,0.69242,2190199988.0
2006-07-07 16:15:00,0.69243,0.69252,0.69207,0.69207,2141699986.0
2006-07-07 16:30:00,0.69205,0.69235,0.69203,0.69208,2094700005.0
2006-07-07 16:45:00,0.69207,0.69273,0.69207,0.69271,2002199991.0
2006-07-07 17:00:00,0.69274,0.69293,0.69255,0.69293,2933299998.0
2006-07-07 17:15:00,0.69293,0.69293,0.6925,0.69272,2087000008.0
2006-07-07 17:30:00,0.69273,0.69273,0.69239,0.69258,2073299994.0
2006-07-07 17:45:00,0.69257,0.69279,0.69236,0.6924,1865099983.0
2006-07-07 18:00:00,0.69249,0.69262,0.6922,0.6923,17423499966.0
2006-07-07 18:15:00,0.69234,0.69252,0.69215,0.69225,14387299997.0
2006-07-07 18:30:00,0.69225,0.69231,0.69215,0.69224,8531299995.0
2006-07-07 18:45:00,0.69223,0.69243,0.69221,0.69238,6610300029.0
2006-07-07 19:00:00,0.6924,0.69251,0.6923,0.69233,7084899964.0
2006-07-07 19:15:00,0.69233,0.69249,0.69216,0.69223,5243499989.0
2006-07-07 19:30:00,0.69223,0.69229,0.69214,0.69217,6619400005.0
2006-07-07 19:45:00,0.69222,0.69232,0.69209,0.69215,4355499995.0
2006-07-07 20:00:00,0.69223,0.69227,0.69195,0.69208,4837900001.0
2006-07-07 20:15:00,0.6921,0.69223,0.69201,0.69207,6079899994.0
2006-07-07 20:30:00,0.69208,0.6922,0.69199,0.69212,10136900002.0
2006-07-07 20:45:00,0.69212,0.69219,0.69191,0.6921,10465799974.0
2006-07-07 21:00:00,0.69215,0.69231,0.69197,0.69198,8225599979.0
2006-07-07 21:15:00,0.692,0.69205,0.69185,0.69193,4717599993.0
2006-07-07 21:30:00,0.6919,0.69204,0.69188,0.69192,4162300007.0
2006-07-07 21:45:00,0.6919,0.69206,0.69182,0.69198,3271000007.0
2006-07-07 22:00:00,0.69195,0.69208,0.6919,0.692,3400100015.0
2006-07-07 22:15:00,0.692,0.69204,0.69171,0.69185,4411999986.0
2006-07-07 22:30:00,0.69188,0.6921,0.69183,0.69197,3016699995.0
2006-07-07 22:45:00,0.69201,0.69204,0.69176,0.69178,2888000000.0
2006-07-09 23:00:00,0.69149,0.6926,0.69149,0.69234,2171299999.0
2006-07-09 23:15:00,0.6925,0.69263,0.69216,0.69237,2670399997.0
2006-07-09 23:30:00,0.69244,0.69272,0.6922,0.69227,2051800000.0
2006-07-09 23:45:00,0.69232,0.69249,0.69207,0.69232,2675700002.0
2006-07-10 00:00:00,0.69229,0.69242,0.6919,0.69217,2031600003.0
2006-07-10 00:15:00,0.69218,0.69241,0.69211,0.69236,1947600000.0
2006-07-10 00:30:00,0.69244,0.69244,0.69223,0.69228,1411899994.0
2006-07-10 00:45:00,0.69226,0.69232,0.6922,0.69225,1582599990.0
2006-07-10 01:00:00,0.69227,0.6923,0.6921,0.69213,2158999991.0
2006-07-10 01:15:00,0.6921,0.69226,0.6921,0.69226,1093800000.0
2006-07-10 01:30:00,0.69224,0.6923,0.69213,0.69222,2026500001.0
2006-07-10 01:45:00,0.69224,0.69224,0.692,0.69208,1778400002.0
2006-07-10 02:00:00,0.69205,0.69222,0.69175,0.69187,1786600004.0
2006-07-10 02:15:00,0.69184,0.69222,0.69182,0.69214,2282500011.0
2006-07-10 02:30:00,0.69211,0.69219,0.69169,0.69175,2183600004.0
2006-07-10 02:45:00,0.6917,0.69175,0.69142,0.69145,1857299989.0
2006-07-10 03:00:00,0.69148,0.69152,0.69132,0.69132,1636600006.0
2006-07-10 03:15:00,0.69135,0.69145,0.6913,0.69145,843700010.0
2006-07-10 03:30:00,0.69143,0.69154,0.69139,0.69147,1802600013.0
2006-07-10 03:45:00,0.6914,0.69151,0.69132,0.69132,1473600002.0
2006-07-10 04:00:00,0.6914,0.69147,0.69132,0.69132,1336200002.0
2006-07-10 04:15:00,0.69138,0.69159,0.69135,0.69158,1632199989.0
2006-07-10 04:30:00,0.69154,0.69155,0.69132,0.69144,1920999994.0
2006-07-10 04:45:00,0.69137,0.69163,0.69137,0.6916,2231900004.0
2006-07-10 05:00:00,0.69156,0.69163,0.69127,0.69137,1333399994.0
2006-07-10 05:15:00,0.69141,0.69154,0.69133,0.69139,1648699992.0
2006-07-10 05:30:00,0.69137,0.69155,0.6913,0.69144,1300900002.0
2006-07-10 05:45:00,0.69142,0.69153,0.69138,0.69149,1375299997.0
2006-07-10 06:00:00,0.69153,0.6916,0.69144,0.6916,1839300008.0
2006-07-10 06:15:00,0.69157,0.69166,0.69142,0.69164,2160900006.0
2006-07-10 06:30:00,0.69166,0.69186,0.69165,0.6917,1645799990.0
2006-07-10 06:45:00,0.69177,0.69177,0.69155,0.69163,1140099997.0
2006-07-10 07:00:00,0.69156,0.69165,0.69148,0.69152,1592399991.0
2006-07-10 07:15:00,0.69154,0.6916,0.69146,0.69153,1273600003.0
2006-07-10 07:30:00,0.69153,0.69166,0.69146,0.6915,2218200010.0
2006-07-10 07:45:00,0.6915,0.6916,0.6915,0.69155,1465099989.0
2006-07-10 08:00:00,0.69151,0.69193,0.69151,0.69175,2024499994.0
2006-07-10 08:15:00,0.69175,0.69187,0.69164,0.6917,1371599998.0
2006-07-10 08:30:00,0.69172,0.69176,0.69154,0.69176,2432600007.0
2006-07-10 08:45:00,0.69176,0.69178,0.69159,0.69166,1697999990.0
2006-07-10 09:00:00,0.69169,0.69184,0.69124,0.69148,2507800003.0
2006-07-10 09:15:00,0.69145,0.69181,0.69133,0.69133,2273500011.0
2006-07-10 09:30:00,0.69138,0.69154,0.69132,0.69153,2475000007.0
2006-07-10 09:45:00,0.6915,0.69186,0.69149,0.69165,2153199994.0
2006-07-10 10:00:00,0.69165,0.69189,0.69163,0.69182,2280699993.0
2006-07-10 10:15:00,0.69183,0.69206,0.6916,0.69165,2214200009.0
2006-07-10 10:30:00,0.69184,0.69249,0.69184,0.69219,2173799998.0
2006-07-10 10:45:00,0.69219,0.69238,0.69215,0.69229,2281599991.0
2006-07-10 11:00:00,0.69232,0.69248,0.69225,0.69228,2425500004.0
2006-07-10 11:15:00,0.69234,0.69304,0.69221,0.69297,2325199991.0
2006-07-10 11:30:00,0.69292,0.6931,0.6927,0.69297,2415299988.0
2006-07-10 11:45:00,0.69296,0.69321,0.69289,0.69312,2516299997.0
2006-07-10 12:00:00,0.69302,0.6932,0.69285,0.69289,2499300004.0
2006-07-10 12:15:00,0.69288,0.6929,0.69259,0.69267,2188599996.0
2006-07-10 12:30:00,0.69264,0.69293,0.6925,0.69278,1999199990.0
2006-07-10 12:45:00,0.69276,0.69276,0.69239,0.69256,2223099998.0
2006-07-10 13:00:00,0.6926,0.69268,0.69221,0.69232,2364799997.0
2006-07-10 13:15:00,0.69223,0.69231,0.69182,0.69211,2238299992.0
2006-07-10 13:30:00,0.69216,0.69217,0.69183,0.69183,1800500007.0
2006-07-10 13:45:00,0.69184,0.69213,0.69184,0.69197,2028999991.0
2006-07-10 14:00:00,0.69198,0.69219,0.69184,0.69192,2302400003.0
2006-07-10 14:15:00,0.69194,0.69222,0.69171,0.69175,2126599999.0
2006-07-10 14:30:00,0.69171,0.69178,0.69144,0.6917,2273799994.0
2006-07-10 14:45:00,0.69171,0.69213,0.69157,0.69208,2066200004.0
2006-07-10 15:00:00,0.69213,0.69224,0.69195,0.69213,1827900002.0
2006-07-10 15:15:00,0.69214,0.69245,0.692,0.69234,2507599994.0
2006-07-10 15:30:00,0.69239,0.69264,0.6922,0.69244,2025400002.0
2006-07-10 15:45:00,0.69234,0.69271,0.69234,0.69262,2353100000.0
2006-07-10 16:00:00,0.6926,0.69268,0.692,0.69216,1896299995.0
2006-07-10 16:15:00,0.69215,0.6923,0.69202,0.69223,2059899998.0
2006-07-10 16:30:00,0.69225,0.69265,0.69223,0.6924,1896400005.0
2006-07-10 16:45:00,0.69236,0.69239,0.69178,0.69181,2068400012.0
2006-07-10 17:00:00,0.69187,0.69215,0.69187,0.69211,2076099993.0
2006-07-10 17:15:00,0.6921,0.69236,0.69203,0.69224,2005400001.0
2006-07-10 17:30:00,0.69231,0.69234,0.6919,0.692,1849700019.0
2006-07-10 17:45:00,0.69196,0.69223,0.69187,0.69214,2508600007.0
2006-07-10 18:00:00,0.69214,0.69236,0.69179,0.69185,17345800009.0
2006-07-10 18:15:00,0.6918,0.69192,0.69148,0.6916,14033100004.0
2006-07-10 18:30:00,0.6916,0.69172,0.69152,0.69152,8101299992.0
2006-07-10 18:45:00,0.69153,0.69161,0.69127,0.69137,6867499991.0
2006-07-10 19:00:00,0.69135,0.69163,0.69121,0.69158,6444299993.0
2006-07-10 19:15:00,0.69158,0.69165,0.69145,0.69155,5168599994.0
2006-07-10 19:30:00,0.69153,0.69172,0.69147,0.69167,7300399986.0
2006-07-10 19:45:00,0.69168,0.6917,0.69139,0.69147,3645500025.0
2006-07-10 20:00:00,0.69153,0.69153,0.69122,0.69128,4820399982.0
2006-07-10 20:15:00,0.69132,0.69134,0.6912,0.69122,6779499970.0
2006-07-10 20:30:00,0.69125,0.69156,0.69123,0.69148,10522299949.0
2006-07-10 20:45:00,0.69148,0.69165,0.69142,0.69155,11350299991.0
2006-07-10 21:00:00,0.69158,0.69172,0.69152,0.69168,7993899997.0
2006-07-10 21:15:00,0.69168,0.69191,0.69164,0.69167,4863299995.0
2006-07-10 21:30:00,0.69165,0.69172,0.69152,0.69152,4002400006.0
2006-07-10 21:45:00,0.6915,0.69164,0.69145,0.69152,3069999999.0
2006-07-10 22:00:00,0.6915,0.69166,0.69145,0.69154,4044899997.0
2006-07-10 22:15:00,0.69153,0.69161,0.69139,0.69155,3990499999.0
2006-07-10 22:30:00,0.69159,0.69174,0.69151,0.69174,3089300009.0
2006-07-10 22:45:00,0.69176,0.69176,0.69128,0.69128,2341899999.0
2006-07-10 23:00:00,0.69115,0.69174,0.69115,0.69138,2772499989.0
2006-07-10 23:15:00,0.69126,0.69166,0.69123,0.6915,1879299997.0
2006-07-10 23:30:00,0.69153,0.69155,0.69109,0.69137,2122599997.0
2006-07-10 23:45:00,0.69138,0.69143,0.69107,0.69141,1647999989.0
2006-07-11 00:00:00,0.69137,0.69148,0.69126,0.69133,1755500006.0
2006-07-11 00:15:00,0.69136,0.69136,0.69113,0.69122,1562799986.0
2006-07-11 00:30:00,0.6913,0.69144,0.6912,0.69138,1643399995.0
2006-07-11 00:45:00,0.69138,0.69147,0.69122,0.69128,1369599998.0
2006-07-11 01:00:00,0.69124,0.69147,0.69123,0.69128,2209400004.0
2006-07-11 01:15:00,0.69125,0.69139,0.69121,0.69137,1685900003.0
2006-07-11 01:30:00,0.69128,0.69143,0.69116,0.69122,1865800002.0
2006-07-11 01:45:00,0.69127,0.69135,0.69103,0.69109,1832800009.0
2006-07-11 02:00:00,0.69109,0.6912,0.691,0.69104,1526199999.0
2006-07-11 02:15:00,0.69102,0.6911,0.69055,0.69058,1841800002.0
2006-07-11 02:30:00,0.69053,0.69073,0.69044,0.69073,2039100000.0
2006-07-11 02:45:00,0.6907,0.69099,0.6906,0.69088,1554399992.0
2006-07-11 03:00:00,0.69088,0.69092,0.69073,0.69085,1917999993.0
2006-07-11 03:15:00,0.69088,0.69098,0.69075,0.69095,1530899998.0
2006-07-11 03:30:00,0.69093,0.69107,0.69087,0.69093,1849499998.0
2006-07-11 03:45:00,0.69094,0.69098,0.69082,0.69083,1356499993.0
2006-07-11 04:00:00,0.69088,0.6909,0.69079,0.69079,1179500001.0
2006-07-11 04:15:00,0.69083,0.69091,0.69077,0.69086,1466899998.0
2006-07-11 04:30:00,0.69087,0.69092,0.6908,0.69087,1567999992.0
2006-07-11 04:45:00,0.6908,0.69093,0.69078,0.69082,1481000003.0
2006-07-11 05:00:00,0.6908,0.69092,0.69078,0.69082,1339900002.0
2006-07-11 05:15:00,0.69083,0.69093,0.69068,0.69083,1288499989.0
2006-07-11 05:30:00,0.69083,0.69093,0.6908,0.69084,1337199998.0
2006-07-11 05:45:00,0.69083,0.69094,0.69077,0.69087,1828200002.0
2006-07-11 06:00:00,0.69092,0.69102,0.69082,0.69095,1611200008.0
2006-07-11 06:15:00,0.69092,0.69104,0.6908,0.69085,1727400008.0
2006-07-11 06:30:00,0.69085,0.69087,0.69074,0.69075,1522000009.0
2006-07-11 06:45:00,0.69085,0.69089,0.69074,0.69085,1784299982.0
2006-07-11 07:00:00,0.69079,0.69088,0.69069,0.69072,1360499999.0
2006-07-11 07:15:00,0.69076,0.69093,0.69074,0.69088,1658799992.0
2006-07-11 07:30:00,0.69083,0.6909,0.69066,0.69073,2244699997.0
2006-07-11 07:45:00,0.69068,0.69078,0.69054,0.69058,1672499999.0
2006-07-11 08:00:00,0.6905,0.69068,0.69042,0.69065,2334399997.0
2006-07-11 08:15:00,0.69065,0.69088,0.69054,0.69076,2350400007.0
2006-07-11 08:30:00,0.69079,0.69114,0.69077,0.6911,2305999989.0
2006-07-11 08:45:00,0.69102,0.69137,0.6908,0.69093,2365500003.0
2006-07-11 09:00:00,0.69092,0.69113,0.69085,0.69103,2133900004.0
2006-07-11 09:15:00,0.69108,0.69159,0.69106,0.69146,2295500004.0
2006-07-11 09:30:00,0.69148,0.69158,0.69132,0.69142,2521199998.0
2006-07-11 09:45:00,0.6914,0.6915,0.69119,0.69126,1979499996.0
2006-07-11 10:00:00,0.69124,0.69129,0.69079,0.691,2500599998.0
2006-07-11 10:15:00,0.69098,0.69114,0.69085,0.69094,1988600008.0
2006-07-11 10:30:00,0.69122,0.69241,0.69122,0.69215,2117999999.0
2006-07-11 10:45:00,0.69215,0.69252,0.69208,0.69225,2889000018.0
2006-07-11 11:00:00,0.6923,0.69237,0.69212,0.69218,2220399995.0
2006-07-11 11:15:00,0.6922,0.6922,0.69178,0.69178,2277399989.0
2006-07-11 11:30:00,0.69185,0.69259,0.6918,0.69234,1942100004.0
2006-07-11 11:45:00,0.69237,0.69293,0.69227,0.69271,2344000008.0
2006-07-11 12:00:00,0.69265,0.6929,0.6926,0.69275,2191799987.0
2006-07-11 12:15:00,0.69271,0.69289,0.69256,0.69279,2211500007.0
2006-07-11 12:30:00,0.69275,0.69278,0.69253,0.69257,1791900001.0
2006-07-11 12:45:00,0.69257,0.69277,0.69237,0.69247,2138799994.0
2006-07-11 13:00:00,0.6925,0.69272,0.69249,0.69265,1935999996.0
2006-07-11 13:15:00,0.69261,0.6927,0.69244,0.6926,2516900001.0
2006-07-11 13:30:00,0.69258,0.69265,0.69244,0.69254,1955799999.0
2006-07-11 13:45:00,0.69253,0.6928,0.69253,0.69273,2315300001.0
2006-07-11 14:00:00,0.6927,0.69276,0.69216,0.69218,2036099993.0
2006-07-11 14:15:00,0.69222,0.69234,0.69199,0.69211,1839300007.0
2006-07-11 14:30:00,0.69211,0.69222,0.69181,0.69193,2389699997.0
2006-07-11 14:45:00,0.69197,0.69213,0.69187,0.69201,1830499996.0
2006-07-11 15:00:00,0.69194,0.69206,0.69162,0.69167,1902099998.0
2006-07-11 15:15:00,0.69168,0.69202,0.69154,0.69192,2481999992.0
2006-07-11 15:30:00,0.69186,0.69202,0.69172,0.69178,1926000007.0
2006-07-11 15:45:00,0.6918,0.69188,0.69156,0.69173,2313799999.0
2006-07-11 16:00:00,0.69173,0.69214,0.69168,0.69207,2011800010.0
2006-07-11 16:15:00,0.69205,0.69223,0.69193,0.69194,2012600000.0
2006-07-11 16:30:00,0.69196,0.6921,0.69188,0.69204,2228299997.0
2006-07-11 16:45:00,0.69201,0.69216,0.6918,0.69186,2150100011.0
2006-07-11 17:00:00,0.69184,0.69212,0.69181,0.6921,2175399989.0
2006-07-11 17:15:00,0.6921,0.69238,0.69207,0.69211,1841700011.0
2006-07-11 17:30:00,0.69208,0.69208,0.69177,0.69186,1994399992.0
2006-07-11 17:45:00,0.69187,0.6921,0.69185,0.69187,1725100005.0
2006-07-11 18:00:00,0.69187,0.69212,0.69172,0.69206,15806300052.0
2006-07-11 18:15:00,0.69207,0.69215,0.69187,0.692,14009599988.0
2006-07-11 18:30:00,0.69202,0.69207,0.6917,0.69188,7891100013.0
2006-07-11 18:45:00,0.69185,0.69188,0.69146,0.69182,6301399987.0
2006-07-11 19:00:00,0.69187,0.69201,0.6918,0.69183,6509899999.0
2006-07-11 19:15:00,0.69183,0.69204,0.69168,0.69175,5706399996.0
2006-07-11 19:30:00,0.69174,0.69185,0.69153,0.69174,6897399989.0
2006-07-11 19:45:00,0.69176,0.69201,0.69175,0.6919,3835399993.0
2006-07-11 20:00:00,0.69193,0.69198,0.69136,0.69151,4502799984.0
2006-07-11 20:15:00,0.69155,0.69169,0.6914,0.69147,6736199982.0
2006-07-11 20:30:00,0.69148,0.69177,0.69136,0.69141,8774400024.0
2006-07-11 20:45:00,0.69141,0.69157,0.6913,0.6915,11933799973.0
2006-07-11 21:00:00,0.69153,0.69169,0.69148,0.69159,7634900025.0
2006-07-11 21:15:00,0.6916,0.69183,0.69159,0.69162,5288499984.0
2006-07-11 21:30:00,0.69159,0.69162,0.69142,0.69151,4205200028.0
2006-07-11 21:45:00,0.69152,0.69173,0.69145,0.69165,3269400003.0
2006-07-11 22:00:00,0.69159,0.69159,0.69143,0.69151,3529399997.0
2006-07-11 22:15:00,0.69151,0.69173,0.69142,0.6916,4695800010.0
2006-07-11 22:30:00,0.69163,0.69175,0.69156,0.69169,2928000000.0
2006-07-11 22:45:00,0.69173,0.69179,0.69162,0.69162,2678400008.0
2006-07-11 23:00:00,0.6915,0.69208,0.69133,0.69175,2200999989.0
2006-07-11 23:15:00,0.69162,0.692,0.69146,0.69185,2480200001.0
2006-07-11 23:30:00,0.69192,0.69207,0.69187,0.69189,1956900001.0
2006-07-11 23:45:00,0.69189,0.69205,0.69167,0.692,1559899999.0
2006-07-12 00:00:00,0.69197,0.69203,0.69169,0.69172,1392500004.0
2006-07-12 00:15:00,0.69175,0.69196,0.69168,0.69188,1837800007.0
2006-07-12 00:30:00,0.69194,0.69194,0.69167,0.69183,1483999995.0
2006-07-12 00:45:00,0.69186,0.69197,0.69174,0.69185,1463799996.0
2006-07-12 01:00:00,0.69185,0.69191,0.69169,0.69176,2064600005.0
2006-07-12 01:15:00,0.69176,0.69187,0.69163,0.69177,1315299999.0
2006-07-12 01:30:00,0.69171,0.69181,0.69165,0.69172,2009199993.0
2006-07-12 01:45:00,0.69172,0.69181,0.69153,0.69167,1861399999.0
2006-07-12 02:00:00,0.69169,0.69186,0.69162,0.69169,1692299992.0
2006-07-12 02:15:00,0.69167,0.69173,0.69151,0.69158,2108299985.0
2006-07-12 02:30:00,0.69155,0.69169,0.69153,0.69166,2247800003.0
2006-07-12 02:45:00,0.69161,0.69164,0.6914,0.69156,1545900003.0
2006-07-12 03:00:00,0.69158,0.69166,0.69149,0.69162,1528699999.0
2006-07-12 03:15:00,0.69165,0.69175,0.69155,0.6917,1286200015.0
2006-07-12 03:30:00,0.69168,0.69172,0.69139,0.6914,1594299999.0
2006-07-12 03:45:00,0.6914,0.69146,0.69124,0.69138,1403999999.0
2006-07-12 04:00:00,0.69146,0.69164,0.69131,0.69149,1963300013.0
2006-07-12 04:15:00,0.69154,0.69167,0.69144,0.69147,1787899994.0
2006-07-12 04:30:00,0.69148,0.69162,0.69138,0.69162,1821799995.0
2006-07-12 04:45:00,0.69155,0.69168,0.69152,0.69161,1705600005.0
2006-07-12 05:00:00,0.69162,0.69173,0.6916,0.69167,1387200008.0
2006-07-12 05:15:00,0.69168,0.69169,0.69149,0.69153,1592199991.0
2006-07-12 05:30:00,0.69153,0.69162,0.6915,0.6916,1139599996.0
2006-07-12 05:45:00,0.69158,0.69161,0.69142,0.69143,1500299991.0
2006-07-12 06:00:00,0.69142,0.6915,0.6914,0.69145,1232100003.0
2006-07-12 06:15:00,0.69142,0.69159,0.6914,0.69145,1569699998.0
2006-07-12 06:30:00,0.69145,0.69151,0.69135,0.69135,1709500007.0
2006-07-12 06:45:00,0.69142,0.69148,0.69133,0.69143,2082899997.0
2006-07-12 07:00:00,0.69148,0.69161,0.69143,0.69152,1623400000.0
2006-07-12 07:15:00,0.69156,0.69172,0.6915,0.69156,1504199991.0
2006-07-12 07:30:00,0.69155,0.69188,0.69149,0.69182,2344500008.0
2006-07-12 07:45:00,0.69182,0.69195,0.69159,0.69162,1940799987.0
2006-07-12 08:00:00,0.69157,0.6917,0.69131,0.69158,1696699994.0
2006-07-12 08:15:00,0.69159,0.69161,0.69141,0.69141,2163299995.0
2006-07-12 08:30:00,0.69143,0.69163,0.69106,0.69162,2209000008.0
2006-07-12 08:45:00,0.69158,0.69162,0.69135,0.69154,2185599981.0
2006-07-12 09:00:00,0.69149,0.69154,0.69113,0.69132,2312499998.0
2006-07-12 09:15:00,0.6913,0.69134,0.69109,0.69122,2189599992.0
2006-07-12 09:30:00,0.69126,0.69127,0.69069,0.69078,1732400002.0
2006-07-12 09:45:00,0.69086,0.69086,0.6904,0.69045,2024400004.0
2006-07-12 10:00:00,0.69042,0.69081,0.69034,0.69075,1927700006.0
2006-07-12 10:15:00,0.6908,0.69102,0.69068,0.69087,1814400001.0
2006-07-12 10:30:00,0.69101,0.69156,0.69101,0.69132,2186000000.0
2006-07-12 10:45:00,0.69138,0.69153,0.69103,0.6911,1965600009.0
2006-07-12 11:00:00,0.69108,0.69129,0.69101,0.69107,2486999997.0
2006-07-12 11:15:00,0.69112,0.69112,0.69074,0.69074,2351999980.0
2006-07-12 11:30:00,0.69077,0.69093,0.69027,0.6907,2713999998.0
2006-07-12 11:45:00,0.69064,0.69067,0.6902,0.69038,1957800002.0
2006-07-12 12:00:00,0.69032,0.69041,0.68954,0.68985,2125000001.0
2006-07-12 12:15:00,0.68988,0.69044,0.68988,0.6904,2165199990.0
2006-07-12 12:30:00,0.69036,0.69077,0.69028,0.6907,1894700000.0
2006-07-12 12:45:00,0.69077,0.69086,0.69055,0.69055,1774799999.0
2006-07-12 13:00:00,0.69057,0.69109,0.69053,0.69109,2002500011.0
2006-07-12 13:15:00,0.6911,0.69136,0.69103,0.69113,2910500002.0
2006-07-12 13:30:00,0.69116,0.69158,0.69104,0.69156,1975199993.0
2006-07-12 13:45:00,0.69154,0.6916,0.69121,0.6914,2355399997.0
2006-07-12 14:00:00,0.69137,0.69147,0.69117,0.69141,2015000006.0
2006-07-12 14:15:00,0.6914,0.69185,0.69134,0.69162,1988700007.0
2006-07-12 14:30:00,0.69154,0.69222,0.69154,0.69211,2392699992.0
2006-07-12 14:45:00,0.69215,0.69226,0.69164,0.692,2357900004.0
2006-07-12 15:00:00,0.69195,0.69231,0.69193,0.69207,2189900003.0
2006-07-12 15:15:00,0.69213,0.69246,0.69213,0.69225,2510700018.0
2006-07-12 15:30:00,0.69222,0.69234,0.6921,0.69215,2124300013.0
2006-07-12 15:45:00,0.69217,0.69219,0.69192,0.6921,1724500010.0
2006-07-12 16:00:00,0.69209,0.69241,0.6919,0.69237,2611899980.0
2006-07-12 16:15:00,0.69235,0.69259,0.69231,0.69253,2487700003.0
2006-07-12 16:30:00,0.69251,0.69269,0.69215,0.69222,2088100003.0
2006-07-12 16:45:00,0.69219,0.69249,0.69214,0.6924,2151500007.0
2006-07-12 17:00:00,0.69231,0.69253,0.6923,0.69233,2577599992.0
2006-07-12 17:15:00,0.69227,0.69243,0.69203,0.69213,2023599994.0
2006-07-12 17:30:00,0.69215,0.69239,0.69207,0.69236,2415499998.0
2006-07-12 17:45:00,0.6923,0.69249,0.69224,0.69242,1909100000.0
2006-07-12 18:00:00,0.69238,0.69252,0.69225,0.69243,16513400005.0
2006-07-12 18:15:00,0.69245,0.69253,0.69231,0.69242,14649600009.0
2006-07-12 18:30:00,0.69242,0.69254,0.69201,0.69207,8367899989.0
2006-07-12 18:45:00,0.69206,0.69231,0.692,0.69225,5738099996.0
2006-07-12 19:00:00,0.69225,0.69266,0.69223,0.69253,6279200002.0
2006-07-12 19:15:00,0.69252,0.69256,0.69217,0.69234,5617099989.0
2006-07-12 19:30:00,0.69233,0.6924,0.69219,0.69236,6826599998.0
2006-07-12 19:45:00,0.69242,0.69251,0.6922,0.69227,3706399992.0
2006-07-12 20:00:00,0.69235,0.69262,0.69235,0.69252,4529699983.0
2006-07-12 20:15:00,0.69254,0.69268,0.69241,0.69257,6936900001.0
2006-07-12 20:30:00,0.69258,0.69277,0.69251,0.69273,10137299982.0
2006-07-12 20:45:00,0.69275,0.69283,0.69263,0.69266,11328999997.0
2006-07-12 21:00:00,0.69268,0.69274,0.69247,0.69253,8277199996.0
2006-07-12 21:15:00,0.69254,0.69254,0.6924,0.69247,5003899989.0
2006-07-12 21:30:00,0.69245,0.69253,0.69225,0.69235,4307699992.0
2006-07-12 21:45:00,0.69234,0.69241,0.69225,0.69241,2996299995.0
2006-07-12 22:00:00,0.6924,0.69251,0.69232,0.69242,3431200006.0
2006-07-12 22:15:00,0.6924,0.69248,0.69222,0.69237,4521699997.0
2006-07-12 22:30:00,0.69237,0.69243,0.69213,0.69226,2995000006.0
2006-07-12 22:45:00,0.69228,0.69243,0.69203,0.69203,2725599981.0
2006-07-12 23:00:00,0.6919,0.69242,0.69179,0.69205,2495599991.0
2006-07-12 23:15:00,0.69213,0.69231,0.69182,0.69213,2681099994.0
2006-07-12 23:30:00,0.69216,0.69234,0.69202,0.69218,1805399993.0
2006-07-12 23:45:00,0.69217,0.69237,0.69155,0.69185,1792999991.0
2006-07-13 00:00:00,0.69182,0.69238,0.6918,0.69227,1581399992.0
2006-07-13 00:15:00,0.69231,0.69235,0.69217,0.69227,1359099996.0
2006-07-13 00:30:00,0.69236,0.69243,0.69227,0.69233,1455200005.0
2006-07-13 00:45:00,0.69231,0.69261,0.69226,0.69261,1853899996.0
2006-07-13 01:00:00,0.69263,0.69265,0.6924,0.69246,1772800002.0
2006-07-13 01:15:00,0.69247,0.69256,0.69231,0.69242,2084700015.0
2006-07-13 01:30:00,0.6924,0.6925,0.69232,0.69242,1645200010.0
2006-07-13 01:45:00,0.69245,0.6925,0.6923,0.69242,2373899997.0
2006-07-13 02:00:00,0.6924,0.69248,0.69224,0.6924,2099199998.0
2006-07-13 02:15:00,0.69237,0.69247,0.69229,0.69235,1935400000.0
2006-07-13 02:30:00,0.69233,0.69253,0.69232,0.6925,1879100006.0
2006-07-13 02:45:00,0.69244,0.69252,0.6922,0.6923,1991299999.0
2006-07-13 03:00:00,0.69228,0.69253,0.69222,0.69248,1743500006.0
2006-07-13 03:15:00,0.69255,0.69262,0.69237,0.69249,1773300013.0
2006-07-13 03:30:00,0.69253,0.69271,0.69252,0.69261,2004400005.0
2006-07-13 03:45:00,0.69263,0.69267,0.69228,0.69237,1728800003.0
2006-07-13 04:00:00,0.69239,0.69248,0.6923,0.69231,1543900003.0
2006-07-13 04:15:00,0.69238,0.69243,0.6923,0.69237,1632999998.0
2006-07-13 04:30:00,0.69238,0.69246,0.69225,0.69236,1928699997.0
2006-07-13 04:45:00,0.69232,0.6924,0.69228,0.69229,1895699996.0
2006-07-13 05:00:00,0.69226,0.69241,0.6922,0.69227,1664399995.0
2006-07-13 05:15:00,0.69231,0.6924,0.69227,0.69233,1719600004.0
2006-07-13 05:30:00,0.6923,0.69236,0.69222,0.69235,1512299998.0
2006-07-13 05:45:00,0.6923,0.69235,0.69207,0.69218,1536899994.0
2006-07-13 06:00:00,0.6922,0.6923,0.69215,0.69229,1317800015.0
2006-07-13 06:15:00,0.69226,0.69259,0.69226,0.69255,1955499994.0
2006-07-13 06:30:00,0.69253,0.69254,0.69232,0.69235,1442299995.0
2006-07-13 06:45:00,0.69243,0.69262,0.69234,0.69262,1652899999.0
2006-07-13 07:00:00,0.69259,0.69265,0.69249,0.69252,1717700011.0
2006-07-13 07:15:00,0.69255,0.6926,0.69232,0.69236,1567100000.0
2006-07-13 07:30:00,0.69233,0.6925,0.6923,0.69238,1953399999.0
2006-07-13 07:45:00,0.69237,0.69244,0.6922,0.69233,1556999999.0
2006-07-13 08:00:00,0.69235,0.69269,0.69234,0.69263,1454899994.0
2006-07-13 08:15:00,0.69268,0.6927,0.69247,0.69248,2199600002.0
2006-07-13 08:30:00,0.69248,0.69266,0.69245,0.69259,2040200000.0
2006-07-13 08:45:00,0.69256,0.69271,0.69249,0.69249,2177800009.0
2006-07-13 09:00:00,0.69245,0.69276,0.6924,0.69245,2189000001.0
2006-07-13 09:15:00,0.69241,0.69273,0.69231,0.69237,2205999993.0
2006-07-13 09:30:00,0.69229,0.69229,0.69195,0.692,2355299998.0
2006-07-13 09:45:00,0.69197,0.69204,0.69134,0.69144,2140400020.0
2006-07-13 10:00:00,0.6914,0.69165,0.69134,0.6915,2382800008.0
2006-07-13 10:15:00,0.69142,0.69145,0.6908,0.69141,2194500000.0
2006-07-13 10:30:00,0.69151,0.69162,0.6912,0.69131,2099099998.0
2006-07-13 10:45:00,0.69131,0.69134,0.69095,0.6911,2072199991.0
2006-07-13 11:00:00,0.69108,0.69108,0.69055,0.6909,2117700006.0
2006-07-13 11:15:00,0.69097,0.69097,0.69066,0.69067,2085500006.0
2006-07-13 11:30:00,0.6907,0.69086,0.69029,0.69084,1911400000.0
2006-07-13 11:45:00,0.6908,0.6908,0.69016,0.69055,2325099997.0
2006-07-13 12:00:00,0.6905,0.69094,0.69037,0.6907,2223699986.0
2006-07-13 12:15:00,0.69064,0.69071,0.6901,0.69032,2302300003.0
2006-07-13 12:30:00,0.69028,0.69034,0.68993,0.68993,2236299978.0
2006-07-13 12:45:00,0.68994,0.6901,0.6897,0.6897,2083699994.0
2006-07-13 13:00:00,0.68973,0.69008,0.68973,0.68994,1756100020.0
2006-07-13 13:15:00,0.68988,0.68998,0.68964,0.68982,2079400010.0
2006-07-13 13:30:00,0.68983,0.69004,0.68971,0.6898,2141300001.0
2006-07-13 13:45:00,0.68983,0.6899,0.68958,0.68976,2363400001.0
2006-07-13 14:00:00,0.68974,0.68978,0.68943,0.68958,2015299998.0
2006-07-13 14:15:00,0.68965,0.68965,0.68924,0.68928,2048299996.0
2006-07-13 14:30:00,0.68926,0.68956,0.68903,0.68947,2575800003.0
2006-07-13 14:45:00,0.68944,0.68944,0.68911,0.68935,2278200005.0
2006-07-13 15:00:00,0.68928,0.68936,0.689,0.68907,2250300006.0
2006-07-13 15:15:00,0.68905,0.6895,0.689,0.68943,1902900001.0
2006-07-13 15:30:00,0.68941,0.68951,0.68917,0.68936,2179399998.0
2006-07-13 15:45:00,0.68936,0.68941,0.68918,0.68928,1682099995.0
2006-07-13 16:00:00,0.68931,0.68938,0.68876,0.68885,2375000004.0
2006-07-13 16:15:00,0.68885,0.68892,0.68844,0.68859,2242699995.0
2006-07-13 16:30:00,0.68863,0.68885,0.68852,0.6887,2007299996.0
2006-07-13 16:45:00,0.68873,0.68893,0.68842,0.68869,1758699998.0
2006-07-13 17:00:00,0.68879,0.68879,0.6883,0.6885,2454900012.0
2006-07-13 17:15:00,0.68847,0.68889,0.68835,0.68883,2250100006.0
2006-07-13 17:30:00,0.68878,0.68889,0.68862,0.6887,2311299999.0
2006-07-13 17:45:00,0.68866,0.68868,0.6884,0.68842,2427700002.0
2006-07-13 18:00:00,0.68851,0.68874,0.68835,0.68865,17446600022.0
2006-07-13 18:15:00,0.68869,0.68871,0.68834,0.68841,15127799990.0
2006-07-13 18:30:00,0.68838,0.68874,0.68833,0.68863,8583000018.0
2006-07-13 18:45:00,0.68865,0.68877,0.68859,0.6887,6122399988.0
2006-07-13 19:00:00,0.6887,0.68885,0.68841,0.68843,6467000004.0
2006-07-13 19:15:00,0.68842,0.6887,0.68834,0.68865,6016199960.0
2006-07-13 19:30:00,0.68865,0.68872,0.68832,0.68832,7536000005.0
2006-07-13 19:45:00,0.68835,0.68856,0.6883,0.68841,3457100023.0
2006-07-13 20:00:00,0.6885,0.68855,0.68824,0.68834,4169399989.0
2006-07-13 20:15:00,0.68835,0.68856,0.6882,0.68831,6183800009.0
2006-07-13 20:30:00,0.68833,0.68853,0.68821,0.68825,10330600008.0
2006-07-13 20:45:00,0.68822,0.68845,0.68819,0.68821,11210199948.0
2006-07-13 21:00:00,0.68823,0.68834,0.68809,0.68823,7341600022.0
2006-07-13 21:15:00,0.68823,0.68829,0.6881,0.68825,5151699983.0
2006-07-13 21:30:00,0.6882,0.68846,0.6882,0.68835,4453599997.0
2006-07-13 21:45:00,0.68837,0.68843,0.68825,0.68839,3183600002.0
2006-07-13 22:00:00,0.68834,0.68848,0.6882,0.68848,3149599998.0
2006-07-13 22:15:00,0.68851,0.68856,0.68833,0.6884,4759799981.0
2006-07-13 22:30:00,0.68841,0.6885,0.68826,0.68839,3447800018.0
2006-07-13 22:45:00,0.68845,0.68853,0.68807,0.68807,2620999998.0
2006-07-13 23:00:00,0.68795,0.68827,0.68758,0.68815,2743299997.0
2006-07-13 23:15:00,0.68796,0.68851,0.68778,0.68843,2372800014.0
2006-07-13 23:30:00,0.68845,0.68845,0.68811,0.68823,1776000008.0
2006-07-13 23:45:00,0.68822,0.68838,0.68805,0.68827,1553800000.0
2006-07-14 00:00:00,0.68822,0.68836,0.6881,0.68814,1837400002.0
2006-07-14 00:15:00,0.68818,0.68819,0.68793,0.68793,1820899997.0
2006-07-14 00:30:00,0.68801,0.68816,0.6879,0.68803,1662500003.0
2006-07-14 00:45:00,0.68804,0.68816,0.688,0.68812,1892399995.0
2006-07-14 01:00:00,0.68812,0.68829,0.68805,0.68818,1843700005.0
2006-07-14 01:15:00,0.68815,0.68827,0.6881,0.68817,1264500007.0
2006-07-14 01:30:00,0.68813,0.6883,0.68812,0.68822,1765899993.0
2006-07-14 01:45:00,0.68828,0.68838,0.68815,0.68828,2046200003.0
2006-07-14 02:00:00,0.68826,0.68831,0.68805,0.68815,1970300008.0
2006-07-14 02:15:00,0.68817,0.68833,0.68813,0.68825,1855200006.0
2006-07-14 02:30:00,0.68823,0.68834,0.68797,0.68811,1422200003.0
2006-07-14 02:45:00,0.68805,0.68861,0.68787,0.68847,1826499989.0
2006-07-14 03:00:00,0.68845,0.68852,0.68819,0.68821,1991100002.0
2006-07-14 03:15:00,0.68819,0.68854,0.68798,0.68847,2162699992.0
2006-07-14 03:30:00,0.68853,0.68899,0.6884,0.68868,2429600001.0
2006-07-14 03:45:00,0.68876,0.68883,0.68848,0.68848,2058000003.0
2006-07-14 04:00:00,0.68857,0.68862,0.68823,0.68843,2083500003.0
2006-07-14 04:15:00,0.68843,0.68872,0.68837,0.68855,1970300011.0
2006-07-14 04:30:00,0.68858,0.68863,0.68838,0.68857,1693400004.0
2006-07-14 04:45:00,0.6885,0.68866,0.68845,0.68849,1655399987.0
2006-07-14 05:00:00,0.68845,0.68857,0.68806,0.68822,2124799988.0
2006-07-14 05:15:00,0.68825,0.68834,0.68818,0.68827,1700300010.0
2006-07-14 05:30:00,0.68826,0.68833,0.68815,0.68815,1577399993.0
2006-07-14 05:45:00,0.68816,0.68868,0.68813,0.68843,2104699989.0
2006-07-14 06:00:00,0.68843,0.68859,0.68833,0.68858,2215099990.0
2006-07-14 06:15:00,0.68855,0.68888,0.68852,0.68882,1661899997.0
2006-07-14 06:30:00,0.68875,0.68904,0.68744,0.6887,2084700001.0
2006-07-14 06:45:00,0.68874,0.68889,0.68855,0.68875,1334000008.0
2006-07-14 07:00:00,0.6887,0.68883,0.68858,0.68862,1174199988.0
2006-07-14 07:15:00,0.68865,0.68885,0.68862,0.68885,1719800000.0
2006-07-14 07:30:00,0.68883,0.6891,0.6888,0.68899,2200999995.0
2006-07-14 07:45:00,0.68899,0.68912,0.68884,0.68912,1559900003.0
2006-07-14 08:00:00,0.68906,0.6893,0.68899,0.68918,2016199998.0
2006-07-14 08:15:00,0.68919,0.68925,0.68855,0.68889,2679600011.0
2006-07-14 08:30:00,0.68892,0.68918,0.68882,0.68887,1555000000.0
2006-07-14 08:45:00,0.68895,0.68914,0.68858,0.6888,2318199997.0
2006-07-14 09:00:00,0.68882,0.68911,0.6885,0.68865,2700500011.0
2006-07-14 09:15:00,0.68858,0.68873,0.68846,0.6887,2098399978.0
2006-07-14 09:30:00,0.68873,0.68902,0.68866,0.68892,1970000009.0
2006-07-14 09:45:00,0.68893,0.68917,0.6884,0.68842,2155299989.0
2006-07-14 10:00:00,0.6884,0.68884,0.68839,0.68876,2189799992.0
2006-07-14 10:15:00,0.68883,0.68898,0.68842,0.6885,2217299993.0
2006-07-14 10:30:00,0.68849,0.68887,0.68844,0.68872,2241800006.0
2006-07-14 10:45:00,0.68871,0.689,0.68871,0.68893,1747699984.0
2006-07-14 11:00:00,0.68891,0.68891,0.68867,0.68876,1598500006.0
2006-07-14 11:15:00,0.68882,0.68894,0.68857,0.68869,2006299995.0
2006-07-14 11:30:00,0.68873,0.68875,0.68839,0.68856,1987999973.0
2006-07-14 11:45:00,0.68857,0.68872,0.68823,0.68836,2272300017.0
2006-07-14 12:00:00,0.6883,0.68849,0.6881,0.68823,2220100008.0
2006-07-14 12:15:00,0.68825,0.68839,0.68809,0.68816,2192300001.0
2006-07-14 12:30:00,0.68809,0.68813,0.68756,0.68768,1796199997.0
2006-07-14 12:45:00,0.68772,0.68782,0.68755,0.68778,2102399992.0
2006-07-14 13:00:00,0.68778,0.68781,0.68753,0.68753,2204400013.0
2006-07-14 13:15:00,0.68743,0.68758,0.68722,0.68747,1810099988.0
2006-07-14 13:30:00,0.68748,0.68759,0.68735,0.68753,2249500002.0
2006-07-14 13:45:00,0.68754,0.68758,0.68735,0.68738,2369300000.0
2006-07-14 14:00:00,0.68736,0.68771,0.68728,0.68733,2238999999.0
2006-07-14 14:15:00,0.68735,0.68786,0.68735,0.68771,2255599996.0
2006-07-14 14:30:00,0.68782,0.68792,0.68727,0.68763,2332699987.0
2006-07-14 14:45:00,0.68767,0.68795,0.6875,0.68774,2325399990.0
2006-07-14 15:00:00,0.68771,0.68868,0.68771,0.68862,1925399998.0
2006-07-14 15:15:00,0.68863,0.6888,0.68851,0.68856,1814400016.0
2006-07-14 15:30:00,0.68857,0.68865,0.68845,0.68855,1950799992.0
2006-07-14 15:45:00,0.68854,0.68862,0.68796,0.68819,2325099995.0
2006-07-14 16:00:00,0.6882,0.68862,0.68801,0.68862,2449299992.0
2006-07-14 16:15:00,0.68857,0.68871,0.68849,0.68871,2239100020.0
2006-07-14 16:30:00,0.68868,0.68868,0.68834,0.6884,2034200001.0
2006-07-14 16:45:00,0.68836,0.68862,0.68824,0.68858,1936300001.0
2006-07-14 17:00:00,0.68859,0.68886,0.68841,0.68885,2376600001.0
2006-07-14 17:15:00,0.68887,0.68898,0.68843,0.68862,2128900000.0
2006-07-14 17:30:00,0.68862,0.68862,0.68824,0.68836,1823999990.0
2006-07-14 17:45:00,0.68836,0.68847,0.68815,0.68817,1568499997.0
2006-07-14 18:00:00,0.68818,0.68847,0.68815,0.6882,18323899986.0
2006-07-14 18:15:00,0.68823,0.68827,0.68807,0.68815,15407100017.0
2006-07-14 18:30:00,0.68815,0.68828,0.68795,0.68801,7921200011.0
2006-07-14 18:45:00,0.68808,0.68823,0.68794,0.68821,7085500002.0
2006-07-14 19:00:00,0.6882,0.68832,0.68809,0.68813,6220499999.0
2006-07-14 19:15:00,0.68815,0.68834,0.68808,0.6883,6086299988.0
2006-07-14 19:30:00,0.68828,0.68836,0.68786,0.68792,6930199998.0
2006-07-14 19:45:00,0.68795,0.68799,0.68771,0.68795,4287999996.0
2006-07-14 20:00:00,0.68801,0.68801,0.6878,0.68793,4116499991.0
2006-07-14 20:15:00,0.68794,0.68797,0.68781,0.68785,5738300000.0
2006-07-14 20:30:00,0.68788,0.68808,0.68781,0.68791,10094400037.0
2006-07-14 20:45:00,0.68795,0.6881,0.68786,0.68805,11614400020.0
2006-07-14 21:00:00,0.68804,0.68813,0.68788,0.68807,7644099989.0
2006-07-14 21:15:00,0.68805,0.68813,0.68782,0.68796,4877100002.0
2006-07-14 21:30:00,0.68795,0.68802,0.68782,0.6879,4302799985.0
2006-07-14 21:45:00,0.68789,0.68801,0.68782,0.68801,3556200016.0
2006-07-14 22:00:00,0.688,0.68817,0.68795,0.68811,3466000007.0
2006-07-14 22:15:00,0.68812,0.6882,0.68805,0.68805,4889799997.0
2006-07-14 22:30:00,0.68808,0.6882,0.68802,0.68816,3290499997.0
2006-07-14 22:45:00,0.68823,0.68823,0.68772,0.68772,2283500018.0
2006-07-16 23:00:00,0.68752,0.68829,0.68752,0.68791,2025600002.0
2006-07-16 23:15:00,0.68785,0.68813,0.68742,0.68763,2351700006.0
2006-07-16 23:30:00,0.6877,0.68782,0.68659,0.68676,1906299996.0
2006-07-16 23:45:00,0.68672,0.68681,0.68627,0.68665,1391100000.0
2006-07-17 00:00:00,0.68662,0.68745,0.68655,0.68742,1792999993.0
2006-07-17 00:15:00,0.68748,0.68748,0.68735,0.68738,1617699998.0
2006-07-17 00:30:00,0.68745,0.68748,0.68738,0.68743,1207099994.0
2006-07-17 00:45:00,0.68742,0.68742,0.68707,0.6872,1793199980.0
2006-07-17 01:00:00,0.68722,0.68731,0.68716,0.68731,1968800002.0
2006-07-17 01:15:00,0.68728,0.68738,0.6871,0.68727,1532200006.0
2006-07-17 01:30:00,0.68723,0.6874,0.68719,0.68728,1565300001.0
2006-07-17 01:45:00,0.68729,0.68745,0.68719,0.68722,1665500001.0
2006-07-17 02:00:00,0.6872,0.68752,0.68715,0.68715,1669999999.0
2006-07-17 02:15:00,0.68713,0.68729,0.6871,0.68729,1651200005.0
2006-07-17 02:30:00,0.68727,0.68734,0.68719,0.68725,1699700001.0
2006-07-17 02:45:00,0.6872,0.68734,0.68717,0.68728,1563299999.0
2006-07-17 03:00:00,0.68728,0.68735,0.68718,0.68729,1890599996.0
2006-07-17 03:15:00,0.68734,0.68748,0.68726,0.68745,1182000004.0
2006-07-17 03:30:00,0.68743,0.68749,0.6873,0.68737,1251100002.0
2006-07-17 03:45:00,0.68735,0.68743,0.68728,0.68728,1306099985.0
2006-07-17 04:00:00,0.68735,0.68753,0.6873,0.68742,1589400007.0
2006-07-17 04:15:00,0.68752,0.68755,0.68731,0.68738,1876300000.0
2006-07-17 04:30:00,0.68738,0.68739,0.6871,0.6872,1865400009.0
2006-07-17 04:45:00,0.68715,0.68725,0.6871,0.68718,1626600009.0
2006-07-17 05:00:00,0.68715,0.68737,0.68712,0.68723,1529099989.0
2006-07-17 05:15:00,0.68723,0.6873,0.6872,0.68723,1068899993.0
2006-07-17 05:30:00,0.68723,0.68728,0.68715,0.6872,1448500003.0
2006-07-17 05:45:00,0.68719,0.68728,0.68712,0.68728,1478899995.0
2006-07-17 06:00:00,0.68725,0.68727,0.68712,0.6872,1141199996.0
2006-07-17 06:15:00,0.68715,0.68735,0.6871,0.6873,1705899999.0
2006-07-17 06:30:00,0.6873,0.68741,0.6872,0.68734,1211199997.0
2006-07-17 06:45:00,0.68742,0.68752,0.68733,0.6875,1540800004.0
2006-07-17 07:00:00,0.68745,0.68757,0.68734,0.68747,1531700000.0
2006-07-17 07:15:00,0.6875,0.68757,0.68739,0.6875,1626199999.0
2006-07-17 07:30:00,0.68748,0.68757,0.68741,0.68744,2005000009.0
2006-07-17 07:45:00,0.68742,0.68774,0.6874,0.68746,1876500004.0
2006-07-17 08:00:00,0.68745,0.68798,0.68745,0.68747,2105099994.0
2006-07-17 08:15:00,0.68747,0.68786,0.68747,0.68763,1438000003.0
2006-07-17 08:30:00,0.68766,0.68778,0.68745,0.6876,1700299994.0
2006-07-17 08:45:00,0.68761,0.6878,0.68733,0.68743,1879899992.0
2006-07-17 09:00:00,0.68743,0.68797,0.68732,0.68795,1722499997.0
2006-07-17 09:15:00,0.68792,0.6881,0.68788,0.68806,1790599994.0
2006-07-17 09:30:00,0.68807,0.68819,0.68792,0.6881,1979299998.0
2006-07-17 09:45:00,0.68822,0.68834,0.68784,0.68825,2112300006.0
2006-07-17 10:00:00,0.68827,0.68897,0.68827,0.6886,2339499986.0
2006-07-17 10:15:00,0.68848,0.68863,0.6882,0.68847,2557000001.0
2006-07-17 10:30:00,0.68853,0.68867,0.68804,0.68862,2249400012.0
2006-07-17 10:45:00,0.68861,0.68864,0.68829,0.68853,2130700007.0
2006-07-17 11:00:00,0.68846,0.68892,0.68842,0.68867,2305200003.0
2006-07-17 11:15:00,0.68873,0.6891,0.68855,0.68856,2318599991.0
2006-07-17 11:30:00,0.68863,0.68863,0.68818,0.6883,2176400005.0
2006-07-17 11:45:00,0.68831,0.68861,0.6883,0.68845,2508799997.0
2006-07-17 12:00:00,0.68841,0.68867,0.68816,0.68862,2157200006.0
2006-07-17 12:15:00,0.68862,0.68887,0.68856,0.68879,2268600004.0
2006-07-17 12:30:00,0.68867,0.68879,0.6885,0.68861,2097299997.0
2006-07-17 12:45:00,0.68864,0.689,0.68861,0.68865,1697199990.0
2006-07-17 13:00:00,0.6887,0.68878,0.68864,0.6887,2306300001.0
2006-07-17 13:15:00,0.68864,0.68879,0.68852,0.68863,2605799996.0
2006-07-17 13:30:00,0.68865,0.68865,0.68838,0.68854,1402100000.0
2006-07-17 13:45:00,0.68857,0.68876,0.68828,0.68838,2314199996.0
2006-07-17 14:00:00,0.68837,0.68844,0.68789,0.68824,2075100016.0
2006-07-17 14:15:00,0.68815,0.68833,0.68804,0.6882,2406100011.0
2006-07-17 14:30:00,0.68811,0.68828,0.68787,0.68808,2424600021.0
2006-07-17 14:45:00,0.68809,0.68827,0.688,0.68825,2512800003.0
2006-07-17 15:00:00,0.68822,0.68837,0.6881,0.68818,2030299989.0
2006-07-17 15:15:00,0.68818,0.68869,0.68813,0.68855,1785600012.0
2006-07-17 15:30:00,0.68856,0.68873,0.68836,0.6884,2117000007.0
2006-07-17 15:45:00,0.68838,0.68846,0.68827,0.68836,1654799997.0
2006-07-17 16:00:00,0.68835,0.68852,0.68817,0.68843,2240600013.0
2006-07-17 16:15:00,0.6884,0.68847,0.68818,0.68842,2366600018.0
2006-07-17 16:30:00,0.68838,0.68841,0.68805,0.6881,2110899978.0
2006-07-17 16:45:00,0.68812,0.6882,0.68774,0.68792,2019099989.0
2006-07-17 17:00:00,0.68796,0.6884,0.68796,0.68822,2212899995.0
2006-07-17 17:15:00,0.68827,0.68846,0.68812,0.68834,2019200001.0
2006-07-17 17:30:00,0.68842,0.68842,0.68793,0.68798,2190799990.0
2006-07-17 17:45:00,0.68803,0.68819,0.68771,0.68817,1310400003.0
2006-07-17 18:00:00,0.68812,0.68821,0.68785,0.68809,17135999959.0
2006-07-17 18:15:00,0.68812,0.68829,0.68797,0.68812,14301899975.0
2006-07-17 18:30:00,0.68807,0.68817,0.688,0.68807,8617499978.0
2006-07-17 18:45:00,0.68808,0.68827,0.68795,0.6881,5743300007.0
2006-07-17 19:00:00,0.68809,0.68819,0.68797,0.68798,6359199988.0
2006-07-17 19:15:00,0.68798,0.68819,0.68792,0.68807,5487799996.0
2006-07-17 19:30:00,0.68803,0.68819,0.68787,0.68792,7218299995.0
2006-07-17 19:45:00,0.68795,0.68813,0.6879,0.68807,3566900020.0
2006-07-17 20:00:00,0.68813,0.68835,0.6881,0.68818,4268599979.0
2006-07-17 20:15:00,0.68822,0.68824,0.68802,0.68807,6473300018.0
2006-07-17 20:30:00,0.68808,0.68816,0.68792,0.68804,9087500004.0
2006-07-17 20:45:00,0.68803,0.68829,0.688,0.68823,10297499973.0
2006-07-17 21:00:00,0.68828,0.68839,0.68819,0.68823,8440699991.0
2006-07-17 21:15:00,0.68822,0.6886,0.68816,0.68842,5080200009.0
2006-07-17 21:30:00,0.6884,0.6885,0.68827,0.68837,4083299992.0
2006-07-17 21:45:00,0.68835,0.68849,0.68826,0.68839,3243299992.0
2006-07-17 22:00:00,0.68835,0.68843,0.68817,0.68818,3332900004.0
2006-07-17 22:15:00,0.6882,0.6883,0.68812,0.68817,4248699985.0
2006-07-17 22:30:00,0.68819,0.68824,0.68783,0.68798,3425099998.0
2006-07-17 22:45:00,0.68796,0.68825,0.68782,0.68807,2711500007.0
2006-07-17 23:00:00,0.68795,0.68827,0.68778,0.68788,2644300007.0
2006-07-17 23:15:00,0.688,0.68821,0.68778,0.68781,2467200015.0
2006-07-17 23:30:00,0.68818,0.68821,0.68715,0.68717,1806899998.0
2006-07-17 23:45:00,0.6872,0.68728,0.68669,0.68702,1481400017.0
2006-07-18 00:00:00,0.68697,0.6878,0.68693,0.68777,1704499992.0
2006-07-18 00:15:00,0.68783,0.68783,0.6877,0.68772,1264100001.0
2006-07-18 00:30:00,0.6878,0.68782,0.68703,0.68773,1607799988.0
2006-07-18 00:45:00,0.68773,0.68778,0.68767,0.68775,1429300002.0
2006-07-18 01:00:00,0.68768,0.68771,0.68751,0.68768,1698200010.0
2006-07-18 01:15:00,0.68763,0.68773,0.68754,0.68766,1706399996.0
2006-07-18 01:30:00,0.68765,0.68785,0.68765,0.68782,2151799999.0
2006-07-18 01:45:00,0.68783,0.68796,0.68769,0.68776,1752300005.0
2006-07-18 02:00:00,0.68776,0.68801,0.68773,0.68792,2045400002.0
2006-07-18 02:15:00,0.68791,0.688,0.68777,0.68788,1949399989.0
2006-07-18 02:30:00,0.68787,0.68809,0.6878,0.68809,1884599996.0
2006-07-18 02:45:00,0.68806,0.68814,0.68779,0.68798,1815899996.0
2006-07-18 03:00:00,0.68802,0.68815,0.68795,0.68801,1690300016.0
2006-07-18 03:15:00,0.68802,0.68814,0.68792,0.68792,1635799991.0
2006-07-18 03:30:00,0.68792,0.68807,0.68784,0.68799,1244400005.0
2006-07-18 03:45:00,0.68793,0.6881,0.68782,0.68793,1537699996.0
2006-07-18 04:00:00,0.688,0.68803,0.68787,0.6879,1298999997.0
2006-07-18 04:15:00,0.68788,0.68798,0.6878,0.68795,1718399998.0
2006-07-18 04:30:00,0.68792,0.68803,0.68785,0.68792,1632600014.0
2006-07-18 04:45:00,0.68785,0.68803,0.68785,0.68796,1585299989.0
2006-07-18 05:00:00,0.6879,0.68805,0.68789,0.68805,1460700013.0
2006-07-18 05:15:00,0.68805,0.68805,0.68781,0.68803,1718100005.0
2006-07-18 05:30:00,0.68805,0.68817,0.68791,0.68805,1576300002.0
2006-07-18 05:45:00,0.68803,0.68819,0.68803,0.68814,1714399996.0
2006-07-18 06:00:00,0.68817,0.68823,0.68806,0.68815,1207499996.0
2006-07-18 06:15:00,0.68815,0.68827,0.68802,0.68809,1868800011.0
2006-07-18 06:30:00,0.6881,0.68817,0.68792,0.68795,1431199988.0
2006-07-18 06:45:00,0.688,0.68813,0.68788,0.68808,1795000013.0
2006-07-18 07:00:00,0.68805,0.68817,0.68804,0.68807,1145999997.0
2006-07-18 07:15:00,0.68812,0.68817,0.68802,0.68815,1693799991.0
2006-07-18 07:30:00,0.68812,0.68816,0.68803,0.68804,1807600011.0
2006-07-18 07:45:00,0.68801,0.68812,0.68795,0.68804,1767000009.0
2006-07-18 08:00:00,0.688,0.68824,0.68784,0.68809,2126500008.0
2006-07-18 08:15:00,0.68814,0.68835,0.68803,0.68826,1644800003.0
2006-07-18 08:30:00,0.6883,0.68837,0.68811,0.68829,1606699990.0
2006-07-18 08:45:00,0.68825,0.68855,0.68822,0.68822,2029099995.0
2006-07-18 09:00:00,0.68821,0.68873,0.68821,0.68862,2265400012.0
2006-07-18 09:15:00,0.68858,0.68872,0.68814,0.68837,2162600000.0
2006-07-18 09:30:00,0.68836,0.68837,0.68799,0.68813,1790499996.0
2006-07-18 09:45:00,0.68803,0.68816,0.68758,0.6879,1990300003.0
2006-07-18 10:00:00,0.68787,0.68799,0.68774,0.68783,2160000000.0
2006-07-18 10:15:00,0.6879,0.68798,0.68744,0.68744,2189500001.0
2006-07-18 10:30:00,0.68735,0.68735,0.68669,0.68675,1751699999.0
2006-07-18 10:45:00,0.68676,0.68686,0.68634,0.68649,1907900007.0
2006-07-18 11:00:00,0.68638,0.68638,0.68561,0.68597,2924600011.0
2006-07-18 11:15:00,0.686,0.68603,0.68553,0.68566,2056199991.0
2006-07-18 11:30:00,0.68574,0.6859,0.68556,0.68585,1985700014.0
2006-07-18 11:45:00,0.68584,0.68592,0.68553,0.68578,2547800006.0
2006-07-18 12:00:00,0.6857,0.68589,0.68553,0.68573,2242400002.0
2006-07-18 12:15:00,0.68558,0.68572,0.68536,0.68548,2397500002.0
2006-07-18 12:30:00,0.6854,0.68574,0.68529,0.68571,1941899994.0
2006-07-18 12:45:00,0.68573,0.68575,0.68531,0.68545,2428399994.0
2006-07-18 13:00:00,0.68547,0.68556,0.68529,0.68547,1822300005.0
2006-07-18 13:15:00,0.68533,0.68533,0.68501,0.6852,2113400002.0
2006-07-18 13:30:00,0.68525,0.68554,0.68521,0.68538,2024100000.0
2006-07-18 13:45:00,0.68539,0.68548,0.68526,0.6853,2637899998.0
2006-07-18 14:00:00,0.68527,0.68536,0.68463,0.68483,2692699992.0
2006-07-18 14:15:00,0.68488,0.68491,0.68465,0.6847,1883199998.0
2006-07-18 14:30:00,0.68466,0.68485,0.68362,0.68475,2631799977.0
2006-07-18 14:45:00,0.68476,0.68518,0.68469,0.68505,2446200009.0
2006-07-18 15:00:00,0.68513,0.68549,0.68492,0.68542,2161500017.0
2006-07-18 15:15:00,0.68542,0.68564,0.68434,0.68465,2592299994.0
2006-07-18 15:30:00,0.68479,0.685,0.68465,0.68474,2172700005.0
2006-07-18 15:45:00,0.6847,0.68477,0.68419,0.6842,2351999989.0
2006-07-18 16:00:00,0.68422,0.6844,0.68408,0.68424,2187499999.0
2006-07-18 16:15:00,0.68424,0.68428,0.684,0.68407,2556400004.0
2006-07-18 16:30:00,0.684,0.68445,0.6839,0.68407,2734800005.0
2006-07-18 16:45:00,0.68401,0.68432,0.68378,0.68414,2305900015.0
2006-07-18 17:00:00,0.6841,0.6841,0.68373,0.6839,2342899978.0
2006-07-18 17:15:00,0.68392,0.68398,0.6837,0.68383,2329399994.0
2006-07-18 17:30:00,0.68388,0.6841,0.68372,0.68406,2431299996.0
2006-07-18 17:45:00,0.68402,0.68417,0.68369,0.68397,2083300003.0
2006-07-18 18:00:00,0.68401,0.68445,0.68401,0.68444,18098799998.0
2006-07-18 18:15:00,0.6844,0.68465,0.6843,0.6844,13160099966.0
2006-07-18 18:30:00,0.68441,0.6846,0.68435,0.68435,8433800003.0
2006-07-18 18:45:00,0.68433,0.68448,0.68416,0.6844,6657700036.0
2006-07-18 19:00:00,0.68439,0.68449,0.68422,0.68428,6042000017.0
2006-07-18 19:15:00,0.68428,0.68434,0.68421,0.68434,5471099990.0
2006-07-18 19:30:00,0.68433,0.68458,0.6843,0.68455,7059899983.0
2006-07-18 19:45:00,0.68459,0.6846,0.68442,0.68452,3970300029.0
2006-07-18 20:00:00,0.68456,0.68456,0.68419,0.68428,4397000008.0
2006-07-18 20:15:00,0.68432,0.68466,0.68425,0.68447,7189499992.0
2006-07-18 20:30:00,0.68448,0.68486,0.68445,0.68477,9699799977.0
2006-07-18 20:45:00,0.68479,0.68484,0.68447,0.6846,12177800011.0
2006-07-18 21:00:00,0.68462,0.68463,0.68443,0.68453,8113599997.0
2006-07-18 21:15:00,0.68456,0.68462,0.68442,0.68451,4858199992.0
2006-07-18 21:30:00,0.68449,0.68458,0.68446,0.68456,4498799991.0
2006-07-18 21:45:00,0.68455,0.68467,0.6845,0.68462,3173999999.0
2006-07-18 22:00:00,0.6846,0.68463,0.68448,0.68454,3323699997.0
2006-07-18 22:15:00,0.68453,0.68471,0.68445,0.6845,4605999994.0
2006-07-18 22:30:00,0.68453,0.6847,0.6845,0.6847,2892800002.0
2006-07-18 22:45:00,0.68471,0.68473,0.68431,0.68431,2670999985.0
2006-07-18 23:00:00,0.6842,0.68479,0.6842,0.68467,2566099983.0
2006-07-18 23:15:00,0.68478,0.6849,0.68432,0.68447,2432900002.0
2006-07-18 23:30:00,0.6845,0.68482,0.6845,0.68469,1832999995.0
2006-07-18 23:45:00,0.6847,0.68477,0.68429,0.68452,1719899988.0
2006-07-19 00:00:00,0.68447,0.68466,0.68437,0.68451,1954200013.0
2006-07-19 00:15:00,0.68456,0.68472,0.68448,0.68463,1485899999.0
2006-07-19 00:30:00,0.6847,0.68483,0.6845,0.68478,1646300003.0
2006-07-19 00:45:00,0.68473,0.68478,0.68457,0.68464,1810999988.0
2006-07-19 01:00:00,0.68462,0.68487,0.6846,0.68478,1823700003.0
2006-07-19 01:15:00,0.68474,0.68485,0.68471,0.68477,1579300009.0
2006-07-19 01:30:00,0.68473,0.68493,0.68472,0.68487,1681800010.0
2006-07-19 01:45:00,0.68487,0.6849,0.68453,0.68462,1897099992.0
2006-07-19 02:00:00,0.68463,0.68474,0.68438,0.68453,1722800007.0
2006-07-19 02:15:00,0.68451,0.68463,0.68442,0.68463,1716000003.0
2006-07-19 02:30:00,0.68459,0.68465,0.68422,0.68437,2012200005.0
2006-07-19 02:45:00,0.6843,0.68431,0.68405,0.68405,1818699998.0
2006-07-19 03:00:00,0.68404,0.68414,0.6838,0.68382,1856000000.0
2006-07-19 03:15:00,0.68385,0.68405,0.6838,0.684,1201599996.0
2006-07-19 03:30:00,0.68391,0.6841,0.68377,0.68384,1773700001.0
2006-07-19 03:45:00,0.68385,0.68405,0.68378,0.68378,1561999988.0
2006-07-19 04:00:00,0.68387,0.6841,0.68385,0.68399,1496600003.0
2006-07-19 04:15:00,0.68393,0.68416,0.68392,0.68405,1684899994.0
2006-07-19 04:30:00,0.68403,0.6841,0.68397,0.68407,1328300009.0
2006-07-19 04:45:00,0.684,0.68409,0.68392,0.68394,1534099995.0
2006-07-19 05:00:00,0.6839,0.68421,0.68389,0.68412,1671699998.0
2006-07-19 05:15:00,0.68414,0.68423,0.684,0.68409,2253700001.0
2006-07-19 05:30:00,0.68411,0.6843,0.6841,0.68417,1706900016.0
2006-07-19 05:45:00,0.68414,0.6843,0.68405,0.68414,1858500013.0
2006-07-19 06:00:00,0.68415,0.68415,0.6839,0.68402,1546800001.0
2006-07-19 06:15:00,0.68397,0.68411,0.6839,0.6841,1524099997.0
2006-07-19 06:30:00,0.6841,0.68419,0.68398,0.6841,1469300007.0
2006-07-19 06:45:00,0.68417,0.68437,0.68404,0.68437,1841799996.0
2006-07-19 07:00:00,0.68434,0.6845,0.68429,0.68442,1410300015.0
2006-07-19 07:15:00,0.68445,0.68449,0.68434,0.6844,1270500000.0
2006-07-19 07:30:00,0.68438,0.68447,0.68435,0.68441,2068499997.0
2006-07-19 07:45:00,0.6844,0.6845,0.68432,0.68435,1615200005.0
2006-07-19 08:00:00,0.6843,0.68451,0.68423,0.68444,1797700010.0
2006-07-19 08:15:00,0.6844,0.68477,0.6844,0.68453,1910599996.0
2006-07-19 08:30:00,0.68455,0.68472,0.68415,0.68419,1921600014.0
2006-07-19 08:45:00,0.68419,0.68454,0.68402,0.68408,2341999992.0
2006-07-19 09:00:00,0.68407,0.68433,0.68387,0.68407,1873799978.0
2006-07-19 09:15:00,0.68405,0.68451,0.68344,0.68353,2379900021.0
2006-07-19 09:30:00,0.68361,0.68366,0.68336,0.68345,2076299998.0
2006-07-19 09:45:00,0.68344,0.68367,0.68341,0.68366,2140500006.0
2006-07-19 10:00:00,0.68363,0.68373,0.68343,0.68368,2108200004.0
2006-07-19 10:15:00,0.68378,0.68397,0.68338,0.68338,2330100002.0
2006-07-19 10:30:00,0.68354,0.68436,0.68354,0.68397,2350300004.0
2006-07-19 10:45:00,0.68395,0.68398,0.68348,0.68355,2048200002.0
2006-07-19 11:00:00,0.68354,0.68367,0.68324,0.68327,2133799989.0
2006-07-19 11:15:00,0.68333,0.68384,0.68323,0.68369,2805199988.0
2006-07-19 11:30:00,0.68369,0.68377,0.68355,0.68369,2308199999.0
2006-07-19 11:45:00,0.68366,0.68404,0.68317,0.68347,2283700012.0
2006-07-19 12:00:00,0.68342,0.68371,0.68332,0.68362,2337700001.0
2006-07-19 12:15:00,0.6836,0.68398,0.68355,0.68393,2490899991.0
2006-07-19 12:30:00,0.68393,0.68398,0.6837,0.68373,2133500002.0
2006-07-19 12:45:00,0.68377,0.68382,0.68345,0.68345,2122899995.0
2006-07-19 13:00:00,0.68352,0.68378,0.68349,0.68366,1781300010.0
2006-07-19 13:15:00,0.68361,0.68369,0.68328,0.68339,1798199994.0
2006-07-19 13:30:00,0.68345,0.68357,0.68323,0.68353,2035000000.0
2006-07-19 13:45:00,0.68353,0.68366,0.68336,0.68366,2307599992.0
2006-07-19 14:00:00,0.68367,0.68382,0.68353,0.68357,2282199996.0
2006-07-19 14:15:00,0.68345,0.68356,0.6833,0.68335,2189100000.0
2006-07-19 14:30:00,0.68307,0.6837,0.68272,0.68365,2052600014.0
2006-07-19 14:45:00,0.68362,0.68371,0.68335,0.68363,2501799996.0
2006-07-19 15:00:00,0.68368,0.68372,0.68349,0.68355,2170400000.0
2006-07-19 15:15:00,0.68358,0.68375,0.68322,0.68328,2694600014.0
2006-07-19 15:30:00,0.68331,0.68344,0.68292,0.68292,2125900006.0
2006-07-19 15:45:00,0.68305,0.68325,0.68285,0.6829,2177299992.0
2006-07-19 16:00:00,0.68295,0.68407,0.68295,0.68356,2600799998.0
2006-07-19 16:15:00,0.68356,0.68371,0.68323,0.68346,2374100004.0
2006-07-19 16:30:00,0.68349,0.68359,0.6832,0.68352,2449599992.0
2006-07-19 16:45:00,0.68345,0.68349,0.68281,0.68288,2027899990.0
2006-07-19 17:00:00,0.68281,0.68338,0.6827,0.68322,2378800004.0
2006-07-19 17:15:00,0.68325,0.68346,0.68312,0.68318,1869499996.0
2006-07-19 17:30:00,0.68318,0.68369,0.68301,0.68333,2115699994.0
2006-07-19 17:45:00,0.68329,0.68346,0.68317,0.68326,2071399987.0
2006-07-19 18:00:00,0.68331,0.68345,0.68312,0.6832,16704099985.0
2006-07-19 18:15:00,0.68322,0.68328,0.68299,0.68305,15031499980.0
2006-07-19 18:30:00,0.68307,0.68359,0.68304,0.68348,7944899995.0
2006-07-19 18:45:00,0.68349,0.68366,0.68339,0.68342,5356999999.0
2006-07-19 19:00:00,0.6834,0.68351,0.6832,0.68328,6156399993.0
2006-07-19 19:15:00,0.68328,0.68375,0.68321,0.68363,5401500001.0
2006-07-19 19:30:00,0.6835,0.6835,0.68313,0.68318,6660400005.0
2006-07-19 19:45:00,0.68322,0.68376,0.68322,0.68366,4018799994.0
2006-07-19 20:00:00,0.68376,0.68376,0.68331,0.68335,5031800005.0
2006-07-19 20:15:00,0.68337,0.68363,0.68326,0.68356,6563300002.0
2006-07-19 20:30:00,0.68358,0.68374,0.68348,0.68349,10417100003.0
2006-07-19 20:45:00,0.68347,0.68372,0.68337,0.68343,11681399987.0
2006-07-19 21:00:00,0.68347,0.68358,0.68329,0.68357,7820399986.0
2006-07-19 21:15:00,0.68357,0.68358,0.68319,0.68348,5399500009.0
2006-07-19 21:30:00,0.68345,0.6835,0.68325,0.68345,4427700000.0
2006-07-19 21:45:00,0.68344,0.68351,0.6833,0.68341,3350199979.0
2006-07-19 22:00:00,0.68339,0.68347,0.68319,0.68344,3306500010.0
2006-07-19 22:15:00,0.6834,0.68346,0.68325,0.6833,4517600003.0
2006-07-19 22:30:00,0.68334,0.68351,0.68327,0.68338,3239600003.0
2006-07-19 22:45:00,0.68344,0.68346,0.68302,0.68302,2799900007.0
2006-07-19 23:00:00,0.6829,0.68364,0.6829,0.68345,2492400012.0
2006-07-19 23:15:00,0.6834,0.68366,0.68328,0.68351,2458099984.0
2006-07-19 23:30:00,0.68322,0.68358,0.68322,0.68352,1988400003.0
2006-07-19 23:45:00,0.68354,0.68362,0.68321,0.68345,1568900005.0
2006-07-20 00:00:00,0.68343,0.68355,0.68322,0.68347,1698899996.0
2006-07-20 00:15:00,0.68351,0.68351,0.68329,0.68329,1505100008.0
2006-07-20 00:30:00,0.68336,0.68354,0.68329,0.68333,1574199994.0
2006-07-20 00:45:00,0.68337,0.68348,0.68335,0.6834,1713899998.0
2006-07-20 01:00:00,0.68339,0.68351,0.68325,0.68351,1845100002.0
2006-07-20 01:15:00,0.68351,0.68356,0.68328,0.68347,1740499998.0
2006-07-20 01:30:00,0.6834,0.6836,0.68334,0.68342,2076899983.0
2006-07-20 01:45:00,0.68345,0.6836,0.6834,0.68348,2029799989.0
2006-07-20 02:00:00,0.68347,0.68364,0.68337,0.68358,1655800004.0
2006-07-20 02:15:00,0.68357,0.68375,0.68352,0.68363,2199299997.0
2006-07-20 02:30:00,0.68364,0.68373,0.68353,0.68359,1933800001.0
2006-07-20 02:45:00,0.68356,0.6839,0.68353,0.68385,1505999998.0
2006-07-20 03:00:00,0.68385,0.68392,0.68372,0.68386,1919700012.0
2006-07-20 03:15:00,0.6839,0.6839,0.6829,0.68315,2048799992.0
2006-07-20 03:30:00,0.68317,0.68319,0.68302,0.68302,1867799991.0
2006-07-20 03:45:00,0.68304,0.68321,0.68293,0.68295,1725199991.0
2006-07-20 04:00:00,0.68298,0.68312,0.68286,0.68298,1606799998.0
2006-07-20 04:15:00,0.68303,0.6832,0.683,0.68316,1620099985.0
2006-07-20 04:30:00,0.68317,0.6833,0.68308,0.68325,1815900012.0
2006-07-20 04:45:00,0.68317,0.68333,0.68312,0.68327,1523200005.0
2006-07-20 05:00:00,0.68323,0.68337,0.68319,0.68322,1571799994.0
2006-07-20 05:15:00,0.68325,0.68334,0.68308,0.68327,1565699991.0
2006-07-20 05:30:00,0.68326,0.68332,0.68316,0.6832,1740700017.0
2006-07-20 05:45:00,0.68319,0.68328,0.68315,0.68323,1175799997.0
2006-07-20 06:00:00,0.68322,0.68325,0.6831,0.68315,1377400002.0
2006-07-20 06:15:00,0.68312,0.68339,0.6831,0.68331,1810699983.0
2006-07-20 06:30:00,0.68332,0.68334,0.68318,0.6832,1273500004.0
2006-07-20 06:45:00,0.68326,0.68333,0.68301,0.68328,1612099987.0
2006-07-20 07:00:00,0.68326,0.68348,0.68317,0.68337,1690400001.0
2006-07-20 07:15:00,0.68343,0.68349,0.68331,0.68346,1571399999.0
2006-07-20 07:30:00,0.68342,0.68349,0.68323,0.68323,1899600001.0
2006-07-20 07:45:00,0.68321,0.68363,0.68321,0.6836,1870700016.0
2006-07-20 08:00:00,0.68355,0.68365,0.68335,0.68337,2135100004.0
2006-07-20 08:15:00,0.68336,0.68356,0.68324,0.68324,1996500002.0
2006-07-20 08:30:00,0.68328,0.68331,0.68264,0.68301,2252899988.0
2006-07-20 08:45:00,0.683,0.6832,0.68292,0.68316,2311999998.0
2006-07-20 09:00:00,0.68322,0.68322,0.68282,0.68293,2263900006.0
2006-07-20 09:15:00,0.68292,0.68299,0.68264,0.6827,1970200006.0
2006-07-20 09:30:00,0.68271,0.6832,0.6826,0.68313,2220199991.0
2006-07-20 09:45:00,0.68312,0.68313,0.68258,0.68275,2081899993.0
2006-07-20 10:00:00,0.68274,0.68326,0.68272,0.68314,2144600005.0
2006-07-20 10:15:00,0.68321,0.68336,0.68307,0.68318,2331600018.0
2006-07-20 10:30:00,0.68271,0.68271,0.68178,0.6825,2237999995.0
2006-07-20 10:45:00,0.6825,0.68263,0.6823,0.68239,2360799980.0
2006-07-20 11:00:00,0.6824,0.68248,0.68219,0.68239,2217699993.0
2006-07-20 11:15:00,0.68242,0.68244,0.68223,0.68234,2282799992.0
2006-07-20 11:30:00,0.68236,0.68258,0.6823,0.68248,2156700018.0
2006-07-20 11:45:00,0.68247,0.68283,0.68242,0.68273,2443399996.0
2006-07-20 12:00:00,0.68264,0.68288,0.68232,0.68285,2269999987.0
2006-07-20 12:15:00,0.68283,0.68329,0.68269,0.68322,2113199987.0
2006-07-20 12:30:00,0.68318,0.6833,0.68308,0.68313,2737199991.0
2006-07-20 12:45:00,0.68313,0.68328,0.68287,0.68287,2520799989.0
2006-07-20 13:00:00,0.68291,0.68322,0.68273,0.6831,2341200014.0
2006-07-20 13:15:00,0.68308,0.68332,0.68298,0.68321,2405899993.0
2006-07-20 13:30:00,0.68318,0.68318,0.68277,0.68285,2074500008.0
2006-07-20 13:45:00,0.68282,0.68285,0.68244,0.68247,2551799990.0
2006-07-20 14:00:00,0.68247,0.68305,0.68238,0.68288,2815299993.0
2006-07-20 14:15:00,0.68287,0.68309,0.68266,0.68283,2534000010.0
2006-07-20 14:30:00,0.68268,0.6832,0.68262,0.68294,2510999987.0
2006-07-20 14:45:00,0.68297,0.68306,0.68251,0.68273,2167800000.0
2006-07-20 15:00:00,0.68274,0.683,0.68271,0.68286,2576000006.0
2006-07-20 15:15:00,0.68286,0.6829,0.68263,0.6828,1828600007.0
2006-07-20 15:30:00,0.68283,0.68293,0.68251,0.68263,1962600001.0
2006-07-20 15:45:00,0.68268,0.68332,0.68268,0.68308,1988300001.0
2006-07-20 16:00:00,0.68295,0.68335,0.68295,0.68317,2030399999.0
2006-07-20 16:15:00,0.68316,0.68328,0.68301,0.6831,2238300001.0
2006-07-20 16:30:00,0.68315,0.68328,0.68287,0.68307,2199500020.0
2006-07-20 16:45:00,0.6831,0.68327,0.68301,0.68315,2118900009.0
2006-07-20 17:00:00,0.68305,0.6833,0.68303,0.68312,2910699993.0
2006-07-20 17:15:00,0.68309,0.68317,0.68286,0.68292,2328400001.0
2006-07-20 17:30:00,0.68295,0.68335,0.68289,0.68331,1869300000.0
2006-07-20 17:45:00,0.68326,0.68329,0.68309,0.68317,1326599993.0
2006-07-20 18:00:00,0.68318,0.68325,0.68292,0.6831,16132500013.0
2006-07-20 18:15:00,0.68312,0.68318,0.68295,0.68301,14384800013.0
2006-07-20 18:30:00,0.68302,0.68315,0.68293,0.68308,8667399999.0
2006-07-20 18:45:00,0.68306,0.68318,0.68289,0.683,6422399962.0
2006-07-20 19:00:00,0.68296,0.68322,0.68287,0.68318,6497800000.0
2006-07-20 19:15:00,0.68318,0.68322,0.68286,0.68295,5821000018.0
2006-07-20 19:30:00,0.68294,0.68305,0.68285,0.68292,7439299992.0
2006-07-20 19:45:00,0.68293,0.68301,0.68282,0.68287,3814200010.0
2006-07-20 20:00:00,0.68291,0.68328,0.68281,0.68319,4316899988.0
2006-07-20 20:15:00,0.6832,0.68337,0.68302,0.68307,6191500024.0
2006-07-20 20:30:00,0.68309,0.68326,0.68296,0.68326,10001600006.0
2006-07-20 20:45:00,0.68327,0.68329,0.68307,0.6831,11521600019.0
2006-07-20 21:00:00,0.68313,0.68354,0.68307,0.68341,7866899980.0
2006-07-20 21:15:00,0.68342,0.68345,0.68321,0.6833,5118999996.0
2006-07-20 21:30:00,0.68325,0.68335,0.68317,0.6833,5019700018.0
2006-07-20 21:45:00,0.6833,0.68343,0.68326,0.68339,3423599997.0
2006-07-20 22:00:00,0.68335,0.68343,0.68322,0.68339,3267400017.0
2006-07-20 22:15:00,0.68341,0.68358,0.6834,0.6835,4672599989.0
2006-07-20 22:30:00,0.68353,0.68355,0.68322,0.68322,3100900007.0
2006-07-20 22:45:00,0.68324,0.6833,0.68273,0.68273,2357800005.0
2006-07-20 23:00:00,0.6826,0.68321,0.6826,0.68289,2637699999.0
2006-07-20 23:15:00,0.6831,0.68323,0.68271,0.68285,2636399983.0
2006-07-20 23:30:00,0.68289,0.68295,0.68269,0.68282,1948800002.0
2006-07-20 23:45:00,0.68285,0.6831,0.6826,0.68289,1795600008.0
2006-07-21 00:00:00,0.68288,0.68296,0.68223,0.68278,1503500000.0
2006-07-21 00:15:00,0.68283,0.68291,0.68275,0.68283,1161600007.0
2006-07-21 00:30:00,0.68291,0.68306,0.6828,0.68283,1727799996.0
2006-07-21 00:45:00,0.68287,0.68304,0.6828,0.68292,1621399994.0
2006-07-21 01:00:00,0.6829,0.68308,0.68287,0.68303,2239500004.0
2006-07-21 01:15:00,0.683,0.68324,0.683,0.68318,1817300002.0
2006-07-21 01:30:00,0.68313,0.68321,0.68305,0.68307,1783499999.0
2006-07-21 01:45:00,0.6831,0.68338,0.68308,0.68332,1696600002.0
2006-07-21 02:00:00,0.68332,0.68377,0.68332,0.68368,1627000008.0
2006-07-21 02:15:00,0.68367,0.68372,0.68358,0.68365,1602100000.0
2006-07-21 02:30:00,0.68363,0.68375,0.6836,0.68369,1759500002.0
2006-07-21 02:45:00,0.68365,0.68373,0.68353,0.68359,1618199997.0
2006-07-21 03:00:00,0.68359,0.68368,0.68354,0.68366,1727299993.0
2006-07-21 03:15:00,0.68363,0.6837,0.6835,0.68368,1449799996.0
2006-07-21 03:30:00,0.68368,0.68383,0.68361,0.68382,1723399991.0
2006-07-21 03:45:00,0.68381,0.684,0.68381,0.68383,1817300000.0
2006-07-21 04:00:00,0.68393,0.68399,0.68382,0.68382,1722799987.0
2006-07-21 04:15:00,0.68388,0.68401,0.68385,0.68398,1278799993.0
2006-07-21 04:30:00,0.68398,0.68404,0.68359,0.68375,1833799990.0
2006-07-21 04:45:00,0.6837,0.6838,0.68365,0.68367,1525699995.0
2006-07-21 05:00:00,0.68365,0.68372,0.68358,0.68362,1436499994.0
2006-07-21 05:15:00,0.68368,0.68377,0.6836,0.68368,1657000002.0
2006-07-21 05:30:00,0.68371,0.68378,0.68366,0.68372,1850299989.0
2006-07-21 05:45:00,0.68372,0.68385,0.68368,0.68373,1524800004.0
2006-07-21 06:00:00,0.68375,0.6838,0.68367,0.68378,1067599999.0
2006-07-21 06:15:00,0.68375,0.68375,0.68355,0.6836,1509800007.0
2006-07-21 06:30:00,0.6836,0.68376,0.68358,0.68365,1165899997.0
2006-07-21 06:45:00,0.68374,0.68378,0.68357,0.68364,1651900007.0
2006-07-21 07:00:00,0.68361,0.6837,0.68354,0.68357,1452500001.0
2006-07-21 07:15:00,0.6836,0.68368,0.68354,0.68361,1843399998.0
2006-07-21 07:30:00,0.68358,0.68373,0.68345,0.6836,1477700001.0
2006-07-21 07:45:00,0.68354,0.68385,0.68354,0.68375,1810400007.0
2006-07-21 08:00:00,0.6837,0.6838,0.68349,0.68351,2005200002.0
2006-07-21 08:15:00,0.68357,0.68362,0.68331,0.68337,1457400004.0
2006-07-21 08:30:00,0.68337,0.68354,0.68321,0.68337,2324300000.0
2006-07-21 08:45:00,0.68335,0.68343,0.68299,0.68311,1841500005.0
2006-07-21 09:00:00,0.68307,0.68316,0.68245,0.6826,2218900013.0
2006-07-21 09:15:00,0.68262,0.68273,0.68235,0.6827,1959799995.0
2006-07-21 09:30:00,0.68271,0.68281,0.68259,0.68275,1850799991.0
2006-07-21 09:45:00,0.68276,0.68295,0.68262,0.68285,2099299989.0
2006-07-21 10:00:00,0.6829,0.68311,0.6828,0.68287,1969099994.0
2006-07-21 10:15:00,0.68292,0.68323,0.68289,0.68312,2543900006.0
2006-07-21 10:30:00,0.68305,0.68361,0.68271,0.68349,1966500013.0
2006-07-21 10:45:00,0.6835,0.68353,0.68305,0.68321,2025599996.0
2006-07-21 11:00:00,0.68323,0.68323,0.68295,0.68299,1752100010.0
2006-07-21 11:15:00,0.68299,0.683,0.68277,0.68287,2201200003.0
2006-07-21 11:30:00,0.68292,0.68305,0.68274,0.68274,1795299987.0
2006-07-21 11:45:00,0.68265,0.68286,0.68251,0.68272,2322700003.0
2006-07-21 12:00:00,0.68263,0.68282,0.68251,0.68269,1583299987.0
2006-07-21 12:15:00,0.6827,0.68278,0.68207,0.68231,2405799996.0
2006-07-21 12:30:00,0.6823,0.68269,0.68226,0.68248,2134400001.0
2006-07-21 12:45:00,0.68248,0.68252,0.68221,0.68222,1927799991.0
2006-07-21 13:00:00,0.68221,0.6825,0.68216,0.6823,2166600000.0
2006-07-21 13:15:00,0.68223,0.68237,0.68189,0.68198,2353399996.0
2006-07-21 13:30:00,0.68202,0.68247,0.68194,0.68234,2099500009.0
2006-07-21 13:45:00,0.68232,0.68273,0.6823,0.68267,2120299981.0
2006-07-21 14:00:00,0.68267,0.68287,0.68263,0.68265,1889399999.0
2006-07-21 14:15:00,0.68264,0.68293,0.68243,0.68255,2317499992.0
2006-07-21 14:30:00,0.68249,0.68275,0.68243,0.6825,2304700006.0
2006-07-21 14:45:00,0.68251,0.68264,0.68232,0.68241,2409400015.0
2006-07-21 15:00:00,0.6824,0.68258,0.68234,0.68234,2119100012.0
2006-07-21 15:15:00,0.68234,0.68246,0.68224,0.68227,1714199991.0
2006-07-21 15:30:00,0.68229,0.68254,0.68197,0.68215,2347400001.0
2006-07-21 15:45:00,0.68217,0.68235,0.68179,0.68193,2304300008.0
2006-07-21 16:00:00,0.68194,0.68236,0.68193,0.68206,1877400003.0
2006-07-21 16:15:00,0.68204,0.68231,0.68197,0.68222,2224499995.0
2006-07-21 16:30:00,0.68223,0.68232,0.68202,0.68224,1814399989.0
2006-07-21 16:45:00,0.68219,0.68228,0.68192,0.68225,1755599985.0
2006-07-21 17:00:00,0.68222,0.68231,0.68205,0.68215,1881299991.0
2006-07-21 17:15:00,0.68217,0.6823,0.68195,0.68204,2125899999.0
2006-07-21 17:30:00,0.68199,0.68243,0.68196,0.68243,1980599998.0
2006-07-21 17:45:00,0.68239,0.68268,0.68235,0.68239,2155100024.0
2006-07-21 18:00:00,0.68236,0.68254,0.68218,0.68235,17594599971.0
2006-07-21 18:15:00,0.6823,0.68267,0.68207,0.6826,13924499999.0
2006-07-21 18:30:00,0.68262,0.68276,0.68244,0.68247,7979400023.0
2006-07-21 18:45:00,0.68249,0.68266,0.68242,0.68259,6127299991.0
2006-07-21 19:00:00,0.6826,0.6827,0.68243,0.68248,5966200001.0
2006-07-21 19:15:00,0.68249,0.68258,0.68231,0.68255,5669199989.0
2006-07-21 19:30:00,0.68251,0.68261,0.68238,0.68238,7019300038.0
2006-07-21 19:45:00,0.68238,0.68254,0.6823,0.68242,3982100013.0
2006-07-21 20:00:00,0.6825,0.68282,0.68246,0.68251,4409599980.0
2006-07-21 20:15:00,0.68253,0.6826,0.68233,0.68247,6611999983.0
2006-07-21 20:30:00,0.68248,0.68257,0.68235,0.68243,10102700003.0
2006-07-21 20:45:00,0.68243,0.6828,0.6824,0.68246,10929200004.0
2006-07-21 21:00:00,0.68248,0.68265,0.68241,0.68261,7878699968.0
2006-07-21 21:15:00,0.68261,0.68266,0.68248,0.68251,4979600011.0
2006-07-21 21:30:00,0.6825,0.68263,0.68235,0.68263,4246799984.0
2006-07-21 21:45:00,0.68264,0.68287,0.68255,0.68287,3264800013.0
2006-07-21 22:00:00,0.68283,0.6829,0.68258,0.68275,3666200001.0
2006-07-21 22:15:00,0.68275,0.6828,0.68262,0.68275,4262400001.0
2006-07-21 22:30:00,0.68279,0.68296,0.68274,0.68295,3487899986.0
2006-07-21 22:45:00,0.68298,0.68298,0.68267,0.68267,2690999996.0
2006-07-23 23:00:00,0.68247,0.68345,0.68247,0.68302,2539399993.0
2006-07-23 23:15:00,0.6829,0.68329,0.68278,0.6832,2216299994.0
2006-07-23 23:30:00,0.68325,0.68332,0.68254,0.68254,2115599992.0
2006-07-23 23:45:00,0.68253,0.68267,0.68223,0.68254,1620999994.0
2006-07-24 00:00:00,0.68251,0.68257,0.68242,0.68247,1580699994.0
2006-07-24 00:15:00,0.68255,0.68276,0.68252,0.68253,1663100002.0
2006-07-24 00:30:00,0.68259,0.68271,0.68246,0.68264,1787999996.0
2006-07-24 00:45:00,0.68265,0.6827,0.68249,0.6826,1488200008.0
2006-07-24 01:00:00,0.68255,0.68305,0.68236,0.68298,1937500005.0
2006-07-24 01:15:00,0.68294,0.68303,0.68246,0.68302,1259399984.0
2006-07-24 01:30:00,0.68298,0.68304,0.68284,0.68301,1828899994.0
2006-07-24 01:45:00,0.68302,0.68304,0.68265,0.68276,1669700000.0
2006-07-24 02:00:00,0.68276,0.68278,0.68178,0.68199,2433199990.0
2006-07-24 02:15:00,0.68195,0.6823,0.6819,0.68205,2176899985.0
2006-07-24 02:30:00,0.682,0.68235,0.68198,0.6822,1738600001.0
2006-07-24 02:45:00,0.68215,0.68244,0.6819,0.68226,1529500007.0
2006-07-24 03:00:00,0.68227,0.68249,0.68219,0.68242,2015799998.0
2006-07-24 03:15:00,0.68245,0.68246,0.68205,0.68215,2433700003.0
2006-07-24 03:30:00,0.68213,0.68229,0.68204,0.68212,1915399993.0
2006-07-24 03:45:00,0.68215,0.68222,0.68205,0.68207,1392900002.0
2006-07-24 04:00:00,0.68217,0.68233,0.68213,0.68225,1578799993.0
2006-07-24 04:15:00,0.68228,0.68239,0.68205,0.68219,1796900006.0
2006-07-24 04:30:00,0.68222,0.68237,0.68216,0.68237,1979400021.0
2006-07-24 04:45:00,0.6823,0.68247,0.68217,0.68228,1221899997.0
2006-07-24 05:00:00,0.68225,0.68232,0.68209,0.68227,1606000003.0
2006-07-24 05:15:00,0.68228,0.68232,0.68215,0.68228,1129899999.0
2006-07-24 05:30:00,0.68228,0.68233,0.68217,0.6823,1444199992.0
2006-07-24 05:45:00,0.68227,0.68233,0.68217,0.68228,1259399998.0
2006-07-24 06:00:00,0.68232,0.68234,0.6822,0.68233,1121299998.0
2006-07-24 06:15:00,0.68232,0.68238,0.68223,0.68235,1596499993.0
2006-07-24 06:30:00,0.68235,0.68238,0.68225,0.68225,1268500006.0
2006-07-24 06:45:00,0.68229,0.68236,0.68217,0.6823,1781699999.0
2006-07-24 07:00:00,0.68227,0.68234,0.6821,0.68222,1737700013.0
2006-07-24 07:15:00,0.68224,0.68226,0.68211,0.68219,1312999994.0
2006-07-24 07:30:00,0.68213,0.68243,0.68188,0.6823,2328399998.0
2006-07-24 07:45:00,0.68222,0.68263,0.68211,0.68247,2280700004.0
2006-07-24 08:00:00,0.68232,0.68244,0.68209,0.68215,1928600000.0
2006-07-24 08:15:00,0.68212,0.68224,0.68202,0.6822,1392799998.0
2006-07-24 08:30:00,0.68215,0.68236,0.68209,0.68226,2179699994.0
2006-07-24 08:45:00,0.68222,0.68228,0.68194,0.68208,2182200017.0
2006-07-24 09:00:00,0.68203,0.68234,0.68188,0.68234,2168999998.0
2006-07-24 09:15:00,0.68225,0.68268,0.6822,0.6825,2263900002.0
2006-07-24 09:30:00,0.68248,0.6827,0.68239,0.68263,2508599995.0
2006-07-24 09:45:00,0.68262,0.68275,0.68233,0.68248,2252400002.0
2006-07-24 10:00:00,0.68243,0.68253,0.68216,0.68217,2302799994.0
2006-07-24 10:15:00,0.68222,0.68226,0.68191,0.68192,2146699997.0
2006-07-24 10:30:00,0.68191,0.68192,0.68142,0.68168,2040399998.0
2006-07-24 10:45:00,0.68163,0.68168,0.68134,0.68161,2076600008.0
2006-07-24 11:00:00,0.6816,0.68178,0.6815,0.68167,1733299994.0
2006-07-24 11:15:00,0.68174,0.68179,0.68126,0.68126,2604900002.0
2006-07-24 11:30:00,0.68125,0.68157,0.68117,0.6815,2151699987.0
2006-07-24 11:45:00,0.68149,0.68165,0.68131,0.68155,2419600019.0
2006-07-24 12:00:00,0.68153,0.6817,0.68129,0.68135,2656900010.0
2006-07-24 12:15:00,0.6813,0.68137,0.68122,0.68134,2013499988.0
2006-07-24 12:30:00,0.68129,0.6813,0.68102,0.68108,2073499999.0
2006-07-24 12:45:00,0.68112,0.68126,0.68101,0.68114,1738400000.0
2006-07-24 13:00:00,0.68115,0.68125,0.6809,0.68117,2099300014.0
2006-07-24 13:15:00,0.68111,0.68124,0.68103,0.68111,2293899996.0
2006-07-24 13:30:00,0.68107,0.68123,0.68102,0.68116,1993800006.0
2006-07-24 13:45:00,0.68119,0.68143,0.6811,0.68143,2203699995.0
2006-07-24 14:00:00,0.68147,0.68155,0.68134,0.68143,1520800006.0
2006-07-24 14:15:00,0.68148,0.68158,0.68114,0.6813,2083400001.0
2006-07-24 14:30:00,0.68129,0.68143,0.68118,0.68142,1906199998.0
2006-07-24 14:45:00,0.68146,0.68151,0.68135,0.6814,2068199978.0
2006-07-24 15:00:00,0.68137,0.68165,0.68137,0.68155,1780699995.0
2006-07-24 15:15:00,0.68157,0.68186,0.6815,0.68174,2097300011.0
2006-07-24 15:30:00,0.68173,0.68219,0.68167,0.68202,1832600007.0
2006-07-24 15:45:00,0.68201,0.6821,0.68185,0.68204,2072000007.0
2006-07-24 16:00:00,0.68208,0.68224,0.68197,0.68221,1560200008.0
2006-07-24 16:15:00,0.68226,0.68242,0.68205,0.68212,1862400002.0
2006-07-24 16:30:00,0.68213,0.68232,0.6821,0.6823,2093100014.0
2006-07-24 16:45:00,0.68225,0.68251,0.6822,0.68227,1670999999.0
2006-07-24 17:00:00,0.68225,0.68262,0.68215,0.6825,2322400001.0
2006-07-24 17:15:00,0.68252,0.68286,0.68247,0.6828,1983900001.0
2006-07-24 17:30:00,0.68278,0.68307,0.68272,0.68286,2119199997.0
2006-07-24 17:45:00,0.68281,0.68299,0.68278,0.68287,1562199987.0
2006-07-24 18:00:00,0.68291,0.68313,0.68273,0.68285,15912899992.0
2006-07-24 18:15:00,0.68283,0.68295,0.68271,0.6828,15149400000.0
2006-07-24 18:30:00,0.6828,0.68283,0.68261,0.68263,8122999959.0
2006-07-24 18:45:00,0.68264,0.68277,0.68252,0.6826,5842900006.0
2006-07-24 19:00:00,0.68262,0.68287,0.68262,0.68273,6243900008.0
2006-07-24 19:15:00,0.68273,0.68282,0.68253,0.68257,5389699976.0
2006-07-24 19:30:00,0.68253,0.68266,0.68244,0.68257,7342000013.0
2006-07-24 19:45:00,0.68261,0.68269,0.68243,0.6825,4033699990.0
2006-07-24 20:00:00,0.68257,0.68257,0.6823,0.68233,4361299998.0
2006-07-24 20:15:00,0.68237,0.68255,0.6823,0.68247,6589399994.0
2006-07-24 20:30:00,0.68246,0.68251,0.6823,0.68242,10314399984.0
2006-07-24 20:45:00,0.68242,0.68267,0.68236,0.6826,11604399988.0
2006-07-24 21:00:00,0.68265,0.68283,0.68246,0.68256,7683699996.0
2006-07-24 21:15:00,0.68259,0.68264,0.68245,0.68252,5145100004.0
2006-07-24 21:30:00,0.6825,0.68261,0.68232,0.6824,4264200008.0
2006-07-24 21:45:00,0.6824,0.68244,0.68222,0.6823,3084000009.0
2006-07-24 22:00:00,0.68225,0.68253,0.68217,0.6825,3510599969.0
2006-07-24 22:15:00,0.6825,0.68258,0.6823,0.6823,4753699991.0
2006-07-24 22:30:00,0.68233,0.68251,0.68229,0.68235,3201800017.0
2006-07-24 22:45:00,0.6824,0.68241,0.68216,0.68217,2403100003.0
2006-07-24 23:00:00,0.68205,0.68266,0.68196,0.68219,3021099989.0
2006-07-24 23:15:00,0.68233,0.68252,0.68208,0.68222,2039099994.0
2006-07-24 23:30:00,0.68227,0.68239,0.68215,0.68227,1602899996.0
2006-07-24 23:45:00,0.68227,0.68235,0.68195,0.68225,1440600007.0
2006-07-25 00:00:00,0.68222,0.68238,0.6822,0.68227,1904400001.0
2006-07-25 00:15:00,0.68231,0.68238,0.6822,0.68223,1553099993.0
2006-07-25 00:30:00,0.6823,0.68243,0.68225,0.68235,1414299998.0
2006-07-25 00:45:00,0.68233,0.68236,0.68216,0.68228,1811999993.0
2006-07-25 01:00:00,0.6823,0.68248,0.68226,0.68243,2191999990.0
2006-07-25 01:15:00,0.68239,0.68261,0.68229,0.68261,1753899993.0
2006-07-25 01:30:00,0.68258,0.68258,0.68235,0.68247,1498400000.0
2006-07-25 01:45:00,0.6825,0.68254,0.68238,0.68242,1539799990.0
2006-07-25 02:00:00,0.68243,0.68257,0.68227,0.6824,2028900002.0
2006-07-25 02:15:00,0.68242,0.68326,0.68233,0.68319,2028399985.0
2006-07-25 02:30:00,0.68315,0.68325,0.68284,0.68298,2222200007.0
2006-07-25 02:45:00,0.68299,0.68322,0.68292,0.68296,1686400016.0
2006-07-25 03:00:00,0.68297,0.68342,0.68292,0.68337,1968500000.0
2006-07-25 03:15:00,0.68342,0.68352,0.68332,0.68344,1626399989.0
2006-07-25 03:30:00,0.68338,0.68354,0.68331,0.68337,1946800003.0
2006-07-25 03:45:00,0.68339,0.68353,0.68331,0.68336,1320699997.0
2006-07-25 04:00:00,0.68338,0.68355,0.68336,0.68344,1359400002.0
2006-07-25 04:15:00,0.68348,0.68367,0.68348,0.68357,1367199990.0
2006-07-25 04:30:00,0.68358,0.68366,0.68343,0.6836,1441200005.0
2006-07-25 04:45:00,0.68347,0.68355,0.68337,0.68338,1613900004.0
2006-07-25 05:00:00,0.68335,0.68348,0.68329,0.68343,1330500009.0
2006-07-25 05:15:00,0.68349,0.68368,0.68349,0.68356,1542500000.0
2006-07-25 05:30:00,0.68358,0.68365,0.6834,0.68352,1731599995.0
2006-07-25 05:45:00,0.68348,0.68355,0.68325,0.68339,1754100004.0
2006-07-25 06:00:00,0.68347,0.6837,0.68328,0.68365,1894599999.0
2006-07-25 06:15:00,0.68359,0.68378,0.68355,0.68358,2044500013.0
2006-07-25 06:30:00,0.68354,0.68375,0.68334,0.68365,1423399998.0
2006-07-25 06:45:00,0.6837,0.68378,0.68351,0.68363,1380600006.0
2006-07-25 07:00:00,0.6836,0.68366,0.68352,0.68362,1874200000.0
2006-07-25 07:15:00,0.68366,0.68374,0.68342,0.68342,1752300007.0
2006-07-25 07:30:00,0.68338,0.68367,0.68331,0.68355,2158300000.0
2006-07-25 07:45:00,0.68347,0.68383,0.68339,0.6836,2420900006.0
2006-07-25 08:00:00,0.68363,0.6838,0.68338,0.68348,1960300013.0
2006-07-25 08:15:00,0.68346,0.6836,0.6833,0.68343,1991199999.0
2006-07-25 08:30:00,0.68345,0.68356,0.68316,0.6832,1999700000.0
2006-07-25 08:45:00,0.68316,0.68356,0.68312,0.68348,2342899998.0
2006-07-25 09:00:00,0.68345,0.68361,0.68334,0.6834,2196799991.0
2006-07-25 09:15:00,0.68336,0.68369,0.68332,0.68363,2335799995.0
2006-07-25 09:30:00,0.68364,0.68371,0.68343,0.68357,2247200002.0
2006-07-25 09:45:00,0.68358,0.68363,0.68333,0.68342,2567600001.0
2006-07-25 10:00:00,0.68342,0.68357,0.6833,0.6834,1751600002.0
2006-07-25 10:15:00,0.68344,0.68353,0.68317,0.68322,2602700012.0
2006-07-25 10:30:00,0.68324,0.68349,0.68317,0.68335,1844400008.0
2006-07-25 10:45:00,0.68335,0.68346,0.68297,0.68305,2401800000.0
2006-07-25 11:00:00,0.68306,0.68326,0.68295,0.68316,2024400003.0
2006-07-25 11:15:00,0.68321,0.68321,0.68292,0.68292,2190999998.0
2006-07-25 11:30:00,0.68297,0.68302,0.68287,0.683,1784999999.0
2006-07-25 11:45:00,0.68295,0.68316,0.68295,0.68302,2453200013.0
2006-07-25 12:00:00,0.68295,0.68325,0.68278,0.68312,2242899987.0
2006-07-25 12:15:00,0.6831,0.68314,0.6828,0.68293,1996500013.0
2006-07-25 12:30:00,0.68292,0.68299,0.68267,0.68288,1879399991.0
2006-07-25 12:45:00,0.68293,0.68316,0.68285,0.6829,1837500005.0
2006-07-25 13:00:00,0.68291,0.68329,0.68289,0.68319,1705400003.0
2006-07-25 13:15:00,0.68312,0.68338,0.68305,0.68322,2216399991.0
2006-07-25 13:30:00,0.68327,0.68348,0.68321,0.68334,1962000005.0
2006-07-25 13:45:00,0.68333,0.68346,0.68329,0.68338,2156199991.0
2006-07-25 14:00:00,0.68337,0.68344,0.68317,0.68319,1965400019.0
2006-07-25 14:15:00,0.68316,0.68328,0.68313,0.68324,2260699995.0
2006-07-25 14:30:00,0.68314,0.68329,0.68307,0.6831,2260600002.0
2006-07-25 14:45:00,0.6831,0.68321,0.68292,0.68297,1908400009.0
2006-07-25 15:00:00,0.68297,0.68308,0.68285,0.68296,2242299994.0
2006-07-25 15:15:00,0.68297,0.68307,0.68284,0.68298,1668799999.0
2006-07-25 15:30:00,0.68301,0.68328,0.68287,0.68323,1723399992.0
2006-07-25 15:45:00,0.68324,0.68357,0.68318,0.68333,2451700000.0
2006-07-25 16:00:00,0.68354,0.68359,0.68313,0.6835,2305800007.0
2006-07-25 16:15:00,0.68345,0.68363,0.68324,0.68344,2268500006.0
2006-07-25 16:30:00,0.68341,0.68361,0.68335,0.68356,1879199993.0
2006-07-25 16:45:00,0.68348,0.68364,0.68337,0.68346,2454000005.0
2006-07-25 17:00:00,0.68344,0.68378,0.68328,0.68377,2493900006.0
2006-07-25 17:15:00,0.68376,0.68376,0.68319,0.68322,2320499999.0
2006-07-25 17:30:00,0.68325,0.68334,0.68287,0.68315,2347700004.0
2006-07-25 17:45:00,0.68312,0.68323,0.68302,0.68316,2016600006.0
2006-07-25 18:00:00,0.68317,0.68322,0.6827,0.68299,15950500019.0
2006-07-25 18:15:00,0.68298,0.68329,0.68283,0.6829,14829799983.0
2006-07-25 18:30:00,0.68292,0.68312,0.68275,0.68288,9010799994.0
2006-07-25 18:45:00,0.6829,0.68315,0.6828,0.68305,6507299992.0
2006-07-25 19:00:00,0.68304,0.68323,0.68299,0.68308,6840999986.0
2006-07-25 19:15:00,0.68308,0.68316,0.68297,0.683,5351899988.0
2006-07-25 19:30:00,0.68298,0.68335,0.68295,0.68332,7425899980.0
2006-07-25 19:45:00,0.68334,0.68345,0.68324,0.68338,3726799982.0
2006-07-25 20:00:00,0.68342,0.68345,0.68329,0.68333,4317599995.0
2006-07-25 20:15:00,0.68337,0.68347,0.68325,0.68332,6916800012.0
2006-07-25 20:30:00,0.68333,0.68358,0.68331,0.68348,10408400022.0
2006-07-25 20:45:00,0.68347,0.68368,0.68345,0.6836,10198599972.0
2006-07-25 21:00:00,0.68368,0.68373,0.68352,0.68364,8588500003.0
2006-07-25 21:15:00,0.6837,0.68372,0.68352,0.68358,4398500014.0
2006-07-25 21:30:00,0.68355,0.68358,0.68336,0.6835,4463900003.0
2006-07-25 21:45:00,0.68351,0.68363,0.68341,0.68363,3623400005.0
2006-07-25 22:00:00,0.68365,0.68374,0.68354,0.68362,3514699990.0
2006-07-25 22:15:00,0.68362,0.68374,0.68355,0.68355,4673200009.0
2006-07-25 22:30:00,0.68357,0.68363,0.68343,0.68355,3231199994.0
2006-07-25 22:45:00,0.68359,0.68371,0.68342,0.68342,2446699992.0
2006-07-25 23:00:00,0.6833,0.68381,0.68322,0.6833,2718899999.0
2006-07-25 23:15:00,0.68338,0.6837,0.68318,0.68344,2393300002.0
2006-07-25 23:30:00,0.68346,0.68356,0.68336,0.68342,2108000002.0
2006-07-25 23:45:00,0.68346,0.6836,0.68255,0.68285,1591499992.0
2006-07-26 00:00:00,0.68288,0.68345,0.68288,0.68331,1858900003.0
2006-07-26 00:15:00,0.68334,0.68339,0.68322,0.68322,1457100004.0
2006-07-26 00:30:00,0.6833,0.6834,0.68325,0.68333,1589200008.0
2006-07-26 00:45:00,0.68333,0.68341,0.68317,0.68338,1747400004.0
2006-07-26 01:00:00,0.68335,0.68337,0.68307,0.68318,1670200009.0
2006-07-26 01:15:00,0.68316,0.6835,0.68316,0.68349,1438099995.0
2006-07-26 01:30:00,0.68344,0.68351,0.68331,0.68332,1843999992.0
2006-07-26 01:45:00,0.68332,0.68337,0.6831,0.68312,1875300002.0
2006-07-26 02:00:00,0.6831,0.68336,0.68308,0.68323,1561900012.0
2006-07-26 02:15:00,0.68325,0.68345,0.6831,0.68315,1969099999.0
2006-07-26 02:30:00,0.68313,0.68322,0.683,0.6831,1987100000.0
2006-07-26 02:45:00,0.68307,0.68315,0.68283,0.68299,1987899984.0
2006-07-26 03:00:00,0.68302,0.68305,0.68277,0.68283,1783299987.0
2006-07-26 03:15:00,0.68285,0.68293,0.68272,0.6829,1412699988.0
2006-07-26 03:30:00,0.68291,0.68306,0.68282,0.68299,1375900006.0
2006-07-26 03:45:00,0.68295,0.6831,0.68278,0.68278,1659399993.0
2006-07-26 04:00:00,0.68287,0.68293,0.68272,0.68279,1491500001.0
2006-07-26 04:15:00,0.68282,0.68291,0.68272,0.68276,1292500001.0
2006-07-26 04:30:00,0.68278,0.68291,0.68275,0.68284,1624200013.0
2006-07-26 04:45:00,0.68275,0.683,0.68275,0.68287,2051100029.0
2006-07-26 05:00:00,0.68285,0.683,0.6828,0.68288,1487700005.0
2006-07-26 05:15:00,0.68287,0.68312,0.68285,0.68298,1730300002.0
2006-07-26 05:30:00,0.68299,0.6831,0.68293,0.68305,1317000007.0
2006-07-26 05:45:00,0.68303,0.68311,0.68288,0.68303,1693199996.0
2006-07-26 06:00:00,0.68305,0.68315,0.68295,0.68314,1178600001.0
2006-07-26 06:15:00,0.6831,0.68319,0.68295,0.68295,1378399992.0
2006-07-26 06:30:00,0.68295,0.68308,0.68289,0.683,1637900001.0
2006-07-26 06:45:00,0.68307,0.68308,0.6829,0.68295,1754499991.0
2006-07-26 07:00:00,0.68292,0.68312,0.68268,0.68277,1855200011.0
2006-07-26 07:15:00,0.6828,0.68287,0.68272,0.68275,1521099998.0
2006-07-26 07:30:00,0.68276,0.68282,0.68266,0.68282,2076700002.0
2006-07-26 07:45:00,0.68278,0.68283,0.6826,0.68267,1485400004.0
2006-07-26 08:00:00,0.68268,0.68285,0.68261,0.68263,2119800006.0
2006-07-26 08:15:00,0.68259,0.68307,0.68259,0.68269,2207499998.0
2006-07-26 08:30:00,0.68264,0.68296,0.68264,0.6829,1777299997.0
2006-07-26 08:45:00,0.68289,0.68322,0.68283,0.68307,2181300016.0
2006-07-26 09:00:00,0.68307,0.68325,0.68295,0.68314,2049099996.0
2006-07-26 09:15:00,0.68305,0.68326,0.68293,0.68303,2294399997.0
2006-07-26 09:30:00,0.68302,0.68326,0.68288,0.68319,1806099990.0
2006-07-26 09:45:00,0.68325,0.68342,0.68284,0.68284,2597400005.0
2006-07-26 10:00:00,0.68292,0.68357,0.68292,0.68355,1884699996.0
2006-07-26 10:15:00,0.68358,0.68389,0.68344,0.68372,2090900005.0
2006-07-26 10:30:00,0.68372,0.68389,0.6836,0.68371,2158399989.0
2006-07-26 10:45:00,0.68369,0.684,0.68357,0.68398,2365099990.0
2006-07-26 11:00:00,0.68398,0.68411,0.68383,0.68389,1858200004.0
2006-07-26 11:15:00,0.68395,0.68399,0.68379,0.68382,2027800000.0
2006-07-26 11:30:00,0.68387,0.68415,0.68379,0.68396,2404899994.0
2006-07-26 11:45:00,0.68392,0.684,0.68314,0.68388,2104800008.0
2006-07-26 12:00:00,0.68382,0.68396,0.68365,0.68388,2001299996.0
2006-07-26 12:15:00,0.68385,0.68435,0.68382,0.68396,2088099990.0
2006-07-26 12:30:00,0.68399,0.68426,0.68399,0.68419,2433899986.0
2006-07-26 12:45:00,0.68421,0.68421,0.68392,0.68392,2167799986.0
2006-07-26 13:00:00,0.68395,0.68419,0.68392,0.6841,1695099993.0
2006-07-26 13:15:00,0.68406,0.68417,0.68394,0.68401,1788799998.0
2006-07-26 13:30:00,0.68395,0.68397,0.68366,0.68386,2125900009.0
2006-07-26 13:45:00,0.68388,0.68396,0.6837,0.68383,1927600009.0
2006-07-26 14:00:00,0.68386,0.68398,0.68376,0.68393,2068900005.0
2006-07-26 14:15:00,0.68398,0.68399,0.6837,0.68374,1585699996.0
2006-07-26 14:30:00,0.68365,0.68376,0.68358,0.68368,2139199994.0
2006-07-26 14:45:00,0.68369,0.68372,0.68328,0.68342,1883400015.0
2006-07-26 15:00:00,0.68338,0.68348,0.68316,0.6833,1893699993.0
2006-07-26 15:15:00,0.68332,0.68344,0.6832,0.6833,1869800006.0
2006-07-26 15:30:00,0.6833,0.68342,0.68328,0.68332,1778400008.0
2006-07-26 15:45:00,0.68331,0.68341,0.68321,0.68336,1552800000.0
2006-07-26 16:00:00,0.68341,0.68346,0.68299,0.68307,1912100017.0
2006-07-26 16:15:00,0.68308,0.68315,0.68293,0.68307,1861699989.0
2006-07-26 16:30:00,0.68305,0.6832,0.68299,0.6831,2232000000.0
2006-07-26 16:45:00,0.68305,0.68321,0.68297,0.68297,1756599990.0
2006-07-26 17:00:00,0.68292,0.68313,0.68288,0.68307,2395600001.0
2006-07-26 17:15:00,0.68307,0.6835,0.68302,0.6835,2037400015.0
2006-07-26 17:30:00,0.68349,0.68353,0.68324,0.68339,1825499995.0
2006-07-26 17:45:00,0.68335,0.68347,0.68317,0.68342,2172399995.0
2006-07-26 18:00:00,0.6834,0.68369,0.68334,0.68353,16684700008.0
2006-07-26 18:15:00,0.6834,0.68382,0.6833,0.68378,13248499988.0
2006-07-26 18:30:00,0.68382,0.68414,0.68378,0.68388,7569499964.0
2006-07-26 18:45:00,0.68385,0.68405,0.68357,0.68395,6472999988.0
2006-07-26 19:00:00,0.6839,0.68402,0.68369,0.68389,6733200006.0
2006-07-26 19:15:00,0.6839,0.68404,0.68381,0.684,5456699993.0
2006-07-26 19:30:00,0.68398,0.68415,0.68393,0.68402,7535799986.0
2006-07-26 19:45:00,0.68403,0.68411,0.6839,0.68405,3522800006.0
2006-07-26 20:00:00,0.68411,0.68466,0.68384,0.68448,4238600011.0
2006-07-26 20:15:00,0.68448,0.6848,0.6844,0.68462,6731299998.0
2006-07-26 20:30:00,0.68463,0.68474,0.68451,0.68453,9636400006.0
2006-07-26 20:45:00,0.68456,0.68501,0.68443,0.68487,10863299989.0
2006-07-26 21:00:00,0.68488,0.68529,0.68485,0.68518,7821599976.0
2006-07-26 21:15:00,0.68518,0.68524,0.68504,0.68517,5097599999.0
2006-07-26 21:30:00,0.68515,0.6853,0.68508,0.68514,4738199994.0
2006-07-26 21:45:00,0.68514,0.68525,0.68506,0.68522,3851899969.0
2006-07-26 22:00:00,0.68521,0.68539,0.68518,0.68527,3687799979.0
2006-07-26 22:15:00,0.68525,0.68561,0.68514,0.6854,4438299987.0
2006-07-26 22:30:00,0.68542,0.68543,0.6852,0.68537,3616100004.0
2006-07-26 22:45:00,0.6854,0.68558,0.68519,0.68542,2558899988.0
2006-07-26 23:00:00,0.6853,0.68597,0.6853,0.68552,2707200001.0
2006-07-26 23:15:00,0.6856,0.68573,0.68528,0.68555,2768399987.0
2006-07-26 23:30:00,0.68568,0.68578,0.68527,0.68552,1808600002.0
2006-07-26 23:45:00,0.68552,0.68579,0.68513,0.68545,1758100007.0
2006-07-27 00:00:00,0.68542,0.68559,0.68513,0.6854,1413300010.0
2006-07-27 00:15:00,0.68553,0.68556,0.68536,0.68536,1608299999.0
2006-07-27 00:30:00,0.68542,0.68548,0.6853,0.68543,1685699998.0
2006-07-27 00:45:00,0.68543,0.68545,0.68525,0.68536,1501499998.0
2006-07-27 01:00:00,0.68534,0.68539,0.68522,0.68533,1762700001.0
2006-07-27 01:15:00,0.68531,0.68548,0.68522,0.68545,1917599992.0
2006-07-27 01:30:00,0.6855,0.68556,0.68538,0.68543,2250999992.0
2006-07-27 01:45:00,0.68545,0.68562,0.68525,0.68544,2198699998.0
2006-07-27 02:00:00,0.68538,0.68553,0.6853,0.68546,2056400006.0
2006-07-27 02:15:00,0.68538,0.68553,0.68528,0.68533,2059899995.0
2006-07-27 02:30:00,0.68535,0.68565,0.68525,0.68565,2028199994.0
2006-07-27 02:45:00,0.68557,0.68567,0.68538,0.68544,1505100005.0
2006-07-27 03:00:00,0.68551,0.68572,0.68548,0.6857,1590700010.0
2006-07-27 03:15:00,0.68572,0.68582,0.6856,0.6858,1238900001.0
2006-07-27 03:30:00,0.68584,0.68585,0.68572,0.68579,1625599995.0
2006-07-27 03:45:00,0.68583,0.68605,0.68574,0.68583,1432200002.0
2006-07-27 04:00:00,0.6859,0.686,0.6858,0.68594,1487999996.0
2006-07-27 04:15:00,0.68591,0.68597,0.68578,0.68589,1502200000.0
2006-07-27 04:30:00,0.68587,0.68605,0.6858,0.686,1827200011.0
2006-07-27 04:45:00,0.6859,0.68597,0.68581,0.68587,1746499998.0
2006-07-27 05:00:00,0.68587,0.68608,0.68579,0.68582,1783000008.0
2006-07-27 05:15:00,0.68586,0.68589,0.68574,0.68583,1142000010.0
2006-07-27 05:30:00,0.68583,0.68598,0.6858,0.6859,1234699989.0
2006-07-27 05:45:00,0.68589,0.68598,0.68577,0.68584,1411700000.0
2006-07-27 06:00:00,0.68583,0.68593,0.6857,0.68585,1042499992.0
2006-07-27 06:15:00,0.6858,0.68615,0.6858,0.68607,1922299999.0
2006-07-27 06:30:00,0.68604,0.68609,0.68591,0.686,1870300010.0
2006-07-27 06:45:00,0.68606,0.68608,0.68585,0.68593,1989700012.0
2006-07-27 07:00:00,0.68585,0.68602,0.68571,0.68585,1552000012.0
2006-07-27 07:15:00,0.68587,0.68595,0.68573,0.68593,1749900008.0
2006-07-27 07:30:00,0.68593,0.68605,0.6856,0.68582,1971700002.0
2006-07-27 07:45:00,0.68582,0.68595,0.68541,0.68553,2256799984.0
2006-07-27 08:00:00,0.6855,0.6857,0.68533,0.68563,2060800008.0
2006-07-27 08:15:00,0.68552,0.68562,0.68528,0.68545,2392600006.0
2006-07-27 08:30:00,0.68548,0.68553,0.68507,0.68538,2404400000.0
2006-07-27 08:45:00,0.68541,0.68548,0.68507,0.68518,2157999993.0
2006-07-27 09:00:00,0.68519,0.68549,0.68509,0.68524,2074700003.0
2006-07-27 09:15:00,0.68523,0.68537,0.68498,0.68517,1788899999.0
2006-07-27 09:30:00,0.68508,0.68525,0.68481,0.68504,2157500004.0
2006-07-27 09:45:00,0.68507,0.68523,0.68467,0.68491,2089200019.0
2006-07-27 10:00:00,0.6849,0.68515,0.68478,0.68493,2001800000.0
2006-07-27 10:15:00,0.68493,0.68497,0.68455,0.68455,2127700018.0
2006-07-27 10:30:00,0.68453,0.68475,0.68432,0.68468,2282499996.0
2006-07-27 10:45:00,0.68468,0.68468,0.68425,0.68428,2157299998.0
2006-07-27 11:00:00,0.68423,0.68438,0.68401,0.68405,2057800001.0
2006-07-27 11:15:00,0.68413,0.68424,0.68386,0.68392,1817600008.0
2006-07-27 11:30:00,0.68401,0.6843,0.68378,0.68421,2222799989.0
2006-07-27 11:45:00,0.68424,0.68432,0.68403,0.68414,2524299990.0
2006-07-27 12:00:00,0.68406,0.68449,0.68406,0.68446,2453799998.0
2006-07-27 12:15:00,0.68444,0.68453,0.68404,0.68419,2094399996.0
2006-07-27 12:30:00,0.68418,0.68435,0.68397,0.68408,2393000003.0
2006-07-27 12:45:00,0.68408,0.68426,0.6838,0.68412,2587700000.0
2006-07-27 13:00:00,0.68416,0.6842,0.68385,0.6841,1942400002.0
2006-07-27 13:15:00,0.68407,0.68416,0.68371,0.68371,2142899991.0
2006-07-27 13:30:00,0.68373,0.68408,0.68363,0.68395,1941100005.0
2006-07-27 13:45:00,0.68393,0.68413,0.6838,0.6841,2086099999.0
2006-07-27 14:00:00,0.68418,0.68427,0.684,0.68411,2506499983.0
2006-07-27 14:15:00,0.68412,0.6844,0.68407,0.68432,1938700009.0
2006-07-27 14:30:00,0.68436,0.6844,0.68379,0.6842,2305000011.0
2006-07-27 14:45:00,0.68423,0.68429,0.6839,0.68403,2049100006.0
2006-07-27 15:00:00,0.68407,0.6844,0.68371,0.68375,2578899987.0
2006-07-27 15:15:00,0.68375,0.68385,0.68337,0.68378,2432100009.0
2006-07-27 15:30:00,0.68376,0.68386,0.68342,0.68342,1805099998.0
2006-07-27 15:45:00,0.68344,0.68349,0.68318,0.68332,2217799992.0
2006-07-27 16:00:00,0.68335,0.6836,0.68308,0.68317,1856600006.0
2006-07-27 16:15:00,0.68318,0.68341,0.6829,0.68321,2029400006.0
2006-07-27 16:30:00,0.68326,0.68346,0.68298,0.6831,1890799997.0
2006-07-27 16:45:00,0.68303,0.68313,0.68287,0.68288,2221300010.0
2006-07-27 17:00:00,0.68289,0.6829,0.68248,0.68266,2406700003.0
2006-07-27 17:15:00,0.68266,0.68323,0.68263,0.68312,2668699990.0
2006-07-27 17:30:00,0.68318,0.68358,0.68313,0.68347,2162199985.0
2006-07-27 17:45:00,0.68344,0.68362,0.68331,0.68337,2217000001.0
2006-07-27 18:00:00,0.68334,0.68348,0.68324,0.68343,14732900001.0
2006-07-27 18:15:00,0.6834,0.68352,0.68327,0.68345,14653999985.0
2006-07-27 18:30:00,0.68344,0.68352,0.68304,0.68317,8515400010.0
2006-07-27 18:45:00,0.68318,0.68323,0.68278,0.68304,6615200009.0
2006-07-27 19:00:00,0.68305,0.68333,0.6829,0.68319,6384999999.0
2006-07-27 19:15:00,0.6832,0.68333,0.68315,0.68327,5756100024.0
2006-07-27 19:30:00,0.68323,0.68327,0.68291,0.68297,6972899995.0
2006-07-27 19:45:00,0.68298,0.68326,0.68281,0.68281,3621400011.0
2006-07-27 20:00:00,0.68288,0.68346,0.68288,0.68328,4615699983.0
2006-07-27 20:15:00,0.6833,0.68384,0.68318,0.68337,6713299978.0
2006-07-27 20:30:00,0.68338,0.68356,0.68336,0.68338,10479299983.0
2006-07-27 20:45:00,0.68341,0.68346,0.68325,0.68327,12289000001.0
2006-07-27 21:00:00,0.68328,0.68333,0.68311,0.68317,8185700001.0
2006-07-27 21:15:00,0.68318,0.68345,0.68311,0.68334,4824200007.0
2006-07-27 21:30:00,0.68331,0.68339,0.68312,0.68335,4030800006.0
2006-07-27 21:45:00,0.68336,0.68342,0.6832,0.68327,3400099995.0
2006-07-27 22:00:00,0.68325,0.68333,0.68299,0.68324,3248299994.0
2006-07-27 22:15:00,0.68326,0.68336,0.683,0.683,4312999992.0
2006-07-27 22:30:00,0.68304,0.68329,0.68286,0.68329,3071200010.0
2006-07-27 22:45:00,0.68335,0.68344,0.68321,0.68328,2304300001.0
2006-07-27 23:00:00,0.68315,0.68368,0.68306,0.68323,2963199994.0
2006-07-27 23:15:00,0.68326,0.68349,0.68311,0.68335,2430700011.0
2006-07-27 23:30:00,0.68338,0.68348,0.68317,0.68318,1738999999.0
2006-07-27 23:45:00,0.68314,0.68319,0.68278,0.68311,1655399992.0
2006-07-28 00:00:00,0.68307,0.68316,0.683,0.68305,1621099997.0
2006-07-28 00:15:00,0.68305,0.68312,0.68288,0.68298,1662499999.0
2006-07-28 00:30:00,0.68307,0.68319,0.68294,0.68308,1454200008.0
2006-07-28 00:45:00,0.68307,0.6832,0.68302,0.68308,1628600000.0
2006-07-28 01:00:00,0.68299,0.68314,0.68296,0.68313,2394199998.0
2006-07-28 01:15:00,0.68309,0.68328,0.68309,0.68323,1740699995.0
2006-07-28 01:30:00,0.68312,0.6835,0.68295,0.68343,2061500005.0
2006-07-28 01:45:00,0.68344,0.68346,0.68304,0.68317,2354499997.0
2006-07-28 02:00:00,0.68315,0.68348,0.68312,0.68334,2038300007.0
2006-07-28 02:15:00,0.68333,0.68349,0.68329,0.68337,1928599992.0
2006-07-28 02:30:00,0.68331,0.68353,0.68329,0.68353,1988999994.0
2006-07-28 02:45:00,0.6835,0.68361,0.68326,0.68327,1846300008.0
2006-07-28 03:00:00,0.68328,0.68354,0.68323,0.68342,1550000008.0
2006-07-28 03:15:00,0.68348,0.68363,0.68338,0.68345,1975700004.0
2006-07-28 03:30:00,0.68341,0.68343,0.68309,0.68313,1834000005.0
2006-07-28 03:45:00,0.68314,0.68332,0.68305,0.68313,1527699995.0
2006-07-28 04:00:00,0.68322,0.68334,0.68317,0.68322,1246299997.0
2006-07-28 04:15:00,0.6833,0.68335,0.683,0.68302,1516200000.0
2006-07-28 04:30:00,0.68301,0.68317,0.68285,0.68292,1895000006.0
2006-07-28 04:45:00,0.68285,0.68299,0.68285,0.68285,1827699992.0
2006-07-28 05:00:00,0.68284,0.68291,0.68264,0.68274,1372499986.0
2006-07-28 05:15:00,0.68274,0.68277,0.6826,0.68263,1181400008.0
2006-07-28 05:30:00,0.68265,0.68281,0.68258,0.68276,1644899997.0
2006-07-28 05:45:00,0.68272,0.68285,0.68257,0.68271,2094499998.0
2006-07-28 06:00:00,0.68271,0.68287,0.6826,0.68272,1793399992.0
2006-07-28 06:15:00,0.68267,0.68289,0.68267,0.68282,1716500003.0
2006-07-28 06:30:00,0.68278,0.68293,0.68265,0.6828,1454700001.0
2006-07-28 06:45:00,0.68284,0.68284,0.68255,0.68261,1770900010.0
2006-07-28 07:00:00,0.68256,0.68265,0.68248,0.68257,1804500001.0
2006-07-28 07:15:00,0.68261,0.68263,0.6825,0.68255,1874900016.0
2006-07-28 07:30:00,0.68253,0.68273,0.6825,0.68269,2171599996.0
2006-07-28 07:45:00,0.68265,0.68301,0.68265,0.68295,2369900001.0
2006-07-28 08:00:00,0.68285,0.68304,0.68265,0.68303,2150300005.0
2006-07-28 08:15:00,0.68305,0.68305,0.68265,0.68278,1931499991.0
2006-07-28 08:30:00,0.6828,0.68292,0.68247,0.68267,2007399989.0
2006-07-28 08:45:00,0.68269,0.68281,0.68237,0.68258,1943699997.0
2006-07-28 09:00:00,0.68262,0.68279,0.68242,0.68247,2174599998.0
2006-07-28 09:15:00,0.68249,0.68281,0.68249,0.68274,2722699995.0
2006-07-28 09:30:00,0.68271,0.68278,0.68247,0.68265,1865000001.0
2006-07-28 09:45:00,0.6827,0.6827,0.68242,0.68242,2094599992.0
2006-07-28 10:00:00,0.68235,0.68263,0.68228,0.68256,1982599994.0
2006-07-28 10:15:00,0.68262,0.68267,0.68234,0.68262,1796300014.0
2006-07-28 10:30:00,0.68262,0.68276,0.68247,0.68261,1785700000.0
2006-07-28 10:45:00,0.6826,0.68273,0.68235,0.68243,2323899999.0
2006-07-28 11:00:00,0.68243,0.68243,0.68178,0.68192,1998400006.0
2006-07-28 11:15:00,0.68199,0.68219,0.68194,0.68199,2432999989.0
2006-07-28 11:30:00,0.68201,0.68201,0.68148,0.68161,2053499998.0
2006-07-28 11:45:00,0.68159,0.68222,0.68149,0.68222,2408000011.0
2006-07-28 12:00:00,0.68214,0.68233,0.68194,0.68215,2275600012.0
2006-07-28 12:15:00,0.68215,0.6823,0.68209,0.68209,2172899998.0
2006-07-28 12:30:00,0.68205,0.68249,0.68205,0.68218,2270200003.0
2006-07-28 12:45:00,0.68219,0.68243,0.68219,0.68221,1780299995.0
2006-07-28 13:00:00,0.6822,0.68238,0.68211,0.6823,2086500006.0
2006-07-28 13:15:00,0.68227,0.68236,0.68217,0.68232,1822099999.0
2006-07-28 13:30:00,0.68231,0.6825,0.68212,0.68223,2116600000.0
2006-07-28 13:45:00,0.68224,0.68247,0.68218,0.68225,2528999973.0
2006-07-28 14:00:00,0.68225,0.68253,0.68225,0.68234,2122600004.0
2006-07-28 14:15:00,0.68239,0.68263,0.68225,0.6824,2363400001.0
2006-07-28 14:30:00,0.68246,0.68308,0.68243,0.68308,2374100000.0
2006-07-28 14:45:00,0.68313,0.68313,0.68236,0.6824,2243699984.0
2006-07-28 15:00:00,0.68241,0.68306,0.68241,0.68289,2379700004.0
2006-07-28 15:15:00,0.68294,0.68342,0.68283,0.68325,2371700002.0
2006-07-28 15:30:00,0.68325,0.68358,0.68325,0.68352,2256399997.0
2006-07-28 15:45:00,0.68356,0.6836,0.68315,0.68323,2455800011.0
2006-07-28 16:00:00,0.68324,0.68342,0.6832,0.68338,2282299991.0
2006-07-28 16:15:00,0.68345,0.68364,0.68336,0.68357,2322599994.0
2006-07-28 16:30:00,0.68353,0.68404,0.68352,0.68403,2163200009.0
2006-07-28 16:45:00,0.684,0.68427,0.68359,0.68417,2212999982.0
2006-07-28 17:00:00,0.68414,0.68439,0.68407,0.68427,2075800011.0
2006-07-28 17:15:00,0.68427,0.68431,0.68368,0.68372,2048700000.0
2006-07-28 17:30:00,0.68378,0.6839,0.68345,0.68356,1921799995.0
2006-07-28 17:45:00,0.68356,0.68393,0.68344,0.68351,1731799990.0
2006-07-28 18:00:00,0.68352,0.6839,0.68351,0.68367,16404400047.0
2006-07-28 18:15:00,0.6836,0.68381,0.68343,0.68359,14401600042.0
2006-07-28 18:30:00,0.68363,0.68367,0.68326,0.6834,8208200023.0
2006-07-28 18:45:00,0.68338,0.68371,0.68331,0.68363,6080800003.0
2006-07-28 19:00:00,0.68366,0.68392,0.68353,0.68365,6441599972.0
2006-07-28 19:15:00,0.68366,0.68378,0.68355,0.68365,5467300001.0
2006-07-28 19:30:00,0.68363,0.68382,0.68356,0.68362,6535499995.0
2006-07-28 19:45:00,0.68365,0.68398,0.68356,0.68394,3934599990.0
2006-07-28 20:00:00,0.68396,0.68407,0.68388,0.68398,4687700001.0
2006-07-28 20:15:00,0.684,0.68422,0.68395,0.68397,6485399986.0
2006-07-28 20:30:00,0.68398,0.68404,0.68375,0.68382,9927899973.0
2006-07-28 20:45:00,0.68386,0.68405,0.6838,0.6838,11162599984.0
2006-07-28 21:00:00,0.68384,0.68444,0.68383,0.68429,7643999990.0
2006-07-28 21:15:00,0.68428,0.6843,0.68397,0.68398,4699699990.0
2006-07-28 21:30:00,0.68395,0.68403,0.6838,0.68397,4244299988.0
2006-07-28 21:45:00,0.68395,0.6843,0.68382,0.6843,3361600001.0
2006-07-28 22:00:00,0.68428,0.68458,0.68422,0.68445,3178700005.0
2006-07-28 22:15:00,0.68445,0.6847,0.68435,0.68458,4375900009.0
2006-07-28 22:30:00,0.68464,0.68473,0.68444,0.68472,3192500002.0
2006-07-28 22:45:00,0.68474,0.6848,0.68443,0.68443,2459900005.0
2006-07-30 23:00:00,0.68413,0.68507,0.68413,0.68472,2514000003.0
2006-07-30 23:15:00,0.68475,0.68521,0.68461,0.68486,2587200007.0
2006-07-30 23:30:00,0.6849,0.68504,0.68462,0.68499,1929999991.0
2006-07-30 23:45:00,0.68502,0.68505,0.68468,0.68491,1787300012.0
2006-07-31 00:00:00,0.68488,0.68507,0.68483,0.68489,1649999987.0
2006-07-31 00:15:00,0.68489,0.68528,0.68488,0.68488,1612100007.0
2006-07-31 00:30:00,0.68495,0.68505,0.68475,0.68485,1448200010.0
2006-07-31 00:45:00,0.68489,0.68507,0.68472,0.68505,1809199998.0
2006-07-31 01:00:00,0.68502,0.68521,0.68492,0.68503,1914099999.0
2006-07-31 01:15:00,0.685,0.68508,0.68495,0.68502,1744400006.0
2006-07-31 01:30:00,0.68498,0.6852,0.68498,0.68512,1678400002.0
2006-07-31 01:45:00,0.68514,0.68514,0.68477,0.68485,1734599992.0
2006-07-31 02:00:00,0.68483,0.68487,0.68455,0.68458,2074199996.0
2006-07-31 02:15:00,0.68458,0.68483,0.68449,0.68456,2021799997.0
2006-07-31 02:30:00,0.68451,0.68473,0.6845,0.6846,1957799994.0
2006-07-31 02:45:00,0.68455,0.68485,0.68445,0.68448,1798100006.0
2006-07-31 03:00:00,0.6845,0.6848,0.68443,0.6846,2059899996.0
2006-07-31 03:15:00,0.68461,0.68467,0.68441,0.68453,1547400000.0
2006-07-31 03:30:00,0.68448,0.68455,0.68438,0.68443,1699699992.0
2006-07-31 03:45:00,0.68442,0.68453,0.68433,0.68433,960099996.0
2006-07-31 04:00:00,0.68436,0.6846,0.6843,0.68451,1542399989.0
2006-07-31 04:15:00,0.68454,0.6847,0.68451,0.68454,1590199989.0
2006-07-31 04:30:00,0.68453,0.68461,0.6844,0.6845,1668600000.0
2006-07-31 04:45:00,0.68444,0.68449,0.68408,0.6841,1726099992.0
2006-07-31 05:00:00,0.6841,0.68426,0.68405,0.68417,1725900002.0
2006-07-31 05:15:00,0.68416,0.68429,0.68399,0.68399,1999399989.0
2006-07-31 05:30:00,0.684,0.68428,0.6839,0.68425,1791999992.0
2006-07-31 05:45:00,0.6842,0.68425,0.68407,0.68415,2132900007.0
2006-07-31 06:00:00,0.68414,0.68429,0.68403,0.6842,1807700004.0
2006-07-31 06:15:00,0.68417,0.68424,0.68405,0.6841,1631099992.0
2006-07-31 06:30:00,0.68409,0.68426,0.68402,0.68405,1698399994.0
2006-07-31 06:45:00,0.68412,0.68423,0.68403,0.68412,1924599994.0
2006-07-31 07:00:00,0.68404,0.68412,0.6839,0.68397,1453099996.0
2006-07-31 07:15:00,0.68399,0.68408,0.6839,0.684,1633400000.0
2006-07-31 07:30:00,0.68399,0.68413,0.68387,0.68392,2112399993.0
2006-07-31 07:45:00,0.6839,0.68421,0.68389,0.68415,1783499988.0
2006-07-31 08:00:00,0.68415,0.68448,0.68378,0.68407,1703400010.0
2006-07-31 08:15:00,0.68406,0.68425,0.68395,0.68409,1801699999.0
2006-07-31 08:30:00,0.68407,0.68444,0.68407,0.68444,1537900013.0
2006-07-31 08:45:00,0.68447,0.68484,0.68438,0.68463,2104800010.0
2006-07-31 09:00:00,0.68461,0.68475,0.68445,0.68453,1880700004.0
2006-07-31 09:15:00,0.68451,0.68468,0.68439,0.68456,2035499993.0
2006-07-31 09:30:00,0.68461,0.68468,0.68395,0.68412,1921099999.0
2006-07-31 09:45:00,0.68412,0.68416,0.68382,0.68388,2233699990.0
2006-07-31 10:00:00,0.68384,0.68398,0.68368,0.68378,2404199999.0
2006-07-31 10:15:00,0.6838,0.68383,0.68346,0.68353,2284900003.0
2006-07-31 10:30:00,0.6835,0.68375,0.6835,0.68367,1930499991.0
2006-07-31 10:45:00,0.68365,0.68368,0.68318,0.68342,2407800000.0
2006-07-31 11:00:00,0.68338,0.68368,0.68293,0.68362,1654300005.0
2006-07-31 11:15:00,0.68367,0.68379,0.68349,0.68369,1989499998.0
2006-07-31 11:30:00,0.68374,0.68395,0.68361,0.68361,2051800007.0
2006-07-31 11:45:00,0.68363,0.68395,0.68346,0.68384,2243300003.0
2006-07-31 12:00:00,0.68375,0.6839,0.68364,0.68381,2110999995.0
2006-07-31 12:15:00,0.68376,0.68437,0.68369,0.68402,2005300003.0
2006-07-31 12:30:00,0.68405,0.68426,0.68403,0.68418,2291600002.0
2006-07-31 12:45:00,0.68421,0.68422,0.68372,0.68372,2143400007.0
2006-07-31 13:00:00,0.68376,0.68401,0.68356,0.6836,2219899994.0
2006-07-31 13:15:00,0.68355,0.684,0.68353,0.6838,2073700029.0
2006-07-31 13:30:00,0.68382,0.68413,0.68371,0.68395,2163499998.0
2006-07-31 13:45:00,0.68391,0.68418,0.68373,0.6841,2502500014.0
2006-07-31 14:00:00,0.68412,0.68443,0.68408,0.68415,2673300002.0
2006-07-31 14:15:00,0.68415,0.68431,0.68412,0.68423,2056599999.0
2006-07-31 14:30:00,0.68418,0.68442,0.68413,0.68436,2059599995.0
2006-07-31 14:45:00,0.68439,0.68439,0.68371,0.68404,2192199996.0
2006-07-31 15:00:00,0.684,0.68425,0.68389,0.68392,2052999978.0
2006-07-31 15:15:00,0.68393,0.68406,0.68374,0.68393,1586699993.0
2006-07-31 15:30:00,0.6839,0.68407,0.68373,0.68386,2026200001.0
2006-07-31 15:45:00,0.68388,0.68407,0.68338,0.68338,1797400000.0
2006-07-31 16:00:00,0.6834,0.68428,0.6834,0.68401,2033400005.0
2006-07-31 16:15:00,0.68406,0.68408,0.68362,0.68387,2632000005.0
2006-07-31 16:30:00,0.68385,0.68408,0.68377,0.68394,2330300008.0
2006-07-31 16:45:00,0.68392,0.68399,0.68349,0.6835,1577199999.0
2006-07-31 17:00:00,0.6834,0.68351,0.68294,0.68308,2401900009.0
2006-07-31 17:15:00,0.68307,0.68315,0.68269,0.68278,2368100008.0
2006-07-31 17:30:00,0.68281,0.68321,0.68281,0.68315,2114299986.0
2006-07-31 17:45:00,0.68314,0.6833,0.683,0.68303,1542200002.0
2006-07-31 18:00:00,0.68305,0.68332,0.68287,0.68325,17018299958.0
2006-07-31 18:15:00,0.68327,0.6833,0.68301,0.6831,14228399969.0
2006-07-31 18:30:00,0.68312,0.68346,0.68311,0.6833,7659200008.0
2006-07-31 18:45:00,0.68331,0.68335,0.68295,0.68313,6023299992.0
2006-07-31 19:00:00,0.68315,0.68333,0.68303,0.68328,5815800010.0
2006-07-31 19:15:00,0.68327,0.68343,0.68317,0.68336,5843800008.0
2006-07-31 19:30:00,0.68334,0.68378,0.68333,0.68352,7486399995.0
2006-07-31 19:45:00,0.68357,0.6837,0.68355,0.68362,4077899983.0
2006-07-31 20:00:00,0.68367,0.68367,0.68323,0.68333,4051699988.0
2006-07-31 20:15:00,0.68337,0.68359,0.68328,0.68352,6493000006.0
2006-07-31 20:30:00,0.68353,0.68358,0.68325,0.68328,9949900031.0
2006-07-31 20:45:00,0.68327,0.68376,0.68322,0.68368,11541000036.0
2006-07-31 21:00:00,0.68373,0.6838,0.68352,0.68355,7982099996.0
2006-07-31 21:15:00,0.68354,0.68358,0.68312,0.68316,5162899982.0
2006-07-31 21:30:00,0.68316,0.68346,0.68316,0.68335,4676199987.0
2006-07-31 21:45:00,0.68335,0.68374,0.68335,0.68368,3210300000.0
2006-07-31 22:00:00,0.68366,0.6837,0.68342,0.68358,3637999986.0
2006-07-31 22:15:00,0.68364,0.68379,0.68348,0.6836,4507800028.0
2006-07-31 22:30:00,0.68362,0.68363,0.68334,0.6834,3185099991.0
2006-07-31 22:45:00,0.68343,0.68358,0.68328,0.68328,2314200005.0
2006-07-31 23:00:00,0.68315,0.68362,0.68303,0.68306,2288499995.0
2006-07-31 23:15:00,0.68298,0.6835,0.68289,0.6833,2321899989.0
2006-07-31 23:30:00,0.68332,0.6835,0.68322,0.68327,1566099989.0
2006-07-31 23:45:00,0.68327,0.68343,0.6828,0.6831,1350100007.0
2006-08-01 00:00:00,0.68306,0.68356,0.683,0.68342,1548399996.0
2006-08-01 00:15:00,0.68343,0.68354,0.68325,0.68339,1895700029.0
2006-08-01 00:30:00,0.68345,0.68385,0.6834,0.68376,1765500005.0
2006-08-01 00:45:00,0.68378,0.68378,0.68355,0.68365,1559999998.0
2006-08-01 01:00:00,0.6836,0.6837,0.68349,0.68359,1968600006.0
2006-08-01 01:15:00,0.68356,0.68363,0.6834,0.68356,1548799997.0
2006-08-01 01:30:00,0.68355,0.68358,0.68325,0.68327,1686399998.0
2006-08-01 01:45:00,0.68331,0.68341,0.68316,0.68325,1621199992.0
2006-08-01 02:00:00,0.68319,0.68335,0.68316,0.6833,1848400003.0
2006-08-01 02:15:00,0.68327,0.68347,0.6832,0.68326,1924100007.0
2006-08-01 02:30:00,0.68321,0.68332,0.68302,0.68315,1819699996.0
2006-08-01 02:45:00,0.68312,0.68315,0.68289,0.68297,1712100012.0
2006-08-01 03:00:00,0.68301,0.68305,0.68282,0.68288,1887699999.0
2006-08-01 03:15:00,0.68294,0.683,0.6829,0.68295,1298499993.0
2006-08-01 03:30:00,0.68293,0.68322,0.68282,0.68315,1480000009.0
2006-08-01 03:45:00,0.68308,0.68311,0.68289,0.683,2137500009.0
2006-08-01 04:00:00,0.68302,0.68339,0.68302,0.68329,1974600011.0
2006-08-01 04:15:00,0.68338,0.68348,0.68321,0.68333,1336000004.0
2006-08-01 04:30:00,0.6833,0.6833,0.68299,0.68307,1617200007.0
2006-08-01 04:45:00,0.683,0.68326,0.683,0.68316,1624600006.0
2006-08-01 05:00:00,0.68315,0.68328,0.683,0.68317,1581199996.0
2006-08-01 05:15:00,0.68317,0.68325,0.68304,0.68313,1906100015.0
2006-08-01 05:30:00,0.68313,0.68329,0.68307,0.68322,1204400004.0
2006-08-01 05:45:00,0.68319,0.68345,0.68317,0.6834,1611100006.0
2006-08-01 06:00:00,0.68341,0.68357,0.68335,0.68343,1738200000.0
2006-08-01 06:15:00,0.68342,0.6835,0.68328,0.6833,1811699991.0
2006-08-01 06:30:00,0.68327,0.68333,0.6831,0.68317,1256400006.0
2006-08-01 06:45:00,0.68318,0.68322,0.68293,0.68303,1421399999.0
2006-08-01 07:00:00,0.68301,0.6831,0.6829,0.68297,2419199992.0
2006-08-01 07:15:00,0.68302,0.6831,0.68289,0.68299,1996499999.0
2006-08-01 07:30:00,0.68296,0.68302,0.68275,0.68275,1826800012.0
2006-08-01 07:45:00,0.6827,0.68297,0.6827,0.68296,1860700003.0
2006-08-01 08:00:00,0.68289,0.68301,0.68277,0.68288,2133700005.0
2006-08-01 08:15:00,0.68285,0.6829,0.68248,0.6826,1985300001.0
2006-08-01 08:30:00,0.68261,0.68288,0.68251,0.68264,2058299989.0
2006-08-01 08:45:00,0.68265,0.68284,0.68253,0.68266,2064700014.0
2006-08-01 09:00:00,0.68271,0.68286,0.68253,0.68264,2047600005.0
2006-08-01 09:15:00,0.68263,0.68278,0.68246,0.68266,1587900000.0
2006-08-01 09:30:00,0.68267,0.68271,0.68241,0.68245,1802000003.0
2006-08-01 09:45:00,0.68245,0.68258,0.68241,0.68245,1673999993.0
2006-08-01 10:00:00,0.68246,0.68267,0.68242,0.68257,1844900001.0
2006-08-01 10:15:00,0.68263,0.68269,0.68245,0.68259,2550100002.0
2006-08-01 10:30:00,0.68273,0.68293,0.68203,0.68233,2106399991.0
2006-08-01 10:45:00,0.68232,0.68256,0.68211,0.68255,2512599988.0
2006-08-01 11:00:00,0.68251,0.68283,0.68249,0.68264,1905299997.0
2006-08-01 11:15:00,0.68265,0.68287,0.68258,0.68276,2106899992.0
2006-08-01 11:30:00,0.68282,0.68304,0.68265,0.68288,2185599995.0
2006-08-01 11:45:00,0.68289,0.68304,0.68269,0.68298,2385699999.0
2006-08-01 12:00:00,0.68289,0.68333,0.68287,0.68301,2488000000.0
2006-08-01 12:15:00,0.68301,0.68316,0.68297,0.6831,2174299996.0
2006-08-01 12:30:00,0.68308,0.6833,0.68299,0.6833,2208399997.0
2006-08-01 12:45:00,0.68334,0.68355,0.68327,0.68339,2148600003.0
2006-08-01 13:00:00,0.68345,0.68368,0.68331,0.68366,2142399991.0
2006-08-01 13:15:00,0.68359,0.6837,0.68333,0.68338,2100000000.0
2006-08-01 13:30:00,0.68336,0.68373,0.68334,0.68356,2095999979.0
2006-08-01 13:45:00,0.68352,0.68362,0.68338,0.68358,2067499990.0
2006-08-01 14:00:00,0.68355,0.68372,0.68339,0.68357,2359100002.0
2006-08-01 14:15:00,0.68356,0.68365,0.6826,0.6826,2127200005.0
2006-08-01 14:30:00,0.68242,0.68389,0.68231,0.68328,2042300008.0
2006-08-01 14:45:00,0.68328,0.68347,0.68307,0.68309,2087500001.0
2006-08-01 15:00:00,0.683,0.68327,0.68287,0.68313,2000000000.0
2006-08-01 15:15:00,0.6831,0.68319,0.68295,0.6831,2630499992.0
2006-08-01 15:30:00,0.68306,0.68326,0.68296,0.68302,2063500006.0
2006-08-01 15:45:00,0.68307,0.68314,0.68275,0.68275,1992100004.0
2006-08-01 16:00:00,0.68259,0.68279,0.68233,0.68259,2497999993.0
2006-08-01 16:15:00,0.68264,0.68283,0.6822,0.68234,2769599990.0
2006-08-01 16:30:00,0.68239,0.68265,0.68231,0.68251,2154800005.0
2006-08-01 16:45:00,0.68253,0.68272,0.68213,0.6822,2114800003.0
2006-08-01 17:00:00,0.68219,0.68252,0.68206,0.68224,2182700002.0
2006-08-01 17:15:00,0.68223,0.6824,0.68194,0.68228,2785599981.0
2006-08-01 17:30:00,0.68229,0.68284,0.68225,0.68284,2139500012.0
2006-08-01 17:45:00,0.68281,0.68284,0.68249,0.68272,2785899991.0
2006-08-01 18:00:00,0.68274,0.68341,0.68266,0.68325,16344399973.0
2006-08-01 18:15:00,0.68327,0.68355,0.6831,0.68327,14906500015.0
2006-08-01 18:30:00,0.68324,0.68351,0.68314,0.68342,8326899989.0
2006-08-01 18:45:00,0.68343,0.68349,0.6832,0.68325,5961399992.0
2006-08-01 19:00:00,0.68327,0.68338,0.68303,0.68311,6717999988.0
2006-08-01 19:15:00,0.68312,0.68326,0.68294,0.68301,5419700000.0
2006-08-01 19:30:00,0.68298,0.68306,0.68284,0.68292,7118699991.0
2006-08-01 19:45:00,0.68295,0.68305,0.68286,0.68302,3815699996.0
2006-08-01 20:00:00,0.68306,0.68307,0.68281,0.68298,4493199993.0
2006-08-01 20:15:00,0.68302,0.68307,0.68272,0.68277,6823699991.0
2006-08-01 20:30:00,0.68278,0.6831,0.68276,0.68296,10067900024.0
2006-08-01 20:45:00,0.683,0.68308,0.68278,0.683,10728700005.0
2006-08-01 21:00:00,0.68301,0.6831,0.68292,0.68303,7367099977.0
2006-08-01 21:15:00,0.68303,0.6832,0.68298,0.68319,4420699997.0
2006-08-01 21:30:00,0.68318,0.68338,0.6831,0.68329,3989199985.0
2006-08-01 21:45:00,0.68331,0.68339,0.68325,0.68335,3240800017.0
2006-08-01 22:00:00,0.68336,0.68353,0.68329,0.68346,3140600004.0
2006-08-01 22:15:00,0.68345,0.68353,0.68328,0.68345,4216399990.0
2006-08-01 22:30:00,0.68347,0.6835,0.68329,0.68346,2960600000.0
2006-08-01 22:45:00,0.68349,0.68355,0.68328,0.6834,2558900001.0
2006-08-01 23:00:00,0.68315,0.68365,0.68308,0.68322,2514200012.0
2006-08-01 23:15:00,0.68343,0.68354,0.68314,0.68333,2464699998.0
2006-08-01 23:30:00,0.68333,0.68338,0.68315,0.68329,1849499997.0
2006-08-01 23:45:00,0.68323,0.68344,0.68293,0.68324,1546300000.0
2006-08-02 00:00:00,0.68321,0.68342,0.68314,0.68317,1950000010.0
2006-08-02 00:15:00,0.68322,0.68335,0.68312,0.68322,1921799996.0
2006-08-02 00:30:00,0.68329,0.68335,0.68304,0.68305,1383400003.0
2006-08-02 00:45:00,0.683,0.68317,0.68297,0.68312,1861200002.0
2006-08-02 01:00:00,0.6831,0.68325,0.68307,0.68322,1842399997.0
2006-08-02 01:15:00,0.68319,0.68329,0.68313,0.68327,1394900000.0
2006-08-02 01:30:00,0.68323,0.6834,0.68312,0.6834,1545599999.0
2006-08-02 01:45:00,0.68346,0.68347,0.68301,0.68311,2428600002.0
2006-08-02 02:00:00,0.68305,0.68321,0.68288,0.68295,2012800004.0
2006-08-02 02:15:00,0.68293,0.68297,0.68275,0.68288,1690399997.0
2006-08-02 02:30:00,0.68285,0.68315,0.68283,0.68311,2369399991.0
2006-08-02 02:45:00,0.68305,0.68316,0.68289,0.68298,1547599993.0
2006-08-02 03:00:00,0.68298,0.68309,0.68283,0.68284,1822099991.0
2006-08-02 03:15:00,0.68287,0.68303,0.68284,0.6829,938300002.0
2006-08-02 03:30:00,0.68288,0.68295,0.68279,0.68284,1191399994.0
2006-08-02 03:45:00,0.68282,0.68291,0.68277,0.68277,1137800000.0
2006-08-02 04:00:00,0.68285,0.68288,0.6828,0.68281,1043500002.0
2006-08-02 04:15:00,0.68288,0.68305,0.68284,0.68295,1569299984.0
2006-08-02 04:30:00,0.68292,0.68302,0.68281,0.68295,2297600000.0
2006-08-02 04:45:00,0.68288,0.68309,0.68284,0.68297,1547899999.0
2006-08-02 05:00:00,0.68295,0.68312,0.68285,0.68295,1881400002.0
2006-08-02 05:15:00,0.68295,0.68302,0.68283,0.68283,1283299995.0
2006-08-02 05:30:00,0.68285,0.68309,0.68285,0.68299,1580799986.0
2006-08-02 05:45:00,0.68295,0.68302,0.68288,0.68298,1338199995.0
2006-08-02 06:00:00,0.68296,0.68301,0.68284,0.68298,1404500004.0
2006-08-02 06:15:00,0.68295,0.683,0.68282,0.6829,2004699990.0
2006-08-02 06:30:00,0.6829,0.68306,0.68285,0.68299,1250899994.0
2006-08-02 06:45:00,0.68307,0.68316,0.68293,0.68312,1424399996.0
2006-08-02 07:00:00,0.68308,0.68319,0.68299,0.68312,1672099998.0
2006-08-02 07:15:00,0.68314,0.68316,0.68297,0.68309,1732799987.0
2006-08-02 07:30:00,0.68308,0.68336,0.68303,0.6832,2059199988.0
2006-08-02 07:45:00,0.68316,0.68323,0.68284,0.68292,1508300005.0
2006-08-02 08:00:00,0.6829,0.68314,0.68284,0.68295,1931599993.0
2006-08-02 08:15:00,0.68296,0.68297,0.68282,0.68282,1788899994.0
2006-08-02 08:30:00,0.68284,0.68351,0.68282,0.68351,2126600001.0
2006-08-02 08:45:00,0.68346,0.68351,0.68313,0.68341,2267400009.0
2006-08-02 09:00:00,0.6834,0.68354,0.68327,0.6833,2283799999.0
2006-08-02 09:15:00,0.68329,0.68339,0.68293,0.68299,2174899999.0
2006-08-02 09:30:00,0.68301,0.68304,0.68275,0.68287,1948999999.0
2006-08-02 09:45:00,0.68288,0.6829,0.6824,0.6826,2368700003.0
2006-08-02 10:00:00,0.68254,0.68282,0.68248,0.68268,2272300008.0
2006-08-02 10:15:00,0.68276,0.68279,0.68254,0.68254,2010599999.0
2006-08-02 10:30:00,0.68257,0.68273,0.68238,0.68254,1993100003.0
2006-08-02 10:45:00,0.68257,0.68281,0.68237,0.68242,2215600014.0
2006-08-02 11:00:00,0.68235,0.68271,0.68234,0.68262,2146300002.0
2006-08-02 11:15:00,0.68267,0.68301,0.68259,0.68287,2279399986.0
2006-08-02 11:30:00,0.68296,0.68312,0.68283,0.68287,2094300016.0
2006-08-02 11:45:00,0.68284,0.68293,0.68275,0.68291,2299900004.0
2006-08-02 12:00:00,0.68285,0.68295,0.6826,0.6828,2070600010.0
2006-08-02 12:15:00,0.68275,0.68284,0.68257,0.68277,1862500001.0
2006-08-02 12:30:00,0.68269,0.68281,0.68232,0.68243,2344600018.0
2006-08-02 12:45:00,0.68245,0.68256,0.68235,0.6825,2169600002.0
2006-08-02 13:00:00,0.68252,0.68257,0.68224,0.68238,2002800005.0
2006-08-02 13:15:00,0.68228,0.68251,0.68199,0.68235,1569900008.0
2006-08-02 13:30:00,0.68239,0.68246,0.68198,0.68213,2122200004.0
2006-08-02 13:45:00,0.68203,0.68223,0.68162,0.68185,2638600004.0
2006-08-02 14:00:00,0.68174,0.68211,0.68163,0.68193,3006499990.0
2006-08-02 14:15:00,0.68212,0.68238,0.68176,0.68207,2703899989.0
2006-08-02 14:30:00,0.68203,0.68247,0.68189,0.68219,2531499990.0
2006-08-02 14:45:00,0.6822,0.68246,0.68117,0.68218,1970600000.0
2006-08-02 15:00:00,0.6822,0.68251,0.68177,0.6822,2557999999.0
2006-08-02 15:15:00,0.68215,0.68252,0.68208,0.68233,2312499994.0
2006-08-02 15:30:00,0.68234,0.6824,0.68218,0.6822,1837800001.0
2006-08-02 15:45:00,0.6822,0.68234,0.68206,0.68212,1876900003.0
2006-08-02 16:00:00,0.68212,0.68235,0.68195,0.68225,2033300013.0
2006-08-02 16:15:00,0.68225,0.68237,0.68212,0.68225,2243199992.0
2006-08-02 16:30:00,0.68224,0.68239,0.68198,0.68198,2152400005.0
2006-08-02 16:45:00,0.68193,0.68212,0.68175,0.68179,1650599997.0
2006-08-02 17:00:00,0.68184,0.68215,0.6818,0.68206,2168600001.0
2006-08-02 17:15:00,0.68207,0.68212,0.68155,0.68155,2076600003.0
2006-08-02 17:30:00,0.68158,0.68172,0.68124,0.68138,2460599985.0
2006-08-02 17:45:00,0.68133,0.68142,0.68123,0.68133,1490800007.0
2006-08-02 18:00:00,0.68133,0.68144,0.6812,0.68135,17877899993.0
2006-08-02 18:15:00,0.68132,0.68137,0.68104,0.68115,14738800018.0
2006-08-02 18:30:00,0.68117,0.68142,0.6811,0.68137,7989199973.0
2006-08-02 18:45:00,0.68136,0.68158,0.68125,0.68149,6661699993.0
2006-08-02 19:00:00,0.6815,0.68163,0.68138,0.68143,6586499980.0
2006-08-02 19:15:00,0.68141,0.68163,0.68134,0.6816,5873400016.0
2006-08-02 19:30:00,0.68157,0.68169,0.6815,0.68159,7076599982.0
2006-08-02 19:45:00,0.6816,0.68178,0.68155,0.68167,3855700013.0
2006-08-02 20:00:00,0.68173,0.68178,0.68145,0.68153,4572399983.0
2006-08-02 20:15:00,0.68154,0.68154,0.68132,0.68133,6837499993.0
2006-08-02 20:30:00,0.68133,0.68154,0.68131,0.68142,10091200017.0
2006-08-02 20:45:00,0.68143,0.68152,0.68129,0.68145,11857600014.0
2006-08-02 21:00:00,0.68148,0.68163,0.68138,0.68148,8393500015.0
2006-08-02 21:15:00,0.68147,0.68151,0.68115,0.68119,4715500004.0
2006-08-02 21:30:00,0.68118,0.68123,0.68108,0.68119,4376800004.0
2006-08-02 21:45:00,0.68122,0.68134,0.68102,0.68128,3603599994.0
2006-08-02 22:00:00,0.68126,0.68136,0.68108,0.68121,3569999987.0
2006-08-02 22:15:00,0.68122,0.68132,0.68104,0.6812,4865699990.0
2006-08-02 22:30:00,0.68121,0.68126,0.6811,0.68116,3273799996.0
2006-08-02 22:45:00,0.6812,0.68127,0.68102,0.68108,2426300012.0
2006-08-02 23:00:00,0.68095,0.68133,0.68081,0.68105,2563799993.0
2006-08-02 23:15:00,0.68108,0.68124,0.68085,0.68106,2547499982.0
2006-08-02 23:30:00,0.68118,0.68129,0.68096,0.6811,1711299987.0
2006-08-02 23:45:00,0.68107,0.6813,0.68092,0.6812,1621599998.0
2006-08-03 00:00:00,0.68119,0.68129,0.68105,0.68109,1814299997.0
2006-08-03 00:15:00,0.68115,0.68118,0.681,0.68102,1448900003.0
2006-08-03 00:30:00,0.68112,0.68114,0.68098,0.68103,1816399996.0
2006-08-03 00:45:00,0.68103,0.68114,0.68091,0.68095,1640699992.0
2006-08-03 01:00:00,0.68094,0.68103,0.68087,0.68093,2154199992.0
2006-08-03 01:15:00,0.6809,0.68099,0.6808,0.68099,1662000005.0
2006-08-03 01:30:00,0.68097,0.68127,0.68092,0.68107,1752799989.0
2006-08-03 01:45:00,0.6811,0.68126,0.68105,0.68121,1784700008.0
2006-08-03 02:00:00,0.68125,0.68135,0.68117,0.68131,1698300003.0
2006-08-03 02:15:00,0.68126,0.68129,0.68072,0.68098,1861600005.0
2006-08-03 02:30:00,0.68095,0.68102,0.68004,0.68025,2018200003.0
2006-08-03 02:45:00,0.68019,0.68023,0.67969,0.67983,2171300003.0
2006-08-03 03:00:00,0.67984,0.68031,0.67976,0.68,2144700000.0
2006-08-03 03:15:00,0.67993,0.6801,0.67972,0.6801,2272499997.0
2006-08-03 03:30:00,0.6801,0.68019,0.67983,0.6801,1847099999.0
2006-08-03 03:45:00,0.68003,0.68012,0.67987,0.67989,1501599996.0
2006-08-03 04:00:00,0.67997,0.67998,0.67948,0.67958,1917500001.0
2006-08-03 04:15:00,0.67962,0.6797,0.6794,0.67962,1926099998.0
2006-08-03 04:30:00,0.67956,0.67965,0.67936,0.6795,1687399992.0
2006-08-03 04:45:00,0.6794,0.67963,0.6794,0.67952,2014799999.0
2006-08-03 05:00:00,0.67951,0.67959,0.67939,0.67942,1758300006.0
2006-08-03 05:15:00,0.67946,0.67952,0.67885,0.67888,1896099985.0
2006-08-03 05:30:00,0.67889,0.67921,0.67882,0.67915,1232900000.0
2006-08-03 05:45:00,0.67915,0.67962,0.67915,0.67962,1694599997.0
2006-08-03 06:00:00,0.6797,0.67982,0.67961,0.67977,1332299999.0
2006-08-03 06:15:00,0.67972,0.68017,0.67966,0.68012,1903500004.0
2006-08-03 06:30:00,0.68011,0.68025,0.68004,0.6801,2091100000.0
2006-08-03 06:45:00,0.68017,0.68025,0.67997,0.68002,2030799989.0
2006-08-03 07:00:00,0.67995,0.68004,0.67964,0.67977,1276499998.0
2006-08-03 07:15:00,0.67982,0.68,0.67977,0.68,1563200002.0
2006-08-03 07:30:00,0.68,0.68022,0.67996,0.68008,1841100002.0
2006-08-03 07:45:00,0.68007,0.68034,0.67999,0.68027,2305800000.0
2006-08-03 08:00:00,0.68024,0.68038,0.67984,0.6799,2357800011.0
2006-08-03 08:15:00,0.67997,0.68014,0.67974,0.6799,2109799997.0
2006-08-03 08:30:00,0.67994,0.68038,0.67994,0.6802,1841200001.0
2006-08-03 08:45:00,0.68017,0.68058,0.68017,0.6805,1902999994.0
2006-08-03 09:00:00,0.68052,0.68069,0.68042,0.6806,2369700002.0
2006-08-03 09:15:00,0.68058,0.6807,0.68046,0.68062,2136199998.0
2006-08-03 09:30:00,0.68064,0.68077,0.68053,0.68071,2187600003.0
2006-08-03 09:45:00,0.6807,0.68097,0.6807,0.68085,2007499998.0
2006-08-03 10:00:00,0.68082,0.68147,0.68082,0.68113,2213900005.0
2006-08-03 10:15:00,0.68127,0.68142,0.68107,0.6812,2179799999.0
2006-08-03 10:30:00,0.68121,0.6817,0.68116,0.6817,2073299995.0
2006-08-03 10:45:00,0.68166,0.6818,0.68143,0.68175,2499500006.0
2006-08-03 11:00:00,0.68173,0.68179,0.68148,0.68161,1779200000.0
2006-08-03 11:15:00,0.68165,0.68176,0.68154,0.68166,2284000008.0
2006-08-03 11:30:00,0.68169,0.68175,0.68152,0.68156,2209099992.0
2006-08-03 11:45:00,0.68159,0.68187,0.68138,0.68182,2491200005.0
2006-08-03 12:00:00,0.68176,0.68193,0.68161,0.68182,2111699982.0
2006-08-03 12:15:00,0.68181,0.68187,0.68148,0.68154,1864400001.0
2006-08-03 12:30:00,0.68153,0.68166,0.68137,0.68138,1933500000.0
2006-08-03 12:45:00,0.68138,0.68139,0.67735,0.67735,1810700005.0
2006-08-03 13:00:00,0.67772,0.67915,0.67697,0.67758,2193199996.0
2006-08-03 13:15:00,0.6776,0.6777,0.67705,0.67763,2718000002.0
2006-08-03 13:30:00,0.67753,0.6777,0.67713,0.67713,2221699995.0
2006-08-03 13:45:00,0.67707,0.67795,0.67707,0.67779,2362900001.0
2006-08-03 14:00:00,0.67783,0.67814,0.6777,0.67791,2414899999.0
2006-08-03 14:15:00,0.67791,0.67799,0.6774,0.67748,2318300006.0
2006-08-03 14:30:00,0.67747,0.67856,0.67732,0.67831,2397599990.0
2006-08-03 14:45:00,0.67833,0.67847,0.67809,0.67818,2490999986.0
2006-08-03 15:00:00,0.67822,0.67845,0.67797,0.67797,2276900004.0
2006-08-03 15:15:00,0.67793,0.67816,0.6778,0.67797,1933000003.0
2006-08-03 15:30:00,0.67801,0.67835,0.678,0.67835,1924699983.0
2006-08-03 15:45:00,0.67838,0.67865,0.67787,0.67787,2156799985.0
2006-08-03 16:00:00,0.67844,0.67915,0.67775,0.67893,2114599996.0
2006-08-03 16:15:00,0.67889,0.67893,0.67871,0.67885,1796200002.0
2006-08-03 16:30:00,0.67871,0.67871,0.67807,0.67809,1565799992.0
2006-08-03 16:45:00,0.67805,0.67813,0.67728,0.6773,1914899992.0
2006-08-03 17:00:00,0.67725,0.67738,0.67681,0.67687,2147900001.0
2006-08-03 17:15:00,0.6769,0.67737,0.67685,0.67734,2057700003.0
2006-08-03 17:30:00,0.67741,0.67783,0.67729,0.67778,2255699994.0
2006-08-03 17:45:00,0.67778,0.67799,0.6776,0.67789,2087700008.0
2006-08-03 18:00:00,0.67793,0.67802,0.67753,0.67765,18996900003.0
2006-08-03 18:15:00,0.67766,0.67768,0.67742,0.67767,14759500011.0
2006-08-03 18:30:00,0.6777,0.67798,0.67752,0.67787,7824900016.0
2006-08-03 18:45:00,0.6779,0.67814,0.67777,0.6781,6334100014.0
2006-08-03 19:00:00,0.67809,0.67849,0.67805,0.67843,6480700002.0
2006-08-03 19:15:00,0.67843,0.67851,0.67804,0.6781,5715900007.0
2006-08-03 19:30:00,0.67811,0.67835,0.67808,0.67831,6905999986.0
2006-08-03 19:45:00,0.67835,0.67854,0.67821,0.67852,3899299997.0
2006-08-03 20:00:00,0.67857,0.67857,0.6782,0.67829,4360699995.0
2006-08-03 20:15:00,0.67827,0.6783,0.67803,0.6782,6612399996.0
2006-08-03 20:30:00,0.67823,0.67827,0.67802,0.67812,10097699972.0
2006-08-03 20:45:00,0.67815,0.67823,0.67794,0.67809,10997999995.0
2006-08-03 21:00:00,0.67811,0.67814,0.67773,0.67798,8092099975.0
2006-08-03 21:15:00,0.67798,0.67808,0.67785,0.67802,4777899990.0
2006-08-03 21:30:00,0.67801,0.67821,0.67801,0.67811,4339599965.0
2006-08-03 21:45:00,0.67812,0.67814,0.67785,0.67797,3267099992.0
2006-08-03 22:00:00,0.67795,0.67826,0.6779,0.67826,3539600008.0
2006-08-03 22:15:00,0.67829,0.67867,0.67814,0.67845,4310900003.0
2006-08-03 22:30:00,0.67849,0.67858,0.67801,0.67812,2829800001.0
2006-08-03 22:45:00,0.6781,0.67814,0.67794,0.67794,2546000007.0
2006-08-03 23:00:00,0.6778,0.67839,0.6778,0.67799,2748599986.0
2006-08-03 23:15:00,0.6782,0.67835,0.67787,0.67827,2136700002.0
2006-08-03 23:30:00,0.67823,0.67827,0.678,0.67802,1964900002.0
2006-08-03 23:45:00,0.67809,0.67814,0.6778,0.67814,1681699987.0
2006-08-04 00:00:00,0.67811,0.67817,0.67805,0.67812,1587499998.0
2006-08-04 00:15:00,0.67818,0.67818,0.67788,0.67788,1495899997.0
2006-08-04 00:30:00,0.67796,0.67806,0.67777,0.67783,1512099991.0
2006-08-04 00:45:00,0.67784,0.67811,0.6778,0.67803,1833799994.0
2006-08-04 01:00:00,0.67802,0.6781,0.67777,0.67778,1890900011.0
2006-08-04 01:15:00,0.67775,0.6779,0.67765,0.6779,1615400005.0
2006-08-04 01:30:00,0.67783,0.67808,0.67779,0.67807,1665199991.0
2006-08-04 01:45:00,0.67809,0.67836,0.67793,0.67832,1684399985.0
2006-08-04 02:00:00,0.67828,0.67841,0.67817,0.67838,2209700001.0
2006-08-04 02:15:00,0.67837,0.67851,0.67827,0.67835,2057300008.0
2006-08-04 02:30:00,0.67831,0.67847,0.67802,0.67842,1889099992.0
2006-08-04 02:45:00,0.67839,0.67851,0.67806,0.67811,1813899989.0
2006-08-04 03:00:00,0.67812,0.67832,0.67808,0.67827,2039199989.0
2006-08-04 03:15:00,0.67831,0.67851,0.67819,0.67839,1904999999.0
2006-08-04 03:30:00,0.67835,0.67844,0.67826,0.6784,1403200004.0
2006-08-04 03:45:00,0.67836,0.67841,0.67806,0.67812,1788600005.0
2006-08-04 04:00:00,0.6782,0.67838,0.6781,0.67824,1459399998.0
2006-08-04 04:15:00,0.67828,0.67833,0.67804,0.6782,1507599992.0
2006-08-04 04:30:00,0.67818,0.6783,0.67805,0.67823,2296500027.0
2006-08-04 04:45:00,0.67818,0.67833,0.67813,0.67817,1516199992.0
2006-08-04 05:00:00,0.67816,0.67823,0.67805,0.67812,2044400003.0
2006-08-04 05:15:00,0.67813,0.67818,0.67805,0.67812,1730500002.0
2006-08-04 05:30:00,0.67813,0.67832,0.6781,0.67824,1473899991.0
2006-08-04 05:45:00,0.67822,0.67841,0.67817,0.67841,1557300004.0
2006-08-04 06:00:00,0.67843,0.67849,0.67828,0.67835,1651900008.0
2006-08-04 06:15:00,0.67832,0.67853,0.6783,0.6785,1805000016.0
2006-08-04 06:30:00,0.6785,0.67865,0.67848,0.6785,1634599998.0
2006-08-04 06:45:00,0.67855,0.67859,0.67843,0.6785,1419300007.0
2006-08-04 07:00:00,0.67844,0.67852,0.67834,0.67837,1528999992.0
2006-08-04 07:15:00,0.67843,0.67857,0.67837,0.67845,1530099996.0
2006-08-04 07:30:00,0.67842,0.67847,0.67829,0.67838,1720899997.0
2006-08-04 07:45:00,0.67835,0.67844,0.67817,0.67817,1616499993.0
2006-08-04 08:00:00,0.67809,0.67838,0.67809,0.67838,2109799997.0
2006-08-04 08:15:00,0.67836,0.67844,0.67805,0.67805,1538200012.0
2006-08-04 08:30:00,0.67807,0.67831,0.67807,0.67831,1907899984.0
2006-08-04 08:45:00,0.67828,0.67828,0.67772,0.67772,1847899998.0
2006-08-04 09:00:00,0.67766,0.67803,0.67763,0.67782,2222499994.0
2006-08-04 09:15:00,0.67785,0.67791,0.67735,0.67738,1796599996.0
2006-08-04 09:30:00,0.67742,0.6775,0.67677,0.677,2216500000.0
2006-08-04 09:45:00,0.67698,0.67728,0.67687,0.67728,2125799990.0
2006-08-04 10:00:00,0.67732,0.67732,0.67625,0.67652,2224799987.0
2006-08-04 10:15:00,0.67649,0.67685,0.67627,0.67672,2216099995.0
2006-08-04 10:30:00,0.67673,0.67681,0.67552,0.67566,2254499997.0
2006-08-04 10:45:00,0.6757,0.67588,0.67537,0.67567,2471500002.0
2006-08-04 11:00:00,0.67573,0.67584,0.67555,0.67573,2145999987.0
2006-08-04 11:15:00,0.67579,0.676,0.6756,0.676,2057700005.0
2006-08-04 11:30:00,0.67607,0.67607,0.6755,0.6756,1721600004.0
2006-08-04 11:45:00,0.67562,0.67584,0.6755,0.67581,2435099996.0
2006-08-04 12:00:00,0.67573,0.67582,0.67559,0.67569,2087300011.0
2006-08-04 12:15:00,0.6757,0.67619,0.6756,0.67619,2412299994.0
2006-08-04 12:30:00,0.67617,0.67628,0.67603,0.67613,1772100003.0
2006-08-04 12:45:00,0.67614,0.67641,0.67599,0.67625,2280399992.0
2006-08-04 13:00:00,0.6763,0.67638,0.67599,0.67611,1876099996.0
2006-08-04 13:15:00,0.67608,0.6762,0.67587,0.67595,2490499987.0
2006-08-04 13:30:00,0.67601,0.6762,0.67594,0.67607,2071000002.0
2006-08-04 13:45:00,0.67605,0.67638,0.67602,0.67628,2261699978.0
2006-08-04 14:00:00,0.67632,0.6764,0.67574,0.67574,2445699996.0
2006-08-04 14:15:00,0.67576,0.67624,0.67437,0.67447,2534000007.0
2006-08-04 14:30:00,0.67459,0.67702,0.67444,0.67613,2316099986.0
2006-08-04 14:45:00,0.67614,0.67627,0.67514,0.67519,1841000009.0
2006-08-04 15:00:00,0.67522,0.67554,0.67494,0.67526,2077100005.0
2006-08-04 15:15:00,0.67526,0.67545,0.67518,0.67532,1965800006.0
2006-08-04 15:30:00,0.67535,0.67565,0.67535,0.67538,2135700015.0
2006-08-04 15:45:00,0.67537,0.67587,0.67524,0.6756,2378600002.0
2006-08-04 16:00:00,0.67562,0.67571,0.6753,0.6754,2134399998.0
2006-08-04 16:15:00,0.67541,0.67561,0.67528,0.67557,1871299992.0
2006-08-04 16:30:00,0.67554,0.67568,0.67514,0.67517,2050499988.0
2006-08-04 16:45:00,0.67512,0.67528,0.6746,0.67468,2094299997.0
2006-08-04 17:00:00,0.67472,0.67508,0.67472,0.67499,2317599983.0
2006-08-04 17:15:00,0.67502,0.67518,0.67476,0.67477,2163099990.0
2006-08-04 17:30:00,0.67483,0.6753,0.67483,0.6753,1772799988.0
2006-08-04 17:45:00,0.67524,0.67531,0.67494,0.67502,2180599995.0
2006-08-04 18:00:00,0.67504,0.67516,0.6745,0.67474,16671999960.0
2006-08-04 18:15:00,0.67473,0.67492,0.67463,0.6749,14303100003.0
2006-08-04 18:30:00,0.67489,0.67504,0.67471,0.67494,7618999994.0
2006-08-04 18:45:00,0.67493,0.67522,0.67483,0.67521,6543900004.0
2006-08-04 19:00:00,0.6752,0.67544,0.67493,0.67533,6105699988.0
2006-08-04 19:15:00,0.67534,0.67539,0.67513,0.6752,5443199977.0
2006-08-04 19:30:00,0.67518,0.67528,0.67483,0.67492,7383999998.0
2006-08-04 19:45:00,0.67497,0.67501,0.67485,0.67497,3692900013.0
2006-08-04 20:00:00,0.67503,0.67526,0.67482,0.67502,4171800003.0
2006-08-04 20:15:00,0.67505,0.67509,0.67492,0.67497,6099100031.0
2006-08-04 20:30:00,0.67493,0.67509,0.67467,0.67472,9923199993.0
2006-08-04 20:45:00,0.67471,0.67475,0.67447,0.67453,9818600029.0
2006-08-04 21:00:00,0.67463,0.67465,0.67445,0.67458,7550800021.0
2006-08-04 21:15:00,0.67459,0.67464,0.67447,0.67456,4971099996.0
2006-08-04 21:30:00,0.67455,0.67481,0.67455,0.6747,4278299991.0
2006-08-04 21:45:00,0.6747,0.67473,0.67456,0.67468,3061800005.0
2006-08-04 22:00:00,0.67464,0.67483,0.67458,0.67475,2872700004.0
2006-08-04 22:15:00,0.67476,0.67481,0.67463,0.6747,4225800014.0
2006-08-04 22:30:00,0.67473,0.67476,0.67454,0.67475,3525399996.0
2006-08-04 22:45:00,0.67478,0.6749,0.67447,0.67447,2435999996.0
2006-08-06 23:00:00,0.6741,0.67479,0.6741,0.67465,2229899993.0
2006-08-06 23:15:00,0.67468,0.67516,0.6745,0.67499,2265000005.0
2006-08-06 23:30:00,0.67508,0.67519,0.6747,0.67497,1883200008.0
2006-08-06 23:45:00,0.67498,0.67519,0.6748,0.67511,1376100007.0
2006-08-07 00:00:00,0.67507,0.67517,0.67495,0.67508,2182700001.0
2006-08-07 00:15:00,0.67505,0.67514,0.67495,0.67498,1624200003.0
2006-08-07 00:30:00,0.67507,0.67523,0.67501,0.67518,2043299994.0
2006-08-07 00:45:00,0.67518,0.67522,0.67512,0.6752,1253299989.0
2006-08-07 01:00:00,0.67517,0.6753,0.67515,0.67523,1628300009.0
2006-08-07 01:15:00,0.6752,0.67546,0.6752,0.67544,1628899994.0
2006-08-07 01:30:00,0.67543,0.67546,0.67527,0.67529,2050700009.0
2006-08-07 01:45:00,0.67526,0.6754,0.67511,0.67517,1630000007.0
2006-08-07 02:00:00,0.67515,0.67536,0.67508,0.67522,2216599999.0
2006-08-07 02:15:00,0.67522,0.67536,0.67515,0.67525,1801000003.0
2006-08-07 02:30:00,0.67522,0.67547,0.67522,0.67535,2188500005.0
2006-08-07 02:45:00,0.6753,0.67539,0.6752,0.67524,1290500004.0
2006-08-07 03:00:00,0.67527,0.67541,0.67523,0.67534,1541999987.0
2006-08-07 03:15:00,0.67535,0.67549,0.67524,0.67549,1202100004.0
2006-08-07 03:30:00,0.67548,0.6755,0.6752,0.67522,1545899991.0
2006-08-07 03:45:00,0.67519,0.67523,0.67508,0.67508,1468900013.0
2006-08-07 04:00:00,0.67519,0.67528,0.67512,0.67512,1621100001.0
2006-08-07 04:15:00,0.67518,0.67528,0.67514,0.67528,1147099992.0
2006-08-07 04:30:00,0.67527,0.67528,0.67515,0.67522,1511199990.0
2006-08-07 04:45:00,0.67515,0.67528,0.67511,0.67525,1744799991.0
2006-08-07 05:00:00,0.67526,0.67538,0.67525,0.67532,1692300011.0
2006-08-07 05:15:00,0.67533,0.67544,0.6753,0.67538,1338000001.0
2006-08-07 05:30:00,0.67538,0.67546,0.6753,0.6754,1516400005.0
2006-08-07 05:45:00,0.67535,0.67541,0.67522,0.67533,1201599993.0
2006-08-07 06:00:00,0.67536,0.67543,0.67526,0.67538,1620100002.0
2006-08-07 06:15:00,0.67536,0.67544,0.67526,0.67544,1630199993.0
2006-08-07 06:30:00,0.67544,0.67546,0.67523,0.6753,1531199997.0
2006-08-07 06:45:00,0.67536,0.67543,0.67525,0.6754,1685600000.0
2006-08-07 07:00:00,0.6754,0.67545,0.67532,0.67537,1659799997.0
2006-08-07 07:15:00,0.67538,0.67556,0.67534,0.67546,1325599998.0
2006-08-07 07:30:00,0.67543,0.67557,0.6754,0.67546,2158000005.0
2006-08-07 07:45:00,0.67545,0.67551,0.67536,0.67543,1407899997.0
2006-08-07 08:00:00,0.6754,0.67548,0.67526,0.67538,1386000002.0
2006-08-07 08:15:00,0.67535,0.67541,0.6751,0.67537,1692100003.0
2006-08-07 08:30:00,0.67539,0.67546,0.67515,0.67546,1852199997.0
2006-08-07 08:45:00,0.67547,0.67563,0.67512,0.67523,2268400003.0
2006-08-07 09:00:00,0.67516,0.67527,0.67495,0.67519,2101399992.0
2006-08-07 09:15:00,0.67518,0.67523,0.67451,0.67459,2130400013.0
2006-08-07 09:30:00,0.67463,0.67479,0.67441,0.67462,2001000013.0
2006-08-07 09:45:00,0.67462,0.67479,0.67453,0.67463,2194900000.0
2006-08-07 10:00:00,0.67464,0.67475,0.67432,0.67438,2026399992.0
2006-08-07 10:15:00,0.67443,0.67466,0.67436,0.67457,2582999990.0
2006-08-07 10:30:00,0.67461,0.67497,0.67452,0.67467,1812600001.0
2006-08-07 10:45:00,0.6747,0.67482,0.67453,0.67457,1931900006.0
2006-08-07 11:00:00,0.67458,0.67477,0.67444,0.67448,1999799997.0
2006-08-07 11:15:00,0.67453,0.67465,0.67444,0.6745,2506599998.0
2006-08-07 11:30:00,0.67455,0.67458,0.67413,0.67444,2532299988.0
2006-08-07 11:45:00,0.67444,0.6746,0.67427,0.67434,2387599982.0
2006-08-07 12:00:00,0.67428,0.67454,0.67428,0.67432,2262500019.0
2006-08-07 12:15:00,0.67433,0.67443,0.67348,0.67358,2415499998.0
2006-08-07 12:30:00,0.67358,0.67393,0.67355,0.67391,2295299996.0
2006-08-07 12:45:00,0.67393,0.67395,0.67359,0.67379,1858600007.0
2006-08-07 13:00:00,0.67383,0.67419,0.6738,0.67404,2348499992.0
2006-08-07 13:15:00,0.674,0.67407,0.67336,0.67374,2090799997.0
2006-08-07 13:30:00,0.67373,0.67389,0.6736,0.67373,2530999989.0
2006-08-07 13:45:00,0.67374,0.67378,0.67343,0.67348,2467999990.0
2006-08-07 14:00:00,0.67348,0.67387,0.67346,0.6738,2280099996.0
2006-08-07 14:15:00,0.67376,0.67383,0.67348,0.67376,2291699995.0
2006-08-07 14:30:00,0.67375,0.67387,0.67369,0.67373,2038000003.0
2006-08-07 14:45:00,0.67377,0.67385,0.67345,0.67357,2090600007.0
2006-08-07 15:00:00,0.67353,0.67369,0.6734,0.67365,1987899992.0
2006-08-07 15:15:00,0.67364,0.67368,0.67351,0.67363,1877100002.0
2006-08-07 15:30:00,0.67364,0.67401,0.67362,0.67388,2114399995.0
2006-08-07 15:45:00,0.67392,0.67396,0.67359,0.67367,1983900003.0
2006-08-07 16:00:00,0.67372,0.67377,0.67323,0.67334,2150000004.0
2006-08-07 16:15:00,0.67328,0.67339,0.67289,0.67305,2151500010.0
2006-08-07 16:30:00,0.67307,0.67342,0.673,0.67342,1871000001.0
2006-08-07 16:45:00,0.6734,0.67353,0.67316,0.67322,1805500004.0
2006-08-07 17:00:00,0.67321,0.67353,0.67319,0.67332,2143799992.0
2006-08-07 17:15:00,0.67334,0.67346,0.67322,0.67334,1708199993.0
2006-08-07 17:30:00,0.67335,0.67364,0.67322,0.67364,2173199992.0
2006-08-07 17:45:00,0.67358,0.67358,0.6734,0.67345,1651300004.0
2006-08-07 18:00:00,0.67349,0.67355,0.6728,0.67314,17167199995.0
2006-08-07 18:15:00,0.67318,0.67335,0.67305,0.6733,15075100011.0
2006-08-07 18:30:00,0.67332,0.6735,0.67319,0.67338,8009900002.0
2006-08-07 18:45:00,0.67338,0.6735,0.67322,0.67326,6050699997.0
2006-08-07 19:00:00,0.67328,0.67351,0.67328,0.67348,6791100024.0
2006-08-07 19:15:00,0.67345,0.67345,0.673,0.67325,6107499996.0
2006-08-07 19:30:00,0.67323,0.67336,0.67314,0.67322,7017799992.0
2006-08-07 19:45:00,0.67325,0.67354,0.67321,0.67336,3740800013.0
2006-08-07 20:00:00,0.67343,0.67353,0.6733,0.67351,4347400017.0
2006-08-07 20:15:00,0.67358,0.67362,0.67343,0.67347,6685999997.0
2006-08-07 20:30:00,0.67348,0.67368,0.67338,0.67349,10349499999.0
2006-08-07 20:45:00,0.67352,0.67377,0.67348,0.67365,11178499960.0
2006-08-07 21:00:00,0.67367,0.67378,0.67357,0.67368,8464099987.0
2006-08-07 21:15:00,0.67368,0.6737,0.6735,0.67352,5244800001.0
2006-08-07 21:30:00,0.6735,0.67368,0.67343,0.67361,4491900006.0
2006-08-07 21:45:00,0.67361,0.67368,0.6733,0.67337,3038700008.0
2006-08-07 22:00:00,0.67335,0.6734,0.67315,0.67326,3117100004.0
2006-08-07 22:15:00,0.67326,0.67335,0.67315,0.67322,4481099993.0
2006-08-07 22:30:00,0.67325,0.67334,0.67289,0.67322,3159300003.0
2006-08-07 22:45:00,0.67324,0.67338,0.67312,0.67312,2646300015.0
2006-08-07 23:00:00,0.673,0.67348,0.67271,0.67301,2575499974.0
2006-08-07 23:15:00,0.67311,0.67336,0.67266,0.67308,2415400000.0
2006-08-07 23:30:00,0.6731,0.67319,0.67299,0.67305,1794599996.0
2006-08-07 23:45:00,0.67307,0.67316,0.6725,0.67305,1651499990.0
2006-08-08 00:00:00,0.67301,0.67317,0.67239,0.67252,1970299997.0
2006-08-08 00:15:00,0.67254,0.67267,0.67242,0.67247,2305700003.0
2006-08-08 00:30:00,0.67258,0.67278,0.67258,0.67266,1776799997.0
2006-08-08 00:45:00,0.67263,0.67285,0.67243,0.67273,1576499999.0
2006-08-08 01:00:00,0.67272,0.67292,0.6727,0.67279,1907399991.0
2006-08-08 01:15:00,0.67275,0.6728,0.67263,0.67267,1130899992.0
2006-08-08 01:30:00,0.67263,0.67288,0.67263,0.67287,1649500010.0
2006-08-08 01:45:00,0.67288,0.6731,0.67282,0.67297,1994200001.0
2006-08-08 02:00:00,0.67295,0.6732,0.67287,0.6731,2033200000.0
2006-08-08 02:15:00,0.67308,0.67314,0.67295,0.673,1691199994.0
2006-08-08 02:30:00,0.67297,0.67308,0.67284,0.6729,1445600006.0
2006-08-08 02:45:00,0.67283,0.67283,0.67252,0.67275,2207799997.0
2006-08-08 03:00:00,0.67268,0.67279,0.6726,0.67269,1626899997.0
2006-08-08 03:15:00,0.67272,0.67283,0.67268,0.67282,1270100002.0
2006-08-08 03:30:00,0.67282,0.67287,0.67268,0.67285,1372800001.0
2006-08-08 03:45:00,0.67287,0.67307,0.67281,0.67292,1649399986.0
2006-08-08 04:00:00,0.67298,0.67312,0.67291,0.67302,1454000002.0
2006-08-08 04:15:00,0.67308,0.67313,0.67297,0.67301,1246500002.0
2006-08-08 04:30:00,0.67303,0.67311,0.6729,0.67297,1671199997.0
2006-08-08 04:45:00,0.6729,0.67304,0.67285,0.67287,1635099995.0
2006-08-08 05:00:00,0.67287,0.67301,0.67282,0.67297,2024500013.0
2006-08-08 05:15:00,0.67298,0.67311,0.67291,0.67298,1437799988.0
2006-08-08 05:30:00,0.67298,0.67311,0.67295,0.67305,1214699998.0
2006-08-08 05:45:00,0.67309,0.67314,0.6729,0.67308,1512600010.0
2006-08-08 06:00:00,0.6731,0.6731,0.67289,0.67295,1391800000.0
2006-08-08 06:15:00,0.67292,0.67306,0.6729,0.673,1667000011.0
2006-08-08 06:30:00,0.673,0.67307,0.67286,0.67286,1262400008.0
2006-08-08 06:45:00,0.67289,0.67298,0.67278,0.67285,1552699997.0
2006-08-08 07:00:00,0.6728,0.67298,0.6728,0.67292,1771800005.0
2006-08-08 07:15:00,0.67295,0.67296,0.67284,0.6729,1371299987.0
2006-08-08 07:30:00,0.67288,0.67305,0.67283,0.673,2154999998.0
2006-08-08 07:45:00,0.673,0.67303,0.67266,0.67267,1612900000.0
2006-08-08 08:00:00,0.67263,0.67272,0.67248,0.67265,1795899985.0
2006-08-08 08:15:00,0.67264,0.67304,0.67257,0.6728,1840099996.0
2006-08-08 08:30:00,0.67277,0.67298,0.67275,0.67294,1952500014.0
2006-08-08 08:45:00,0.67294,0.67329,0.67282,0.67319,2174400013.0
2006-08-08 09:00:00,0.67324,0.67358,0.67317,0.6735,2371699994.0
2006-08-08 09:15:00,0.67353,0.67358,0.67322,0.67334,2217800007.0
2006-08-08 09:30:00,0.67337,0.67352,0.67328,0.67342,1936900001.0
2006-08-08 09:45:00,0.67343,0.67378,0.67337,0.6737,1777599987.0
2006-08-08 10:00:00,0.67377,0.67408,0.67356,0.67396,2249500003.0
2006-08-08 10:15:00,0.67387,0.67406,0.67365,0.67395,2043800007.0
2006-08-08 10:30:00,0.67396,0.67402,0.67365,0.67372,1882299998.0
2006-08-08 10:45:00,0.6737,0.67374,0.67358,0.67362,1934100013.0
2006-08-08 11:00:00,0.67361,0.67378,0.67348,0.67352,1854300019.0
2006-08-08 11:15:00,0.67359,0.67375,0.67354,0.67354,1995999996.0
2006-08-08 11:30:00,0.6736,0.67377,0.6736,0.67371,2597100015.0
2006-08-08 11:45:00,0.6737,0.67385,0.67362,0.67379,2122599989.0
2006-08-08 12:00:00,0.67367,0.67382,0.67355,0.67377,2395299994.0
2006-08-08 12:15:00,0.67373,0.67393,0.67365,0.67393,1998999994.0
2006-08-08 12:30:00,0.67395,0.67421,0.67394,0.67417,1842099993.0
2006-08-08 12:45:00,0.6742,0.67426,0.67392,0.67395,2093299995.0
2006-08-08 13:00:00,0.67398,0.67413,0.67382,0.67397,2005799990.0
2006-08-08 13:15:00,0.67387,0.67397,0.6737,0.67387,1726800003.0
2006-08-08 13:30:00,0.67386,0.67401,0.67373,0.67393,1871399997.0
2006-08-08 13:45:00,0.67392,0.67399,0.67363,0.67369,2586600004.0
2006-08-08 14:00:00,0.67367,0.67382,0.67347,0.6736,2326700003.0
2006-08-08 14:15:00,0.67367,0.67377,0.67351,0.67352,1915600002.0
2006-08-08 14:30:00,0.67345,0.67361,0.67329,0.67338,1880999992.0
2006-08-08 14:45:00,0.67341,0.67363,0.6734,0.67356,1866600006.0
2006-08-08 15:00:00,0.67351,0.67356,0.67315,0.67316,1939699985.0
2006-08-08 15:15:00,0.67315,0.67335,0.67305,0.67323,1767899999.0
2006-08-08 15:30:00,0.67321,0.67332,0.67312,0.67323,2155700003.0
2006-08-08 15:45:00,0.67325,0.6733,0.67306,0.67312,1502600006.0
2006-08-08 16:00:00,0.67314,0.67314,0.67286,0.67308,2053500004.0
2006-08-08 16:15:00,0.67313,0.67331,0.67311,0.67312,1621799996.0
2006-08-08 16:30:00,0.67312,0.67316,0.67294,0.67309,1547599994.0
2006-08-08 16:45:00,0.67308,0.67317,0.67299,0.67307,1745899992.0
2006-08-08 17:00:00,0.67303,0.67309,0.67284,0.67292,2270699996.0
2006-08-08 17:15:00,0.67294,0.6731,0.67283,0.67295,2015299983.0
2006-08-08 17:30:00,0.67298,0.67313,0.67287,0.67305,2257800003.0
2006-08-08 17:45:00,0.673,0.67317,0.67283,0.67285,1583300005.0
2006-08-08 18:00:00,0.67291,0.67325,0.67285,0.6732,17164099957.0
2006-08-08 18:15:00,0.67321,0.67327,0.673,0.67305,14527800003.0
2006-08-08 18:30:00,0.67305,0.67319,0.67295,0.67309,8092299975.0
2006-08-08 18:45:00,0.67308,0.67327,0.67287,0.67318,6536399987.0
2006-08-08 19:00:00,0.6732,0.67332,0.67314,0.67318,6721300001.0
2006-08-08 19:15:00,0.67318,0.67327,0.67311,0.67321,5717199984.0
2006-08-08 19:30:00,0.67319,0.67333,0.67284,0.67286,7245999991.0
2006-08-08 19:45:00,0.67292,0.67295,0.6727,0.6728,3953600008.0
2006-08-08 20:00:00,0.67288,0.67311,0.67278,0.67288,4680300002.0
2006-08-08 20:15:00,0.6729,0.6729,0.67201,0.67237,6491100007.0
2006-08-08 20:30:00,0.67238,0.6735,0.6722,0.67323,10784699943.0
2006-08-08 20:45:00,0.67317,0.67373,0.67305,0.67305,11600600017.0
2006-08-08 21:00:00,0.67305,0.67335,0.67294,0.67305,8558499985.0
2006-08-08 21:15:00,0.67308,0.67325,0.67285,0.67299,5070899982.0
2006-08-08 21:30:00,0.67304,0.67315,0.6728,0.67285,4207299998.0
2006-08-08 21:45:00,0.67287,0.67296,0.67281,0.67288,3680500003.0
2006-08-08 22:00:00,0.67286,0.67296,0.67262,0.67266,3403099993.0
2006-08-08 22:15:00,0.67263,0.67266,0.67248,0.67255,4229099998.0
2006-08-08 22:30:00,0.67259,0.67279,0.67244,0.67263,2882399990.0
2006-08-08 22:45:00,0.67266,0.67281,0.67247,0.67247,2509499999.0
2006-08-08 23:00:00,0.67235,0.67291,0.67234,0.67246,2575599991.0
2006-08-08 23:15:00,0.67241,0.67289,0.67229,0.67253,2617899993.0
2006-08-08 23:30:00,0.67258,0.67262,0.67177,0.67182,1815300001.0
2006-08-08 23:45:00,0.67182,0.67188,0.67152,0.67183,1788500000.0
2006-08-09 00:00:00,0.67184,0.67215,0.67184,0.67202,1499899996.0
2006-08-09 00:15:00,0.67208,0.67282,0.672,0.67248,1783099980.0
2006-08-09 00:30:00,0.67252,0.67287,0.67236,0.67276,1863900008.0
2006-08-09 00:45:00,0.67278,0.67293,0.6719,0.67265,1747799992.0
2006-08-09 01:00:00,0.67252,0.6727,0.67205,0.67224,2257599995.0
2006-08-09 01:15:00,0.67222,0.67244,0.67222,0.67243,2006399996.0
2006-08-09 01:30:00,0.67238,0.67247,0.67229,0.67241,1846300009.0
2006-08-09 01:45:00,0.67246,0.67265,0.67238,0.67248,1721699995.0
2006-08-09 02:00:00,0.67246,0.67266,0.67241,0.67257,1860999993.0
2006-08-09 02:15:00,0.67258,0.67283,0.67255,0.6728,2044700000.0
2006-08-09 02:30:00,0.67277,0.67289,0.67275,0.6728,1748100010.0
2006-08-09 02:45:00,0.67275,0.67283,0.67275,0.67278,1483700000.0
2006-08-09 03:00:00,0.6728,0.67283,0.6724,0.67268,1723199992.0
2006-08-09 03:15:00,0.67272,0.67278,0.67244,0.6727,1689200000.0
2006-08-09 03:30:00,0.67268,0.67293,0.67261,0.67281,2199700002.0
2006-08-09 03:45:00,0.67285,0.67298,0.6726,0.6728,1527799997.0
2006-08-09 04:00:00,0.67285,0.67294,0.6728,0.67288,1141000001.0
2006-08-09 04:15:00,0.67293,0.67303,0.67285,0.67298,921100004.0
2006-08-09 04:30:00,0.67298,0.67303,0.67262,0.67297,1798599991.0
2006-08-09 04:45:00,0.6729,0.67298,0.67268,0.67287,1574899995.0
2006-08-09 05:00:00,0.67283,0.67295,0.67259,0.67259,1547999999.0
2006-08-09 05:15:00,0.67262,0.67283,0.67262,0.67283,1340299996.0
2006-08-09 05:30:00,0.67289,0.67292,0.67259,0.67285,1913399991.0
2006-08-09 05:45:00,0.67283,0.6729,0.67259,0.67282,1353200011.0
2006-08-09 06:00:00,0.67281,0.67288,0.6728,0.67285,1011800003.0
2006-08-09 06:15:00,0.67282,0.67293,0.67275,0.67293,1498100007.0
2006-08-09 06:30:00,0.67295,0.67298,0.67266,0.67275,1780999992.0
2006-08-09 06:45:00,0.67279,0.67289,0.67268,0.6728,1572300002.0
2006-08-09 07:00:00,0.67277,0.67313,0.67273,0.67302,1860500010.0
2006-08-09 07:15:00,0.67304,0.67313,0.67277,0.67304,1983899992.0
2006-08-09 07:30:00,0.67303,0.67318,0.67291,0.67307,2040699988.0
2006-08-09 07:45:00,0.673,0.67362,0.67295,0.67335,2051800010.0
2006-08-09 08:00:00,0.67334,0.67357,0.67306,0.67313,2450900006.0
2006-08-09 08:15:00,0.67322,0.6736,0.67319,0.67354,1903300000.0
2006-08-09 08:30:00,0.67357,0.67362,0.67302,0.67319,2074700005.0
2006-08-09 08:45:00,0.67319,0.67321,0.67253,0.6727,2096800004.0
2006-08-09 09:00:00,0.67268,0.67325,0.67262,0.67317,1925800004.0
2006-08-09 09:15:00,0.67314,0.67353,0.67314,0.67353,2158200007.0
2006-08-09 09:30:00,0.67355,0.67361,0.67335,0.67349,1888000005.0
2006-08-09 09:45:00,0.67344,0.67347,0.67304,0.67304,1809000011.0
2006-08-09 10:00:00,0.67306,0.67389,0.67295,0.67386,2447300012.0
2006-08-09 10:15:00,0.67395,0.67396,0.67364,0.67369,2184699981.0
2006-08-09 10:30:00,0.67393,0.67442,0.67393,0.67399,1990899994.0
2006-08-09 10:45:00,0.67398,0.67415,0.6738,0.674,2414699998.0
2006-08-09 11:00:00,0.67397,0.67402,0.6738,0.67384,1720500012.0
2006-08-09 11:15:00,0.67389,0.67393,0.67354,0.67392,2244599997.0
2006-08-09 11:30:00,0.67374,0.6751,0.67313,0.67508,1903900000.0
2006-08-09 11:45:00,0.67508,0.67533,0.67492,0.67519,2300000001.0
2006-08-09 12:00:00,0.67511,0.67545,0.67511,0.67529,2203199986.0
2006-08-09 12:15:00,0.67531,0.6754,0.67513,0.67523,1843700007.0
2006-08-09 12:30:00,0.67524,0.67539,0.67481,0.67514,1969299999.0
2006-08-09 12:45:00,0.67516,0.67524,0.67482,0.6752,2445900012.0
2006-08-09 13:00:00,0.67526,0.67542,0.67524,0.6754,1931999991.0
2006-08-09 13:15:00,0.6753,0.67535,0.67489,0.67503,1650200003.0
2006-08-09 13:30:00,0.67507,0.6751,0.67492,0.67505,2097100001.0
2006-08-09 13:45:00,0.67503,0.67525,0.67489,0.67524,2342599993.0
2006-08-09 14:00:00,0.67517,0.67529,0.67499,0.67516,2022299994.0
2006-08-09 14:15:00,0.67513,0.67535,0.67487,0.67488,1864600002.0
2006-08-09 14:30:00,0.67485,0.67496,0.67448,0.67478,1654299991.0
2006-08-09 14:45:00,0.67475,0.67499,0.67471,0.67495,2186999999.0
2006-08-09 15:00:00,0.67494,0.67498,0.67486,0.67489,1927000000.0
2006-08-09 15:15:00,0.67488,0.67505,0.67457,0.67458,1787899991.0
2006-08-09 15:30:00,0.67459,0.67461,0.67432,0.67447,2301800005.0
2006-08-09 15:45:00,0.67448,0.67454,0.67423,0.67434,1711700000.0
2006-08-09 16:00:00,0.67435,0.67474,0.6743,0.67468,1639899991.0
2006-08-09 16:15:00,0.67467,0.67481,0.67458,0.67465,1925899994.0
2006-08-09 16:30:00,0.67464,0.67473,0.67439,0.67455,1684899998.0
2006-08-09 16:45:00,0.6745,0.67485,0.67447,0.67482,1801999986.0
2006-08-09 17:00:00,0.67484,0.67508,0.67459,0.67505,2657999998.0
2006-08-09 17:15:00,0.67504,0.67509,0.67485,0.67491,1885400011.0
2006-08-09 17:30:00,0.67487,0.67513,0.67476,0.67508,1788900002.0
2006-08-09 17:45:00,0.67501,0.67511,0.67485,0.67499,1890499999.0
2006-08-09 18:00:00,0.67499,0.67524,0.67497,0.67505,17049200005.0
2006-08-09 18:15:00,0.6751,0.67514,0.6749,0.67497,14401499993.0
2006-08-09 18:30:00,0.67495,0.67507,0.67485,0.67492,7930600013.0
2006-08-09 18:45:00,0.67492,0.67509,0.67484,0.675,6384600004.0
2006-08-09 19:00:00,0.675,0.67521,0.67495,0.67508,6875199992.0
2006-08-09 19:15:00,0.67505,0.67507,0.67482,0.67486,5224799996.0
2006-08-09 19:30:00,0.67483,0.67518,0.67482,0.67503,7153600001.0
2006-08-09 19:45:00,0.67504,0.67509,0.67495,0.67502,4367099977.0
2006-08-09 20:00:00,0.67508,0.67532,0.67507,0.67525,4118499984.0
2006-08-09 20:15:00,0.67522,0.67522,0.67499,0.67502,6392700016.0
2006-08-09 20:30:00,0.67503,0.67516,0.67488,0.67495,9751799994.0
2006-08-09 20:45:00,0.67492,0.67502,0.67485,0.67495,11543500017.0
2006-08-09 21:00:00,0.67499,0.67522,0.67488,0.67513,8198600004.0
2006-08-09 21:15:00,0.67518,0.67519,0.67488,0.67497,4498899970.0
2006-08-09 21:30:00,0.67495,0.67509,0.67485,0.67494,4072100001.0
2006-08-09 21:45:00,0.67493,0.67504,0.67489,0.67493,2923199995.0
2006-08-09 22:00:00,0.6749,0.67513,0.67463,0.675,3403399991.0
2006-08-09 22:15:00,0.675,0.67514,0.6749,0.675,4348000002.0
2006-08-09 22:30:00,0.67501,0.67515,0.67488,0.67515,3363299995.0
2006-08-09 22:45:00,0.67516,0.67527,0.67498,0.67498,2554399991.0
2006-08-09 23:00:00,0.67485,0.67538,0.67481,0.67494,2577299989.0
2006-08-09 23:15:00,0.67513,0.67536,0.67489,0.67513,2570700001.0
2006-08-09 23:30:00,0.67513,0.67536,0.67491,0.67531,1741000017.0
2006-08-09 23:45:00,0.67529,0.67529,0.67484,0.67512,1724199994.0
2006-08-10 00:00:00,0.67507,0.67526,0.67504,0.67504,1809899994.0
2006-08-10 00:15:00,0.67508,0.67531,0.67502,0.67512,1449999990.0
2006-08-10 00:30:00,0.67519,0.67551,0.67512,0.67538,1491900002.0
2006-08-10 00:45:00,0.67543,0.67555,0.67492,0.67518,1635499994.0
2006-08-10 01:00:00,0.67513,0.67555,0.67502,0.67525,2385600013.0
2006-08-10 01:15:00,0.67522,0.67531,0.67503,0.6752,1857399999.0
2006-08-10 01:30:00,0.67513,0.67533,0.6751,0.67532,2234699978.0
2006-08-10 01:45:00,0.67531,0.67547,0.67518,0.67528,2048899995.0
2006-08-10 02:00:00,0.67525,0.67537,0.67486,0.67519,2902600003.0
2006-08-10 02:15:00,0.67507,0.67527,0.67495,0.67527,2192400001.0
2006-08-10 02:30:00,0.67527,0.67549,0.67514,0.67527,1709299999.0
2006-08-10 02:45:00,0.6752,0.67528,0.67505,0.67524,1687800006.0
2006-08-10 03:00:00,0.67529,0.6754,0.67521,0.67527,1860699993.0
2006-08-10 03:15:00,0.67526,0.67546,0.67526,0.67536,1833599990.0
2006-08-10 03:30:00,0.67529,0.6754,0.67515,0.67524,2207199989.0
2006-08-10 03:45:00,0.67525,0.67563,0.67525,0.67552,1945400006.0
2006-08-10 04:00:00,0.67557,0.67557,0.67535,0.6754,1272500006.0
2006-08-10 04:15:00,0.67543,0.67556,0.67534,0.6755,1662099984.0
2006-08-10 04:30:00,0.67549,0.67557,0.67528,0.67539,1753899999.0
2006-08-10 04:45:00,0.6753,0.6754,0.67523,0.67532,1291999999.0
2006-08-10 05:00:00,0.6753,0.67549,0.67525,0.67542,1744400000.0
2006-08-10 05:15:00,0.67542,0.67552,0.6753,0.67537,1695499999.0
2006-08-10 05:30:00,0.6754,0.67551,0.67531,0.67544,1917200000.0
2006-08-10 05:45:00,0.67541,0.67556,0.67535,0.67548,1813999996.0
2006-08-10 06:00:00,0.6755,0.67562,0.67531,0.67536,1644700006.0
2006-08-10 06:15:00,0.67534,0.67553,0.67526,0.67536,2076899997.0
2006-08-10 06:30:00,0.67535,0.67543,0.67523,0.67531,1439799991.0
2006-08-10 06:45:00,0.67535,0.67535,0.6752,0.67533,1574699996.0
2006-08-10 07:00:00,0.67532,0.67566,0.67527,0.67557,1469100010.0
2006-08-10 07:15:00,0.67556,0.6756,0.67536,0.67544,1679400007.0
2006-08-10 07:30:00,0.67546,0.67629,0.67546,0.67595,2150300006.0
2006-08-10 07:45:00,0.67592,0.67657,0.67592,0.67632,2087900005.0
2006-08-10 08:00:00,0.67627,0.67663,0.67598,0.67599,1864500005.0
2006-08-10 08:15:00,0.67588,0.67596,0.6756,0.67595,2060799984.0
2006-08-10 08:30:00,0.67592,0.67592,0.67547,0.67568,1768500010.0
2006-08-10 08:45:00,0.67566,0.67596,0.67558,0.67589,2000400001.0
2006-08-10 09:00:00,0.6759,0.67621,0.67574,0.67597,2218099994.0
2006-08-10 09:15:00,0.67597,0.67643,0.67577,0.67613,1968400002.0
2006-08-10 09:30:00,0.67622,0.67674,0.67615,0.67657,2070699994.0
2006-08-10 09:45:00,0.67654,0.67684,0.676,0.6762,1944600002.0
2006-08-10 10:00:00,0.67617,0.6765,0.67596,0.67632,2059600005.0
2006-08-10 10:15:00,0.67632,0.67632,0.67598,0.67609,2386899979.0
2006-08-10 10:30:00,0.6761,0.67624,0.67604,0.67619,2258599999.0
2006-08-10 10:45:00,0.6762,0.67632,0.67609,0.67632,2365199986.0
2006-08-10 11:00:00,0.67633,0.67649,0.67588,0.67592,1956599983.0
2006-08-10 11:15:00,0.67599,0.67602,0.67539,0.67547,2155099997.0
2006-08-10 11:30:00,0.6756,0.67563,0.67538,0.67546,2318599996.0
2006-08-10 11:45:00,0.67546,0.67596,0.67546,0.67596,2717300009.0
2006-08-10 12:00:00,0.6759,0.67619,0.67574,0.67603,2322599990.0
2006-08-10 12:15:00,0.67599,0.67604,0.67587,0.67593,1984799996.0
2006-08-10 12:30:00,0.67595,0.67601,0.67581,0.67589,1686299992.0
2006-08-10 12:45:00,0.67592,0.67601,0.67567,0.6757,1788999997.0
2006-08-10 13:00:00,0.67573,0.67579,0.67547,0.67559,2184800004.0
2006-08-10 13:15:00,0.67555,0.67565,0.67541,0.67559,2386899995.0
2006-08-10 13:30:00,0.67559,0.67563,0.67543,0.67561,2063499991.0
2006-08-10 13:45:00,0.67563,0.67568,0.67542,0.6755,2466799987.0
2006-08-10 14:00:00,0.67548,0.67569,0.67506,0.67506,2112899993.0
2006-08-10 14:15:00,0.6751,0.67536,0.6748,0.67487,2270699992.0
2006-08-10 14:30:00,0.67499,0.67515,0.67442,0.67465,2256100003.0
2006-08-10 14:45:00,0.67466,0.67491,0.67462,0.67491,2125299989.0
2006-08-10 15:00:00,0.67493,0.67497,0.67462,0.67473,1826099998.0
2006-08-10 15:15:00,0.67478,0.67483,0.67448,0.67459,1991600015.0
2006-08-10 15:30:00,0.67459,0.67477,0.67455,0.67459,2053700014.0
2006-08-10 15:45:00,0.67461,0.67476,0.67448,0.67467,1792900002.0
2006-08-10 16:00:00,0.67466,0.67478,0.67429,0.67445,1883100011.0
2006-08-10 16:15:00,0.67452,0.67508,0.67446,0.675,2168500014.0
2006-08-10 16:30:00,0.67501,0.6751,0.67443,0.67473,2031500018.0
2006-08-10 16:45:00,0.67472,0.67522,0.6747,0.67515,1809099997.0
2006-08-10 17:00:00,0.67506,0.67549,0.67502,0.67537,2245899996.0
2006-08-10 17:15:00,0.67532,0.67573,0.67526,0.67559,2198999998.0
2006-08-10 17:30:00,0.67559,0.67565,0.6753,0.67561,1903899994.0
2006-08-10 17:45:00,0.67558,0.67578,0.67548,0.67567,2024399999.0
2006-08-10 18:00:00,0.67566,0.67579,0.6755,0.6757,16148600014.0
2006-08-10 18:15:00,0.67575,0.676,0.67565,0.67587,14089999956.0
2006-08-10 18:30:00,0.67587,0.67621,0.6758,0.67607,8257799984.0
2006-08-10 18:45:00,0.67607,0.67612,0.67568,0.67575,6353099997.0
2006-08-10 19:00:00,0.67575,0.6759,0.67567,0.67578,6379300008.0
2006-08-10 19:15:00,0.67578,0.67589,0.67558,0.67585,5353299996.0
2006-08-10 19:30:00,0.67582,0.67604,0.67577,0.67582,7546999978.0
2006-08-10 19:45:00,0.67583,0.67583,0.67537,0.6754,4083099998.0
2006-08-10 20:00:00,0.67547,0.67562,0.67528,0.67537,4214699969.0
2006-08-10 20:15:00,0.6754,0.67568,0.67531,0.67557,6452499995.0
2006-08-10 20:30:00,0.67558,0.67567,0.6754,0.67548,9507900006.0
2006-08-10 20:45:00,0.6755,0.67558,0.67536,0.67555,10769399981.0
2006-08-10 21:00:00,0.67556,0.67563,0.67544,0.67544,8545199990.0
2006-08-10 21:15:00,0.67542,0.67554,0.67522,0.67552,5390399993.0
2006-08-10 21:30:00,0.67548,0.67553,0.67505,0.6754,4346099992.0
2006-08-10 21:45:00,0.67538,0.67541,0.67521,0.67537,3131200005.0
2006-08-10 22:00:00,0.67534,0.67553,0.67526,0.67551,3298900004.0
2006-08-10 22:15:00,0.67549,0.67551,0.6753,0.6754,4227500010.0
2006-08-10 22:30:00,0.67542,0.67552,0.6753,0.67546,3577299981.0
2006-08-10 22:45:00,0.67548,0.6755,0.67522,0.67522,2236699995.0
2006-08-10 23:00:00,0.6751,0.67573,0.6751,0.67539,2691600001.0
2006-08-10 23:15:00,0.67528,0.67561,0.67505,0.6755,2320100007.0
2006-08-10 23:30:00,0.67536,0.6756,0.67488,0.6749,1931000003.0
2006-08-10 23:45:00,0.67495,0.67505,0.67467,0.67496,1589899998.0
2006-08-11 00:00:00,0.6749,0.67507,0.67485,0.67498,1908499993.0
2006-08-11 00:15:00,0.67503,0.67505,0.67481,0.67488,1360999988.0
2006-08-11 00:30:00,0.67494,0.67502,0.6748,0.67495,1454000001.0
2006-08-11 00:45:00,0.67504,0.67507,0.67477,0.67507,1632000002.0
2006-08-11 01:00:00,0.67519,0.67538,0.67507,0.67533,2237599995.0
2006-08-11 01:15:00,0.6753,0.67535,0.67501,0.67531,1521600001.0
2006-08-11 01:30:00,0.67528,0.67536,0.67512,0.67522,1669799999.0
2006-08-11 01:45:00,0.67523,0.67532,0.67499,0.67524,2014399996.0
2006-08-11 02:00:00,0.67521,0.67529,0.67494,0.67501,2049900011.0
2006-08-11 02:15:00,0.67503,0.67522,0.67495,0.67502,2031600003.0
2006-08-11 02:30:00,0.67503,0.67505,0.67458,0.67471,1722599999.0
2006-08-11 02:45:00,0.67469,0.67478,0.67462,0.67464,1760800001.0
2006-08-11 03:00:00,0.67467,0.67487,0.6746,0.67477,1696399994.0
2006-08-11 03:15:00,0.6748,0.67485,0.6745,0.67457,1120599999.0
2006-08-11 03:30:00,0.67457,0.67464,0.6743,0.6744,1683500014.0
2006-08-11 03:45:00,0.67431,0.67451,0.67425,0.67441,2110399992.0
2006-08-11 04:00:00,0.67447,0.67447,0.67415,0.67432,2174000010.0
2006-08-11 04:15:00,0.67428,0.67452,0.67416,0.67447,1737699986.0
2006-08-11 04:30:00,0.67447,0.6745,0.67423,0.67424,2113800007.0
2006-08-11 04:45:00,0.67417,0.67431,0.67417,0.67422,1532999998.0
2006-08-11 05:00:00,0.67421,0.67445,0.67421,0.67434,1716599998.0
2006-08-11 05:15:00,0.67435,0.67448,0.67414,0.67433,1698800005.0
2006-08-11 05:30:00,0.67432,0.67449,0.67412,0.67446,1588199996.0
2006-08-11 05:45:00,0.67442,0.67443,0.67414,0.67425,1829000000.0
2006-08-11 06:00:00,0.67423,0.67429,0.67417,0.67425,1005299999.0
2006-08-11 06:15:00,0.67422,0.67438,0.67415,0.6742,1874100008.0
2006-08-11 06:30:00,0.67421,0.67436,0.67419,0.67425,1533500001.0
2006-08-11 06:45:00,0.67435,0.67438,0.67403,0.67428,1903199996.0
2006-08-11 07:00:00,0.6742,0.6743,0.67407,0.67421,1966799995.0
2006-08-11 07:15:00,0.67424,0.67448,0.6742,0.6744,1768099990.0
2006-08-11 07:30:00,0.67438,0.67445,0.67419,0.67425,2403899993.0
2006-08-11 07:45:00,0.67424,0.67455,0.67416,0.67449,1780600009.0
2006-08-11 08:00:00,0.67445,0.67469,0.67444,0.67468,1991400003.0
2006-08-11 08:15:00,0.6747,0.67479,0.67434,0.67459,1960699999.0
2006-08-11 08:30:00,0.67454,0.67491,0.67416,0.6749,2221999991.0
2006-08-11 08:45:00,0.67485,0.67525,0.67476,0.67516,2091200006.0
2006-08-11 09:00:00,0.67514,0.67514,0.67462,0.67483,2743999995.0
2006-08-11 09:15:00,0.67482,0.6749,0.67446,0.67458,1923500001.0
2006-08-11 09:30:00,0.67464,0.67495,0.67453,0.67488,2422199997.0
2006-08-11 09:45:00,0.67492,0.67502,0.67442,0.67442,2089599980.0
2006-08-11 10:00:00,0.67433,0.67474,0.67399,0.67405,2101899998.0
2006-08-11 10:15:00,0.67408,0.67427,0.67353,0.67372,2256299990.0
2006-08-11 10:30:00,0.67371,0.67385,0.67346,0.67363,2499799982.0
2006-08-11 10:45:00,0.67363,0.67381,0.67354,0.6737,2141899999.0
2006-08-11 11:00:00,0.6737,0.67399,0.67342,0.67373,2059999995.0
2006-08-11 11:15:00,0.67374,0.67424,0.67366,0.67414,2323500009.0
2006-08-11 11:30:00,0.67416,0.67422,0.67388,0.67402,2087400010.0
2006-08-11 11:45:00,0.67398,0.67409,0.67359,0.67409,2282200014.0
2006-08-11 12:00:00,0.67407,0.67416,0.6738,0.6738,1986600004.0
2006-08-11 12:15:00,0.6738,0.6739,0.67353,0.67355,2015399996.0
2006-08-11 12:30:00,0.67352,0.67371,0.6735,0.67353,1850499998.0
2006-08-11 12:45:00,0.67355,0.67385,0.67351,0.67378,2133700008.0
2006-08-11 13:00:00,0.67385,0.67413,0.67377,0.67409,2312700001.0
2006-08-11 13:15:00,0.67406,0.67429,0.67397,0.67405,2000699990.0
2006-08-11 13:30:00,0.67405,0.67407,0.67377,0.67378,2234300020.0
2006-08-11 13:45:00,0.67378,0.67405,0.67361,0.67401,2206400000.0
2006-08-11 14:00:00,0.67401,0.67402,0.6735,0.67365,1877300003.0
2006-08-11 14:15:00,0.6736,0.67413,0.6736,0.67396,1876200008.0
2006-08-11 14:30:00,0.67374,0.67374,0.67288,0.67333,2238000000.0
2006-08-11 14:45:00,0.67326,0.67337,0.67288,0.67318,2289300009.0
2006-08-11 15:00:00,0.67322,0.67336,0.6728,0.6731,2723399994.0
2006-08-11 15:15:00,0.67313,0.67321,0.67275,0.67285,2166800016.0
2006-08-11 15:30:00,0.67287,0.67343,0.67287,0.67315,2367300005.0
2006-08-11 15:45:00,0.67306,0.67314,0.67277,0.67285,1886999993.0
2006-08-11 16:00:00,0.67282,0.67302,0.67275,0.67283,2126800015.0
2006-08-11 16:15:00,0.67287,0.67324,0.6728,0.67288,2140999999.0
2006-08-11 16:30:00,0.67294,0.67317,0.67266,0.67309,2471699988.0
2006-08-11 16:45:00,0.67305,0.67309,0.6728,0.67294,2272700013.0
2006-08-11 17:00:00,0.67288,0.67317,0.67279,0.67316,2244200013.0
2006-08-11 17:15:00,0.67313,0.67319,0.67293,0.67309,1998699978.0
2006-08-11 17:30:00,0.67308,0.67323,0.67286,0.67323,1925000007.0
2006-08-11 17:45:00,0.67322,0.67326,0.67298,0.67303,2114000005.0
2006-08-11 18:00:00,0.67305,0.67314,0.6729,0.67308,20057600002.0
2006-08-11 18:15:00,0.67306,0.67313,0.67283,0.67294,14807600014.0
2006-08-11 18:30:00,0.67292,0.67313,0.67276,0.67302,8468400012.0
2006-08-11 18:45:00,0.67302,0.67307,0.67282,0.673,5917800007.0
2006-08-11 19:00:00,0.673,0.67319,0.67299,0.67308,6059299987.0
2006-08-11 19:15:00,0.67309,0.67343,0.67305,0.6734,5378500010.0
2006-08-11 19:30:00,0.67338,0.67367,0.67335,0.67362,7492800007.0
2006-08-11 19:45:00,0.67365,0.6737,0.67326,0.67332,3386699985.0
2006-08-11 20:00:00,0.67337,0.67337,0.673,0.67312,4806000004.0
2006-08-11 20:15:00,0.67315,0.67323,0.67305,0.67307,6259900027.0
2006-08-11 20:30:00,0.67308,0.67325,0.67306,0.67313,9992399992.0
2006-08-11 20:45:00,0.67312,0.67324,0.67301,0.6732,10595100006.0
2006-08-11 21:00:00,0.6732,0.67324,0.67298,0.67318,8385100000.0
2006-08-11 21:15:00,0.67318,0.67334,0.67305,0.6733,5247300002.0
2006-08-11 21:30:00,0.6733,0.67348,0.6732,0.67333,4074899987.0
2006-08-11 21:45:00,0.6733,0.67341,0.67305,0.67316,3343800011.0
2006-08-11 22:00:00,0.67316,0.67328,0.67307,0.67308,3583000010.0
2006-08-11 22:15:00,0.67307,0.67312,0.67253,0.67272,4666500019.0
2006-08-11 22:30:00,0.67277,0.67295,0.67267,0.6728,3065500009.0
2006-08-11 22:45:00,0.67281,0.67297,0.67257,0.67257,2383200003.0
2006-08-13 23:00:00,0.67269,0.67299,0.67238,0.67247,2598700004.0
2006-08-13 23:15:00,0.67234,0.67274,0.67223,0.67228,2241700008.0
2006-08-13 23:30:00,0.67236,0.67268,0.67195,0.67198,1578600002.0
2006-08-13 23:45:00,0.67197,0.6722,0.67188,0.67217,1280299998.0
2006-08-14 00:00:00,0.67212,0.67231,0.67184,0.67222,1315500002.0
2006-08-14 00:15:00,0.6722,0.67224,0.67203,0.67207,1607599995.0
2006-08-14 00:30:00,0.67216,0.67233,0.67211,0.67219,1565499999.0
2006-08-14 00:45:00,0.67218,0.67234,0.67218,0.67234,1456999995.0
2006-08-14 01:00:00,0.67241,0.67293,0.67227,0.67258,1925199999.0
2006-08-14 01:15:00,0.67255,0.67271,0.67253,0.67259,1665099999.0
2006-08-14 01:30:00,0.67258,0.67265,0.67247,0.67252,1497200003.0
2006-08-14 01:45:00,0.67259,0.67307,0.67258,0.67297,2064100001.0
2006-08-14 02:00:00,0.67295,0.67302,0.67242,0.67276,1942499991.0
2006-08-14 02:15:00,0.67273,0.67288,0.67246,0.67273,1861600006.0
2006-08-14 02:30:00,0.67277,0.67283,0.6722,0.67278,1920100001.0
2006-08-14 02:45:00,0.67267,0.67278,0.67241,0.67278,1995100012.0
2006-08-14 03:00:00,0.67279,0.67295,0.67255,0.67278,2118200003.0
2006-08-14 03:15:00,0.67283,0.67304,0.67253,0.67291,2039800008.0
2006-08-14 03:30:00,0.67287,0.67302,0.67248,0.67283,2295900011.0
2006-08-14 03:45:00,0.67283,0.67296,0.67251,0.6728,2260000003.0
2006-08-14 04:00:00,0.67282,0.67296,0.6725,0.67276,2696000002.0
2006-08-14 04:15:00,0.67272,0.67293,0.67255,0.67288,1525000006.0
2006-08-14 04:30:00,0.67288,0.67293,0.67248,0.67286,1885799993.0
2006-08-14 04:45:00,0.67285,0.6729,0.67234,0.67256,2125599995.0
2006-08-14 05:00:00,0.67254,0.67273,0.67222,0.6726,1985900006.0
2006-08-14 05:15:00,0.67251,0.6727,0.67232,0.67263,1565100009.0
2006-08-14 05:30:00,0.67268,0.67273,0.67235,0.67261,1749799997.0
2006-08-14 05:45:00,0.67253,0.67283,0.67225,0.67228,1265399995.0
2006-08-14 06:00:00,0.67227,0.6726,0.67227,0.67252,1897299992.0
2006-08-14 06:15:00,0.67248,0.67277,0.67248,0.6727,1677100007.0
2006-08-14 06:30:00,0.6727,0.67285,0.67265,0.6728,944099990.0
2006-08-14 06:45:00,0.67287,0.67293,0.67275,0.6729,1612900007.0
2006-08-14 07:00:00,0.67285,0.67292,0.67283,0.67287,1307100009.0
2006-08-14 07:15:00,0.67291,0.67293,0.6728,0.67285,1524200000.0
2006-08-14 07:30:00,0.67283,0.67303,0.67275,0.673,1884800007.0
2006-08-14 07:45:00,0.6729,0.67312,0.67272,0.67301,1833899988.0
2006-08-14 08:00:00,0.673,0.67335,0.67297,0.67313,2174300000.0
2006-08-14 08:15:00,0.67314,0.67352,0.67309,0.67352,1740799999.0
2006-08-14 08:30:00,0.6735,0.67391,0.67338,0.67391,2064100006.0
2006-08-14 08:45:00,0.67395,0.67406,0.67348,0.67358,1746799998.0
2006-08-14 09:00:00,0.67363,0.67372,0.67328,0.67335,1764899993.0
2006-08-14 09:15:00,0.67337,0.67349,0.67271,0.67288,1927799997.0
2006-08-14 09:30:00,0.67295,0.67344,0.67295,0.6733,1961599997.0
2006-08-14 09:45:00,0.67332,0.67358,0.67327,0.67351,2280500005.0
2006-08-14 10:00:00,0.67348,0.67398,0.67346,0.67392,2295400003.0
2006-08-14 10:15:00,0.67396,0.67422,0.67369,0.67369,1925100005.0
2006-08-14 10:30:00,0.67359,0.67452,0.67345,0.67451,2008000000.0
2006-08-14 10:45:00,0.6745,0.67478,0.67442,0.67472,2068299992.0
2006-08-14 11:00:00,0.67472,0.67476,0.67436,0.67438,2169299994.0
2006-08-14 11:15:00,0.6744,0.67456,0.67425,0.67436,2312000002.0
2006-08-14 11:30:00,0.6744,0.67476,0.67434,0.67473,2057299990.0
2006-08-14 11:45:00,0.67472,0.67477,0.67458,0.67462,2628800015.0
2006-08-14 12:00:00,0.67456,0.6747,0.67442,0.67451,2286900012.0
2006-08-14 12:15:00,0.67453,0.6748,0.67443,0.67465,1937199997.0
2006-08-14 12:30:00,0.67464,0.67472,0.67443,0.67445,2049799998.0
2006-08-14 12:45:00,0.67446,0.6745,0.67389,0.6739,2353300008.0
2006-08-14 13:00:00,0.67397,0.67421,0.67396,0.6742,2541699993.0
2006-08-14 13:15:00,0.67417,0.67434,0.67415,0.67418,2302200000.0
2006-08-14 13:30:00,0.67415,0.67422,0.67397,0.67408,1837200005.0
2006-08-14 13:45:00,0.6741,0.67425,0.67394,0.67409,2350100001.0
2006-08-14 14:00:00,0.67405,0.67444,0.67394,0.6742,2137600003.0
2006-08-14 14:15:00,0.67423,0.67448,0.67421,0.67437,1793700007.0
2006-08-14 14:30:00,0.67431,0.67465,0.67431,0.67461,2431000009.0
2006-08-14 14:45:00,0.67465,0.67476,0.6744,0.67476,1601499995.0
2006-08-14 15:00:00,0.6747,0.6747,0.67408,0.67408,2224800015.0
2006-08-14 15:15:00,0.67411,0.67429,0.67406,0.6741,1929900011.0
2006-08-14 15:30:00,0.67413,0.67416,0.67368,0.67386,1861700004.0
2006-08-14 15:45:00,0.67379,0.67387,0.67362,0.67375,1823700007.0
2006-08-14 16:00:00,0.6738,0.67401,0.67369,0.67369,2019599995.0
2006-08-14 16:15:00,0.67372,0.67394,0.67365,0.67372,2372099993.0
2006-08-14 16:30:00,0.67371,0.67405,0.67371,0.674,2234800006.0
2006-08-14 16:45:00,0.67396,0.67405,0.67343,0.67343,2402499997.0
2006-08-14 17:00:00,0.67344,0.67377,0.67343,0.67373,2173799999.0
2006-08-14 17:15:00,0.67377,0.67392,0.67358,0.67365,2075000000.0
2006-08-14 17:30:00,0.67366,0.67388,0.67351,0.67388,2027500004.0
2006-08-14 17:45:00,0.67387,0.6739,0.67358,0.67362,1724499996.0
2006-08-14 18:00:00,0.67361,0.67366,0.67343,0.6735,16845099991.0
2006-08-14 18:15:00,0.67346,0.67359,0.67331,0.67352,14532400018.0
2006-08-14 18:30:00,0.6735,0.67368,0.67343,0.67358,8052400014.0
2006-08-14 18:45:00,0.67358,0.67368,0.67345,0.67362,5960599985.0
2006-08-14 19:00:00,0.6736,0.67375,0.67355,0.67363,6114500007.0
2006-08-14 19:15:00,0.67363,0.67378,0.67358,0.67362,5710100016.0
2006-08-14 19:30:00,0.6736,0.6737,0.67351,0.67352,7446900012.0
2006-08-14 19:45:00,0.67354,0.67358,0.67338,0.67352,3972100005.0
2006-08-14 20:00:00,0.6736,0.67376,0.67347,0.67368,4426500007.0
2006-08-14 20:15:00,0.6737,0.67376,0.67326,0.67342,6660399997.0
2006-08-14 20:30:00,0.67343,0.67353,0.67331,0.67348,9571099985.0
2006-08-14 20:45:00,0.67346,0.67366,0.67332,0.67347,11692099988.0
2006-08-14 21:00:00,0.67347,0.6737,0.67341,0.67363,7644799989.0
2006-08-14 21:15:00,0.67366,0.67377,0.67351,0.67356,4441299999.0
2006-08-14 21:30:00,0.67355,0.67376,0.67354,0.6736,3959900000.0
2006-08-14 21:45:00,0.67361,0.67385,0.67361,0.67384,3264899990.0
2006-08-14 22:00:00,0.67385,0.67389,0.67374,0.6738,3496899998.0
2006-08-14 22:15:00,0.6738,0.67383,0.6734,0.6734,4531000004.0
2006-08-14 22:30:00,0.67346,0.67365,0.67341,0.67354,3200900000.0
2006-08-14 22:45:00,0.67357,0.67357,0.67322,0.67322,2483700012.0
2006-08-14 23:00:00,0.6731,0.67362,0.67304,0.6732,2648899996.0
2006-08-14 23:15:00,0.67316,0.67354,0.673,0.6733,2086400009.0
2006-08-14 23:30:00,0.67331,0.67354,0.67325,0.67347,1697499995.0
2006-08-14 23:45:00,0.67347,0.6735,0.67312,0.67336,1572099994.0
2006-08-15 00:00:00,0.67332,0.67342,0.6732,0.67331,1892799985.0
2006-08-15 00:15:00,0.67333,0.67335,0.67312,0.67312,1608200000.0
2006-08-15 00:30:00,0.67321,0.67338,0.67317,0.67333,1737199996.0
2006-08-15 00:45:00,0.67333,0.67351,0.67323,0.67348,1582500001.0
2006-08-15 01:00:00,0.67345,0.67347,0.67323,0.67333,2255099991.0
2006-08-15 01:15:00,0.67331,0.67351,0.6733,0.67348,1776600014.0
2006-08-15 01:30:00,0.67341,0.67364,0.67327,0.67342,1878399984.0
2006-08-15 01:45:00,0.67346,0.67352,0.67329,0.67342,2059700009.0
2006-08-15 02:00:00,0.6734,0.67357,0.67332,0.67338,2030700001.0
2006-08-15 02:15:00,0.67334,0.6734,0.67314,0.67324,1778000001.0
2006-08-15 02:30:00,0.67322,0.67332,0.67305,0.67313,2084699995.0
2006-08-15 02:45:00,0.67311,0.67333,0.67304,0.67323,1803699988.0
2006-08-15 03:00:00,0.67327,0.67338,0.67315,0.67328,1793900003.0
2006-08-15 03:15:00,0.67332,0.67333,0.67308,0.67317,1586999993.0
2006-08-15 03:30:00,0.67314,0.67338,0.67305,0.67333,1692499992.0
2006-08-15 03:45:00,0.67327,0.67339,0.67309,0.67313,1993200003.0
2006-08-15 04:00:00,0.67321,0.67322,0.67307,0.67313,1376199999.0
2006-08-15 04:15:00,0.67313,0.67334,0.67312,0.67323,1306500007.0
2006-08-15 04:30:00,0.67325,0.67334,0.67315,0.67318,1881099995.0
2006-08-15 04:45:00,0.6731,0.67332,0.6731,0.67323,1321500003.0
2006-08-15 05:00:00,0.67321,0.67333,0.67319,0.67322,1494499992.0
2006-08-15 05:15:00,0.67323,0.67332,0.67302,0.67318,2093600002.0
2006-08-15 05:30:00,0.67318,0.67334,0.67305,0.6733,1727300007.0
2006-08-15 05:45:00,0.67328,0.67347,0.67321,0.67338,2112500000.0
2006-08-15 06:00:00,0.67339,0.67362,0.67335,0.67347,1511800005.0
2006-08-15 06:15:00,0.67342,0.67352,0.67335,0.67343,1484999992.0
2006-08-15 06:30:00,0.67345,0.67353,0.6733,0.67345,1333699986.0
2006-08-15 06:45:00,0.67352,0.67353,0.67339,0.67341,1410200010.0
2006-08-15 07:00:00,0.67336,0.67343,0.67314,0.67326,2109800004.0
2006-08-15 07:15:00,0.6733,0.67339,0.67311,0.67317,2181999979.0
2006-08-15 07:30:00,0.67315,0.67337,0.67313,0.67324,1980400000.0
2006-08-15 07:45:00,0.67322,0.67343,0.67322,0.67337,1339400015.0
2006-08-15 08:00:00,0.67333,0.67372,0.6733,0.67358,2108199996.0
2006-08-15 08:15:00,0.67359,0.67369,0.67333,0.67368,2247100000.0
2006-08-15 08:30:00,0.67364,0.67366,0.6732,0.67342,2376099995.0
2006-08-15 08:45:00,0.67343,0.67358,0.67325,0.67333,2357799992.0
2006-08-15 09:00:00,0.67333,0.67343,0.673,0.6733,2025199993.0
2006-08-15 09:15:00,0.67329,0.67347,0.67322,0.67338,2108099998.0
2006-08-15 09:30:00,0.67336,0.67346,0.67327,0.6734,2722200003.0
2006-08-15 09:45:00,0.67341,0.6736,0.67314,0.67323,2185800002.0
2006-08-15 10:00:00,0.67319,0.6734,0.67308,0.67316,2313999985.0
2006-08-15 10:15:00,0.67321,0.67335,0.67312,0.67318,2520900005.0
2006-08-15 10:30:00,0.67305,0.67455,0.67299,0.67417,2148200003.0
2006-08-15 10:45:00,0.67419,0.67428,0.67396,0.67408,2404000000.0
2006-08-15 11:00:00,0.67408,0.67418,0.67375,0.67379,1905299994.0
2006-08-15 11:15:00,0.6738,0.67383,0.67344,0.67352,2485899995.0
2006-08-15 11:30:00,0.67357,0.67363,0.67318,0.67346,1740200007.0
2006-08-15 11:45:00,0.67347,0.67362,0.67336,0.6735,2405900005.0
2006-08-15 12:00:00,0.67345,0.67379,0.67338,0.67375,2158799996.0
2006-08-15 12:15:00,0.67367,0.67415,0.67357,0.6739,2246700009.0
2006-08-15 12:30:00,0.67387,0.67403,0.67379,0.67388,1869500000.0
2006-08-15 12:45:00,0.6739,0.67415,0.67378,0.67401,2450500004.0
2006-08-15 13:00:00,0.67405,0.67431,0.67391,0.6742,2185500000.0
2006-08-15 13:15:00,0.67418,0.67433,0.6741,0.6743,2124699998.0
2006-08-15 13:30:00,0.67431,0.67432,0.67387,0.67388,1813700015.0
2006-08-15 13:45:00,0.67388,0.67401,0.67372,0.6738,2367900006.0
2006-08-15 14:00:00,0.67377,0.67385,0.67348,0.67351,2136199995.0
2006-08-15 14:15:00,0.67354,0.67375,0.67342,0.67342,2567599986.0
2006-08-15 14:30:00,0.67318,0.67419,0.67309,0.67388,2591900006.0
2006-08-15 14:45:00,0.6739,0.67426,0.67382,0.67415,2225799996.0
2006-08-15 15:00:00,0.67417,0.67445,0.67373,0.67415,2673199987.0
2006-08-15 15:15:00,0.67412,0.67447,0.67412,0.67443,2350599996.0
2006-08-15 15:30:00,0.67442,0.67474,0.67438,0.6746,1713700002.0
2006-08-15 15:45:00,0.67466,0.67477,0.67444,0.67459,2415100001.0
2006-08-15 16:00:00,0.67458,0.67475,0.67429,0.67439,2576299991.0
2006-08-15 16:15:00,0.67438,0.67451,0.67413,0.6742,2205099995.0
2006-08-15 16:30:00,0.67417,0.67447,0.67407,0.67447,2183499991.0
2006-08-15 16:45:00,0.67448,0.67456,0.67412,0.67446,2220900008.0
2006-08-15 17:00:00,0.67449,0.67464,0.67432,0.67445,2410200005.0
2006-08-15 17:15:00,0.67447,0.67467,0.67434,0.67456,2321800007.0
2006-08-15 17:30:00,0.67459,0.67469,0.67446,0.67447,1773699998.0
2006-08-15 17:45:00,0.67449,0.6747,0.67441,0.67465,2249999995.0
2006-08-15 18:00:00,0.67469,0.67484,0.67444,0.6745,16757200021.0
2006-08-15 18:15:00,0.67452,0.67481,0.67441,0.67465,14046499975.0
2006-08-15 18:30:00,0.67465,0.67476,0.67456,0.67467,7886600011.0
2006-08-15 18:45:00,0.67468,0.67482,0.67452,0.67475,6539299992.0
2006-08-15 19:00:00,0.67478,0.67514,0.67478,0.67502,5917899979.0
2006-08-15 19:15:00,0.67501,0.67511,0.67491,0.6751,6211499984.0
2006-08-15 19:30:00,0.67508,0.67515,0.67487,0.67487,7076900019.0
2006-08-15 19:45:00,0.67492,0.67502,0.67488,0.67492,3567399999.0
2006-08-15 20:00:00,0.67496,0.67508,0.67487,0.67503,4686299989.0
2006-08-15 20:15:00,0.67502,0.67507,0.67483,0.67497,6538699992.0
2006-08-15 20:30:00,0.67498,0.6751,0.67494,0.675,10282499982.0
2006-08-15 20:45:00,0.67502,0.67519,0.67492,0.6751,11494699991.0
2006-08-15 21:00:00,0.67511,0.67524,0.67493,0.67503,8078000020.0
2006-08-15 21:15:00,0.67505,0.67521,0.675,0.67511,4859599999.0
2006-08-15 21:30:00,0.6751,0.67517,0.67499,0.6751,4287599975.0
2006-08-15 21:45:00,0.6751,0.67516,0.675,0.67514,3086800006.0
2006-08-15 22:00:00,0.67512,0.67531,0.6751,0.67525,3616000012.0
2006-08-15 22:15:00,0.67523,0.67528,0.67512,0.6752,4361599997.0
2006-08-15 22:30:00,0.67523,0.67532,0.67501,0.67508,3072700016.0
2006-08-15 22:45:00,0.67511,0.67516,0.67492,0.67492,2746599983.0
2006-08-15 23:00:00,0.6748,0.67514,0.67469,0.67492,2734999997.0
2006-08-15 23:15:00,0.67498,0.67517,0.67468,0.6749,1966100001.0
2006-08-15 23:30:00,0.67492,0.67503,0.67482,0.67492,1849899992.0
2006-08-15 23:45:00,0.6749,0.67504,0.67465,0.67495,1623100001.0
2006-08-16 00:00:00,0.67492,0.67497,0.67468,0.67487,1655200004.0
2006-08-16 00:15:00,0.67491,0.67502,0.67481,0.67488,2227300007.0
2006-08-16 00:30:00,0.67496,0.67502,0.67484,0.67495,1629900011.0
2006-08-16 00:45:00,0.67493,0.67508,0.67481,0.67487,1709800014.0
2006-08-16 01:00:00,0.6749,0.67502,0.67478,0.67498,2599900006.0
2006-08-16 01:15:00,0.67494,0.67513,0.67485,0.67513,1500499995.0
2006-08-16 01:30:00,0.67509,0.6752,0.67497,0.67502,1601900010.0
2006-08-16 01:45:00,0.67506,0.67528,0.67499,0.67517,2166599999.0
2006-08-16 02:00:00,0.67513,0.67519,0.67499,0.67505,1813500014.0
2006-08-16 02:15:00,0.67503,0.67516,0.67499,0.67512,2213799986.0
2006-08-16 02:30:00,0.67507,0.67513,0.67496,0.6751,1777900009.0
2006-08-16 02:45:00,0.6751,0.67519,0.67503,0.67513,1524599996.0
2006-08-16 03:00:00,0.67517,0.67526,0.67504,0.67512,1652000007.0
2006-08-16 03:15:00,0.67515,0.67525,0.67483,0.67497,1504000002.0
2006-08-16 03:30:00,0.67498,0.67504,0.67481,0.67499,1307000003.0
2006-08-16 03:45:00,0.67492,0.67513,0.67482,0.67497,1570000007.0
2006-08-16 04:00:00,0.67505,0.67505,0.67482,0.67486,1292099998.0
2006-08-16 04:15:00,0.67493,0.67508,0.67492,0.675,1407800000.0
2006-08-16 04:30:00,0.675,0.67514,0.675,0.6751,2185300008.0
2006-08-16 04:45:00,0.675,0.6751,0.67495,0.67502,1742500009.0
2006-08-16 05:00:00,0.675,0.67514,0.67494,0.67507,1907700000.0
2006-08-16 05:15:00,0.6751,0.67515,0.67491,0.67493,1702400002.0
2006-08-16 05:30:00,0.67496,0.67518,0.67496,0.67511,1449800000.0
2006-08-16 05:45:00,0.67508,0.67521,0.67489,0.67513,1496900000.0
2006-08-16 06:00:00,0.67515,0.67522,0.67491,0.67517,1561600008.0
2006-08-16 06:15:00,0.67514,0.67525,0.67509,0.6752,1800700013.0
2006-08-16 06:30:00,0.6752,0.67537,0.67516,0.67535,1428600003.0
2006-08-16 06:45:00,0.67543,0.67543,0.67485,0.67505,1769099991.0
2006-08-16 07:00:00,0.675,0.67507,0.67486,0.67492,1501000003.0
2006-08-16 07:15:00,0.67497,0.67511,0.67491,0.675,1664000005.0
2006-08-16 07:30:00,0.67498,0.67515,0.67482,0.67503,2131999994.0
2006-08-16 07:45:00,0.67499,0.67519,0.67497,0.67498,1758899995.0
2006-08-16 08:00:00,0.67499,0.67522,0.67492,0.67492,1949799998.0
2006-08-16 08:15:00,0.67497,0.67549,0.67492,0.67539,1697299996.0
2006-08-16 08:30:00,0.67532,0.67558,0.67529,0.67556,1910799987.0
2006-08-16 08:45:00,0.67548,0.67565,0.67536,0.67545,2350600006.0
2006-08-16 09:00:00,0.67541,0.67548,0.67524,0.67532,1875600004.0
2006-08-16 09:15:00,0.67532,0.67556,0.67512,0.67552,2314300008.0
2006-08-16 09:30:00,0.67556,0.67559,0.67536,0.6755,2039399991.0
2006-08-16 09:45:00,0.67555,0.67572,0.67538,0.6754,1865900001.0
2006-08-16 10:00:00,0.6754,0.6756,0.67534,0.67548,1971700001.0
2006-08-16 10:15:00,0.67558,0.676,0.67537,0.67566,2668099994.0
2006-08-16 10:30:00,0.67577,0.67664,0.67494,0.67656,2105099995.0
2006-08-16 10:45:00,0.67658,0.67674,0.67628,0.67652,2059099992.0
2006-08-16 11:00:00,0.67649,0.67653,0.67604,0.67628,1711399991.0
2006-08-16 11:15:00,0.67629,0.67645,0.67609,0.67632,1893399992.0
2006-08-16 11:30:00,0.67636,0.67654,0.67626,0.67628,1947399996.0
2006-08-16 11:45:00,0.67627,0.67643,0.67597,0.67614,2348200008.0
2006-08-16 12:00:00,0.67604,0.67629,0.67599,0.67626,2065000005.0
2006-08-16 12:15:00,0.67625,0.67639,0.67612,0.67617,2169099990.0
2006-08-16 12:30:00,0.6761,0.67633,0.67605,0.67618,1763200002.0
2006-08-16 12:45:00,0.67622,0.67637,0.67605,0.67614,2202000002.0
2006-08-16 13:00:00,0.67625,0.6764,0.67605,0.67623,2041000002.0
2006-08-16 13:15:00,0.6762,0.67649,0.67618,0.67625,2636799984.0
2006-08-16 13:30:00,0.67629,0.67635,0.67606,0.67628,2313500002.0
2006-08-16 13:45:00,0.67631,0.67647,0.67597,0.6761,2290099985.0
2006-08-16 14:00:00,0.67608,0.67612,0.67587,0.67603,1802700007.0
2006-08-16 14:15:00,0.67614,0.6762,0.67564,0.67578,2164299997.0
2006-08-16 14:30:00,0.67583,0.6764,0.67583,0.67598,2458799999.0
2006-08-16 14:45:00,0.67597,0.67646,0.67595,0.67636,2199700002.0
2006-08-16 15:00:00,0.67635,0.67639,0.67604,0.67604,1928999992.0
2006-08-16 15:15:00,0.67595,0.67626,0.67592,0.67601,2182299995.0
2006-08-16 15:30:00,0.67601,0.67618,0.67576,0.67592,2405299999.0
2006-08-16 15:45:00,0.67594,0.67603,0.67573,0.67595,2011199998.0
2006-08-16 16:00:00,0.6759,0.67614,0.67587,0.67607,2177799989.0
2006-08-16 16:15:00,0.67608,0.67609,0.67587,0.67599,1926899988.0
2006-08-16 16:30:00,0.67595,0.67621,0.67574,0.67595,1992599997.0
2006-08-16 16:45:00,0.67591,0.67632,0.67586,0.67631,2404399995.0
2006-08-16 17:00:00,0.67637,0.67664,0.67629,0.67664,2076200000.0
2006-08-16 17:15:00,0.67662,0.67675,0.6763,0.67658,2506699994.0
2006-08-16 17:30:00,0.67658,0.67715,0.67656,0.677,1794700002.0
2006-08-16 17:45:00,0.67695,0.67699,0.67661,0.67697,1910499997.0
2006-08-16 18:00:00,0.67699,0.67708,0.67679,0.67682,16452700006.0
2006-08-16 18:15:00,0.67682,0.67709,0.6767,0.67704,14751699987.0
2006-08-16 18:30:00,0.67704,0.67705,0.67683,0.67692,8625599982.0
2006-08-16 18:45:00,0.67691,0.67699,0.6768,0.67685,6335500029.0
2006-08-16 19:00:00,0.67685,0.677,0.6768,0.67685,6002800000.0
2006-08-16 19:15:00,0.67683,0.67699,0.67677,0.6769,5244599999.0
2006-08-16 19:30:00,0.67688,0.67698,0.67675,0.67687,7315300012.0
2006-08-16 19:45:00,0.67688,0.67717,0.67681,0.67709,4233799993.0
2006-08-16 20:00:00,0.67711,0.67719,0.67697,0.67713,4094399997.0
2006-08-16 20:15:00,0.67715,0.67732,0.6771,0.67727,5985899962.0
2006-08-16 20:30:00,0.67728,0.67741,0.67691,0.67697,9482899982.0
2006-08-16 20:45:00,0.67699,0.6772,0.67689,0.6771,11283699995.0
2006-08-16 21:00:00,0.67717,0.67741,0.67703,0.67733,8280799979.0
2006-08-16 21:15:00,0.67733,0.67748,0.67711,0.67738,5321499997.0
2006-08-16 21:30:00,0.67734,0.67741,0.67726,0.67734,4479000003.0
2006-08-16 21:45:00,0.67735,0.67742,0.67723,0.67742,3282999987.0
2006-08-16 22:00:00,0.67738,0.67756,0.67719,0.67753,3293000008.0
2006-08-16 22:15:00,0.67751,0.67757,0.67723,0.67729,4347300006.0
2006-08-16 22:30:00,0.67732,0.67746,0.67722,0.67735,2779499995.0
2006-08-16 22:45:00,0.67735,0.67737,0.67715,0.67718,2362199995.0
2006-08-16 23:00:00,0.67705,0.67742,0.67695,0.67713,2701399988.0
2006-08-16 23:15:00,0.67723,0.67745,0.67695,0.67743,2031500007.0
2006-08-16 23:30:00,0.67735,0.67746,0.67685,0.67723,1789600006.0
2006-08-16 23:45:00,0.67722,0.67728,0.67668,0.677,1483600004.0
2006-08-17 00:00:00,0.67697,0.67712,0.67688,0.67701,1927999984.0
2006-08-17 00:15:00,0.67708,0.67713,0.67682,0.67688,1604599996.0
2006-08-17 00:30:00,0.67695,0.67703,0.6768,0.67698,1906100004.0
2006-08-17 00:45:00,0.67704,0.67721,0.67689,0.67707,1744100008.0
2006-08-17 01:00:00,0.67707,0.67733,0.67703,0.67713,1864100010.0
2006-08-17 01:15:00,0.6771,0.67725,0.677,0.67725,1487000009.0
2006-08-17 01:30:00,0.67725,0.67741,0.67717,0.67728,2161499991.0
2006-08-17 01:45:00,0.67731,0.67756,0.6772,0.67736,1943899994.0
2006-08-17 02:00:00,0.67728,0.6774,0.67719,0.67732,1722000010.0
2006-08-17 02:15:00,0.67727,0.67744,0.67719,0.67732,1760300012.0
2006-08-17 02:30:00,0.67727,0.67739,0.67717,0.67732,1957299995.0
2006-08-17 02:45:00,0.6773,0.67753,0.67728,0.67734,1758300009.0
2006-08-17 03:00:00,0.67733,0.67745,0.67724,0.67729,2050400007.0
2006-08-17 03:15:00,0.67732,0.67755,0.67727,0.67731,1523300006.0
2006-08-17 03:30:00,0.67728,0.6774,0.67724,0.67724,1503599993.0
2006-08-17 03:45:00,0.67724,0.67738,0.67715,0.67727,1037199999.0
2006-08-17 04:00:00,0.67722,0.6773,0.67717,0.67719,1609000000.0
2006-08-17 04:15:00,0.67728,0.67733,0.67712,0.67718,1215600002.0
2006-08-17 04:30:00,0.67718,0.67723,0.67704,0.67714,1779700008.0
2006-08-17 04:45:00,0.67707,0.67728,0.67702,0.67722,1482999996.0
2006-08-17 05:00:00,0.6772,0.67728,0.67718,0.67722,1250799994.0
2006-08-17 05:15:00,0.67723,0.67738,0.67719,0.67737,1545199987.0
2006-08-17 05:30:00,0.67739,0.67748,0.67725,0.67739,1520699996.0
2006-08-17 05:45:00,0.67736,0.67736,0.67719,0.67723,1607200015.0
2006-08-17 06:00:00,0.67722,0.67753,0.67717,0.6774,1389500004.0
2006-08-17 06:15:00,0.67738,0.67751,0.67735,0.6775,1960499995.0
2006-08-17 06:30:00,0.6775,0.67753,0.67733,0.67735,1248499992.0
2006-08-17 06:45:00,0.6774,0.67743,0.67727,0.67735,1444900002.0
2006-08-17 07:00:00,0.6773,0.6774,0.67724,0.67727,1200099992.0
2006-08-17 07:15:00,0.67731,0.67749,0.67729,0.67743,1948500016.0
2006-08-17 07:30:00,0.67739,0.67749,0.67725,0.67728,1833500000.0
2006-08-17 07:45:00,0.67727,0.6774,0.67715,0.67722,1548900008.0
2006-08-17 08:00:00,0.67717,0.67737,0.67696,0.67722,2230899995.0
2006-08-17 08:15:00,0.67724,0.67738,0.67698,0.67711,1767699988.0
2006-08-17 08:30:00,0.67713,0.67745,0.67694,0.67745,2102199994.0
2006-08-17 08:45:00,0.67743,0.67776,0.67725,0.67776,1823700011.0
2006-08-17 09:00:00,0.6778,0.67817,0.67762,0.67817,2122300003.0
2006-08-17 09:15:00,0.67814,0.67834,0.67787,0.67804,2133599992.0
2006-08-17 09:30:00,0.67798,0.67808,0.67776,0.67803,2183400005.0
2006-08-17 09:45:00,0.67803,0.67805,0.67753,0.6776,2213600005.0
2006-08-17 10:00:00,0.67754,0.67766,0.67736,0.67748,2072300000.0
2006-08-17 10:15:00,0.67748,0.67766,0.67659,0.67666,2533000000.0
2006-08-17 10:30:00,0.67662,0.67862,0.67661,0.67833,2188699996.0
2006-08-17 10:45:00,0.67835,0.67881,0.67829,0.67842,2085899988.0
2006-08-17 11:00:00,0.67839,0.67845,0.6769,0.67816,2426900009.0
2006-08-17 11:15:00,0.67821,0.67821,0.67792,0.67807,2367299994.0
2006-08-17 11:30:00,0.67814,0.67825,0.67788,0.67815,2049299988.0
2006-08-17 11:45:00,0.67813,0.67855,0.67809,0.67855,2187000017.0
2006-08-17 12:00:00,0.6785,0.67865,0.67844,0.6785,2679700005.0
2006-08-17 12:15:00,0.67851,0.67884,0.67849,0.67879,2355100000.0
2006-08-17 12:30:00,0.67875,0.67887,0.67863,0.6788,2250399998.0
2006-08-17 12:45:00,0.67879,0.6788,0.67846,0.67855,1936400018.0
2006-08-17 13:00:00,0.6786,0.67888,0.67859,0.67883,1973899983.0
2006-08-17 13:15:00,0.6788,0.67892,0.67867,0.67885,2312899997.0
2006-08-17 13:30:00,0.67883,0.67904,0.67867,0.67893,2200199999.0
2006-08-17 13:45:00,0.67893,0.67918,0.67887,0.67903,2345900001.0
2006-08-17 14:00:00,0.67905,0.67917,0.67892,0.67905,2239499988.0
2006-08-17 14:15:00,0.67902,0.67925,0.67883,0.67901,2317599994.0
2006-08-17 14:30:00,0.67885,0.67934,0.67872,0.67913,2161099997.0
2006-08-17 14:45:00,0.67919,0.67933,0.67899,0.67905,2374100012.0
2006-08-17 15:00:00,0.67906,0.67912,0.67859,0.67867,2012099999.0
2006-08-17 15:15:00,0.67867,0.67894,0.67816,0.67821,1904699999.0
2006-08-17 15:30:00,0.67825,0.67881,0.67821,0.67877,1676799999.0
2006-08-17 15:45:00,0.67878,0.67905,0.67873,0.67887,2333699993.0
2006-08-17 16:00:00,0.67888,0.67951,0.67885,0.67936,2083899989.0
2006-08-17 16:15:00,0.67935,0.6794,0.67898,0.67921,2401099999.0
2006-08-17 16:30:00,0.67924,0.67944,0.6791,0.67941,2142999995.0
2006-08-17 16:45:00,0.6794,0.67984,0.67927,0.67929,2421300004.0
2006-08-17 17:00:00,0.67931,0.67943,0.6791,0.67931,1981899992.0
2006-08-17 17:15:00,0.67932,0.67941,0.67924,0.67928,2234999990.0
2006-08-17 17:30:00,0.6793,0.67961,0.67919,0.67955,1868499986.0
2006-08-17 17:45:00,0.6795,0.67964,0.67928,0.67929,2044300003.0
2006-08-17 18:00:00,0.67918,0.67956,0.67896,0.6794,18956199976.0
2006-08-17 18:15:00,0.67942,0.67955,0.67898,0.67917,14231000003.0
2006-08-17 18:30:00,0.67915,0.67951,0.67909,0.67929,7880000017.0
2006-08-17 18:45:00,0.67931,0.67954,0.67915,0.67941,6392099992.0
2006-08-17 19:00:00,0.67937,0.67958,0.67907,0.67923,6691399993.0
2006-08-17 19:15:00,0.67923,0.67978,0.67917,0.6796,5747900000.0
2006-08-17 19:30:00,0.67958,0.67994,0.67953,0.67967,6344599998.0
2006-08-17 19:45:00,0.6797,0.68052,0.67963,0.68037,4064799999.0
2006-08-17 20:00:00,0.6804,0.68071,0.68032,0.68066,4234599992.0
2006-08-17 20:15:00,0.6807,0.6807,0.68046,0.68052,6553299995.0
2006-08-17 20:30:00,0.68054,0.68078,0.68054,0.68069,9953900005.0
2006-08-17 20:45:00,0.68072,0.68084,0.68061,0.68077,10800499970.0
2006-08-17 21:00:00,0.68081,0.68084,0.68055,0.68075,8359299978.0
2006-08-17 21:15:00,0.68071,0.68079,0.68056,0.68058,5090399982.0
2006-08-17 21:30:00,0.68055,0.6807,0.68053,0.68065,4144500006.0
2006-08-17 21:45:00,0.68065,0.68066,0.6805,0.68057,3370700001.0
2006-08-17 22:00:00,0.68055,0.68057,0.68038,0.68045,3678700002.0
2006-08-17 22:15:00,0.68044,0.68054,0.6802,0.68035,4186999999.0
2006-08-17 22:30:00,0.68038,0.68046,0.68012,0.6803,2853399999.0
2006-08-17 22:45:00,0.68031,0.68041,0.68013,0.68013,2577300000.0
2006-08-17 23:00:00,0.68,0.68045,0.67995,0.68041,2229300003.0
2006-08-17 23:15:00,0.68023,0.68048,0.67996,0.68022,2819900021.0
2006-08-17 23:30:00,0.68016,0.6803,0.67954,0.67972,2138099991.0
2006-08-17 23:45:00,0.67974,0.67977,0.67937,0.67966,1632599988.0
2006-08-18 00:00:00,0.67967,0.67984,0.67962,0.67968,1699100001.0
2006-08-18 00:15:00,0.67973,0.67978,0.67963,0.67968,1220300004.0
2006-08-18 00:30:00,0.67976,0.68,0.67973,0.6799,1466199994.0
2006-08-18 00:45:00,0.67988,0.68016,0.67985,0.68014,1776200012.0
2006-08-18 01:00:00,0.68014,0.68042,0.68008,0.68027,1956899994.0
2006-08-18 01:15:00,0.68024,0.68049,0.68015,0.68035,1518900001.0
2006-08-18 01:30:00,0.68036,0.68037,0.6802,0.68027,1960600009.0
2006-08-18 01:45:00,0.68037,0.68051,0.68023,0.68038,1872100005.0
2006-08-18 02:00:00,0.68035,0.68048,0.6802,0.68033,1958500003.0
2006-08-18 02:15:00,0.68032,0.68037,0.68012,0.68021,1844100000.0
2006-08-18 02:30:00,0.68017,0.68043,0.68012,0.68036,2236700006.0
2006-08-18 02:45:00,0.68036,0.68039,0.68016,0.68028,1878500006.0
2006-08-18 03:00:00,0.68032,0.68032,0.68005,0.68015,1755300006.0
2006-08-18 03:15:00,0.6802,0.68021,0.67997,0.6801,1241200000.0
2006-08-18 03:30:00,0.68012,0.68024,0.68007,0.6802,1501299996.0
2006-08-18 03:45:00,0.68021,0.68024,0.68007,0.68007,1206999993.0
2006-08-18 04:00:00,0.68015,0.68023,0.68007,0.6802,1712699994.0
2006-08-18 04:15:00,0.6802,0.68025,0.67995,0.67999,1863700007.0
2006-08-18 04:30:00,0.67998,0.68012,0.67994,0.68007,1746500001.0
2006-08-18 04:45:00,0.68,0.68007,0.67989,0.67997,1480499999.0
2006-08-18 05:00:00,0.67995,0.6801,0.67995,0.68002,1584000002.0
2006-08-18 05:15:00,0.68003,0.68008,0.67983,0.67987,1326199990.0
2006-08-18 05:30:00,0.67989,0.68007,0.67985,0.68005,1356099998.0
2006-08-18 05:45:00,0.68003,0.68005,0.6798,0.67988,1505800000.0
2006-08-18 06:00:00,0.67988,0.68013,0.67984,0.67995,1642199995.0
2006-08-18 06:15:00,0.6799,0.68004,0.67985,0.68,1741399998.0
2006-08-18 06:30:00,0.67999,0.6801,0.67987,0.67995,1398299993.0
2006-08-18 06:45:00,0.68,0.68008,0.6799,0.68,1420199998.0
2006-08-18 07:00:00,0.67995,0.68005,0.67989,0.67992,1415100003.0
2006-08-18 07:15:00,0.67995,0.68016,0.6799,0.6801,1226400008.0
2006-08-18 07:30:00,0.68008,0.68011,0.67995,0.6801,2070100010.0
2006-08-18 07:45:00,0.6801,0.68033,0.68007,0.68025,1946600003.0
2006-08-18 08:00:00,0.6802,0.68035,0.68017,0.6802,1904600020.0
2006-08-18 08:15:00,0.68017,0.68059,0.68012,0.68041,1790800004.0
2006-08-18 08:30:00,0.68044,0.68063,0.68042,0.68061,1915700011.0
2006-08-18 08:45:00,0.68056,0.68082,0.68054,0.68077,2530900000.0
2006-08-18 09:00:00,0.68082,0.68106,0.68079,0.68093,1950600008.0
2006-08-18 09:15:00,0.68092,0.68142,0.68088,0.68135,1996800003.0
2006-08-18 09:30:00,0.68134,0.68151,0.68096,0.68139,2140800003.0
2006-08-18 09:45:00,0.68142,0.68142,0.68106,0.6812,1890099994.0
2006-08-18 10:00:00,0.68118,0.6813,0.68091,0.68099,2567199987.0
2006-08-18 10:15:00,0.68102,0.68121,0.68069,0.68069,2244000008.0
2006-08-18 10:30:00,0.68076,0.68149,0.68076,0.68135,2030300003.0
2006-08-18 10:45:00,0.68133,0.68139,0.68102,0.68107,2578699995.0
2006-08-18 11:00:00,0.68099,0.68132,0.68099,0.68112,1882899995.0
2006-08-18 11:15:00,0.68115,0.68121,0.68058,0.68065,1772300004.0
2006-08-18 11:30:00,0.6807,0.68073,0.68048,0.68056,2384899998.0
2006-08-18 11:45:00,0.68054,0.68063,0.68038,0.68052,2303699993.0
2006-08-18 12:00:00,0.68047,0.68105,0.68047,0.68099,2585999991.0
2006-08-18 12:15:00,0.68098,0.68106,0.68072,0.68075,2349200020.0
2006-08-18 12:30:00,0.6807,0.68075,0.68058,0.68064,1605300008.0
2006-08-18 12:45:00,0.68067,0.6807,0.68033,0.68038,2650100008.0
2006-08-18 13:00:00,0.68036,0.68079,0.68032,0.68065,1520200004.0
2006-08-18 13:15:00,0.68061,0.68116,0.68054,0.68103,2611700004.0
2006-08-18 13:30:00,0.681,0.68121,0.68085,0.68108,2698299998.0
2006-08-18 13:45:00,0.68107,0.68121,0.68063,0.68081,2536799986.0
2006-08-18 14:00:00,0.68082,0.68088,0.68018,0.68025,2160599991.0
2006-08-18 14:15:00,0.68025,0.6804,0.67997,0.67999,2419599988.0
2006-08-18 14:30:00,0.67988,0.68032,0.67988,0.68014,2201199999.0
2006-08-18 14:45:00,0.68015,0.68044,0.68004,0.68043,2239300006.0
2006-08-18 15:00:00,0.68042,0.68089,0.68041,0.68074,2095099997.0
2006-08-18 15:15:00,0.68079,0.68107,0.68078,0.68088,2223600010.0
2006-08-18 15:30:00,0.6809,0.6812,0.6809,0.68107,1722899994.0
2006-08-18 15:45:00,0.68102,0.68128,0.68079,0.68127,2304000006.0
2006-08-18 16:00:00,0.68121,0.68167,0.68085,0.68138,2283800005.0
2006-08-18 16:15:00,0.68138,0.68142,0.68087,0.68113,2611900018.0
2006-08-18 16:30:00,0.68112,0.68175,0.68112,0.68165,1960699999.0
2006-08-18 16:45:00,0.6816,0.68195,0.6816,0.68195,2351700007.0
2006-08-18 17:00:00,0.68194,0.68198,0.68137,0.68155,1816800011.0
2006-08-18 17:15:00,0.68153,0.68162,0.68102,0.68102,2311500012.0
2006-08-18 17:30:00,0.68103,0.68124,0.68099,0.68103,1908699997.0
2006-08-18 17:45:00,0.68096,0.68121,0.68096,0.68097,2245100018.0
2006-08-18 18:00:00,0.68109,0.68114,0.68092,0.68105,17228199978.0
2006-08-18 18:15:00,0.68103,0.68142,0.68099,0.68121,14228300010.0
2006-08-18 18:30:00,0.68119,0.68121,0.6808,0.68096,8374399998.0
2006-08-18 18:45:00,0.68098,0.68112,0.6809,0.6809,6057799991.0
2006-08-18 19:00:00,0.68092,0.68116,0.6809,0.68106,5812399983.0
2006-08-18 19:15:00,0.68107,0.68137,0.68098,0.68119,5322500011.0
2006-08-18 19:30:00,0.68119,0.68154,0.68104,0.68148,6917900005.0
2006-08-18 19:45:00,0.6815,0.68167,0.68139,0.68148,3843300007.0
2006-08-18 20:00:00,0.68153,0.68158,0.68134,0.68153,4261999976.0
2006-08-18 20:15:00,0.68153,0.68157,0.68133,0.68138,6535699978.0
2006-08-18 20:30:00,0.68138,0.68168,0.68137,0.68154,9930099990.0
2006-08-18 20:45:00,0.68152,0.68178,0.68147,0.68165,11347500002.0
2006-08-18 21:00:00,0.68191,0.68191,0.68154,0.68158,8240300004.0
2006-08-18 21:15:00,0.68157,0.68174,0.68142,0.68168,4982799996.0
2006-08-18 21:30:00,0.68167,0.68178,0.68148,0.6816,4407700008.0
2006-08-18 21:45:00,0.6816,0.68163,0.68144,0.68162,3446000000.0
2006-08-18 22:00:00,0.68161,0.68171,0.68149,0.6817,2945400006.0
2006-08-18 22:15:00,0.68171,0.68181,0.68159,0.6817,4196299994.0
2006-08-18 22:30:00,0.68172,0.68172,0.68155,0.6817,3146700024.0
2006-08-18 22:45:00,0.68171,0.68171,0.68142,0.68142,2644400003.0
2006-08-20 23:00:00,0.68109,0.68188,0.68109,0.68158,2996100014.0
2006-08-20 23:15:00,0.6816,0.68173,0.68127,0.68148,2271500000.0
2006-08-20 23:30:00,0.68141,0.68167,0.68127,0.68143,2207199993.0
2006-08-20 23:45:00,0.68147,0.68178,0.68116,0.68159,2701500010.0
2006-08-21 00:00:00,0.68157,0.68181,0.68129,0.68148,2414800001.0
2006-08-21 00:15:00,0.68149,0.68189,0.68127,0.68159,2553500003.0
2006-08-21 00:30:00,0.6815,0.68185,0.6813,0.68166,2243299994.0
2006-08-21 00:45:00,0.68177,0.68181,0.68092,0.681,2529800014.0
2006-08-21 01:00:00,0.68096,0.68185,0.68094,0.68173,1953999982.0
2006-08-21 01:15:00,0.68171,0.68178,0.68161,0.6817,1648099989.0
2006-08-21 01:30:00,0.6817,0.68178,0.68162,0.68172,1787499995.0
2006-08-21 01:45:00,0.68175,0.6818,0.68145,0.6817,2256500009.0
2006-08-21 02:00:00,0.68171,0.68181,0.68156,0.68161,1770000002.0
2006-08-21 02:15:00,0.68157,0.68175,0.68155,0.68166,1994500001.0
2006-08-21 02:30:00,0.68162,0.68183,0.6816,0.68175,1623500008.0
2006-08-21 02:45:00,0.6817,0.68212,0.68169,0.68194,1747899993.0
2006-08-21 03:00:00,0.68199,0.6822,0.68187,0.6821,1788300019.0
2006-08-21 03:15:00,0.68212,0.68265,0.6821,0.68245,1958700002.0
2006-08-21 03:30:00,0.6825,0.68269,0.68246,0.68268,1878599990.0
2006-08-21 03:45:00,0.68261,0.68271,0.68233,0.68236,1665999992.0
2006-08-21 04:00:00,0.6824,0.68253,0.6821,0.68222,2275500014.0
2006-08-21 04:15:00,0.68227,0.68245,0.68218,0.68245,1300800005.0
2006-08-21 04:30:00,0.68245,0.68245,0.68219,0.68226,1876099989.0
2006-08-21 04:45:00,0.6822,0.68248,0.6822,0.68242,1124799996.0
2006-08-21 05:00:00,0.68241,0.68262,0.68235,0.68252,1423299993.0
2006-08-21 05:15:00,0.68251,0.68262,0.68241,0.68256,1852899997.0
2006-08-21 05:30:00,0.68254,0.68264,0.6825,0.68256,1936300004.0
2006-08-21 05:45:00,0.68252,0.6826,0.68235,0.68235,2215300008.0
2006-08-21 06:00:00,0.68241,0.68253,0.6823,0.6824,1594299990.0
2006-08-21 06:15:00,0.68237,0.6825,0.68232,0.68245,1722800012.0
2006-08-21 06:30:00,0.68247,0.68249,0.6823,0.68235,1440300004.0
2006-08-21 06:45:00,0.68242,0.68243,0.68224,0.6823,2364399992.0
2006-08-21 07:00:00,0.6823,0.68244,0.68215,0.68227,1441299994.0
2006-08-21 07:15:00,0.6823,0.68249,0.68219,0.68238,1954400009.0
2006-08-21 07:30:00,0.68232,0.68235,0.68219,0.68231,1938399998.0
2006-08-21 07:45:00,0.68229,0.68241,0.6822,0.68234,1708199995.0
2006-08-21 08:00:00,0.6823,0.68242,0.68205,0.68215,1759999995.0
2006-08-21 08:15:00,0.68212,0.68238,0.68199,0.68228,2055200006.0
2006-08-21 08:30:00,0.68228,0.68254,0.68215,0.68248,1706100001.0
2006-08-21 08:45:00,0.68249,0.68275,0.68238,0.68255,1687899993.0
2006-08-21 09:00:00,0.68254,0.68261,0.68211,0.68211,2114999992.0
2006-08-21 09:15:00,0.68203,0.68219,0.68165,0.68177,2169000000.0
2006-08-21 09:30:00,0.68181,0.68201,0.68115,0.68117,2086099998.0
2006-08-21 09:45:00,0.68114,0.68124,0.68079,0.68102,2594999998.0
2006-08-21 10:00:00,0.681,0.68111,0.68073,0.68085,2308799996.0
2006-08-21 10:15:00,0.68087,0.68096,0.68071,0.68087,2144800003.0
2006-08-21 10:30:00,0.68085,0.68111,0.68051,0.68075,2142699990.0
2006-08-21 10:45:00,0.68074,0.68083,0.68008,0.68046,2020899991.0
2006-08-21 11:00:00,0.68043,0.68046,0.67984,0.67995,2372200002.0
2006-08-21 11:15:00,0.68009,0.68039,0.67997,0.68028,1814300007.0
2006-08-21 11:30:00,0.68029,0.68029,0.67983,0.67995,2290099991.0
2006-08-21 11:45:00,0.67991,0.68031,0.67956,0.68031,2255299996.0
2006-08-21 12:00:00,0.68023,0.68034,0.68004,0.68016,2220900010.0
2006-08-21 12:15:00,0.68015,0.68033,0.68015,0.68032,2131999998.0
2006-08-21 12:30:00,0.68024,0.68024,0.67969,0.68003,1838100002.0
2006-08-21 12:45:00,0.68007,0.68022,0.67995,0.68015,1968199987.0
2006-08-21 13:00:00,0.6802,0.68023,0.67984,0.68005,2125500010.0
2006-08-21 13:15:00,0.67999,0.68032,0.67958,0.68016,1652799986.0
2006-08-21 13:30:00,0.68022,0.68036,0.67963,0.67983,1715199986.0
2006-08-21 13:45:00,0.67985,0.68041,0.67985,0.68033,2390399996.0
2006-08-21 14:00:00,0.68032,0.68102,0.68032,0.68065,2523100000.0
2006-08-21 14:15:00,0.68064,0.6807,0.68042,0.6806,2895199994.0
2006-08-21 14:30:00,0.68054,0.68077,0.67997,0.68,2093400005.0
2006-08-21 14:45:00,0.68002,0.68039,0.68,0.68039,2060200005.0
2006-08-21 15:00:00,0.68031,0.68073,0.68027,0.68047,2350499996.0
2006-08-21 15:15:00,0.68047,0.68056,0.68009,0.6802,2591800013.0
2006-08-21 15:30:00,0.68017,0.6802,0.67987,0.67993,2194099997.0
2006-08-21 15:45:00,0.68002,0.68143,0.68002,0.68143,1878999998.0
2006-08-21 16:00:00,0.68135,0.68141,0.68078,0.68093,2060000007.0
2006-08-21 16:15:00,0.68095,0.68112,0.68079,0.68105,2103600005.0
2006-08-21 16:30:00,0.68103,0.68111,0.68061,0.681,1831000002.0
2006-08-21 16:45:00,0.681,0.68113,0.68083,0.68095,1759899997.0
2006-08-21 17:00:00,0.68091,0.68114,0.68075,0.68114,1979000008.0
2006-08-21 17:15:00,0.68114,0.68114,0.68085,0.68097,2489899995.0
2006-08-21 17:30:00,0.68094,0.68109,0.68087,0.68108,1948400006.0
2006-08-21 17:45:00,0.68104,0.68117,0.68071,0.68072,1736799994.0
2006-08-21 18:00:00,0.68073,0.68102,0.68062,0.6809,16508499982.0
2006-08-21 18:15:00,0.68092,0.68104,0.6808,0.681,14688399978.0
2006-08-21 18:30:00,0.681,0.68108,0.68072,0.68076,7963900017.0
2006-08-21 18:45:00,0.68078,0.68102,0.68064,0.68096,6554799986.0
2006-08-21 19:00:00,0.68095,0.68116,0.68094,0.68098,6643000042.0
2006-08-21 19:15:00,0.68098,0.68104,0.68082,0.68092,5482700020.0
2006-08-21 19:30:00,0.68088,0.68102,0.68082,0.68089,6823700008.0
2006-08-21 19:45:00,0.68092,0.681,0.68073,0.68074,3879799999.0
2006-08-21 20:00:00,0.68076,0.68078,0.68046,0.68058,4456300007.0
2006-08-21 20:15:00,0.68058,0.68073,0.68041,0.68052,6428899999.0
2006-08-21 20:30:00,0.68053,0.68076,0.68046,0.68067,10002399958.0
2006-08-21 20:45:00,0.6807,0.68095,0.68069,0.6808,10858299998.0
2006-08-21 21:00:00,0.68083,0.68089,0.68059,0.68068,8285400009.0
2006-08-21 21:15:00,0.68071,0.68088,0.6806,0.68062,4770299992.0
2006-08-21 21:30:00,0.6806,0.68078,0.6806,0.68075,4213100005.0
2006-08-21 21:45:00,0.68074,0.6808,0.68051,0.68059,2873399981.0
2006-08-21 22:00:00,0.68056,0.6807,0.6805,0.68061,3483899999.0
2006-08-21 22:15:00,0.68064,0.68075,0.68048,0.68055,4084900008.0
2006-08-21 22:30:00,0.68057,0.68071,0.68055,0.68065,3072100012.0
2006-08-21 22:45:00,0.68066,0.68066,0.68027,0.68027,2602700001.0
2006-08-21 23:00:00,0.68015,0.68072,0.68015,0.68053,2629399999.0
2006-08-21 23:15:00,0.68043,0.68083,0.68032,0.68078,2206200007.0
2006-08-21 23:30:00,0.68082,0.68094,0.68066,0.68076,1976500004.0
2006-08-21 23:45:00,0.68073,0.68087,0.68045,0.68074,1689000010.0
2006-08-22 00:00:00,0.68075,0.6809,0.68017,0.68049,1988800004.0
2006-08-22 00:15:00,0.68051,0.68054,0.68008,0.68017,2077600004.0
2006-08-22 00:30:00,0.68024,0.68051,0.67991,0.68039,2289999998.0
2006-08-22 00:45:00,0.68035,0.68053,0.68017,0.68034,2001300003.0
2006-08-22 01:00:00,0.68033,0.68049,0.68004,0.68029,2119799988.0
2006-08-22 01:15:00,0.68026,0.68046,0.68026,0.68042,1801800009.0
2006-08-22 01:30:00,0.68035,0.6804,0.68007,0.68027,2194699998.0
2006-08-22 01:45:00,0.68029,0.6804,0.68015,0.68017,1607799988.0
2006-08-22 02:00:00,0.68017,0.68044,0.6801,0.6801,2306000002.0
2006-08-22 02:15:00,0.68014,0.68037,0.68002,0.68025,1877099993.0
2006-08-22 02:30:00,0.68023,0.68046,0.68013,0.68036,1905900002.0
2006-08-22 02:45:00,0.6803,0.68053,0.68023,0.68029,1732399993.0
2006-08-22 03:00:00,0.68033,0.68043,0.68021,0.68037,1936199995.0
2006-08-22 03:15:00,0.6804,0.6804,0.68009,0.68015,1757099990.0
2006-08-22 03:30:00,0.68013,0.68025,0.68008,0.68015,1258999999.0
2006-08-22 03:45:00,0.68016,0.68023,0.68002,0.68005,1481399991.0
2006-08-22 04:00:00,0.68003,0.68015,0.67982,0.68005,2248299994.0
2006-08-22 04:15:00,0.68011,0.68026,0.68001,0.68009,1635400002.0
2006-08-22 04:30:00,0.68009,0.68026,0.68005,0.68022,2108900007.0
2006-08-22 04:45:00,0.68015,0.68023,0.68013,0.68017,1339300009.0
2006-08-22 05:00:00,0.68015,0.68023,0.67991,0.67991,1394500002.0
2006-08-22 05:15:00,0.67989,0.67997,0.67985,0.67993,1530000008.0
2006-08-22 05:30:00,0.67995,0.68012,0.67992,0.67999,1747099987.0
2006-08-22 05:45:00,0.67995,0.68017,0.67993,0.6801,1469499993.0
2006-08-22 06:00:00,0.68011,0.68015,0.67995,0.68,1551199996.0
2006-08-22 06:15:00,0.67997,0.68013,0.67996,0.68,1567699996.0
2006-08-22 06:30:00,0.68,0.68008,0.6799,0.68,1625699993.0
2006-08-22 06:45:00,0.68005,0.68008,0.67985,0.6799,1625199997.0
2006-08-22 07:00:00,0.67986,0.67995,0.67975,0.67981,1694999996.0
2006-08-22 07:15:00,0.67983,0.68003,0.67966,0.67993,1780300007.0
2006-08-22 07:30:00,0.67993,0.68002,0.67982,0.6799,2173599998.0
2006-08-22 07:45:00,0.67985,0.67998,0.6798,0.6799,1759500001.0
2006-08-22 08:00:00,0.67985,0.68001,0.67966,0.67978,1584900014.0
2006-08-22 08:15:00,0.6798,0.67999,0.67973,0.6798,1870500001.0
2006-08-22 08:30:00,0.67975,0.67998,0.67958,0.67997,2300000014.0
2006-08-22 08:45:00,0.67992,0.68014,0.67946,0.67961,1937500005.0
2006-08-22 09:00:00,0.67956,0.67977,0.67938,0.67969,1991000011.0
2006-08-22 09:15:00,0.67967,0.67988,0.67958,0.67983,2094699995.0
2006-08-22 09:30:00,0.67983,0.68037,0.67981,0.6803,2457700025.0
2006-08-22 09:45:00,0.68032,0.6805,0.68009,0.68015,2257499994.0
2006-08-22 10:00:00,0.68017,0.68042,0.68002,0.68013,1911899999.0
2006-08-22 10:15:00,0.68018,0.68065,0.68018,0.68047,1705999988.0
2006-08-22 10:30:00,0.68045,0.68045,0.68,0.6801,2095500007.0
2006-08-22 10:45:00,0.68009,0.68045,0.68002,0.68045,2021600003.0
2006-08-22 11:00:00,0.68022,0.68022,0.6793,0.67935,2115899982.0
2006-08-22 11:15:00,0.67939,0.67939,0.67899,0.67913,1793500004.0
2006-08-22 11:30:00,0.67919,0.67919,0.67863,0.67896,1857700005.0
2006-08-22 11:45:00,0.67897,0.67897,0.67854,0.67872,2608500000.0
2006-08-22 12:00:00,0.67863,0.67879,0.67832,0.67844,2113399995.0
2006-08-22 12:15:00,0.67842,0.67852,0.67831,0.67848,2740900010.0
2006-08-22 12:30:00,0.67845,0.67863,0.67828,0.67833,2251400013.0
2006-08-22 12:45:00,0.67833,0.6787,0.67825,0.67846,1748800018.0
2006-08-22 13:00:00,0.67847,0.67885,0.67843,0.67882,1733699996.0
2006-08-22 13:15:00,0.67874,0.67895,0.67867,0.67878,1931100012.0
2006-08-22 13:30:00,0.67879,0.6788,0.67851,0.67871,2100299994.0
2006-08-22 13:45:00,0.67871,0.67874,0.67808,0.67839,2265700007.0
2006-08-22 14:00:00,0.67837,0.67849,0.67811,0.67815,2582199987.0
2006-08-22 14:15:00,0.67815,0.67828,0.67794,0.6781,2105799989.0
2006-08-22 14:30:00,0.67803,0.67808,0.67765,0.67778,2420099999.0
2006-08-22 14:45:00,0.67778,0.67781,0.67758,0.67765,2212800005.0
2006-08-22 15:00:00,0.67764,0.67786,0.67753,0.67757,2543199998.0
2006-08-22 15:15:00,0.67757,0.67783,0.67748,0.67768,1852899996.0
2006-08-22 15:30:00,0.6777,0.67778,0.67732,0.67778,1695800011.0
2006-08-22 15:45:00,0.67776,0.6779,0.67755,0.67765,1882800004.0
2006-08-22 16:00:00,0.67759,0.6781,0.67759,0.67805,2195899990.0
2006-08-22 16:15:00,0.67809,0.67817,0.67771,0.67784,2201800000.0
2006-08-22 16:30:00,0.6778,0.67812,0.6778,0.678,1865099993.0
2006-08-22 16:45:00,0.67801,0.67831,0.67794,0.67831,1859700004.0
2006-08-22 17:00:00,0.67835,0.67838,0.67778,0.67794,2122000012.0
2006-08-22 17:15:00,0.6779,0.678,0.67772,0.67791,2141199992.0
2006-08-22 17:30:00,0.678,0.67816,0.67785,0.67804,2212099992.0
2006-08-22 17:45:00,0.67807,0.67823,0.67798,0.67804,2117299997.0
2006-08-22 18:00:00,0.678,0.67822,0.67792,0.6782,16015699971.0
2006-08-22 18:15:00,0.67819,0.67819,0.67785,0.67795,15177099989.0
2006-08-22 18:30:00,0.67796,0.67807,0.67768,0.67777,8599300028.0
2006-08-22 18:45:00,0.6778,0.67795,0.67774,0.67779,6358300028.0
2006-08-22 19:00:00,0.67777,0.67791,0.6776,0.67791,6481599981.0
2006-08-22 19:15:00,0.67793,0.67796,0.67743,0.67756,5659799976.0
2006-08-22 19:30:00,0.67757,0.67814,0.6775,0.67787,6735900013.0
2006-08-22 19:45:00,0.67792,0.67833,0.67785,0.67792,3989600023.0
2006-08-22 20:00:00,0.67798,0.67802,0.67772,0.67783,4183300005.0
2006-08-22 20:15:00,0.67785,0.67803,0.67775,0.67797,6137899990.0
2006-08-22 20:30:00,0.67796,0.67822,0.67785,0.67817,10075800003.0
2006-08-22 20:45:00,0.67817,0.67822,0.6779,0.678,11694900010.0
2006-08-22 21:00:00,0.67804,0.67825,0.67797,0.67808,8469999982.0
2006-08-22 21:15:00,0.67809,0.6781,0.67788,0.67807,5501500007.0
2006-08-22 21:30:00,0.67805,0.67816,0.67794,0.67797,4102099986.0
2006-08-22 21:45:00,0.67794,0.678,0.67768,0.67785,3463799988.0
2006-08-22 22:00:00,0.67783,0.67783,0.67763,0.6777,3643800000.0
2006-08-22 22:15:00,0.6777,0.67782,0.67765,0.67775,4148999972.0
2006-08-22 22:30:00,0.6778,0.67798,0.67774,0.67798,3350900010.0
2006-08-22 22:45:00,0.678,0.678,0.67768,0.67768,2736600003.0
2006-08-22 23:00:00,0.67755,0.67806,0.6775,0.67789,2516000002.0
2006-08-22 23:15:00,0.67781,0.67806,0.67746,0.67796,2241899997.0
2006-08-22 23:30:00,0.67798,0.67823,0.67792,0.67807,1634100007.0
2006-08-22 23:45:00,0.67807,0.67823,0.67783,0.67818,1318599994.0
2006-08-23 00:00:00,0.67817,0.6782,0.67797,0.67811,1685999996.0
2006-08-23 00:15:00,0.67814,0.6782,0.67803,0.67807,1985099992.0
2006-08-23 00:30:00,0.67813,0.67818,0.67795,0.67813,1524000004.0
2006-08-23 00:45:00,0.67811,0.67822,0.678,0.67807,1804399996.0
2006-08-23 01:00:00,0.67807,0.67815,0.67798,0.67812,2113000004.0
2006-08-23 01:15:00,0.67808,0.67821,0.67795,0.67807,1336899995.0
2006-08-23 01:30:00,0.67807,0.67814,0.67798,0.67798,1574100004.0
2006-08-23 01:45:00,0.67797,0.67808,0.67784,0.67793,1656600001.0
2006-08-23 02:00:00,0.67792,0.67796,0.67762,0.6777,2252599994.0
2006-08-23 02:15:00,0.67771,0.67792,0.67767,0.67783,1580499993.0
2006-08-23 02:30:00,0.67781,0.6779,0.67761,0.67784,2262600015.0
2006-08-23 02:45:00,0.6778,0.67791,0.67767,0.67778,1560499992.0
2006-08-23 03:00:00,0.67778,0.6778,0.67765,0.67772,1875900001.0
2006-08-23 03:15:00,0.67775,0.67785,0.67766,0.6778,949400004.0
2006-08-23 03:30:00,0.67781,0.67781,0.67756,0.67765,1498900002.0
2006-08-23 03:45:00,0.67765,0.67779,0.67749,0.67762,1865200000.0
2006-08-23 04:00:00,0.67772,0.67774,0.67743,0.67751,1874999981.0
2006-08-23 04:15:00,0.67751,0.67759,0.67746,0.67751,1561599993.0
2006-08-23 04:30:00,0.67755,0.67772,0.67749,0.67757,1590399990.0
2006-08-23 04:45:00,0.6775,0.67769,0.67742,0.67742,1472999989.0
2006-08-23 05:00:00,0.67738,0.67752,0.67734,0.6774,1738900001.0
2006-08-23 05:15:00,0.67743,0.67754,0.6774,0.67748,1604499993.0
2006-08-23 05:30:00,0.67749,0.67765,0.67741,0.67755,1604600004.0
2006-08-23 05:45:00,0.67752,0.67773,0.67739,0.67743,1605400000.0
2006-08-23 06:00:00,0.67743,0.67745,0.67732,0.6774,1371100001.0
2006-08-23 06:15:00,0.67737,0.67751,0.67735,0.67742,1858499985.0
2006-08-23 06:30:00,0.6774,0.67751,0.67735,0.67744,1526999992.0
2006-08-23 06:45:00,0.67754,0.67758,0.67743,0.67747,1298899990.0
2006-08-23 07:00:00,0.67739,0.67756,0.67738,0.67742,1277100002.0
2006-08-23 07:15:00,0.67745,0.6776,0.67739,0.6775,1787599995.0
2006-08-23 07:30:00,0.67748,0.67765,0.67745,0.67753,1763499998.0
2006-08-23 07:45:00,0.67752,0.67763,0.67741,0.67751,2132200003.0
2006-08-23 08:00:00,0.67745,0.67753,0.67731,0.67745,1878900004.0
2006-08-23 08:15:00,0.67741,0.67754,0.67731,0.67746,1519299991.0
2006-08-23 08:30:00,0.67746,0.67761,0.67735,0.6776,2185499985.0
2006-08-23 08:45:00,0.6776,0.67778,0.6774,0.67773,2219899996.0
2006-08-23 09:00:00,0.67776,0.67811,0.67771,0.67792,1984099999.0
2006-08-23 09:15:00,0.67781,0.67826,0.67778,0.67797,2151900002.0
2006-08-23 09:30:00,0.67802,0.67802,0.67742,0.67751,2194899985.0
2006-08-23 09:45:00,0.67749,0.6778,0.67744,0.67769,2475699996.0
2006-08-23 10:00:00,0.67773,0.67776,0.67738,0.67753,2043000001.0
2006-08-23 10:15:00,0.67759,0.67778,0.67756,0.67767,2242099997.0
2006-08-23 10:30:00,0.67765,0.67773,0.67749,0.6777,1846699995.0
2006-08-23 10:45:00,0.6777,0.67779,0.67751,0.6777,2064799986.0
2006-08-23 11:00:00,0.67774,0.67781,0.67742,0.67747,2206699992.0
2006-08-23 11:15:00,0.6775,0.67768,0.6774,0.67752,2254700014.0
2006-08-23 11:30:00,0.67755,0.67761,0.67735,0.67756,2015800006.0
2006-08-23 11:45:00,0.67754,0.6776,0.67722,0.67724,2203900003.0
2006-08-23 12:00:00,0.67716,0.67734,0.6771,0.67716,2336300008.0
2006-08-23 12:15:00,0.67718,0.67739,0.67712,0.67735,2316700007.0
2006-08-23 12:30:00,0.67732,0.67761,0.6773,0.67761,1911400000.0
2006-08-23 12:45:00,0.67767,0.67768,0.6773,0.6773,2017199996.0
2006-08-23 13:00:00,0.67736,0.67743,0.67715,0.67725,2088399996.0
2006-08-23 13:15:00,0.67719,0.67741,0.67715,0.67728,2071800003.0
2006-08-23 13:30:00,0.67727,0.67746,0.67715,0.67733,2131100003.0
2006-08-23 13:45:00,0.67733,0.67744,0.67722,0.67734,1991099998.0
2006-08-23 14:00:00,0.6773,0.67736,0.67706,0.67706,2009899998.0
2006-08-23 14:15:00,0.67712,0.67728,0.67686,0.67701,2071300009.0
2006-08-23 14:30:00,0.67696,0.67717,0.67666,0.67671,2036499990.0
2006-08-23 14:45:00,0.67673,0.67678,0.67642,0.67663,2071800005.0
2006-08-23 15:00:00,0.67655,0.67677,0.67638,0.67645,2255299997.0
2006-08-23 15:15:00,0.67651,0.67675,0.67612,0.67616,2176699991.0
2006-08-23 15:30:00,0.67617,0.6764,0.6761,0.67618,2160300011.0
2006-08-23 15:45:00,0.67621,0.67636,0.67605,0.67605,2646099993.0
2006-08-23 16:00:00,0.67614,0.67664,0.67609,0.67647,1801500017.0
2006-08-23 16:15:00,0.67652,0.67653,0.67556,0.67565,1945499999.0
2006-08-23 16:30:00,0.67568,0.67589,0.67551,0.67572,2355600010.0
2006-08-23 16:45:00,0.67572,0.676,0.67554,0.67561,2324599992.0
2006-08-23 17:00:00,0.67555,0.67601,0.67546,0.67577,2167699985.0
2006-08-23 17:15:00,0.67576,0.67594,0.67566,0.67594,2220300003.0
2006-08-23 17:30:00,0.67595,0.67615,0.6757,0.67587,2250100016.0
2006-08-23 17:45:00,0.67583,0.67602,0.67574,0.67579,2293300013.0
2006-08-23 18:00:00,0.67577,0.67593,0.67539,0.67559,17427300002.0
2006-08-23 18:15:00,0.6756,0.67564,0.67541,0.6756,13943300020.0
2006-08-23 18:30:00,0.6756,0.67563,0.6754,0.67546,8314600014.0
2006-08-23 18:45:00,0.67548,0.67558,0.67538,0.67549,6588799990.0
2006-08-23 19:00:00,0.67549,0.67571,0.67541,0.67563,6377100001.0
2006-08-23 19:15:00,0.67563,0.67567,0.67535,0.67548,5817900013.0
2006-08-23 19:30:00,0.67543,0.67558,0.67531,0.67542,6791299975.0
2006-08-23 19:45:00,0.67544,0.67557,0.67535,0.67537,4194500010.0
2006-08-23 20:00:00,0.67544,0.67555,0.67537,0.67542,4429100005.0
2006-08-23 20:15:00,0.67548,0.67555,0.67534,0.67541,6191399999.0
2006-08-23 20:30:00,0.67543,0.67558,0.67539,0.67547,10222799978.0
2006-08-23 20:45:00,0.6755,0.67569,0.67541,0.67558,10662599978.0
2006-08-23 21:00:00,0.67562,0.67572,0.67544,0.67564,8167200009.0
2006-08-23 21:15:00,0.67563,0.67576,0.67552,0.67558,4444000012.0
2006-08-23 21:30:00,0.67555,0.6756,0.67531,0.67545,4621799980.0
2006-08-23 21:45:00,0.67545,0.67551,0.67537,0.67551,3207899987.0
2006-08-23 22:00:00,0.67548,0.67559,0.6754,0.67548,3476299989.0
2006-08-23 22:15:00,0.6755,0.67553,0.67526,0.67535,4569300002.0
2006-08-23 22:30:00,0.67537,0.67537,0.67506,0.6751,3223099997.0
2006-08-23 22:45:00,0.67512,0.67522,0.675,0.67502,2652699991.0
2006-08-23 23:00:00,0.6749,0.67573,0.67487,0.67508,2147499995.0
2006-08-23 23:15:00,0.67516,0.67562,0.67497,0.67555,2004099999.0
2006-08-23 23:30:00,0.6756,0.67586,0.67543,0.67547,1629400012.0
2006-08-23 23:45:00,0.67546,0.67548,0.67511,0.67541,1321700004.0
2006-08-24 00:00:00,0.67538,0.67554,0.67536,0.67542,1709299995.0
2006-08-24 00:15:00,0.6755,0.67563,0.67532,0.67532,1943299983.0
2006-08-24 00:30:00,0.67542,0.67552,0.67525,0.67525,1639699993.0
2006-08-24 00:45:00,0.67526,0.67548,0.67522,0.67538,1860099992.0
2006-08-24 01:00:00,0.6754,0.67548,0.67531,0.67533,2033199988.0
2006-08-24 01:15:00,0.6753,0.6754,0.67515,0.6753,1808500010.0
2006-08-24 01:30:00,0.67527,0.6754,0.67519,0.67519,2020400010.0
2006-08-24 01:45:00,0.67519,0.67543,0.67514,0.67526,2277499991.0
2006-08-24 02:00:00,0.67527,0.67541,0.6751,0.67532,1909499980.0
2006-08-24 02:15:00,0.67528,0.67534,0.67519,0.67533,1771400010.0
2006-08-24 02:30:00,0.67529,0.67538,0.67519,0.67535,2047500004.0
2006-08-24 02:45:00,0.6753,0.67554,0.6753,0.67547,1576099993.0
2006-08-24 03:00:00,0.6755,0.6755,0.6748,0.67484,2327299990.0
2006-08-24 03:15:00,0.67487,0.67525,0.67483,0.67505,2175500003.0
2006-08-24 03:30:00,0.67506,0.67519,0.67499,0.675,1675200007.0
2006-08-24 03:45:00,0.67504,0.6752,0.67497,0.67504,1558300007.0
2006-08-24 04:00:00,0.67513,0.67524,0.67499,0.67512,1708400008.0
2006-08-24 04:15:00,0.67518,0.67519,0.675,0.67505,2160599993.0
2006-08-24 04:30:00,0.67501,0.67517,0.67492,0.67507,2077200008.0
2006-08-24 04:45:00,0.67502,0.67512,0.67492,0.67494,1967000008.0
2006-08-24 05:00:00,0.6749,0.67504,0.6747,0.67477,1499899999.0
2006-08-24 05:15:00,0.67478,0.67485,0.67464,0.67473,1246700004.0
2006-08-24 05:30:00,0.67472,0.67482,0.67466,0.6747,1565300000.0
2006-08-24 05:45:00,0.67467,0.67475,0.6746,0.67466,1686700003.0
2006-08-24 06:00:00,0.67466,0.67473,0.67457,0.6747,1590400000.0
2006-08-24 06:15:00,0.6747,0.67491,0.6747,0.67485,1539800001.0
2006-08-24 06:30:00,0.67485,0.67493,0.6748,0.67485,1448000005.0
2006-08-24 06:45:00,0.67495,0.67495,0.67477,0.67485,1807900015.0
2006-08-24 07:00:00,0.6748,0.67516,0.6748,0.67506,1685999998.0
2006-08-24 07:15:00,0.67509,0.67517,0.67494,0.67505,1531799999.0
2006-08-24 07:30:00,0.67503,0.67525,0.67497,0.67522,2238100000.0
2006-08-24 07:45:00,0.67515,0.67553,0.67515,0.67545,2358699996.0
2006-08-24 08:00:00,0.6754,0.67572,0.6754,0.67546,2271400001.0
2006-08-24 08:15:00,0.6754,0.67554,0.67529,0.6754,2044699999.0
2006-08-24 08:30:00,0.67532,0.67575,0.67532,0.67562,2284599994.0
2006-08-24 08:45:00,0.67562,0.67567,0.67536,0.67539,1733499994.0
2006-08-24 09:00:00,0.6754,0.67594,0.6754,0.67563,1964499990.0
2006-08-24 09:15:00,0.67561,0.67574,0.67556,0.67569,1724299998.0
2006-08-24 09:30:00,0.67573,0.67575,0.67544,0.6755,2150099991.0
2006-08-24 09:45:00,0.67553,0.67591,0.67539,0.67539,2071499990.0
2006-08-24 10:00:00,0.67574,0.67756,0.67558,0.67747,2621999994.0
2006-08-24 10:15:00,0.6776,0.67778,0.67732,0.67734,2394600014.0
2006-08-24 10:30:00,0.67734,0.67766,0.67734,0.67754,2218200003.0
2006-08-24 10:45:00,0.67755,0.67785,0.67751,0.6777,2134199999.0
2006-08-24 11:00:00,0.67771,0.67772,0.6773,0.67749,1895800000.0
2006-08-24 11:15:00,0.67752,0.67763,0.67728,0.67754,2016499998.0
2006-08-24 11:30:00,0.6776,0.67769,0.67748,0.67757,1797699995.0
2006-08-24 11:45:00,0.67749,0.6777,0.67737,0.6777,2054600023.0
2006-08-24 12:00:00,0.67765,0.67775,0.67757,0.67765,2016300001.0
2006-08-24 12:15:00,0.67761,0.67766,0.67742,0.67755,2263299994.0
2006-08-24 12:30:00,0.67754,0.67758,0.67734,0.67737,1689100002.0
2006-08-24 12:45:00,0.67738,0.6774,0.67712,0.67733,2080000002.0
2006-08-24 13:00:00,0.67739,0.67743,0.67729,0.67738,1843800003.0
2006-08-24 13:15:00,0.67735,0.67744,0.67717,0.6772,2304500003.0
2006-08-24 13:30:00,0.6772,0.67729,0.6771,0.67718,1735399996.0
2006-08-24 13:45:00,0.67717,0.67743,0.67689,0.67735,2506899988.0
2006-08-24 14:00:00,0.67732,0.67747,0.67722,0.67735,2642499977.0
2006-08-24 14:15:00,0.67723,0.67728,0.67671,0.67685,2308900016.0
2006-08-24 14:30:00,0.67717,0.67766,0.6765,0.67691,1946200005.0
2006-08-24 14:45:00,0.67697,0.67707,0.67685,0.67695,2480799988.0
2006-08-24 15:00:00,0.67697,0.67703,0.67661,0.67662,2342899992.0
2006-08-24 15:15:00,0.67659,0.67663,0.67633,0.67645,2056699993.0
2006-08-24 15:30:00,0.67641,0.67645,0.6762,0.67637,1783099996.0
2006-08-24 15:45:00,0.67641,0.67664,0.67628,0.67657,2005000016.0
2006-08-24 16:00:00,0.67648,0.67674,0.67598,0.67644,2602500006.0
2006-08-24 16:15:00,0.67646,0.67659,0.676,0.67609,2314000002.0
2006-08-24 16:30:00,0.67602,0.67621,0.67585,0.6759,2301900005.0
2006-08-24 16:45:00,0.67587,0.67624,0.6758,0.67624,1921800002.0
2006-08-24 17:00:00,0.67623,0.67631,0.67582,0.67595,2026999993.0
2006-08-24 17:15:00,0.67593,0.676,0.67573,0.67583,2416799999.0
2006-08-24 17:30:00,0.67585,0.67599,0.67572,0.67581,2188100006.0
2006-08-24 17:45:00,0.67577,0.67596,0.67541,0.67552,2412199991.0
2006-08-24 18:00:00,0.67546,0.67595,0.67533,0.67589,16132400001.0
2006-08-24 18:15:00,0.67593,0.67599,0.67569,0.6758,14879699966.0
2006-08-24 18:30:00,0.67579,0.67586,0.67552,0.67558,8143300021.0
2006-08-24 18:45:00,0.67558,0.6757,0.67542,0.67558,6273400015.0
2006-08-24 19:00:00,0.67555,0.6759,0.67551,0.67581,6152899990.0
2006-08-24 19:15:00,0.67583,0.67588,0.67562,0.6757,5602800008.0
2006-08-24 19:30:00,0.6757,0.67581,0.67561,0.67572,7005000002.0
2006-08-24 19:45:00,0.67576,0.67581,0.67561,0.67572,3903699979.0
2006-08-24 20:00:00,0.67576,0.67576,0.67547,0.67559,4512800010.0
2006-08-24 20:15:00,0.67559,0.67567,0.67541,0.67557,7019800031.0
2006-08-24 20:30:00,0.67558,0.67572,0.6755,0.67568,9574400007.0
2006-08-24 20:45:00,0.6757,0.67588,0.67549,0.6758,11945800026.0
2006-08-24 21:00:00,0.67582,0.67593,0.67565,0.67587,8083699995.0
2006-08-24 21:15:00,0.67587,0.67591,0.67572,0.67582,5028600004.0
2006-08-24 21:30:00,0.6758,0.67599,0.67577,0.67599,4483400009.0
2006-08-24 21:45:00,0.67599,0.67611,0.67589,0.67608,3503099998.0
2006-08-24 22:00:00,0.67605,0.67609,0.67592,0.67592,3565399978.0
2006-08-24 22:15:00,0.67595,0.67615,0.67587,0.6761,4016499984.0
2006-08-24 22:30:00,0.67613,0.67627,0.67602,0.67609,2821700001.0
2006-08-24 22:45:00,0.67613,0.67632,0.67607,0.67613,2457199986.0
2006-08-24 23:00:00,0.676,0.6766,0.67599,0.67605,2735300011.0
2006-08-24 23:15:00,0.67608,0.67643,0.67593,0.67608,1813699987.0
2006-08-24 23:30:00,0.6761,0.67616,0.67593,0.67599,1815199998.0
2006-08-24 23:45:00,0.67602,0.67611,0.67579,0.67605,1689100004.0
2006-08-25 00:00:00,0.67603,0.67618,0.67582,0.67586,2361900001.0
2006-08-25 00:15:00,0.67592,0.67592,0.67535,0.67535,1300199996.0
2006-08-25 00:30:00,0.6754,0.67581,0.6754,0.67568,1797900003.0
2006-08-25 00:45:00,0.67568,0.67582,0.67561,0.6757,1779600001.0
2006-08-25 01:00:00,0.67572,0.67592,0.67567,0.67588,2196100002.0
2006-08-25 01:15:00,0.67582,0.67602,0.67565,0.67568,1311099994.0
2006-08-25 01:30:00,0.67561,0.67625,0.67559,0.67608,2072400010.0
2006-08-25 01:45:00,0.67611,0.67619,0.67582,0.67582,2155899998.0
2006-08-25 02:00:00,0.6758,0.67624,0.67571,0.67624,2239100012.0
2006-08-25 02:15:00,0.67623,0.67632,0.67604,0.67627,1837599998.0
2006-08-25 02:30:00,0.67623,0.67641,0.67599,0.67616,2171600003.0
2006-08-25 02:45:00,0.67608,0.67635,0.67608,0.67624,1881899995.0
2006-08-25 03:00:00,0.67628,0.67636,0.67612,0.67629,1653799981.0
2006-08-25 03:15:00,0.67628,0.6763,0.67595,0.67595,1745799998.0
2006-08-25 03:30:00,0.67601,0.67626,0.67598,0.67604,1739300008.0
2006-08-25 03:45:00,0.67606,0.67614,0.67597,0.67603,1695300004.0
2006-08-25 04:00:00,0.67612,0.67617,0.67597,0.67597,1472600000.0
2006-08-25 04:15:00,0.67603,0.67623,0.67592,0.67618,1342199988.0
2006-08-25 04:30:00,0.67618,0.6764,0.67613,0.67637,1814000011.0
2006-08-25 04:45:00,0.6763,0.67638,0.676,0.67629,2086399998.0
2006-08-25 05:00:00,0.67625,0.67645,0.67625,0.67632,1552500002.0
2006-08-25 05:15:00,0.67633,0.67649,0.67628,0.67639,1760700018.0
2006-08-25 05:30:00,0.67643,0.67654,0.67637,0.67645,1706000008.0
2006-08-25 05:45:00,0.67643,0.6765,0.67636,0.67638,1588400004.0
2006-08-25 06:00:00,0.67641,0.67651,0.67628,0.67643,1389099989.0
2006-08-25 06:15:00,0.67641,0.67671,0.67641,0.67666,1299499995.0
2006-08-25 06:30:00,0.67665,0.67675,0.67652,0.67654,1304200002.0
2006-08-25 06:45:00,0.6766,0.67665,0.67648,0.67655,1256199992.0
2006-08-25 07:00:00,0.67654,0.67657,0.67643,0.67647,1578099991.0
2006-08-25 07:15:00,0.67649,0.67654,0.67597,0.67607,2226799995.0
2006-08-25 07:30:00,0.67609,0.67654,0.67604,0.67631,2154399995.0
2006-08-25 07:45:00,0.67629,0.6765,0.67618,0.67644,2086900010.0
2006-08-25 08:00:00,0.67643,0.67662,0.67629,0.6766,2142500006.0
2006-08-25 08:15:00,0.67661,0.67686,0.67646,0.67686,1987000003.0
2006-08-25 08:30:00,0.67682,0.67734,0.67669,0.67734,2318100006.0
2006-08-25 08:45:00,0.67739,0.67743,0.67645,0.67658,2227700007.0
2006-08-25 09:00:00,0.6766,0.67722,0.67656,0.67694,1549299994.0
2006-08-25 09:15:00,0.67691,0.67734,0.67691,0.67728,1812300005.0
2006-08-25 09:30:00,0.67727,0.67774,0.67716,0.6777,2402699997.0
2006-08-25 09:45:00,0.67772,0.67791,0.67751,0.67789,2050699999.0
2006-08-25 10:00:00,0.67781,0.67792,0.67739,0.67776,1990599990.0
2006-08-25 10:15:00,0.67776,0.67776,0.67694,0.67703,2539300014.0
2006-08-25 10:30:00,0.67704,0.67719,0.6765,0.67673,1935599982.0
2006-08-25 10:45:00,0.67676,0.67676,0.6763,0.67658,2193000013.0
2006-08-25 11:00:00,0.67656,0.67659,0.67629,0.67637,1957899989.0
2006-08-25 11:15:00,0.6764,0.67649,0.67607,0.67607,2183400012.0
2006-08-25 11:30:00,0.67614,0.67622,0.67591,0.67595,2136100006.0
2006-08-25 11:45:00,0.67593,0.6762,0.67563,0.67617,2486599987.0
2006-08-25 12:00:00,0.67613,0.67622,0.6754,0.67545,1923000009.0
2006-08-25 12:15:00,0.67546,0.67557,0.6754,0.67546,1626599992.0
2006-08-25 12:30:00,0.67542,0.67566,0.6754,0.67543,2198500014.0
2006-08-25 12:45:00,0.67547,0.67564,0.67537,0.67558,2137800018.0
2006-08-25 13:00:00,0.67561,0.67583,0.67554,0.6758,1857199995.0
2006-08-25 13:15:00,0.67577,0.67585,0.67563,0.67565,1844699988.0
2006-08-25 13:30:00,0.67567,0.67604,0.67567,0.67598,1847400001.0
2006-08-25 13:45:00,0.676,0.67612,0.67588,0.67592,1950900004.0
2006-08-25 14:00:00,0.67592,0.67629,0.6759,0.67615,2130299991.0
2006-08-25 14:15:00,0.67616,0.67649,0.67605,0.67616,2181699993.0
2006-08-25 14:30:00,0.67616,0.67639,0.67606,0.67619,1747600017.0
2006-08-25 14:45:00,0.67619,0.67627,0.67594,0.67615,1972099987.0
2006-08-25 15:00:00,0.67613,0.67633,0.67592,0.67602,1846999996.0
2006-08-25 15:15:00,0.67601,0.67618,0.67593,0.67598,1939900010.0
2006-08-25 15:30:00,0.676,0.6761,0.6758,0.67588,1841100015.0
2006-08-25 15:45:00,0.67592,0.67597,0.67554,0.67556,2232799994.0
2006-08-25 16:00:00,0.67563,0.67584,0.6749,0.67509,1876000001.0
2006-08-25 16:15:00,0.6751,0.6756,0.6751,0.67544,2337499993.0
2006-08-25 16:30:00,0.67548,0.67568,0.6754,0.6755,2176999996.0
2006-08-25 16:45:00,0.67546,0.67581,0.67545,0.67571,2170999998.0
2006-08-25 17:00:00,0.67567,0.67581,0.6755,0.67565,2288699981.0
2006-08-25 17:15:00,0.67575,0.67582,0.67554,0.67582,2249200011.0
2006-08-25 17:30:00,0.67585,0.67588,0.67555,0.67573,2086500005.0
2006-08-25 17:45:00,0.6757,0.67617,0.67561,0.67593,1947400000.0
2006-08-25 18:00:00,0.67595,0.67613,0.67587,0.67594,17784699958.0
2006-08-25 18:15:00,0.676,0.67603,0.6757,0.67593,13133399972.0
2006-08-25 18:30:00,0.67595,0.67602,0.67564,0.67572,7843499973.0
2006-08-25 18:45:00,0.67573,0.67597,0.67567,0.67585,6265699999.0
2006-08-25 19:00:00,0.67589,0.67601,0.6757,0.67573,5669300009.0
2006-08-25 19:15:00,0.67573,0.67585,0.67562,0.6757,5752299987.0
2006-08-25 19:30:00,0.67569,0.67577,0.67558,0.67562,6649999993.0
2006-08-25 19:45:00,0.67565,0.67581,0.67563,0.67577,3718100013.0
2006-08-25 20:00:00,0.67583,0.67606,0.67582,0.67599,4319200014.0
2006-08-25 20:15:00,0.676,0.67634,0.6759,0.67623,6329199987.0
2006-08-25 20:30:00,0.67623,0.67627,0.676,0.67607,9471099977.0
2006-08-25 20:45:00,0.6761,0.67615,0.67592,0.67613,10971999974.0
2006-08-25 21:00:00,0.67616,0.67624,0.67599,0.67603,7988200018.0
2006-08-25 21:15:00,0.67603,0.67612,0.67595,0.67597,4699299998.0
2006-08-25 21:30:00,0.67597,0.676,0.67578,0.6759,4722899999.0
2006-08-25 21:45:00,0.67592,0.67595,0.67571,0.67577,3517800005.0
2006-08-25 22:00:00,0.67577,0.67583,0.67566,0.67581,3654000012.0
2006-08-25 22:15:00,0.67582,0.67591,0.67561,0.6757,3817900003.0
2006-08-25 22:30:00,0.67572,0.67587,0.67558,0.67561,3391200013.0
2006-08-25 22:45:00,0.67564,0.67575,0.67551,0.67552,2447899987.0
2006-08-27 23:00:00,0.67555,0.67621,0.67555,0.67596,2459200003.0
2006-08-27 23:15:00,0.67586,0.67609,0.67545,0.67555,2087999997.0
2006-08-27 23:30:00,0.6756,0.67619,0.67547,0.67552,1602099990.0
2006-08-27 23:45:00,0.67552,0.67555,0.67515,0.67549,1453699992.0
2006-08-28 00:00:00,0.67547,0.67558,0.67531,0.67537,1767900015.0
2006-08-28 00:15:00,0.67541,0.6756,0.67533,0.67542,1485799995.0
2006-08-28 00:30:00,0.67548,0.6757,0.67538,0.67556,1664999996.0
2006-08-28 00:45:00,0.67558,0.67583,0.67554,0.67558,1293200006.0
2006-08-28 01:00:00,0.67553,0.67606,0.67545,0.67598,2120299999.0
2006-08-28 01:15:00,0.67595,0.67607,0.67591,0.676,1553000002.0
2006-08-28 01:30:00,0.67598,0.6762,0.67574,0.67617,1838299991.0
2006-08-28 01:45:00,0.67619,0.67622,0.67604,0.67604,1710199989.0
2006-08-28 02:00:00,0.67605,0.6762,0.67589,0.67598,1826599990.0
2006-08-28 02:15:00,0.67597,0.6761,0.6758,0.67585,1406700012.0
2006-08-28 02:30:00,0.67582,0.67607,0.6758,0.67604,1893000002.0
2006-08-28 02:45:00,0.676,0.67612,0.67593,0.67603,1623800000.0
2006-08-28 03:00:00,0.67605,0.67605,0.67582,0.67589,2154399992.0
2006-08-28 03:15:00,0.6759,0.6759,0.67575,0.67588,984600008.0
2006-08-28 03:30:00,0.67588,0.6761,0.67583,0.67596,1556200000.0
2006-08-28 03:45:00,0.67601,0.67619,0.67597,0.67598,1490999995.0
2006-08-28 04:00:00,0.67604,0.67609,0.67595,0.67597,1300899997.0
2006-08-28 04:15:00,0.67605,0.67614,0.67588,0.67605,1703099994.0
2006-08-28 04:30:00,0.67609,0.67626,0.67605,0.67619,1827400010.0
2006-08-28 04:45:00,0.6761,0.67625,0.67608,0.67608,1724199996.0
2006-08-28 05:00:00,0.67605,0.67635,0.67605,0.67622,1931499998.0
2006-08-28 05:15:00,0.67623,0.67665,0.6762,0.67632,1167600002.0
2006-08-28 05:30:00,0.67634,0.67667,0.67624,0.6766,2114399985.0
2006-08-28 05:45:00,0.67654,0.67664,0.67647,0.67664,2000199997.0
2006-08-28 06:00:00,0.67664,0.67669,0.67637,0.67655,2292100000.0
2006-08-28 06:15:00,0.67649,0.67651,0.67622,0.67639,2043299986.0
2006-08-28 06:30:00,0.67641,0.67657,0.67621,0.6764,1496600003.0
2006-08-28 06:45:00,0.67649,0.67659,0.6764,0.6764,1682399988.0
2006-08-28 07:00:00,0.67637,0.67668,0.67637,0.67662,1843299994.0
2006-08-28 07:15:00,0.67665,0.67665,0.67647,0.67664,1943600007.0
2006-08-28 07:30:00,0.67661,0.6767,0.67632,0.67653,2179900002.0
2006-08-28 07:45:00,0.67648,0.67663,0.67643,0.67658,1698699993.0
2006-08-28 08:00:00,0.67655,0.67664,0.67635,0.6765,1557399997.0
2006-08-28 08:15:00,0.67649,0.67659,0.67619,0.6762,1684199993.0
2006-08-28 08:30:00,0.67621,0.67632,0.67607,0.67613,2023099997.0
2006-08-28 08:45:00,0.67617,0.67643,0.67615,0.67635,1839099997.0
2006-08-28 09:00:00,0.67638,0.67648,0.6761,0.67623,1892300006.0
2006-08-28 09:15:00,0.67623,0.67629,0.67564,0.67575,2145199993.0
2006-08-28 09:30:00,0.67565,0.67598,0.67565,0.67582,2130199999.0
2006-08-28 09:45:00,0.67585,0.67602,0.67578,0.67592,1752999997.0
2006-08-28 10:00:00,0.6759,0.67613,0.67576,0.67585,1430900006.0
2006-08-28 10:15:00,0.67592,0.67597,0.67569,0.67582,2003200000.0
2006-08-28 10:30:00,0.67581,0.67611,0.67578,0.67601,1790799992.0
2006-08-28 10:45:00,0.676,0.67619,0.67597,0.67615,2054400002.0
2006-08-28 11:00:00,0.67617,0.67624,0.67598,0.67603,1736799983.0
2006-08-28 11:15:00,0.67609,0.67609,0.67583,0.67596,2605799995.0
2006-08-28 11:30:00,0.67602,0.67602,0.67575,0.67585,1768399993.0
2006-08-28 11:45:00,0.67585,0.67603,0.67567,0.67585,2437099998.0
2006-08-28 12:00:00,0.67581,0.67596,0.67573,0.6759,2272800006.0
2006-08-28 12:15:00,0.67588,0.67599,0.67583,0.67592,2024300005.0
2006-08-28 12:30:00,0.67589,0.67604,0.67581,0.67603,1803299988.0
2006-08-28 12:45:00,0.67605,0.67619,0.67586,0.67586,2155799995.0
2006-08-28 13:00:00,0.67586,0.676,0.67559,0.6758,2391599990.0
2006-08-28 13:15:00,0.67575,0.67588,0.67542,0.67551,1994699999.0
2006-08-28 13:30:00,0.67546,0.67575,0.67536,0.67564,1632800004.0
2006-08-28 13:45:00,0.67564,0.67571,0.67534,0.67545,2218000003.0
2006-08-28 14:00:00,0.67541,0.67549,0.67528,0.67536,2013800000.0
2006-08-28 14:15:00,0.67533,0.67549,0.67523,0.67531,2108999984.0
2006-08-28 14:30:00,0.67525,0.6755,0.67525,0.67537,1558299994.0
2006-08-28 14:45:00,0.67539,0.67561,0.67531,0.67558,1882300002.0
2006-08-28 15:00:00,0.67555,0.67556,0.67537,0.67542,1556999997.0
2006-08-28 15:15:00,0.67542,0.67553,0.67517,0.6752,1995699993.0
2006-08-28 15:30:00,0.67518,0.6753,0.67505,0.67516,1770699990.0
2006-08-28 15:45:00,0.6752,0.67522,0.67444,0.67461,1684900016.0
2006-08-28 16:00:00,0.6746,0.67489,0.67453,0.67459,1869000007.0
2006-08-28 16:15:00,0.67467,0.67482,0.67453,0.67455,1911300008.0
2006-08-28 16:30:00,0.67461,0.67461,0.67426,0.67429,1587799993.0
2006-08-28 16:45:00,0.67426,0.67442,0.67381,0.67394,2263399995.0
2006-08-28 17:00:00,0.67399,0.67406,0.67377,0.67385,2107799999.0
2006-08-28 17:15:00,0.67385,0.67399,0.67381,0.67391,1999700006.0
2006-08-28 17:30:00,0.6739,0.67396,0.67381,0.67388,1845099988.0
2006-08-28 17:45:00,0.67385,0.67396,0.67372,0.67382,2033299999.0
2006-08-28 18:00:00,0.67383,0.67413,0.67375,0.6741,15639100067.0
2006-08-28 18:15:00,0.67412,0.67431,0.67395,0.67426,13778600018.0
2006-08-28 18:30:00,0.67427,0.67444,0.67407,0.67414,7467800005.0
2006-08-28 18:45:00,0.67414,0.67427,0.67403,0.67418,6484000003.0
2006-08-28 19:00:00,0.6742,0.67434,0.67407,0.67418,6068199983.0
2006-08-28 19:15:00,0.67418,0.67443,0.67412,0.6743,5446100020.0
2006-08-28 19:30:00,0.6743,0.6744,0.67417,0.67417,7352299991.0
2006-08-28 19:45:00,0.6742,0.67457,0.67415,0.67447,3538199997.0
2006-08-28 20:00:00,0.67453,0.67453,0.67426,0.67439,4476299996.0
2006-08-28 20:15:00,0.6744,0.67447,0.6743,0.67441,6918200026.0
2006-08-28 20:30:00,0.67443,0.67468,0.67432,0.67453,10190500026.0
2006-08-28 20:45:00,0.67456,0.67469,0.67436,0.67465,11365999982.0
2006-08-28 21:00:00,0.67465,0.67475,0.67437,0.67443,8367699971.0
2006-08-28 21:15:00,0.67444,0.67456,0.67435,0.67442,5298699991.0
2006-08-28 21:30:00,0.67441,0.67469,0.67441,0.67465,4055299994.0
2006-08-28 21:45:00,0.67463,0.67473,0.67447,0.67472,3355300001.0
2006-08-28 22:00:00,0.6747,0.67478,0.6746,0.67474,3458600013.0
2006-08-28 22:15:00,0.67473,0.67503,0.67465,0.675,4177599999.0
2006-08-28 22:30:00,0.67506,0.67507,0.67485,0.67501,3250899993.0
2006-08-28 22:45:00,0.67503,0.67507,0.67468,0.67468,2458600006.0
2006-08-28 23:00:00,0.67455,0.67508,0.67446,0.67458,2717199986.0
2006-08-28 23:15:00,0.67458,0.67493,0.67435,0.6748,1843699984.0
2006-08-28 23:30:00,0.67481,0.67498,0.6747,0.67492,1964999993.0
2006-08-28 23:45:00,0.67493,0.67503,0.67465,0.67495,1521599995.0
2006-08-29 00:00:00,0.67492,0.67505,0.67484,0.67492,1435700002.0
2006-08-29 00:15:00,0.67498,0.67501,0.67478,0.67488,1878599994.0
2006-08-29 00:30:00,0.67495,0.67508,0.6748,0.67488,1720999991.0
2006-08-29 00:45:00,0.67486,0.6749,0.67477,0.67482,1581299997.0
2006-08-29 01:00:00,0.67482,0.67495,0.67481,0.67493,1873799992.0
2006-08-29 01:15:00,0.67487,0.67496,0.67473,0.67486,1712899997.0
2006-08-29 01:30:00,0.67481,0.67483,0.67461,0.67468,1711300003.0
2006-08-29 01:45:00,0.67467,0.67485,0.67458,0.67483,2001400010.0
2006-08-29 02:00:00,0.67475,0.67504,0.67465,0.6748,2288400006.0
2006-08-29 02:15:00,0.67476,0.67485,0.67456,0.67476,2154299992.0
2006-08-29 02:30:00,0.67474,0.67533,0.67469,0.6753,1652899993.0
2006-08-29 02:45:00,0.67525,0.6753,0.67483,0.675,1780199990.0
2006-08-29 03:00:00,0.67502,0.6752,0.6749,0.67505,2044299986.0
2006-08-29 03:15:00,0.67508,0.67521,0.67499,0.67518,1020700004.0
2006-08-29 03:30:00,0.67518,0.67526,0.67504,0.67513,1698399992.0
2006-08-29 03:45:00,0.67515,0.67533,0.6751,0.67522,1903199998.0
2006-08-29 04:00:00,0.67537,0.67541,0.67516,0.67516,1592000013.0
2006-08-29 04:15:00,0.6752,0.67529,0.67504,0.67505,1857000003.0
2006-08-29 04:30:00,0.67507,0.67522,0.67504,0.67519,1778399992.0
2006-08-29 04:45:00,0.67516,0.67528,0.67506,0.67521,1496199996.0
2006-08-29 05:00:00,0.6752,0.67528,0.67515,0.67517,1828099997.0
2006-08-29 05:15:00,0.67519,0.67529,0.67498,0.67498,1617299994.0
2006-08-29 05:30:00,0.67496,0.67528,0.6749,0.67525,1418100004.0
2006-08-29 05:45:00,0.67522,0.67532,0.67512,0.67532,1749499990.0
2006-08-29 06:00:00,0.67528,0.67533,0.67513,0.6752,1695200001.0
2006-08-29 06:15:00,0.67517,0.67537,0.67513,0.67529,2497900007.0
2006-08-29 06:30:00,0.67528,0.67554,0.67517,0.67525,2222399987.0
2006-08-29 06:45:00,0.67533,0.67547,0.67513,0.67516,1412700005.0
2006-08-29 07:00:00,0.67513,0.67538,0.67509,0.67522,1484199997.0
2006-08-29 07:15:00,0.67523,0.67528,0.67508,0.67523,1875200001.0
2006-08-29 07:30:00,0.6752,0.67533,0.67506,0.67511,2228100007.0
2006-08-29 07:45:00,0.6751,0.67528,0.67498,0.67509,2169200007.0
2006-08-29 08:00:00,0.67502,0.67516,0.67491,0.67515,1575800011.0
2006-08-29 08:15:00,0.67514,0.67552,0.67506,0.67538,1525999993.0
2006-08-29 08:30:00,0.67543,0.67556,0.67531,0.67548,2150499999.0
2006-08-29 08:45:00,0.67543,0.67555,0.67532,0.67539,1656800009.0
2006-08-29 09:00:00,0.67536,0.67564,0.67534,0.67559,1695199996.0
2006-08-29 09:15:00,0.67558,0.67568,0.67496,0.67501,2218799996.0
2006-08-29 09:30:00,0.67504,0.67538,0.67502,0.67505,1773899992.0
2006-08-29 09:45:00,0.67506,0.67507,0.67474,0.67486,1696300005.0
2006-08-29 10:00:00,0.6749,0.67494,0.67436,0.67437,2057199990.0
2006-08-29 10:15:00,0.67437,0.67459,0.67418,0.67434,2229999996.0
2006-08-29 10:30:00,0.67434,0.6744,0.67395,0.6742,2006399990.0
2006-08-29 10:45:00,0.67421,0.67434,0.67403,0.67433,2463799991.0
2006-08-29 11:00:00,0.67434,0.67456,0.67412,0.67422,2055300008.0
2006-08-29 11:15:00,0.67428,0.67429,0.67392,0.67407,2695999995.0
2006-08-29 11:30:00,0.67412,0.67432,0.67353,0.67358,1796399984.0
2006-08-29 11:45:00,0.67352,0.67434,0.67348,0.67425,2193899999.0
2006-08-29 12:00:00,0.67418,0.67438,0.67412,0.6742,1938800010.0
2006-08-29 12:15:00,0.67419,0.67442,0.67419,0.67426,2009700005.0
2006-08-29 12:30:00,0.67424,0.67429,0.67402,0.67408,1895999990.0
2006-08-29 12:45:00,0.67408,0.6742,0.67395,0.67405,2110900005.0
2006-08-29 13:00:00,0.67408,0.67421,0.67391,0.67395,2190899998.0
2006-08-29 13:15:00,0.67389,0.67425,0.67388,0.6742,1945099997.0
2006-08-29 13:30:00,0.67419,0.6743,0.67408,0.67418,1623500003.0
2006-08-29 13:45:00,0.67418,0.67447,0.67412,0.67442,2279100008.0
2006-08-29 14:00:00,0.67442,0.67454,0.67429,0.67445,2143399995.0
2006-08-29 14:15:00,0.67438,0.67444,0.67416,0.67436,2591399990.0
2006-08-29 14:30:00,0.67429,0.67453,0.67424,0.67448,1549400004.0
2006-08-29 14:45:00,0.67449,0.67465,0.67439,0.67444,2100699994.0
2006-08-29 15:00:00,0.6744,0.6744,0.67415,0.67417,1742899989.0
2006-08-29 15:15:00,0.67416,0.67442,0.67405,0.67435,2033799994.0
2006-08-29 15:30:00,0.67437,0.67438,0.67385,0.67386,1821800000.0
2006-08-29 15:45:00,0.67389,0.674,0.67368,0.67372,2026100008.0
2006-08-29 16:00:00,0.67365,0.67402,0.67341,0.67393,2479900004.0
2006-08-29 16:15:00,0.67395,0.674,0.67347,0.67351,2004099997.0
2006-08-29 16:30:00,0.67354,0.67384,0.67347,0.67375,1483099995.0
2006-08-29 16:45:00,0.67372,0.67421,0.67358,0.67391,2014899996.0
2006-08-29 17:00:00,0.67385,0.67416,0.67382,0.67409,2576399994.0
2006-08-29 17:15:00,0.6741,0.67447,0.67404,0.67437,2478000007.0
2006-08-29 17:30:00,0.67435,0.6748,0.67423,0.6748,2035900002.0
2006-08-29 17:45:00,0.6748,0.67501,0.67462,0.67492,1699200007.0
2006-08-29 18:00:00,0.6749,0.67525,0.67486,0.67501,15724199940.0
2006-08-29 18:15:00,0.6749,0.67513,0.67467,0.67477,14886499978.0
2006-08-29 18:30:00,0.67475,0.67484,0.67461,0.67473,8007300018.0
2006-08-29 18:45:00,0.67472,0.67482,0.67454,0.67469,6444900024.0
2006-08-29 19:00:00,0.6747,0.67485,0.67463,0.67469,6590999983.0
2006-08-29 19:15:00,0.67471,0.6749,0.67469,0.67485,5013299989.0
2006-08-29 19:30:00,0.67483,0.67483,0.67452,0.67457,6845299984.0
2006-08-29 19:45:00,0.6746,0.67472,0.67418,0.67424,4112399986.0
2006-08-29 20:00:00,0.67407,0.67512,0.67385,0.67508,4256100013.0
2006-08-29 20:15:00,0.67511,0.67548,0.67484,0.67536,7136799986.0
2006-08-29 20:30:00,0.6754,0.67544,0.67493,0.67498,10260899993.0
2006-08-29 20:45:00,0.67502,0.67565,0.675,0.67545,11525200013.0
2006-08-29 21:00:00,0.67547,0.6756,0.67536,0.67552,8138400000.0
2006-08-29 21:15:00,0.67551,0.67558,0.67534,0.67542,5352699978.0
2006-08-29 21:30:00,0.67541,0.67565,0.67541,0.67548,4358100014.0
2006-08-29 21:45:00,0.67548,0.67556,0.67534,0.67546,3233999979.0
2006-08-29 22:00:00,0.67545,0.67549,0.67527,0.6753,3456099992.0
2006-08-29 22:15:00,0.67532,0.67539,0.67522,0.6753,4533599999.0
2006-08-29 22:30:00,0.67534,0.67542,0.67529,0.6754,2992799997.0
2006-08-29 22:45:00,0.67543,0.67543,0.67522,0.67532,2199400001.0
2006-08-29 23:00:00,0.6751,0.6758,0.6751,0.67572,2842599994.0
2006-08-29 23:15:00,0.67556,0.67583,0.6753,0.67545,2108500000.0
2006-08-29 23:30:00,0.67548,0.67558,0.6754,0.6755,1756500010.0
2006-08-29 23:45:00,0.67552,0.67563,0.67491,0.67525,1494399991.0
2006-08-30 00:00:00,0.67525,0.6755,0.67525,0.67548,1784299987.0
2006-08-30 00:15:00,0.67552,0.67561,0.67538,0.67538,1527800000.0
2006-08-30 00:30:00,0.67543,0.67546,0.67524,0.67533,2196999998.0
2006-08-30 00:45:00,0.67533,0.67544,0.67513,0.67518,1840099996.0
2006-08-30 01:00:00,0.67514,0.67542,0.67498,0.67542,1918499998.0
2006-08-30 01:15:00,0.6754,0.67546,0.67533,0.67542,1592600009.0
2006-08-30 01:30:00,0.67538,0.6755,0.67536,0.67542,1366900008.0
2006-08-30 01:45:00,0.67542,0.67572,0.67534,0.67558,2182799998.0
2006-08-30 02:00:00,0.67553,0.67575,0.67547,0.6757,2116700004.0
2006-08-30 02:15:00,0.67568,0.67586,0.67563,0.67585,2078300007.0
2006-08-30 02:30:00,0.67583,0.67601,0.67575,0.6759,1838000006.0
2006-08-30 02:45:00,0.67586,0.67603,0.67579,0.67598,1683499984.0
2006-08-30 03:00:00,0.67594,0.67603,0.67573,0.6758,2116499991.0
2006-08-30 03:15:00,0.67578,0.67591,0.67571,0.67575,1783300003.0
2006-08-30 03:30:00,0.67573,0.67597,0.6757,0.6759,1889600005.0
2006-08-30 03:45:00,0.67586,0.67589,0.67544,0.67546,1614200006.0
2006-08-30 04:00:00,0.67553,0.67574,0.67547,0.67574,1899899995.0
2006-08-30 04:15:00,0.67578,0.67582,0.67549,0.67553,1967000003.0
2006-08-30 04:30:00,0.67554,0.67574,0.67547,0.67572,2279299984.0
2006-08-30 04:45:00,0.67563,0.6757,0.67545,0.67553,1470499990.0
2006-08-30 05:00:00,0.6755,0.67565,0.67545,0.67557,1481999994.0
2006-08-30 05:15:00,0.67557,0.67573,0.67553,0.67563,1653499995.0
2006-08-30 05:30:00,0.6756,0.67568,0.67548,0.67565,1365700007.0
2006-08-30 05:45:00,0.67562,0.67572,0.67548,0.67548,1615899995.0
2006-08-30 06:00:00,0.67551,0.67575,0.67549,0.67575,1321600005.0
2006-08-30 06:15:00,0.67573,0.67583,0.67565,0.67573,1762299994.0
2006-08-30 06:30:00,0.67568,0.67576,0.67537,0.6754,1968099993.0
2006-08-30 06:45:00,0.67546,0.67556,0.67536,0.67548,1515300003.0
2006-08-30 07:00:00,0.67544,0.6757,0.67541,0.67556,2267300003.0
2006-08-30 07:15:00,0.67558,0.67581,0.6755,0.67574,1511900000.0
2006-08-30 07:30:00,0.67573,0.67581,0.67538,0.67546,2279799994.0
2006-08-30 07:45:00,0.67547,0.67562,0.67538,0.67544,2164000004.0
2006-08-30 08:00:00,0.6754,0.67575,0.6754,0.67566,2181699986.0
2006-08-30 08:15:00,0.67566,0.6758,0.67529,0.67535,1758099999.0
2006-08-30 08:30:00,0.67535,0.67558,0.67523,0.67531,2008099993.0
2006-08-30 08:45:00,0.6753,0.67539,0.6749,0.67507,2009299996.0
2006-08-30 09:00:00,0.67505,0.67508,0.67471,0.67489,1968699988.0
2006-08-30 09:15:00,0.675,0.6751,0.6748,0.67509,2401300002.0
2006-08-30 09:30:00,0.67511,0.67512,0.67457,0.67487,1995400006.0
2006-08-30 09:45:00,0.67487,0.67531,0.67483,0.67502,2022500008.0
2006-08-30 10:00:00,0.67505,0.67523,0.67496,0.67505,2182300018.0
2006-08-30 10:15:00,0.67509,0.67528,0.67495,0.67516,2203200014.0
2006-08-30 10:30:00,0.67512,0.67526,0.67503,0.67511,2029200008.0
2006-08-30 10:45:00,0.67511,0.67518,0.67487,0.6751,1749500004.0
2006-08-30 11:00:00,0.67505,0.67505,0.67473,0.67477,2083799995.0
2006-08-30 11:15:00,0.67483,0.67486,0.67458,0.67461,2112200006.0
2006-08-30 11:30:00,0.67463,0.67464,0.67441,0.67451,1738600000.0
2006-08-30 11:45:00,0.67448,0.67458,0.67399,0.67406,2150300008.0
2006-08-30 12:00:00,0.67371,0.67406,0.67356,0.67385,2159299997.0
2006-08-30 12:15:00,0.67388,0.67421,0.67366,0.67421,2051100011.0
2006-08-30 12:30:00,0.67418,0.67439,0.67405,0.67438,2782099991.0
2006-08-30 12:45:00,0.67438,0.67448,0.67419,0.67419,1981199990.0
2006-08-30 13:00:00,0.67424,0.67429,0.67384,0.67415,1749599997.0
2006-08-30 13:15:00,0.67408,0.67413,0.67387,0.67413,2131800004.0
2006-08-30 13:30:00,0.67412,0.67424,0.67402,0.67408,1786200011.0
2006-08-30 13:45:00,0.67408,0.67436,0.67407,0.67427,2241699983.0
2006-08-30 14:00:00,0.67426,0.67431,0.67386,0.67386,2436800011.0
2006-08-30 14:15:00,0.67388,0.67419,0.67388,0.67392,2188700008.0
2006-08-30 14:30:00,0.67387,0.67418,0.67385,0.67398,2142300005.0
2006-08-30 14:45:00,0.674,0.67428,0.67393,0.67425,2071999983.0
2006-08-30 15:00:00,0.67418,0.67428,0.67378,0.67382,2115799988.0
2006-08-30 15:15:00,0.67384,0.67402,0.67367,0.67378,1771100001.0
2006-08-30 15:30:00,0.67379,0.67389,0.67363,0.67372,1957399999.0
2006-08-30 15:45:00,0.67374,0.67385,0.67358,0.67358,1900599999.0
2006-08-30 16:00:00,0.67358,0.67376,0.67348,0.67376,1524799998.0
2006-08-30 16:15:00,0.67375,0.67378,0.67348,0.67372,2114500003.0
2006-08-30 16:30:00,0.67364,0.6737,0.67339,0.67345,2266599989.0
2006-08-30 16:45:00,0.6734,0.67359,0.67313,0.67319,1955599996.0
2006-08-30 17:00:00,0.67319,0.67351,0.67319,0.67327,2018199996.0
2006-08-30 17:15:00,0.67325,0.67335,0.67287,0.67335,2297199987.0
2006-08-30 17:30:00,0.67336,0.67338,0.67314,0.67335,2055900005.0
2006-08-30 17:45:00,0.67333,0.67346,0.67324,0.67341,2084500015.0
2006-08-30 18:00:00,0.67341,0.6737,0.67331,0.67362,17381200028.0
2006-08-30 18:15:00,0.67364,0.67383,0.67359,0.6738,13730900028.0
2006-08-30 18:30:00,0.67377,0.67378,0.67352,0.67362,9126499995.0
2006-08-30 18:45:00,0.67361,0.67391,0.67355,0.6737,6552199979.0
2006-08-30 19:00:00,0.6737,0.6739,0.6733,0.67383,6658999970.0
2006-08-30 19:15:00,0.67385,0.67392,0.67361,0.67375,5991499999.0
2006-08-30 19:30:00,0.67374,0.67387,0.67366,0.67367,6864300024.0
2006-08-30 19:45:00,0.6737,0.67376,0.67361,0.67367,3407599997.0
2006-08-30 20:00:00,0.67373,0.67391,0.67367,0.67378,4903899992.0
2006-08-30 20:15:00,0.67378,0.6738,0.67354,0.67372,6089600002.0
2006-08-30 20:30:00,0.67373,0.6738,0.67359,0.6737,10291699974.0
2006-08-30 20:45:00,0.6737,0.67376,0.67352,0.67355,11789200017.0
2006-08-30 21:00:00,0.67358,0.6738,0.67344,0.67372,8139299996.0
2006-08-30 21:15:00,0.67373,0.67395,0.67365,0.67395,5056299988.0
2006-08-30 21:30:00,0.67392,0.674,0.67362,0.67381,4688099990.0
2006-08-30 21:45:00,0.67382,0.67402,0.67338,0.67379,3164899994.0
2006-08-30 22:00:00,0.67388,0.6739,0.6737,0.67377,3596199997.0
2006-08-30 22:15:00,0.67369,0.67384,0.67338,0.67365,4220799984.0
2006-08-30 22:30:00,0.67369,0.67388,0.6736,0.67383,3356100006.0
2006-08-30 22:45:00,0.67385,0.67388,0.67339,0.67363,2547199994.0
2006-08-30 23:00:00,0.67345,0.67406,0.67345,0.67377,2934600001.0
2006-08-30 23:15:00,0.67366,0.674,0.6734,0.67378,2418799997.0
2006-08-30 23:30:00,0.67371,0.67405,0.67339,0.67364,1917899999.0
2006-08-30 23:45:00,0.67376,0.67423,0.67332,0.67364,1856400008.0
2006-08-31 00:00:00,0.6736,0.67402,0.6735,0.67368,2331700001.0
2006-08-31 00:15:00,0.67359,0.67392,0.67332,0.67352,2625399984.0
2006-08-31 00:30:00,0.67358,0.67386,0.67341,0.67351,1738399997.0
2006-08-31 00:45:00,0.67346,0.67386,0.67346,0.67355,2177100012.0
2006-08-31 01:00:00,0.67351,0.67395,0.6735,0.67383,1849199995.0
2006-08-31 01:15:00,0.6738,0.67403,0.67372,0.67391,1518799989.0
2006-08-31 01:30:00,0.67384,0.6739,0.67342,0.67367,1899800011.0
2006-08-31 01:45:00,0.6737,0.67385,0.67341,0.67372,2361699995.0
2006-08-31 02:00:00,0.67372,0.67407,0.6737,0.67381,2123199996.0
2006-08-31 02:15:00,0.67375,0.67381,0.67347,0.67366,1710799998.0
2006-08-31 02:30:00,0.67367,0.67378,0.67341,0.6736,1766800007.0
2006-08-31 02:45:00,0.67357,0.6736,0.67332,0.67332,1780099998.0
2006-08-31 03:00:00,0.67348,0.67353,0.6733,0.6735,1641699996.0
2006-08-31 03:15:00,0.67352,0.67364,0.67336,0.67354,1232400001.0
2006-08-31 03:30:00,0.67357,0.67359,0.67329,0.67349,1391999995.0
2006-08-31 03:45:00,0.6735,0.67353,0.67317,0.67333,2434400004.0
2006-08-31 04:00:00,0.67341,0.67344,0.6732,0.6732,1606100004.0
2006-08-31 04:15:00,0.67328,0.67345,0.67312,0.67338,1543600004.0
2006-08-31 04:30:00,0.67338,0.67345,0.67311,0.6733,2158099988.0
2006-08-31 04:45:00,0.67324,0.67338,0.67318,0.67334,1934400002.0
2006-08-31 05:00:00,0.67325,0.6734,0.67312,0.67317,1417999997.0
2006-08-31 05:15:00,0.67311,0.67326,0.67298,0.67313,1931000001.0
2006-08-31 05:30:00,0.67313,0.67337,0.67304,0.67333,1759400009.0
2006-08-31 05:45:00,0.67332,0.6735,0.67309,0.6733,2135399991.0
2006-08-31 06:00:00,0.67329,0.67341,0.67314,0.67325,1908699990.0
2006-08-31 06:15:00,0.67323,0.67341,0.67314,0.67322,2057299981.0
2006-08-31 06:30:00,0.67319,0.67329,0.6731,0.67315,1626900008.0
2006-08-31 06:45:00,0.67322,0.67341,0.67308,0.67327,1790499999.0
2006-08-31 07:00:00,0.67325,0.67336,0.67312,0.67317,1951500010.0
2006-08-31 07:15:00,0.67325,0.67338,0.67313,0.67321,1653600008.0
2006-08-31 07:30:00,0.67318,0.67346,0.67305,0.67329,2132099985.0
2006-08-31 07:45:00,0.67325,0.67347,0.67317,0.67338,1732499990.0
2006-08-31 08:00:00,0.67331,0.67348,0.67289,0.67327,2202700005.0
2006-08-31 08:15:00,0.67322,0.67331,0.67283,0.67285,1990600006.0
2006-08-31 08:30:00,0.6729,0.67304,0.67271,0.6729,2248799990.0
2006-08-31 08:45:00,0.67288,0.6732,0.67287,0.67305,2272899982.0
2006-08-31 09:00:00,0.67311,0.67349,0.67304,0.67335,2130099999.0
2006-08-31 09:15:00,0.67338,0.67386,0.67331,0.67382,2204800002.0
2006-08-31 09:30:00,0.67384,0.67405,0.67371,0.6738,2302400010.0
2006-08-31 09:45:00,0.6738,0.67387,0.67334,0.67372,2088900001.0
2006-08-31 10:00:00,0.6737,0.67388,0.67359,0.67365,2413900015.0
2006-08-31 10:15:00,0.67371,0.67383,0.67358,0.67382,2290099996.0
2006-08-31 10:30:00,0.67381,0.67385,0.67356,0.67363,2279199996.0
2006-08-31 10:45:00,0.67365,0.67365,0.67336,0.67361,1929600000.0
2006-08-31 11:00:00,0.67362,0.67387,0.67362,0.67372,2264500001.0
2006-08-31 11:15:00,0.67379,0.67389,0.67357,0.67363,2529299987.0
2006-08-31 11:30:00,0.67375,0.67399,0.67365,0.67388,1988800001.0
2006-08-31 11:45:00,0.67387,0.67389,0.67343,0.67362,2729399997.0
2006-08-31 12:00:00,0.67355,0.67377,0.67348,0.67367,2104899999.0
2006-08-31 12:15:00,0.67364,0.67379,0.67358,0.67375,1943499990.0
2006-08-31 12:30:00,0.6737,0.67384,0.67366,0.67372,1802500001.0
2006-08-31 12:45:00,0.67376,0.67405,0.67375,0.6739,2521499995.0
2006-08-31 13:00:00,0.67394,0.6742,0.67389,0.67404,2403200007.0
2006-08-31 13:15:00,0.67399,0.67421,0.6739,0.67404,2260900006.0
2006-08-31 13:30:00,0.674,0.67439,0.67392,0.6742,2031499992.0
2006-08-31 13:45:00,0.67417,0.67418,0.67385,0.67389,2196899995.0
2006-08-31 14:00:00,0.67387,0.67417,0.67385,0.67402,2490199992.0
2006-08-31 14:15:00,0.674,0.67402,0.67366,0.6737,2128899994.0
2006-08-31 14:30:00,0.67357,0.67462,0.67357,0.67451,2093700005.0
2006-08-31 14:45:00,0.67456,0.67465,0.67422,0.67445,2343400014.0
2006-08-31 15:00:00,0.67434,0.67469,0.67423,0.67455,2444799990.0
2006-08-31 15:15:00,0.67459,0.67467,0.67414,0.67416,2022400000.0
2006-08-31 15:30:00,0.67418,0.67426,0.67375,0.67375,2483599993.0
2006-08-31 15:45:00,0.67381,0.67402,0.67371,0.6738,1851300000.0
2006-08-31 16:00:00,0.67378,0.67399,0.6736,0.67386,2347599986.0
2006-08-31 16:15:00,0.67387,0.67395,0.67339,0.67339,2260100004.0
2006-08-31 16:30:00,0.67336,0.67348,0.67302,0.67332,2372999996.0
2006-08-31 16:45:00,0.67326,0.67338,0.67261,0.67285,2213799994.0
2006-08-31 17:00:00,0.67288,0.6729,0.67241,0.6727,2479099993.0
2006-08-31 17:15:00,0.67271,0.67278,0.67248,0.67256,1981099994.0
2006-08-31 17:30:00,0.67258,0.67275,0.67235,0.67275,2254699994.0
2006-08-31 17:45:00,0.67267,0.67268,0.67225,0.67234,1974699996.0
2006-08-31 18:00:00,0.67232,0.67284,0.67228,0.67278,18251500001.0
2006-08-31 18:15:00,0.67273,0.67287,0.67257,0.67263,14805999986.0
2006-08-31 18:30:00,0.67263,0.67271,0.67242,0.67257,8346400005.0
2006-08-31 18:45:00,0.67258,0.67267,0.67247,0.67249,6196099997.0
2006-08-31 19:00:00,0.67245,0.67259,0.67236,0.67253,6178200003.0
2006-08-31 19:15:00,0.67253,0.67259,0.67215,0.67228,5522199998.0
2006-08-31 19:30:00,0.67228,0.67263,0.6722,0.67242,7119300006.0
2006-08-31 19:45:00,0.67245,0.67255,0.67215,0.6723,3463299991.0
2006-08-31 20:00:00,0.67237,0.67237,0.67212,0.67219,4444900009.0
2006-08-31 20:15:00,0.67219,0.67244,0.67207,0.67227,6419800012.0
2006-08-31 20:30:00,0.67228,0.67247,0.67225,0.67238,9909399991.0
2006-08-31 20:45:00,0.67242,0.67246,0.67222,0.67237,11066600001.0
2006-08-31 21:00:00,0.67252,0.67255,0.67231,0.67239,7948599980.0
2006-08-31 21:15:00,0.67242,0.67263,0.67235,0.67258,4591199992.0
2006-08-31 21:30:00,0.67253,0.67269,0.6724,0.67255,4023699987.0
2006-08-31 21:45:00,0.67255,0.67277,0.67223,0.67274,3548999998.0
2006-08-31 22:00:00,0.67272,0.67276,0.67259,0.67275,4007299991.0
2006-08-31 22:15:00,0.67279,0.67282,0.67257,0.67269,4298299979.0
2006-08-31 22:30:00,0.67272,0.67275,0.67258,0.67262,3269199992.0
2006-08-31 22:45:00,0.67265,0.67275,0.67247,0.67248,2558199984.0
2006-08-31 23:00:00,0.6721,0.67276,0.67208,0.67237,2473500011.0
2006-08-31 23:15:00,0.67248,0.67258,0.67201,0.67242,2645600009.0
2006-08-31 23:30:00,0.67258,0.67262,0.67205,0.67207,1502500002.0
2006-08-31 23:45:00,0.67207,0.67266,0.67181,0.6721,2179100010.0
2006-09-01 00:00:00,0.67207,0.67295,0.67202,0.67249,2597899998.0
2006-09-01 00:15:00,0.67226,0.67304,0.6721,0.67288,1771600005.0
2006-09-01 00:30:00,0.67255,0.67308,0.67245,0.67248,1723299993.0
2006-09-01 00:45:00,0.67252,0.67317,0.67239,0.67242,2006400008.0
2006-09-01 01:00:00,0.67241,0.67284,0.67232,0.67259,2556400001.0
2006-09-01 01:15:00,0.67256,0.67274,0.67243,0.67254,1552700014.0
2006-09-01 01:30:00,0.67245,0.67275,0.67245,0.67268,1882399997.0
2006-09-01 01:45:00,0.67268,0.67282,0.67236,0.6725,2340399977.0
2006-09-01 02:00:00,0.67266,0.67294,0.67243,0.67283,2014499983.0
2006-09-01 02:15:00,0.67279,0.67288,0.67261,0.67273,1859899993.0
2006-09-01 02:30:00,0.67272,0.67283,0.67251,0.6727,2012999994.0
2006-09-01 02:45:00,0.67263,0.6728,0.67249,0.67275,1562699996.0
2006-09-01 03:00:00,0.67279,0.67288,0.67256,0.6728,1868299995.0
2006-09-01 03:15:00,0.6728,0.67297,0.67251,0.67261,2028699988.0
2006-09-01 03:30:00,0.67255,0.67277,0.67253,0.67264,1795699997.0
2006-09-01 03:45:00,0.67264,0.67264,0.67227,0.67236,1518200001.0
2006-09-01 04:00:00,0.67245,0.67256,0.67232,0.67235,1803500002.0
2006-09-01 04:15:00,0.67239,0.67259,0.67225,0.67225,2030399992.0
2006-09-01 04:30:00,0.67223,0.67237,0.67205,0.67229,1977300002.0
2006-09-01 04:45:00,0.67224,0.67246,0.67214,0.67236,1634100011.0
2006-09-01 05:00:00,0.67228,0.67237,0.67206,0.67216,1784900011.0
2006-09-01 05:15:00,0.67219,0.67231,0.67206,0.67222,1926699998.0
2006-09-01 05:30:00,0.67222,0.67239,0.67204,0.67232,2006999990.0
2006-09-01 05:45:00,0.67232,0.67245,0.67223,0.67234,1879500000.0
2006-09-01 06:00:00,0.67232,0.6726,0.67223,0.67251,1924299989.0
2006-09-01 06:15:00,0.67244,0.67253,0.67228,0.67249,1460099981.0
2006-09-01 06:30:00,0.67251,0.67256,0.67226,0.67229,1537199996.0
2006-09-01 06:45:00,0.67237,0.67251,0.67228,0.67243,1595500004.0
2006-09-01 07:00:00,0.67244,0.67269,0.67225,0.67257,1864299999.0
2006-09-01 07:15:00,0.67262,0.67273,0.67235,0.67249,1766999988.0
2006-09-01 07:30:00,0.67248,0.67266,0.67232,0.67262,1972900003.0
2006-09-01 07:45:00,0.67262,0.67287,0.67258,0.6728,1800699993.0
2006-09-01 08:00:00,0.6728,0.67298,0.67279,0.67295,2039900001.0
2006-09-01 08:15:00,0.67297,0.67297,0.67265,0.67286,1568100009.0
2006-09-01 08:30:00,0.67285,0.67288,0.67257,0.67259,2065100000.0
2006-09-01 08:45:00,0.67256,0.67269,0.6723,0.67254,1951400005.0
2006-09-01 09:00:00,0.67253,0.67265,0.6724,0.67255,2163299994.0
2006-09-01 09:15:00,0.67253,0.67268,0.67235,0.67255,1976699985.0
2006-09-01 09:30:00,0.67257,0.67269,0.67241,0.67265,2112300012.0
2006-09-01 09:45:00,0.67266,0.67268,0.67249,0.67256,1599499997.0
2006-09-01 10:00:00,0.67253,0.67303,0.67253,0.673,2211500006.0
2006-09-01 10:15:00,0.67299,0.67303,0.67264,0.67264,2245500005.0
2006-09-01 10:30:00,0.67256,0.6729,0.67256,0.67283,2311100004.0
2006-09-01 10:45:00,0.67282,0.67318,0.6728,0.6731,1934500011.0
2006-09-01 11:00:00,0.67307,0.67323,0.6728,0.67297,1752999997.0
2006-09-01 11:15:00,0.67301,0.67319,0.67291,0.67317,2296600004.0
2006-09-01 11:30:00,0.67318,0.67328,0.67306,0.67315,1994800011.0
2006-09-01 11:45:00,0.67313,0.67353,0.67311,0.6734,2211899999.0
2006-09-01 12:00:00,0.67336,0.67345,0.67316,0.67322,2163600003.0
2006-09-01 12:15:00,0.67319,0.67327,0.67311,0.67318,2413600001.0
2006-09-01 12:30:00,0.67316,0.67321,0.67284,0.67289,2096699992.0
2006-09-01 12:45:00,0.67289,0.67312,0.6728,0.67302,2234800006.0
2006-09-01 13:00:00,0.67302,0.67319,0.67295,0.67313,1859400001.0
2006-09-01 13:15:00,0.67311,0.67324,0.67295,0.67301,2208199992.0
2006-09-01 13:30:00,0.67299,0.67314,0.67279,0.67297,1712899998.0
2006-09-01 13:45:00,0.67296,0.67297,0.67264,0.6727,2432899991.0
2006-09-01 14:00:00,0.67267,0.67312,0.67265,0.67272,2195699992.0
2006-09-01 14:15:00,0.67277,0.67339,0.67262,0.673,2208000000.0
2006-09-01 14:30:00,0.67314,0.67364,0.67283,0.67318,2420099997.0
2006-09-01 14:45:00,0.67324,0.67352,0.67302,0.67331,2737600004.0
2006-09-01 15:00:00,0.67335,0.67342,0.67257,0.67269,1859200003.0
2006-09-01 15:15:00,0.67271,0.67292,0.67254,0.67281,2337099978.0
2006-09-01 15:30:00,0.67281,0.67291,0.67265,0.67274,1941700000.0
2006-09-01 15:45:00,0.67281,0.67292,0.67259,0.67281,2299900007.0
2006-09-01 16:00:00,0.6729,0.67303,0.67258,0.67281,2498199988.0
2006-09-01 16:15:00,0.67276,0.67286,0.67252,0.67265,2780099990.0
2006-09-01 16:30:00,0.67261,0.67285,0.67256,0.67264,2157900006.0
2006-09-01 16:45:00,0.67252,0.67293,0.67252,0.67263,1739900015.0
2006-09-01 17:00:00,0.67254,0.67307,0.67251,0.673,1939699992.0
2006-09-01 17:15:00,0.67302,0.67336,0.67288,0.67315,1963599999.0
2006-09-01 17:30:00,0.67315,0.67377,0.67307,0.67357,1569500000.0
2006-09-01 17:45:00,0.67353,0.67356,0.67299,0.67352,2268200008.0
2006-09-01 18:00:00,0.67348,0.67369,0.6733,0.6734,16874300000.0
2006-09-01 18:15:00,0.6733,0.67359,0.67326,0.67344,13711099959.0
2006-09-01 18:30:00,0.67344,0.67366,0.67337,0.67358,8604999989.0
2006-09-01 18:45:00,0.67359,0.67365,0.67335,0.67354,5821699991.0
2006-09-01 19:00:00,0.67354,0.67359,0.67339,0.67343,6543100008.0
2006-09-01 19:15:00,0.67341,0.67347,0.67325,0.67337,5851499995.0
2006-09-01 19:30:00,0.67337,0.67341,0.67321,0.67332,6745299987.0
2006-09-01 19:45:00,0.67338,0.67358,0.6733,0.67347,4069599997.0
2006-09-01 20:00:00,0.67351,0.67356,0.67334,0.67348,4657400021.0
2006-09-01 20:15:00,0.67352,0.67356,0.67325,0.67332,7193100007.0
2006-09-01 20:30:00,0.67333,0.67345,0.67303,0.67312,10103299995.0
2006-09-01 20:45:00,0.67318,0.67343,0.67312,0.67332,11281400018.0
2006-09-01 21:00:00,0.67333,0.67345,0.67317,0.67327,8162000005.0
2006-09-01 21:15:00,0.67328,0.67333,0.67312,0.67321,5145600017.0
2006-09-01 21:30:00,0.6732,0.67341,0.67311,0.67331,4508399983.0
2006-09-01 21:45:00,0.67328,0.6736,0.67291,0.67334,3772200004.0
2006-09-01 22:00:00,0.6733,0.67361,0.67307,0.6736,3453600000.0
2006-09-01 22:15:00,0.6736,0.67362,0.67336,0.67355,4224500000.0
2006-09-01 22:30:00,0.67358,0.6736,0.6733,0.67348,3418400007.0
2006-09-01 22:45:00,0.67353,0.67376,0.67314,0.67324,2495600011.0
2006-09-03 23:00:00,0.67298,0.67395,0.67298,0.67352,2805699993.0
2006-09-03 23:15:00,0.67351,0.67382,0.67338,0.67349,2353599998.0
2006-09-03 23:30:00,0.67363,0.67388,0.67339,0.67366,2398799991.0
2006-09-03 23:45:00,0.67368,0.67376,0.67325,0.67365,2118700004.0
2006-09-04 00:00:00,0.67362,0.67373,0.67327,0.67352,1981199999.0
2006-09-04 00:15:00,0.67345,0.67361,0.67319,0.67325,1671900010.0
2006-09-04 00:30:00,0.67338,0.67359,0.67304,0.67358,1972100002.0
2006-09-04 00:45:00,0.67356,0.67368,0.67325,0.67363,1866199994.0
2006-09-04 01:00:00,0.67357,0.67381,0.6735,0.67378,1844699983.0
2006-09-04 01:15:00,0.67375,0.67394,0.67348,0.67394,1553299990.0
2006-09-04 01:30:00,0.67393,0.67429,0.67376,0.67417,1990000001.0
2006-09-04 01:45:00,0.6742,0.6742,0.67397,0.67407,1804999983.0
2006-09-04 02:00:00,0.67405,0.67407,0.67387,0.67388,2185799987.0
2006-09-04 02:15:00,0.67386,0.67402,0.67362,0.67382,1962900004.0
2006-09-04 02:30:00,0.67379,0.67391,0.6737,0.6739,1619300012.0
2006-09-04 02:45:00,0.67388,0.67403,0.67377,0.67388,1949200007.0
2006-09-04 03:00:00,0.67388,0.67418,0.67382,0.67413,1633800000.0
2006-09-04 03:15:00,0.67413,0.67431,0.67399,0.67403,1432199989.0
2006-09-04 03:30:00,0.67402,0.67405,0.67373,0.67389,1664199997.0
2006-09-04 03:45:00,0.67396,0.67411,0.67388,0.67396,2132899992.0
2006-09-04 04:00:00,0.67403,0.67413,0.67381,0.67389,1744200001.0
2006-09-04 04:15:00,0.67403,0.67408,0.67373,0.67389,1912400005.0
2006-09-04 04:30:00,0.67403,0.67405,0.67366,0.67371,1762500003.0
2006-09-04 04:45:00,0.67395,0.67425,0.67374,0.67422,1732499993.0
2006-09-04 05:00:00,0.6742,0.67435,0.67402,0.67424,1716200001.0
2006-09-04 05:15:00,0.67426,0.67434,0.67394,0.67424,2103199995.0
2006-09-04 05:30:00,0.67425,0.67433,0.67415,0.67421,1677499988.0
2006-09-04 05:45:00,0.67423,0.67429,0.67387,0.67425,2181099997.0
2006-09-04 06:00:00,0.6742,0.6742,0.67381,0.67405,1658700008.0
2006-09-04 06:15:00,0.67402,0.67423,0.67379,0.67423,1609699993.0
2006-09-04 06:30:00,0.67423,0.67434,0.67388,0.6742,1820500003.0
2006-09-04 06:45:00,0.67425,0.67434,0.67405,0.67425,2234299988.0
2006-09-04 07:00:00,0.6742,0.67436,0.67402,0.67427,1693200001.0
2006-09-04 07:15:00,0.6743,0.67438,0.6739,0.67435,1867500001.0
2006-09-04 07:30:00,0.67418,0.67435,0.67395,0.67402,2498999987.0
2006-09-04 07:45:00,0.674,0.67405,0.67385,0.67389,1749199995.0
2006-09-04 08:00:00,0.6739,0.67401,0.67357,0.67391,2417299985.0
2006-09-04 08:15:00,0.67394,0.67402,0.67376,0.67386,1454799995.0
2006-09-04 08:30:00,0.67389,0.67413,0.6737,0.67413,2528700015.0
2006-09-04 08:45:00,0.67407,0.67443,0.67388,0.67441,2068100005.0
2006-09-04 09:00:00,0.67444,0.67446,0.67405,0.6741,1940199990.0
2006-09-04 09:15:00,0.67408,0.67425,0.67403,0.6741,2327199996.0
2006-09-04 09:30:00,0.67417,0.67445,0.67417,0.67431,2112499993.0
2006-09-04 09:45:00,0.67437,0.6745,0.67413,0.67415,1906399995.0
2006-09-04 10:00:00,0.67413,0.67456,0.6741,0.67443,1938299995.0
2006-09-04 10:15:00,0.67447,0.67451,0.67418,0.67418,2645999995.0
2006-09-04 10:30:00,0.6742,0.6743,0.67407,0.67422,1618899998.0
2006-09-04 10:45:00,0.6742,0.67452,0.67407,0.67452,2495799991.0
2006-09-04 11:00:00,0.67453,0.67507,0.67444,0.67502,2332800002.0
2006-09-04 11:15:00,0.67505,0.67519,0.67484,0.67512,2162199998.0
2006-09-04 11:30:00,0.67519,0.6752,0.67498,0.67509,1657500003.0
2006-09-04 11:45:00,0.67508,0.67524,0.6749,0.67505,2365900010.0
2006-09-04 12:00:00,0.67502,0.67517,0.67451,0.67515,2622600003.0
2006-09-04 12:15:00,0.6751,0.6751,0.67487,0.67497,2085599992.0
2006-09-04 12:30:00,0.67492,0.67501,0.6748,0.67493,2015800012.0
2006-09-04 12:45:00,0.67498,0.67502,0.67468,0.6747,2103400022.0
2006-09-04 13:00:00,0.67471,0.67491,0.67457,0.67482,2237700002.0
2006-09-04 13:15:00,0.67477,0.67495,0.67455,0.67481,2100599998.0
2006-09-04 13:30:00,0.67482,0.67502,0.67436,0.67502,2047299988.0
2006-09-04 13:45:00,0.67503,0.67508,0.67469,0.67481,2259600006.0
2006-09-04 14:00:00,0.67482,0.67492,0.67458,0.6746,2065199991.0
2006-09-04 14:15:00,0.67462,0.67508,0.67458,0.67491,1734200001.0
2006-09-04 14:30:00,0.67485,0.67501,0.67482,0.67483,1809899985.0
2006-09-04 14:45:00,0.67487,0.67513,0.67485,0.67503,1848499992.0
2006-09-04 15:00:00,0.67499,0.67518,0.6749,0.67514,1889300014.0
2006-09-04 15:15:00,0.67514,0.67534,0.67502,0.67503,1921399991.0
2006-09-04 15:30:00,0.67499,0.67504,0.67461,0.67476,1848399986.0
2006-09-04 15:45:00,0.6749,0.67495,0.67473,0.67487,1472999999.0
2006-09-04 16:00:00,0.6749,0.67505,0.67451,0.67492,1652099987.0
2006-09-04 16:15:00,0.67496,0.67505,0.67465,0.6747,2067799977.0
2006-09-04 16:30:00,0.6747,0.67492,0.67464,0.67475,1474200012.0
2006-09-04 16:45:00,0.6747,0.6753,0.67466,0.6753,2141900006.0
2006-09-04 17:00:00,0.67528,0.67532,0.67488,0.67505,2340900013.0
2006-09-04 17:15:00,0.67505,0.67514,0.67495,0.67506,2084099998.0
2006-09-04 17:30:00,0.6751,0.67529,0.67496,0.67519,1989000002.0
2006-09-04 17:45:00,0.67515,0.67533,0.67504,0.67531,2235899988.0
2006-09-04 18:00:00,0.6752,0.67538,0.67512,0.67535,17619299987.0
2006-09-04 18:15:00,0.67537,0.67573,0.67527,0.67563,14659500007.0
2006-09-04 18:30:00,0.67565,0.67565,0.67514,0.67521,7488800019.0
2006-09-04 18:45:00,0.67523,0.67533,0.67504,0.67505,5702700016.0
2006-09-04 19:00:00,0.67505,0.67514,0.67499,0.67503,5985099989.0
2006-09-04 19:15:00,0.67501,0.67502,0.67472,0.6748,5393200005.0
2006-09-04 19:30:00,0.67479,0.6753,0.67477,0.67522,6842700021.0
2006-09-04 19:45:00,0.67528,0.67536,0.67484,0.67492,4144400000.0
2006-09-04 20:00:00,0.67501,0.67529,0.6749,0.67505,4151400023.0
2006-09-04 20:15:00,0.67517,0.67536,0.6748,0.67482,7008700004.0
2006-09-04 20:30:00,0.67503,0.67524,0.67476,0.67508,9605399996.0
2006-09-04 20:45:00,0.6751,0.67515,0.67499,0.675,11512600001.0
2006-09-04 21:00:00,0.67505,0.67513,0.67471,0.67495,8528299995.0
2006-09-04 21:15:00,0.67508,0.67522,0.67484,0.67502,5150800001.0
2006-09-04 21:30:00,0.6751,0.67524,0.67478,0.67505,4062799987.0
2006-09-04 21:45:00,0.67505,0.67514,0.67469,0.67507,3223400003.0
2006-09-04 22:00:00,0.67505,0.67524,0.67477,0.67502,3529199975.0
2006-09-04 22:15:00,0.67494,0.67516,0.67477,0.675,4809600003.0
2006-09-04 22:30:00,0.67503,0.67505,0.67462,0.6749,3539099996.0
2006-09-04 22:45:00,0.67496,0.67504,0.67462,0.67466,2971900004.0
2006-09-04 23:00:00,0.67459,0.67506,0.67449,0.67502,2208799987.0
2006-09-04 23:15:00,0.67493,0.67513,0.6746,0.67464,2144999997.0
2006-09-04 23:30:00,0.67484,0.67493,0.67435,0.6746,2169299998.0
2006-09-04 23:45:00,0.67447,0.67475,0.67435,0.67462,1827699994.0
2006-09-05 00:00:00,0.67466,0.67486,0.67453,0.67462,1406299993.0
2006-09-05 00:15:00,0.67461,0.67481,0.67444,0.67457,1917799998.0
2006-09-05 00:30:00,0.67462,0.67477,0.67443,0.67471,1465399994.0
2006-09-05 00:45:00,0.67468,0.67474,0.67448,0.67452,1851399992.0
2006-09-05 01:00:00,0.67456,0.67492,0.67437,0.67475,2654299998.0
2006-09-05 01:15:00,0.67467,0.67488,0.67446,0.67488,1521900006.0
2006-09-05 01:30:00,0.67485,0.67494,0.67474,0.67483,1817599996.0
2006-09-05 01:45:00,0.67484,0.67494,0.67455,0.67474,1858500002.0
2006-09-05 02:00:00,0.67472,0.67488,0.6744,0.67442,2206799991.0
2006-09-05 02:15:00,0.67437,0.67459,0.67427,0.67435,2435400012.0
2006-09-05 02:30:00,0.6743,0.67444,0.67423,0.67432,1502100001.0
2006-09-05 02:45:00,0.67428,0.67443,0.67414,0.67432,1775600003.0
2006-09-05 03:00:00,0.67439,0.67463,0.67421,0.67456,1950400008.0
2006-09-05 03:15:00,0.67457,0.67459,0.67416,0.67437,1103899999.0
2006-09-05 03:30:00,0.67435,0.67443,0.67415,0.67438,1675599999.0
2006-09-05 03:45:00,0.67438,0.67456,0.67424,0.67446,1539100004.0
2006-09-05 04:00:00,0.6745,0.67452,0.67418,0.67433,1544100010.0
2006-09-05 04:15:00,0.6744,0.67443,0.67397,0.67434,2186099997.0
2006-09-05 04:30:00,0.67432,0.67434,0.67403,0.67419,2190700001.0
2006-09-05 04:45:00,0.67412,0.67426,0.67391,0.67407,1651199990.0
2006-09-05 05:00:00,0.67398,0.67419,0.67388,0.67396,2403700015.0
2006-09-05 05:15:00,0.67406,0.67418,0.67393,0.67403,1429500006.0
2006-09-05 05:30:00,0.67406,0.67412,0.67377,0.67405,1609799991.0
2006-09-05 05:45:00,0.67403,0.67417,0.67384,0.67416,2118499991.0
2006-09-05 06:00:00,0.67414,0.67443,0.67403,0.67421,1414400014.0
2006-09-05 06:15:00,0.67422,0.6743,0.674,0.6742,1989999985.0
2006-09-05 06:30:00,0.6742,0.67432,0.67407,0.67409,1490100004.0
2006-09-05 06:45:00,0.67417,0.67422,0.67389,0.674,1832399999.0
2006-09-05 07:00:00,0.67402,0.6743,0.67392,0.67402,1579000013.0
2006-09-05 07:15:00,0.67407,0.67431,0.67399,0.6743,2302100000.0
2006-09-05 07:30:00,0.67427,0.67434,0.67404,0.67421,2411099999.0
2006-09-05 07:45:00,0.67418,0.67445,0.67405,0.67411,2198300005.0
2006-09-05 08:00:00,0.67409,0.67447,0.67409,0.67447,1773500001.0
2006-09-05 08:15:00,0.6744,0.67451,0.67394,0.6743,1658399996.0
2006-09-05 08:30:00,0.67436,0.67483,0.67431,0.67483,2223800011.0
2006-09-05 08:45:00,0.67476,0.67513,0.67464,0.67505,2467399998.0
2006-09-05 09:00:00,0.67504,0.67516,0.67484,0.67484,2503099999.0
2006-09-05 09:15:00,0.67485,0.67507,0.67466,0.67488,2191699985.0
2006-09-05 09:30:00,0.67497,0.67536,0.67484,0.67532,2253899997.0
2006-09-05 09:45:00,0.67528,0.67543,0.67508,0.67535,2298199996.0
2006-09-05 10:00:00,0.67542,0.67574,0.67542,0.67564,2112599996.0
2006-09-05 10:15:00,0.67567,0.676,0.67553,0.67554,2404699998.0
2006-09-05 10:30:00,0.67561,0.67625,0.67561,0.67605,2059099988.0
2006-09-05 10:45:00,0.67607,0.67626,0.67591,0.67613,2450300016.0
2006-09-05 11:00:00,0.67613,0.67644,0.67613,0.67632,1784599998.0
2006-09-05 11:15:00,0.67634,0.67635,0.67598,0.67607,2442299996.0
2006-09-05 11:30:00,0.67609,0.67613,0.67538,0.67552,2144200005.0
2006-09-05 11:45:00,0.67554,0.67572,0.67545,0.6757,1953500005.0
2006-09-05 12:00:00,0.67564,0.67577,0.67539,0.67551,1928199995.0
2006-09-05 12:15:00,0.6755,0.67561,0.67537,0.67556,1814999995.0
2006-09-05 12:30:00,0.67555,0.67561,0.6752,0.67523,1869900014.0
2006-09-05 12:45:00,0.67528,0.67536,0.67506,0.67519,2176999987.0
2006-09-05 13:00:00,0.67526,0.67547,0.67506,0.67527,2296599993.0
2006-09-05 13:15:00,0.67513,0.67539,0.67478,0.67483,2745799992.0
2006-09-05 13:30:00,0.6748,0.67518,0.67442,0.67476,2497500016.0
2006-09-05 13:45:00,0.67466,0.67483,0.67428,0.67452,2438299987.0
2006-09-05 14:00:00,0.67457,0.6749,0.67415,0.67482,2434899993.0
2006-09-05 14:15:00,0.67497,0.67529,0.67461,0.67517,2571900000.0
2006-09-05 14:30:00,0.67503,0.67529,0.67476,0.67511,2127500006.0
2006-09-05 14:45:00,0.6753,0.67534,0.67466,0.67474,2303300011.0
2006-09-05 15:00:00,0.67498,0.67541,0.67459,0.67528,2344899992.0
2006-09-05 15:15:00,0.67517,0.6755,0.67486,0.67529,2629599997.0
2006-09-05 15:30:00,0.67548,0.67581,0.67521,0.67551,2385900009.0
2006-09-05 15:45:00,0.67548,0.67574,0.67541,0.67565,2453200008.0
2006-09-05 16:00:00,0.67574,0.676,0.67568,0.67595,1988199993.0
2006-09-05 16:15:00,0.67595,0.67636,0.67579,0.67636,2052899992.0
2006-09-05 16:30:00,0.6763,0.67641,0.67618,0.6763,1811500002.0
2006-09-05 16:45:00,0.67627,0.67679,0.67617,0.67662,2122099987.0
2006-09-05 17:00:00,0.67659,0.67705,0.67652,0.67693,1996400001.0
2006-09-05 17:15:00,0.67693,0.67695,0.67646,0.67652,2043300000.0
2006-09-05 17:30:00,0.67654,0.67679,0.67648,0.67676,2056399993.0
2006-09-05 17:45:00,0.67673,0.67691,0.67655,0.67672,2352199998.0
2006-09-05 18:00:00,0.67672,0.67685,0.67642,0.67669,15873200007.0
2006-09-05 18:15:00,0.67671,0.67706,0.67638,0.67673,14312600024.0
2006-09-05 18:30:00,0.67671,0.6768,0.67652,0.67663,7848299998.0
2006-09-05 18:45:00,0.67659,0.67676,0.67643,0.67664,6138399980.0
2006-09-05 19:00:00,0.67668,0.67675,0.6765,0.67658,6566199960.0
2006-09-05 19:15:00,0.67655,0.67665,0.67646,0.67655,5720000019.0
2006-09-05 19:30:00,0.67655,0.67675,0.6765,0.67662,7215000004.0
2006-09-05 19:45:00,0.67665,0.67667,0.67644,0.67646,3633900006.0
2006-09-05 20:00:00,0.67654,0.67658,0.67641,0.67648,4327499984.0
2006-09-05 20:15:00,0.6765,0.67657,0.67638,0.67646,6290100011.0
2006-09-05 20:30:00,0.67648,0.67662,0.67632,0.67637,9814599995.0
2006-09-05 20:45:00,0.67639,0.67646,0.67625,0.67643,11248000013.0
2006-09-05 21:00:00,0.6765,0.67675,0.67635,0.67666,7636300008.0
2006-09-05 21:15:00,0.67663,0.67676,0.67654,0.67667,5022199990.0
2006-09-05 21:30:00,0.67665,0.67678,0.67645,0.67675,4195800018.0
2006-09-05 21:45:00,0.67673,0.67675,0.6764,0.67664,3226299997.0
2006-09-05 22:00:00,0.6766,0.67676,0.67654,0.67667,3871799978.0
2006-09-05 22:15:00,0.67669,0.67672,0.67627,0.6766,4464500001.0
2006-09-05 22:30:00,0.67664,0.67682,0.67636,0.67663,2885699992.0
2006-09-05 22:45:00,0.67666,0.67669,0.67618,0.67618,2521300000.0
2006-09-05 23:00:00,0.67605,0.67665,0.67605,0.6765,2292099993.0
2006-09-05 23:15:00,0.67651,0.67666,0.67625,0.6765,1927899993.0
2006-09-05 23:30:00,0.67653,0.67677,0.67628,0.67671,2332499986.0
2006-09-05 23:45:00,0.67672,0.67677,0.67638,0.67673,1640599996.0
2006-09-06 00:00:00,0.67672,0.67686,0.67643,0.67643,1805400002.0
2006-09-06 00:15:00,0.67644,0.67669,0.67643,0.67657,1895400001.0
2006-09-06 00:30:00,0.67663,0.67682,0.67648,0.67666,2089500007.0
2006-09-06 00:45:00,0.67662,0.6767,0.67634,0.67654,1638199996.0
2006-09-06 01:00:00,0.67645,0.67673,0.67628,0.67665,2333700012.0
2006-09-06 01:15:00,0.6766,0.67674,0.67637,0.67667,1619300007.0
2006-09-06 01:30:00,0.67663,0.67665,0.67637,0.6766,1917000002.0
2006-09-06 01:45:00,0.67665,0.6767,0.67641,0.67662,1940399998.0
2006-09-06 02:00:00,0.67655,0.67682,0.67648,0.67663,1856700012.0
2006-09-06 02:15:00,0.6766,0.67671,0.67644,0.67655,2071900002.0
2006-09-06 02:30:00,0.67652,0.67658,0.67633,0.67644,1743100002.0
2006-09-06 02:45:00,0.67635,0.67645,0.67621,0.67633,1752400007.0
2006-09-06 03:00:00,0.67632,0.67653,0.67615,0.67638,1857300005.0
2006-09-06 03:15:00,0.67645,0.67645,0.67599,0.67619,2033799997.0
2006-09-06 03:30:00,0.67608,0.6763,0.67604,0.67612,1476699996.0
2006-09-06 03:45:00,0.67612,0.67634,0.67612,0.67617,1711499988.0
2006-09-06 04:00:00,0.67626,0.67645,0.67612,0.67627,1503500012.0
2006-09-06 04:15:00,0.67626,0.67644,0.67613,0.67635,1939900002.0
2006-09-06 04:30:00,0.67633,0.67645,0.67624,0.67645,1847699990.0
2006-09-06 04:45:00,0.6764,0.67649,0.67614,0.67634,1702400004.0
2006-09-06 05:00:00,0.67632,0.67648,0.67615,0.67632,1990300009.0
2006-09-06 05:15:00,0.67631,0.67644,0.676,0.67627,1503299995.0
2006-09-06 05:30:00,0.67627,0.67641,0.67601,0.67633,1335399994.0
2006-09-06 05:45:00,0.67632,0.67639,0.67599,0.67622,2122800002.0
2006-09-06 06:00:00,0.6762,0.67627,0.67611,0.67622,1467599995.0
2006-09-06 06:15:00,0.67621,0.67644,0.67609,0.6763,2084600009.0
2006-09-06 06:30:00,0.67631,0.67631,0.67592,0.67615,1713999987.0
2006-09-06 06:45:00,0.67623,0.67626,0.67603,0.67616,1644200005.0
2006-09-06 07:00:00,0.67616,0.67636,0.6761,0.67622,1629100004.0
2006-09-06 07:15:00,0.67623,0.67625,0.67608,0.67617,1825899997.0
2006-09-06 07:30:00,0.67613,0.67633,0.67592,0.67592,2170800001.0
2006-09-06 07:45:00,0.6762,0.67648,0.6762,0.67635,1670100004.0
2006-09-06 08:00:00,0.6763,0.67644,0.67613,0.67643,2125799988.0
2006-09-06 08:15:00,0.67642,0.67663,0.67633,0.67656,1867800003.0
2006-09-06 08:30:00,0.67657,0.6767,0.67624,0.67637,2023299987.0
2006-09-06 08:45:00,0.6764,0.67668,0.67638,0.67663,2320599991.0
2006-09-06 09:00:00,0.67664,0.677,0.67656,0.67698,2326800008.0
2006-09-06 09:15:00,0.67697,0.67734,0.67683,0.67728,2022300016.0
2006-09-06 09:30:00,0.67726,0.67762,0.67723,0.6775,1997799987.0
2006-09-06 09:45:00,0.6775,0.67773,0.67734,0.67767,1943100013.0
2006-09-06 10:00:00,0.6777,0.67771,0.67736,0.67763,2108299996.0
2006-09-06 10:15:00,0.67761,0.67776,0.67736,0.67753,2111799999.0
2006-09-06 10:30:00,0.67747,0.678,0.67734,0.67779,2074699974.0
2006-09-06 10:45:00,0.67773,0.67804,0.67763,0.67782,1996299994.0
2006-09-06 11:00:00,0.6779,0.67852,0.6779,0.67826,2036199996.0
2006-09-06 11:15:00,0.67829,0.67883,0.67828,0.6785,2791899993.0
2006-09-06 11:30:00,0.67858,0.67861,0.67826,0.67834,1979700000.0
2006-09-06 11:45:00,0.6783,0.67907,0.67824,0.67907,2314799995.0
2006-09-06 12:00:00,0.679,0.67909,0.67886,0.679,2142900008.0
2006-09-06 12:15:00,0.67899,0.67931,0.67863,0.67866,2557900014.0
2006-09-06 12:30:00,0.67868,0.67907,0.6786,0.67904,2184299992.0
2006-09-06 12:45:00,0.67903,0.67911,0.67862,0.67873,2404999999.0
2006-09-06 13:00:00,0.6788,0.67896,0.67868,0.67883,1970899993.0
2006-09-06 13:15:00,0.67877,0.67923,0.67876,0.67905,2905699994.0
2006-09-06 13:30:00,0.67898,0.67914,0.67872,0.67888,2155300001.0
2006-09-06 13:45:00,0.67886,0.67906,0.67875,0.67889,1991499990.0
2006-09-06 14:00:00,0.67891,0.67911,0.67868,0.67899,2384299988.0
2006-09-06 14:15:00,0.679,0.67943,0.67879,0.67914,2263900013.0
2006-09-06 14:30:00,0.67903,0.67941,0.67899,0.6793,2343400001.0
2006-09-06 14:45:00,0.67937,0.67947,0.67906,0.67912,2069699994.0
2006-09-06 15:00:00,0.67905,0.67911,0.67887,0.67904,1989099980.0
2006-09-06 15:15:00,0.679,0.67912,0.67868,0.67902,2136899992.0
2006-09-06 15:30:00,0.67901,0.67935,0.67895,0.67902,2203300007.0
2006-09-06 15:45:00,0.67906,0.67972,0.67906,0.67954,1948700008.0
2006-09-06 16:00:00,0.67955,0.67982,0.67944,0.67952,2228300002.0
2006-09-06 16:15:00,0.67956,0.67979,0.67942,0.6797,2073099993.0
2006-09-06 16:30:00,0.67965,0.67982,0.67954,0.67967,2263799981.0
2006-09-06 16:45:00,0.67962,0.67989,0.67962,0.67989,1974699998.0
2006-09-06 17:00:00,0.67987,0.67989,0.67963,0.67973,2426399999.0
2006-09-06 17:15:00,0.67973,0.67973,0.67934,0.67953,1967600004.0
2006-09-06 17:30:00,0.67953,0.67984,0.67947,0.67968,2137099985.0
2006-09-06 17:45:00,0.67963,0.67977,0.67939,0.67964,1596600002.0
2006-09-06 18:00:00,0.67962,0.67965,0.67895,0.67913,16030099986.0
2006-09-06 18:15:00,0.679,0.67951,0.67898,0.67924,13368700016.0
2006-09-06 18:30:00,0.67924,0.67935,0.67916,0.67932,8363899989.0
2006-09-06 18:45:00,0.67932,0.67936,0.67902,0.67909,6175800000.0
2006-09-06 19:00:00,0.67909,0.67924,0.67897,0.67918,6909799997.0
2006-09-06 19:15:00,0.67916,0.67927,0.67909,0.6792,5361800016.0
2006-09-06 19:30:00,0.6792,0.67925,0.67908,0.67922,6830900000.0
2006-09-06 19:45:00,0.67925,0.67941,0.67901,0.67921,4130999995.0
2006-09-06 20:00:00,0.67927,0.67954,0.67913,0.67953,4658599983.0
2006-09-06 20:15:00,0.67952,0.6797,0.67937,0.67952,7474500001.0
2006-09-06 20:30:00,0.67953,0.67983,0.67946,0.67964,10335999979.0
2006-09-06 20:45:00,0.67964,0.67978,0.67951,0.67968,11300299992.0
2006-09-06 21:00:00,0.67965,0.67975,0.67954,0.67963,8358599990.0
2006-09-06 21:15:00,0.67963,0.67969,0.67952,0.67957,5685799995.0
2006-09-06 21:30:00,0.67955,0.67961,0.67947,0.67955,4327199984.0
2006-09-06 21:45:00,0.67951,0.67966,0.67951,0.6796,3122100007.0
2006-09-06 22:00:00,0.67959,0.67966,0.67947,0.67955,3269400008.0
2006-09-06 22:15:00,0.67957,0.67965,0.67936,0.67948,3925600015.0
2006-09-06 22:30:00,0.67951,0.67953,0.67913,0.67942,3280399992.0
2006-09-06 22:45:00,0.67949,0.67958,0.67875,0.67875,2473399993.0
2006-09-06 23:00:00,0.67862,0.67945,0.67862,0.67922,2455500016.0
2006-09-06 23:15:00,0.67923,0.67938,0.67894,0.67926,1893699990.0
2006-09-06 23:30:00,0.67928,0.67939,0.67904,0.67922,1971700009.0
2006-09-06 23:45:00,0.67922,0.6793,0.67869,0.67899,2060300001.0
2006-09-07 00:00:00,0.67901,0.67916,0.67891,0.67916,2041099999.0
2006-09-07 00:15:00,0.67916,0.67921,0.67899,0.67918,1788699996.0
2006-09-07 00:30:00,0.67923,0.67959,0.67914,0.67935,1656000011.0
2006-09-07 00:45:00,0.67933,0.67959,0.67922,0.67952,1846300005.0
2006-09-07 01:00:00,0.6795,0.67959,0.67922,0.67938,2430099984.0
2006-09-07 01:15:00,0.67934,0.67951,0.67929,0.67948,1614000000.0
2006-09-07 01:30:00,0.67943,0.67958,0.67931,0.67952,1565499991.0
2006-09-07 01:45:00,0.67948,0.67972,0.67927,0.67962,1864800009.0
2006-09-07 02:00:00,0.67958,0.67976,0.67944,0.67972,2105799981.0
2006-09-07 02:15:00,0.67971,0.67987,0.67952,0.67952,1496099998.0
2006-09-07 02:30:00,0.67949,0.67979,0.67942,0.67973,1541899983.0
2006-09-07 02:45:00,0.67965,0.67983,0.67959,0.67978,2113700007.0
2006-09-07 03:00:00,0.6798,0.67986,0.67941,0.67962,2119500002.0
2006-09-07 03:15:00,0.67951,0.67966,0.67918,0.67947,1911000009.0
2006-09-07 03:30:00,0.67935,0.67969,0.67922,0.67959,1847899999.0
2006-09-07 03:45:00,0.67957,0.67975,0.67939,0.67961,1783700004.0
2006-09-07 04:00:00,0.67971,0.67983,0.67953,0.67963,1378799995.0
2006-09-07 04:15:00,0.67967,0.67978,0.67952,0.67964,1711099992.0
2006-09-07 04:30:00,0.67965,0.67979,0.67943,0.67977,2156299998.0
2006-09-07 04:45:00,0.6797,0.67978,0.67948,0.67972,1880499998.0
2006-09-07 05:00:00,0.6797,0.67986,0.67958,0.67972,1920800008.0
2006-09-07 05:15:00,0.67977,0.67985,0.6797,0.67971,1516199998.0
2006-09-07 05:30:00,0.67975,0.67994,0.67954,0.67993,2183999996.0
2006-09-07 05:45:00,0.68001,0.6801,0.67976,0.68005,1642999996.0
2006-09-07 06:00:00,0.68003,0.68013,0.67995,0.68005,1499200003.0
2006-09-07 06:15:00,0.68002,0.68017,0.67985,0.67993,1398899994.0
2006-09-07 06:30:00,0.67992,0.68005,0.67977,0.67991,1437999984.0
2006-09-07 06:45:00,0.67998,0.68012,0.67974,0.68007,2266599994.0
2006-09-07 07:00:00,0.68,0.6801,0.67974,0.68,1615399989.0
2006-09-07 07:15:00,0.68007,0.68033,0.67999,0.68026,1795900005.0
2006-09-07 07:30:00,0.68025,0.68031,0.68012,0.68019,1962800000.0
2006-09-07 07:45:00,0.68018,0.68029,0.68002,0.68015,1806499990.0
2006-09-07 08:00:00,0.68012,0.6805,0.68002,0.68047,2471199993.0
2006-09-07 08:15:00,0.68045,0.68053,0.6803,0.68051,1748599992.0
2006-09-07 08:30:00,0.68046,0.68056,0.68016,0.68035,1758699995.0
2006-09-07 08:45:00,0.68038,0.68071,0.68026,0.68047,2321499997.0
2006-09-07 09:00:00,0.68036,0.68054,0.68002,0.68034,1714599997.0
2006-09-07 09:15:00,0.68034,0.68041,0.67987,0.68008,2145099985.0
2006-09-07 09:30:00,0.68007,0.68031,0.67985,0.68018,2130200005.0
2006-09-07 09:45:00,0.68027,0.68056,0.68003,0.68006,2033499997.0
2006-09-07 10:00:00,0.68003,0.68032,0.67997,0.6802,1866199994.0
2006-09-07 10:15:00,0.68027,0.68034,0.67983,0.67992,2361600000.0
2006-09-07 10:30:00,0.6799,0.67991,0.67935,0.67942,1906799988.0
2006-09-07 10:45:00,0.67942,0.67971,0.67896,0.67903,1726399988.0
2006-09-07 11:00:00,0.67907,0.67918,0.67865,0.67904,2038599987.0
2006-09-07 11:15:00,0.67905,0.67922,0.67886,0.67899,2300999991.0
2006-09-07 11:30:00,0.67904,0.67906,0.67878,0.679,1811600002.0
2006-09-07 11:45:00,0.67897,0.67941,0.67893,0.67941,1839399997.0
2006-09-07 12:00:00,0.67935,0.67942,0.67918,0.67925,1952900003.0
2006-09-07 12:15:00,0.67923,0.67934,0.67912,0.67917,2061099998.0
2006-09-07 12:30:00,0.67914,0.67918,0.67856,0.67873,2211499996.0
2006-09-07 12:45:00,0.67874,0.67911,0.67866,0.67866,2020799981.0
2006-09-07 13:00:00,0.6787,0.67951,0.67856,0.67881,2062600017.0
2006-09-07 13:15:00,0.67883,0.67907,0.6787,0.67892,2286999987.0
2006-09-07 13:30:00,0.67895,0.67915,0.67885,0.67893,2254700005.0
2006-09-07 13:45:00,0.6789,0.67928,0.6787,0.67918,2176999995.0
2006-09-07 14:00:00,0.67926,0.67961,0.67915,0.6794,2232600008.0
2006-09-07 14:15:00,0.67942,0.67946,0.67904,0.67914,1997999996.0
2006-09-07 14:30:00,0.67906,0.6792,0.67869,0.67869,2150300003.0
2006-09-07 14:45:00,0.6788,0.67941,0.6788,0.67918,2447799993.0
2006-09-07 15:00:00,0.67918,0.67931,0.67913,0.67919,2241199985.0
2006-09-07 15:15:00,0.67927,0.67941,0.67884,0.67903,2157300004.0
2006-09-07 15:30:00,0.67901,0.67924,0.67879,0.67894,1742900011.0
2006-09-07 15:45:00,0.67895,0.67921,0.67887,0.67912,1588500001.0
2006-09-07 16:00:00,0.67905,0.6793,0.67904,0.67922,2257800003.0
2006-09-07 16:15:00,0.6792,0.67922,0.67853,0.6786,1812899991.0
2006-09-07 16:30:00,0.67859,0.67892,0.67855,0.67884,2138900012.0
2006-09-07 16:45:00,0.67879,0.67923,0.67875,0.6792,2324699990.0
2006-09-07 17:00:00,0.67921,0.67951,0.67914,0.67925,2255099998.0
2006-09-07 17:15:00,0.67924,0.67933,0.67905,0.67925,2464900000.0
2006-09-07 17:30:00,0.67927,0.67934,0.67907,0.67926,2027299998.0
2006-09-07 17:45:00,0.67925,0.67962,0.67899,0.67962,1859299997.0
2006-09-07 18:00:00,0.67975,0.67979,0.67894,0.679,18302299999.0
2006-09-07 18:15:00,0.6791,0.67912,0.67876,0.67904,14199000030.0
2006-09-07 18:30:00,0.67904,0.67926,0.67887,0.67895,7837100008.0
2006-09-07 18:45:00,0.67891,0.67915,0.67884,0.67909,6167799989.0
2006-09-07 19:00:00,0.67907,0.67937,0.67881,0.67896,6371200005.0
2006-09-07 19:15:00,0.67898,0.67908,0.67874,0.679,5753199989.0
2006-09-07 19:30:00,0.67898,0.67906,0.67889,0.67892,7039200015.0
2006-09-07 19:45:00,0.67895,0.67908,0.67878,0.67887,3549400021.0
2006-09-07 20:00:00,0.67895,0.67907,0.67885,0.67898,4618699990.0
2006-09-07 20:15:00,0.679,0.67902,0.67877,0.6789,6910199992.0
2006-09-07 20:30:00,0.67893,0.67903,0.67872,0.67893,10483799987.0
2006-09-07 20:45:00,0.67896,0.67901,0.67867,0.6788,11635299959.0
2006-09-07 21:00:00,0.67884,0.67898,0.67859,0.67868,7832900011.0
2006-09-07 21:15:00,0.67868,0.67875,0.6785,0.6785,4602000009.0
2006-09-07 21:30:00,0.67848,0.67874,0.67848,0.67874,4530799988.0
2006-09-07 21:45:00,0.67874,0.67877,0.67861,0.67871,3157300003.0
2006-09-07 22:00:00,0.6787,0.67887,0.67853,0.67881,3699999990.0
2006-09-07 22:15:00,0.67884,0.67899,0.67866,0.67898,4351600000.0
2006-09-07 22:30:00,0.67897,0.6792,0.67875,0.67881,2953699988.0
2006-09-07 22:45:00,0.67882,0.67882,0.67828,0.67828,2541800012.0
2006-09-07 23:00:00,0.67825,0.67864,0.67813,0.67852,2185300009.0
2006-09-07 23:15:00,0.67853,0.67947,0.67839,0.6786,1687800003.0
2006-09-07 23:30:00,0.67863,0.67878,0.67856,0.67867,1994700000.0
2006-09-07 23:45:00,0.67867,0.67886,0.67823,0.67867,2055499999.0
2006-09-08 00:00:00,0.67864,0.67892,0.67863,0.67878,1898799987.0
2006-09-08 00:15:00,0.67885,0.679,0.67869,0.67875,1650600008.0
2006-09-08 00:30:00,0.67883,0.67885,0.67854,0.67866,2121599994.0
2006-09-08 00:45:00,0.67867,0.67876,0.67848,0.67856,1719299999.0
2006-09-08 01:00:00,0.67852,0.67864,0.67834,0.67851,1661900003.0
2006-09-08 01:15:00,0.67848,0.67875,0.67836,0.67867,2007500002.0
2006-09-08 01:30:00,0.67866,0.6788,0.6785,0.6788,1952499995.0
2006-09-08 01:45:00,0.67876,0.67882,0.67851,0.67861,1620200007.0
2006-09-08 02:00:00,0.67859,0.67891,0.67851,0.67882,2368500008.0
2006-09-08 02:15:00,0.6788,0.679,0.67873,0.67878,1455999993.0
2006-09-08 02:30:00,0.67867,0.67874,0.67845,0.67865,2018500001.0
2006-09-08 02:45:00,0.67862,0.67899,0.67853,0.67891,1501699998.0
2006-09-08 03:00:00,0.67893,0.67912,0.67866,0.67888,1990899997.0
2006-09-08 03:15:00,0.67895,0.67896,0.67867,0.67879,1122900008.0
2006-09-08 03:30:00,0.67882,0.6791,0.67822,0.6789,2112700012.0
2006-09-08 03:45:00,0.67897,0.67906,0.67817,0.67879,2021400007.0
2006-09-08 04:00:00,0.67905,0.67907,0.67861,0.67881,2145999990.0
2006-09-08 04:15:00,0.6788,0.67894,0.67855,0.67883,1930200011.0
2006-09-08 04:30:00,0.67882,0.67885,0.67861,0.67861,1567000010.0
2006-09-08 04:45:00,0.67861,0.67886,0.67858,0.67874,1440900011.0
2006-09-08 05:00:00,0.6787,0.67901,0.6787,0.67895,1827100004.0
2006-09-08 05:15:00,0.67895,0.67902,0.67865,0.67884,2034300009.0
2006-09-08 05:30:00,0.67885,0.67894,0.67871,0.67877,1754399999.0
2006-09-08 05:45:00,0.67873,0.67887,0.67864,0.67878,1663299994.0
2006-09-08 06:00:00,0.6788,0.67895,0.6786,0.67883,1837400001.0
2006-09-08 06:15:00,0.67884,0.67901,0.6787,0.67895,1683100004.0
2006-09-08 06:30:00,0.67888,0.67893,0.67864,0.6787,1625800005.0
2006-09-08 06:45:00,0.67877,0.67891,0.67854,0.67862,2029100004.0
2006-09-08 07:00:00,0.6786,0.67865,0.67841,0.67847,1570399982.0
2006-09-08 07:15:00,0.67851,0.67855,0.6783,0.67855,1359099988.0
2006-09-08 07:30:00,0.67853,0.67881,0.67841,0.67871,2536999996.0
2006-09-08 07:45:00,0.67868,0.67881,0.67837,0.67848,1699100010.0
2006-09-08 08:00:00,0.67842,0.67886,0.67842,0.6788,2115100006.0
2006-09-08 08:15:00,0.67876,0.6789,0.67834,0.67843,2109200000.0
2006-09-08 08:30:00,0.67839,0.67874,0.67808,0.67874,2239299985.0
2006-09-08 08:45:00,0.67872,0.67885,0.67839,0.67879,1997499988.0
2006-09-08 09:00:00,0.67889,0.67915,0.6788,0.67915,2172899990.0
2006-09-08 09:15:00,0.67914,0.67942,0.67901,0.67908,2187000001.0
2006-09-08 09:30:00,0.67912,0.67912,0.67853,0.67896,2029799992.0
2006-09-08 09:45:00,0.67897,0.67902,0.67865,0.6787,2174800004.0
2006-09-08 10:00:00,0.67867,0.67905,0.67863,0.6789,1886999993.0
2006-09-08 10:15:00,0.67899,0.67905,0.67875,0.67892,2563300003.0
2006-09-08 10:30:00,0.6789,0.67918,0.6789,0.6791,2010199980.0
2006-09-08 10:45:00,0.67911,0.67925,0.67901,0.67917,2233199991.0
2006-09-08 11:00:00,0.67915,0.67928,0.67896,0.67899,1677099995.0
2006-09-08 11:15:00,0.6791,0.67951,0.67901,0.67943,2200500009.0
2006-09-08 11:30:00,0.6795,0.67963,0.6793,0.67936,2047599990.0
2006-09-08 11:45:00,0.67938,0.67982,0.67935,0.67963,2100099986.0
2006-09-08 12:00:00,0.67955,0.67976,0.67955,0.67964,2028099995.0
2006-09-08 12:15:00,0.67956,0.67982,0.67951,0.67963,2454900007.0
2006-09-08 12:30:00,0.67958,0.67964,0.67925,0.67933,1779700005.0
2006-09-08 12:45:00,0.67932,0.67938,0.67909,0.6792,2392899983.0
2006-09-08 13:00:00,0.67925,0.67972,0.67924,0.67935,2316799999.0
2006-09-08 13:15:00,0.67929,0.67983,0.67929,0.67953,2037800013.0
2006-09-08 13:30:00,0.67957,0.67967,0.67936,0.67963,2161300005.0
2006-09-08 13:45:00,0.67962,0.67975,0.67947,0.67952,2178199984.0
2006-09-08 14:00:00,0.67944,0.67958,0.67916,0.6792,2696500003.0
2006-09-08 14:15:00,0.6792,0.67937,0.67909,0.67933,2224400008.0
2006-09-08 14:30:00,0.67936,0.67962,0.67858,0.67874,2016200016.0
2006-09-08 14:45:00,0.6788,0.67912,0.6787,0.67911,2084000012.0
2006-09-08 15:00:00,0.67916,0.67941,0.67907,0.67934,2184799997.0
2006-09-08 15:15:00,0.6793,0.67942,0.67906,0.6791,2477000008.0
2006-09-08 15:30:00,0.67909,0.67921,0.67899,0.67917,2106899997.0
2006-09-08 15:45:00,0.67918,0.67927,0.67905,0.67921,2031000007.0
2006-09-08 16:00:00,0.67918,0.67922,0.6788,0.67889,2172000006.0
2006-09-08 16:15:00,0.6789,0.67931,0.67881,0.67931,2065000001.0
2006-09-08 16:30:00,0.6793,0.67936,0.67904,0.67929,2073999990.0
2006-09-08 16:45:00,0.67922,0.67932,0.67894,0.67922,1632999995.0
2006-09-08 17:00:00,0.67924,0.67944,0.67915,0.67917,2079400009.0
2006-09-08 17:15:00,0.67914,0.67923,0.67897,0.67907,2299200011.0
2006-09-08 17:30:00,0.67909,0.67912,0.67887,0.67904,1842900007.0
2006-09-08 17:45:00,0.67897,0.67917,0.67894,0.67916,2048700004.0
2006-09-08 18:00:00,0.67918,0.67927,0.67893,0.6792,15996200010.0
2006-09-08 18:15:00,0.6791,0.67943,0.67904,0.67935,13646100007.0
2006-09-08 18:30:00,0.67932,0.67941,0.6791,0.67918,8788099968.0
2006-09-08 18:45:00,0.67917,0.67935,0.67907,0.67911,5698100021.0
2006-09-08 19:00:00,0.6791,0.67936,0.67909,0.67919,6150000004.0
2006-09-08 19:15:00,0.67918,0.67925,0.67893,0.67909,6071199964.0
2006-09-08 19:30:00,0.67908,0.67915,0.67883,0.67908,6986499980.0
2006-09-08 19:45:00,0.67908,0.67916,0.67885,0.67909,3369300014.0
2006-09-08 20:00:00,0.67912,0.67928,0.67885,0.67923,4589899999.0
2006-09-08 20:15:00,0.67925,0.67928,0.67889,0.67916,6359299980.0
2006-09-08 20:30:00,0.67918,0.67931,0.67899,0.67904,10468000008.0
2006-09-08 20:45:00,0.67924,0.67935,0.67885,0.67921,10701599995.0
2006-09-08 21:00:00,0.67917,0.67941,0.67915,0.67933,8204299969.0
2006-09-08 21:15:00,0.67933,0.67951,0.67929,0.67934,4870699995.0
2006-09-08 21:30:00,0.6793,0.67961,0.6793,0.67953,3655499997.0
2006-09-08 21:45:00,0.67946,0.67958,0.67945,0.67957,2760099990.0
2006-09-08 22:00:00,0.67935,0.67959,0.67906,0.67954,3689600019.0
2006-09-08 22:15:00,0.67953,0.67958,0.6794,0.67945,4418000010.0
2006-09-08 22:30:00,0.67943,0.67951,0.67931,0.67947,3195600008.0
2006-09-08 22:45:00,0.67946,0.67957,0.67901,0.67901,2543299996.0
2006-09-10 23:00:00,0.67879,0.67946,0.67879,0.67909,2555899991.0
2006-09-10 23:15:00,0.67908,0.67942,0.67895,0.6793,2025900009.0
2006-09-10 23:30:00,0.67894,0.6792,0.67855,0.67872,1913799991.0
2006-09-10 23:45:00,0.67899,0.67899,0.67777,0.67895,1538900002.0
2006-09-11 00:00:00,0.67884,0.67908,0.67856,0.67893,1763000003.0
2006-09-11 00:15:00,0.6789,0.67913,0.6786,0.67891,1602100006.0
2006-09-11 00:30:00,0.67907,0.67953,0.67883,0.67913,1604399992.0
2006-09-11 00:45:00,0.67904,0.6792,0.6786,0.67897,2184900016.0
2006-09-11 01:00:00,0.67882,0.67897,0.6781,0.67875,2040799982.0
2006-09-11 01:15:00,0.67866,0.67873,0.6783,0.67867,1525699999.0
2006-09-11 01:30:00,0.67864,0.67885,0.67847,0.67857,1925899997.0
2006-09-11 01:45:00,0.67861,0.67876,0.67824,0.67837,1687299988.0
2006-09-11 02:00:00,0.67832,0.67855,0.67828,0.67847,1946799996.0
2006-09-11 02:15:00,0.67846,0.67858,0.67828,0.67847,1791699989.0
2006-09-11 02:30:00,0.6784,0.67879,0.67831,0.67867,1930800005.0
2006-09-11 02:45:00,0.67863,0.67884,0.67843,0.67878,1801800003.0
2006-09-11 03:00:00,0.67878,0.67878,0.67845,0.67845,2000399992.0
2006-09-11 03:15:00,0.67842,0.67901,0.67841,0.67889,1696500004.0
2006-09-11 03:30:00,0.67885,0.679,0.67869,0.67893,2381599987.0
2006-09-11 03:45:00,0.67892,0.67906,0.67883,0.6789,1358299993.0
2006-09-11 04:00:00,0.67892,0.67895,0.6786,0.6787,1883499991.0
2006-09-11 04:15:00,0.67877,0.67895,0.67839,0.67893,887500001.0
2006-09-11 04:30:00,0.67893,0.67897,0.67864,0.67895,1894700005.0
2006-09-11 04:45:00,0.67887,0.67904,0.67868,0.67896,1476800001.0
2006-09-11 05:00:00,0.6789,0.67913,0.67872,0.679,1466099990.0
2006-09-11 05:15:00,0.67905,0.67914,0.67887,0.67897,1544699991.0
2006-09-11 05:30:00,0.67897,0.67927,0.67897,0.67921,1418500001.0
2006-09-11 05:45:00,0.67919,0.67933,0.67892,0.67907,1823099998.0
2006-09-11 06:00:00,0.6791,0.67927,0.67899,0.67919,1416599995.0
2006-09-11 06:15:00,0.67919,0.67935,0.67901,0.67917,1506500006.0
2006-09-11 06:30:00,0.67917,0.67928,0.67897,0.6792,1272300002.0
2006-09-11 06:45:00,0.67927,0.67949,0.67904,0.67943,1494200003.0
2006-09-11 07:00:00,0.67936,0.67965,0.67927,0.67939,1995999986.0
2006-09-11 07:15:00,0.67941,0.67952,0.67928,0.67943,1886199991.0
2006-09-11 07:30:00,0.6794,0.67973,0.67928,0.6797,2028000000.0
2006-09-11 07:45:00,0.67969,0.6797,0.67946,0.67966,1925699997.0
2006-09-11 08:00:00,0.67948,0.6797,0.67918,0.67934,2011600017.0
2006-09-11 08:15:00,0.67931,0.67982,0.67927,0.6797,1740600004.0
2006-09-11 08:30:00,0.67974,0.67982,0.67956,0.67969,1938099999.0
2006-09-11 08:45:00,0.67964,0.6798,0.67956,0.67977,1808399993.0
2006-09-11 09:00:00,0.67975,0.67982,0.67948,0.67977,1702199997.0
2006-09-11 09:15:00,0.6797,0.67976,0.67935,0.67953,2304199997.0
2006-09-11 09:30:00,0.67956,0.67958,0.67935,0.6795,2221500007.0
2006-09-11 09:45:00,0.67952,0.67975,0.6794,0.67965,2261799988.0
2006-09-11 10:00:00,0.67967,0.67983,0.67949,0.67952,2540499990.0
2006-09-11 10:15:00,0.67958,0.68026,0.67957,0.68005,2216800005.0
2006-09-11 10:30:00,0.68017,0.681,0.68011,0.68076,2415600010.0
2006-09-11 10:45:00,0.68075,0.6811,0.68056,0.6811,2150000005.0
2006-09-11 11:00:00,0.68108,0.68128,0.68099,0.68117,2299100003.0
2006-09-11 11:15:00,0.68121,0.68164,0.68109,0.68164,2657699990.0
2006-09-11 11:30:00,0.68169,0.68169,0.68112,0.68148,2327000001.0
2006-09-11 11:45:00,0.6815,0.68167,0.68131,0.6815,2263200008.0
2006-09-11 12:00:00,0.68145,0.6815,0.68124,0.68149,1849800002.0
2006-09-11 12:15:00,0.68144,0.68152,0.68116,0.6815,1903199996.0
2006-09-11 12:30:00,0.68148,0.68158,0.68125,0.68147,1486600008.0
2006-09-11 12:45:00,0.68148,0.68173,0.68127,0.68127,2106600001.0
2006-09-11 13:00:00,0.68131,0.68145,0.68103,0.68133,2143000018.0
2006-09-11 13:15:00,0.68129,0.6815,0.68123,0.68145,1959999991.0
2006-09-11 13:30:00,0.68143,0.68158,0.68136,0.68148,1912600002.0
2006-09-11 13:45:00,0.68149,0.68166,0.68128,0.68132,2298200018.0
2006-09-11 14:00:00,0.68134,0.68156,0.6813,0.68149,2107800007.0
2006-09-11 14:15:00,0.68149,0.68164,0.68137,0.68145,2260600001.0
2006-09-11 14:30:00,0.68138,0.68148,0.68126,0.68141,2390800001.0
2006-09-11 14:45:00,0.68145,0.68151,0.68124,0.68135,1983299993.0
2006-09-11 15:00:00,0.68136,0.68143,0.68123,0.68132,2302199996.0
2006-09-11 15:15:00,0.68127,0.68152,0.68124,0.68151,1778100004.0
2006-09-11 15:30:00,0.68152,0.68165,0.68147,0.68151,1745799996.0
2006-09-11 15:45:00,0.68153,0.68163,0.68143,0.68152,1755300008.0
2006-09-11 16:00:00,0.68151,0.68155,0.68135,0.68143,2039099996.0
2006-09-11 16:15:00,0.68141,0.6816,0.6812,0.68135,2152500013.0
2006-09-11 16:30:00,0.68132,0.68149,0.68118,0.68138,2002099990.0
2006-09-11 16:45:00,0.68136,0.68148,0.68125,0.68134,1983299979.0
2006-09-11 17:00:00,0.6813,0.68146,0.68114,0.68144,2288699986.0
2006-09-11 17:15:00,0.68145,0.68165,0.68134,0.6816,2193600002.0
2006-09-11 17:30:00,0.68164,0.68171,0.68141,0.6816,1929299995.0
2006-09-11 17:45:00,0.68155,0.68158,0.68137,0.68152,1769599994.0
2006-09-11 18:00:00,0.6815,0.68185,0.68118,0.68163,14606200014.0
2006-09-11 18:15:00,0.6814,0.68173,0.6813,0.68165,13350199993.0
2006-09-11 18:30:00,0.68163,0.68168,0.68134,0.68153,8636399991.0
2006-09-11 18:45:00,0.68153,0.68172,0.68126,0.68126,6235200005.0
2006-09-11 19:00:00,0.68125,0.68134,0.68098,0.68113,5936200011.0
2006-09-11 19:15:00,0.68113,0.68118,0.68101,0.68115,5407399990.0
2006-09-11 19:30:00,0.68111,0.68124,0.68088,0.68091,6725700005.0
2006-09-11 19:45:00,0.68095,0.68096,0.68063,0.6808,3719999991.0
2006-09-11 20:00:00,0.6809,0.68096,0.68063,0.68082,4283500004.0
2006-09-11 20:15:00,0.68083,0.68106,0.68072,0.68102,6917499975.0
2006-09-11 20:30:00,0.68102,0.68119,0.68074,0.681,10159800000.0
2006-09-11 20:45:00,0.68104,0.68114,0.6808,0.68085,11148599993.0
2006-09-11 21:00:00,0.68086,0.68107,0.6807,0.68101,7254899983.0
2006-09-11 21:15:00,0.68093,0.6811,0.68087,0.681,4788899990.0
2006-09-11 21:30:00,0.681,0.68115,0.68095,0.68112,4260699992.0
2006-09-11 21:45:00,0.68116,0.68122,0.68102,0.68121,3237899997.0
2006-09-11 22:00:00,0.68123,0.68123,0.68098,0.68106,3397500011.0
2006-09-11 22:15:00,0.68105,0.68115,0.68064,0.68065,4733800016.0
2006-09-11 22:30:00,0.68069,0.68085,0.68036,0.68085,2887900000.0
2006-09-11 22:45:00,0.68053,0.681,0.68046,0.68046,2539099990.0
2006-09-11 23:00:00,0.68033,0.68086,0.68033,0.68077,1908700000.0
2006-09-11 23:15:00,0.68079,0.68095,0.68057,0.68079,1548100000.0
2006-09-11 23:30:00,0.68083,0.68085,0.68067,0.68071,1657399997.0
2006-09-11 23:45:00,0.68072,0.68095,0.68032,0.68085,1499499997.0
2006-09-12 00:00:00,0.68084,0.6811,0.68051,0.68093,1749200011.0
2006-09-12 00:15:00,0.68101,0.68115,0.68075,0.681,1923799992.0
2006-09-12 00:30:00,0.68113,0.68113,0.68069,0.68088,1590300015.0
2006-09-12 00:45:00,0.68084,0.68109,0.68071,0.68093,1591500003.0
2006-09-12 01:00:00,0.6809,0.68096,0.68071,0.68081,2012800003.0
2006-09-12 01:15:00,0.6808,0.68113,0.68064,0.68082,1175299999.0
2006-09-12 01:30:00,0.68078,0.6808,0.68011,0.68017,1990599992.0
2006-09-12 01:45:00,0.68021,0.68026,0.67996,0.68016,1798099994.0
2006-09-12 02:00:00,0.68017,0.68032,0.68005,0.68005,1837500000.0
2006-09-12 02:15:00,0.68004,0.68024,0.6798,0.68008,2001800006.0
2006-09-12 02:30:00,0.68006,0.68037,0.67994,0.68035,2010299986.0
2006-09-12 02:45:00,0.68026,0.68062,0.68021,0.68059,1721400001.0
2006-09-12 03:00:00,0.68061,0.68073,0.68049,0.68068,2314500010.0
2006-09-12 03:15:00,0.68081,0.68091,0.68057,0.68073,1722599996.0
2006-09-12 03:30:00,0.68073,0.68078,0.68054,0.6807,1306300004.0
2006-09-12 03:45:00,0.68065,0.68075,0.68044,0.68053,1520800011.0
2006-09-12 04:00:00,0.6806,0.68065,0.68053,0.68057,1625600007.0
2006-09-12 04:15:00,0.6805,0.68052,0.68018,0.6804,1665799999.0
2006-09-12 04:30:00,0.68036,0.68039,0.6802,0.68027,1494800007.0
2006-09-12 04:45:00,0.68022,0.68044,0.68006,0.68038,1672299996.0
2006-09-12 05:00:00,0.68038,0.68047,0.68017,0.68022,1747400009.0
2006-09-12 05:15:00,0.68023,0.68037,0.68007,0.68033,1703799997.0
2006-09-12 05:30:00,0.68033,0.68044,0.68014,0.6803,1549500007.0
2006-09-12 05:45:00,0.68027,0.68042,0.6802,0.68032,1567299990.0
2006-09-12 06:00:00,0.68036,0.68048,0.68011,0.6803,1648100002.0
2006-09-12 06:15:00,0.68024,0.68031,0.68012,0.68029,1985800000.0
2006-09-12 06:30:00,0.68029,0.68029,0.68008,0.6801,1712200010.0
2006-09-12 06:45:00,0.68017,0.68045,0.68008,0.68045,1373600008.0
2006-09-12 07:00:00,0.68037,0.68053,0.68033,0.68043,1786599993.0
2006-09-12 07:15:00,0.68045,0.68058,0.68032,0.68052,1729200012.0
2006-09-12 07:30:00,0.68051,0.68052,0.68006,0.6802,1963699991.0
2006-09-12 07:45:00,0.68016,0.68043,0.68013,0.68043,1725199986.0
2006-09-12 08:00:00,0.6804,0.68071,0.68035,0.6806,2142700000.0
2006-09-12 08:15:00,0.68063,0.68087,0.68045,0.68055,2120100005.0
2006-09-12 08:30:00,0.68058,0.68075,0.68043,0.68075,1886999994.0
2006-09-12 08:45:00,0.68075,0.68087,0.68035,0.68064,1996799994.0
2006-09-12 09:00:00,0.68061,0.6807,0.68029,0.68035,2063399997.0
2006-09-12 09:15:00,0.68018,0.68058,0.68017,0.68046,2004300011.0
2006-09-12 09:30:00,0.68057,0.68118,0.68031,0.68115,2235100007.0
2006-09-12 09:45:00,0.6811,0.68124,0.68068,0.68074,1867000012.0
2006-09-12 10:00:00,0.68072,0.68114,0.68057,0.68108,2160600002.0
2006-09-12 10:15:00,0.68114,0.68122,0.68026,0.68026,2448899986.0
2006-09-12 10:30:00,0.68018,0.68019,0.67868,0.6789,2335699991.0
2006-09-12 10:45:00,0.67888,0.67911,0.6787,0.679,2406999999.0
2006-09-12 11:00:00,0.67901,0.67903,0.67841,0.6785,1586900001.0
2006-09-12 11:15:00,0.67855,0.67861,0.67826,0.67843,2408799984.0
2006-09-12 11:30:00,0.67848,0.67871,0.67835,0.6787,2130599999.0
2006-09-12 11:45:00,0.67873,0.67875,0.67852,0.67859,2392099999.0
2006-09-12 12:00:00,0.6785,0.67858,0.67817,0.67826,2401699991.0
2006-09-12 12:15:00,0.67825,0.67843,0.67807,0.67822,2275100010.0
2006-09-12 12:30:00,0.67821,0.67831,0.67802,0.67815,1895599993.0
2006-09-12 12:45:00,0.67816,0.67816,0.67784,0.67796,1977599995.0
2006-09-12 13:00:00,0.67805,0.67821,0.67795,0.67813,1549300005.0
2006-09-12 13:15:00,0.6781,0.67835,0.67809,0.67833,1928900002.0
2006-09-12 13:30:00,0.67834,0.67856,0.67824,0.67841,2072200003.0
2006-09-12 13:45:00,0.67838,0.67848,0.67831,0.67839,1931099995.0
2006-09-12 14:00:00,0.67836,0.67854,0.67828,0.67838,2018899996.0
2006-09-12 14:15:00,0.6784,0.67853,0.67825,0.6785,2130900008.0
2006-09-12 14:30:00,0.67842,0.67848,0.67735,0.67774,2172100013.0
2006-09-12 14:45:00,0.67778,0.67845,0.67768,0.67805,2040099995.0
2006-09-12 15:00:00,0.678,0.6781,0.67794,0.67803,1760000009.0
2006-09-12 15:15:00,0.67804,0.67811,0.67756,0.67773,1832400000.0
2006-09-12 15:30:00,0.67769,0.67775,0.67734,0.67747,2011499990.0
2006-09-12 15:45:00,0.67749,0.67751,0.67725,0.67741,1989800011.0
2006-09-12 16:00:00,0.67735,0.67743,0.67702,0.67712,2223999990.0
2006-09-12 16:15:00,0.6771,0.67713,0.67674,0.67695,2088199987.0
2006-09-12 16:30:00,0.67689,0.67702,0.67669,0.67677,2011199989.0
2006-09-12 16:45:00,0.6767,0.67682,0.67644,0.67644,2030600004.0
2006-09-12 17:00:00,0.6764,0.67679,0.67636,0.67677,2584199995.0
2006-09-12 17:15:00,0.67677,0.67712,0.67671,0.67698,2450000004.0
2006-09-12 17:30:00,0.67703,0.6771,0.67687,0.67708,1939299997.0
2006-09-12 17:45:00,0.67707,0.67722,0.6769,0.67692,1581399999.0
2006-09-12 18:00:00,0.67689,0.67698,0.6768,0.67691,14647599965.0
2006-09-12 18:15:00,0.6769,0.67696,0.67672,0.67683,14131700031.0
2006-09-12 18:30:00,0.67685,0.67689,0.67638,0.67668,8489899989.0
2006-09-12 18:45:00,0.67668,0.6768,0.67662,0.6768,5791500001.0
2006-09-12 19:00:00,0.6767,0.67693,0.67669,0.67682,6263999988.0
2006-09-12 19:15:00,0.67683,0.67695,0.67677,0.67681,5270700006.0
2006-09-12 19:30:00,0.67682,0.67687,0.67665,0.67671,7357599979.0
2006-09-12 19:45:00,0.67673,0.67703,0.67665,0.67699,3592499997.0
2006-09-12 20:00:00,0.67706,0.67716,0.67675,0.67681,4260800004.0
2006-09-12 20:15:00,0.67682,0.67722,0.67672,0.6772,6865099990.0
2006-09-12 20:30:00,0.67722,0.67727,0.67682,0.67692,10855900033.0
2006-09-12 20:45:00,0.67694,0.6771,0.67673,0.67699,11437700027.0
2006-09-12 21:00:00,0.67702,0.67707,0.67683,0.6769,8530000023.0
2006-09-12 21:15:00,0.67688,0.67692,0.67669,0.67671,4486699991.0
2006-09-12 21:30:00,0.67668,0.67686,0.67668,0.67675,4542700010.0
2006-09-12 21:45:00,0.67674,0.67676,0.67657,0.67667,3158700016.0
2006-09-12 22:00:00,0.67665,0.6767,0.67647,0.67659,3020000003.0
2006-09-12 22:15:00,0.6766,0.67664,0.67644,0.6765,4485999983.0
2006-09-12 22:30:00,0.67654,0.67663,0.67645,0.67653,3173099984.0
2006-09-12 22:45:00,0.67656,0.6767,0.67634,0.67634,2628300012.0
2006-09-12 23:00:00,0.6762,0.67673,0.6762,0.67649,2228899997.0
2006-09-12 23:15:00,0.67651,0.67687,0.67644,0.6766,2169899997.0
2006-09-12 23:30:00,0.67663,0.67678,0.67647,0.67665,1839199993.0
2006-09-12 23:45:00,0.67669,0.6769,0.67637,0.67664,1790100009.0
2006-09-13 00:00:00,0.67662,0.67687,0.67642,0.67672,1776900008.0
2006-09-13 00:15:00,0.67675,0.677,0.67654,0.6767,1545500008.0
2006-09-13 00:30:00,0.67682,0.67705,0.6767,0.67683,1583600003.0
2006-09-13 00:45:00,0.67683,0.67685,0.67652,0.67662,1707999977.0
2006-09-13 01:00:00,0.6766,0.67671,0.67648,0.67661,2130500002.0
2006-09-13 01:15:00,0.67658,0.67695,0.67655,0.6769,1784200013.0
2006-09-13 01:30:00,0.6769,0.67705,0.67682,0.67692,1887999991.0
2006-09-13 01:45:00,0.67697,0.67704,0.67672,0.67676,2021000009.0
2006-09-13 02:00:00,0.67674,0.67685,0.67652,0.6766,1666199996.0
2006-09-13 02:15:00,0.67676,0.67733,0.67669,0.67733,1987499996.0
2006-09-13 02:30:00,0.6773,0.67738,0.67698,0.67713,1783500004.0
2006-09-13 02:45:00,0.6771,0.67724,0.67687,0.67722,2148999987.0
2006-09-13 03:00:00,0.67725,0.67726,0.67665,0.67678,1800399999.0
2006-09-13 03:15:00,0.67678,0.67713,0.67671,0.67704,1709499998.0
2006-09-13 03:30:00,0.67698,0.67713,0.6767,0.67697,2203300001.0
2006-09-13 03:45:00,0.67703,0.67711,0.67686,0.67699,2062999992.0
2006-09-13 04:00:00,0.67702,0.67725,0.67698,0.67702,1773699994.0
2006-09-13 04:15:00,0.67703,0.67715,0.67696,0.67705,2091900002.0
2006-09-13 04:30:00,0.67705,0.67732,0.67704,0.67726,1727500001.0
2006-09-13 04:45:00,0.67717,0.67735,0.67708,0.67732,1456300006.0
2006-09-13 05:00:00,0.67728,0.67738,0.67712,0.67731,1734500016.0
2006-09-13 05:15:00,0.67734,0.67735,0.67687,0.67711,1614100008.0
2006-09-13 05:30:00,0.67711,0.67726,0.67695,0.67713,1328899998.0
2006-09-13 05:45:00,0.67712,0.67733,0.67708,0.67728,1577500005.0
2006-09-13 06:00:00,0.67729,0.67733,0.67712,0.67718,1248199996.0
2006-09-13 06:15:00,0.67718,0.67742,0.6771,0.6773,2208199994.0
2006-09-13 06:30:00,0.67732,0.67742,0.67713,0.67732,2167500003.0
2006-09-13 06:45:00,0.67694,0.67742,0.67691,0.67724,1620299989.0
2006-09-13 07:00:00,0.67725,0.67741,0.67716,0.67727,1427000009.0
2006-09-13 07:15:00,0.6773,0.67737,0.67694,0.67695,1420399996.0
2006-09-13 07:30:00,0.67691,0.6771,0.67682,0.677,2060099994.0
2006-09-13 07:45:00,0.67698,0.67724,0.67698,0.67712,1742000003.0
2006-09-13 08:00:00,0.67703,0.67737,0.67698,0.67732,1594399996.0
2006-09-13 08:15:00,0.67727,0.67745,0.67707,0.67721,1872500007.0
2006-09-13 08:30:00,0.67724,0.67731,0.67695,0.67715,2189199999.0
2006-09-13 08:45:00,0.67708,0.67713,0.67691,0.67693,2095100004.0
2006-09-13 09:00:00,0.6769,0.67693,0.67664,0.67683,1908800004.0
2006-09-13 09:15:00,0.67681,0.67695,0.67666,0.67674,1861800001.0
2006-09-13 09:30:00,0.67672,0.67672,0.67639,0.67652,2049499993.0
2006-09-13 09:45:00,0.67656,0.67665,0.67628,0.67629,2173500000.0
2006-09-13 10:00:00,0.67629,0.67651,0.67616,0.67642,1948100005.0
2006-09-13 10:15:00,0.67644,0.67655,0.6761,0.6761,2732600012.0
2006-09-13 10:30:00,0.67602,0.67692,0.6759,0.6769,2145699994.0
2006-09-13 10:45:00,0.67691,0.67729,0.67689,0.67704,2366500009.0
2006-09-13 11:00:00,0.67707,0.67745,0.67704,0.6774,1826000004.0
2006-09-13 11:15:00,0.6775,0.67763,0.67723,0.67742,2017200009.0
2006-09-13 11:30:00,0.67745,0.67745,0.67718,0.67726,1853400006.0
2006-09-13 11:45:00,0.67725,0.67741,0.67686,0.67703,2511999997.0
2006-09-13 12:00:00,0.6769,0.67695,0.67662,0.67665,2296999987.0
2006-09-13 12:15:00,0.67665,0.67705,0.67641,0.677,1894299997.0
2006-09-13 12:30:00,0.67693,0.67716,0.67678,0.67682,2212100008.0
2006-09-13 12:45:00,0.67682,0.67688,0.67665,0.67678,2045800002.0
2006-09-13 13:00:00,0.67691,0.67691,0.67642,0.67661,2115800003.0
2006-09-13 13:15:00,0.67655,0.67666,0.6764,0.67654,2154200001.0
2006-09-13 13:30:00,0.67655,0.67655,0.67633,0.67648,1435300009.0
2006-09-13 13:45:00,0.67648,0.67653,0.67619,0.67627,2349199994.0
2006-09-13 14:00:00,0.67619,0.67653,0.6761,0.67651,2446900004.0
2006-09-13 14:15:00,0.67653,0.67663,0.67638,0.67642,1996899992.0
2006-09-13 14:30:00,0.67635,0.67667,0.67635,0.67665,1868099990.0
2006-09-13 14:45:00,0.67665,0.67675,0.6765,0.6766,1853999998.0
2006-09-13 15:00:00,0.67659,0.67667,0.67638,0.67653,1782800002.0
2006-09-13 15:15:00,0.67653,0.6766,0.67637,0.6765,2126199994.0
2006-09-13 15:30:00,0.6765,0.67663,0.6764,0.67659,1758499998.0
2006-09-13 15:45:00,0.67661,0.6767,0.67608,0.67614,2036400004.0
2006-09-13 16:00:00,0.67616,0.6763,0.67586,0.67611,2194799996.0
2006-09-13 16:15:00,0.67615,0.67623,0.67597,0.67603,2415600011.0
2006-09-13 16:30:00,0.67598,0.67617,0.67588,0.67612,1996399997.0
2006-09-13 16:45:00,0.6761,0.67623,0.67587,0.67616,1738800015.0
2006-09-13 17:00:00,0.67614,0.67656,0.67614,0.67646,2065600006.0
2006-09-13 17:15:00,0.67646,0.67682,0.67635,0.67679,2553100010.0
2006-09-13 17:30:00,0.67687,0.67705,0.67667,0.67691,1744100016.0
2006-09-13 17:45:00,0.67687,0.67742,0.67686,0.67711,2057600009.0
2006-09-13 18:00:00,0.67707,0.67715,0.67647,0.6767,16771699998.0
2006-09-13 18:15:00,0.6766,0.67687,0.67657,0.67677,13227499992.0
2006-09-13 18:30:00,0.67677,0.67687,0.67669,0.67683,8105300018.0
2006-09-13 18:45:00,0.67678,0.67687,0.67655,0.67655,5978400001.0
2006-09-13 19:00:00,0.6766,0.67665,0.67628,0.67646,6017300013.0
2006-09-13 19:15:00,0.67651,0.67657,0.6762,0.67642,5510499994.0
2006-09-13 19:30:00,0.67641,0.67646,0.67623,0.67633,7063600001.0
2006-09-13 19:45:00,0.67635,0.67639,0.67606,0.67623,3471400003.0
2006-09-13 20:00:00,0.67627,0.67632,0.67586,0.67603,4225099999.0
2006-09-13 20:15:00,0.67609,0.67642,0.67591,0.67611,6475299974.0
2006-09-13 20:30:00,0.67613,0.67636,0.67607,0.67632,9419599998.0
2006-09-13 20:45:00,0.67627,0.67644,0.6762,0.67621,11684400008.0
2006-09-13 21:00:00,0.67623,0.67633,0.67612,0.67628,7869800006.0
2006-09-13 21:15:00,0.67628,0.67653,0.67619,0.67628,4742500009.0
2006-09-13 21:30:00,0.67625,0.67643,0.67625,0.6764,3984900011.0
2006-09-13 21:45:00,0.67638,0.67638,0.67613,0.67635,3250399972.0
2006-09-13 22:00:00,0.67633,0.67636,0.67598,0.67621,3798099999.0
2006-09-13 22:15:00,0.67619,0.67647,0.67573,0.67609,4481099996.0
2006-09-13 22:30:00,0.67626,0.67626,0.67593,0.67603,2765600002.0
2006-09-13 22:45:00,0.6762,0.67628,0.67602,0.67602,2362799991.0
2006-09-13 23:00:00,0.67583,0.67651,0.67583,0.67621,2243599999.0
2006-09-13 23:15:00,0.67621,0.67625,0.67598,0.67611,2227399993.0
2006-09-13 23:30:00,0.67613,0.6763,0.67598,0.67614,2163400000.0
2006-09-13 23:45:00,0.6761,0.67632,0.67583,0.67622,2076800015.0
2006-09-14 00:00:00,0.67621,0.6763,0.67588,0.676,2472999987.0
2006-09-14 00:15:00,0.67599,0.67615,0.67592,0.67593,1658700003.0
2006-09-14 00:30:00,0.67601,0.67613,0.67585,0.67598,1859599994.0
2006-09-14 00:45:00,0.67595,0.67618,0.67587,0.67597,2180599995.0
2006-09-14 01:00:00,0.676,0.67605,0.67568,0.67593,2216999990.0
2006-09-14 01:15:00,0.67591,0.6761,0.67579,0.67607,1753799997.0
2006-09-14 01:30:00,0.67599,0.67614,0.67581,0.67597,1583699998.0
2006-09-14 01:45:00,0.676,0.67615,0.67594,0.67602,1546600004.0
2006-09-14 02:00:00,0.67597,0.67615,0.67588,0.67611,2460200003.0
2006-09-14 02:15:00,0.67612,0.67626,0.67581,0.67594,2077099990.0
2006-09-14 02:30:00,0.67594,0.6761,0.67582,0.67605,1817000010.0
2006-09-14 02:45:00,0.67601,0.67611,0.67579,0.67609,1681700004.0
2006-09-14 03:00:00,0.67611,0.67623,0.676,0.67619,1628999995.0
2006-09-14 03:15:00,0.67614,0.67634,0.67605,0.67614,1486499995.0
2006-09-14 03:30:00,0.67613,0.67632,0.6761,0.67628,1746200006.0
2006-09-14 03:45:00,0.67632,0.67641,0.67614,0.67627,2014100000.0
2006-09-14 04:00:00,0.67635,0.67638,0.67609,0.67616,1263299991.0
2006-09-14 04:15:00,0.67613,0.67617,0.676,0.67611,1583099997.0
2006-09-14 04:30:00,0.67612,0.67625,0.676,0.67607,1822699995.0
2006-09-14 04:45:00,0.676,0.67626,0.67595,0.6762,1731599996.0
2006-09-14 05:00:00,0.67617,0.67627,0.67592,0.676,1705099991.0
2006-09-14 05:15:00,0.67602,0.67615,0.67587,0.676,1211400011.0
2006-09-14 05:30:00,0.67602,0.67614,0.67597,0.67604,2030299996.0
2006-09-14 05:45:00,0.67603,0.67605,0.67588,0.67601,1533299984.0
2006-09-14 06:00:00,0.67603,0.67604,0.67585,0.67602,1425400000.0
2006-09-14 06:15:00,0.676,0.67606,0.67573,0.67605,1687400002.0
2006-09-14 06:30:00,0.67602,0.67615,0.67581,0.67586,1377500000.0
2006-09-14 06:45:00,0.67594,0.67617,0.67582,0.67605,1921800003.0
2006-09-14 07:00:00,0.67598,0.6761,0.67579,0.6759,1576899998.0
2006-09-14 07:15:00,0.67595,0.67604,0.67582,0.67591,1595099987.0
2006-09-14 07:30:00,0.67587,0.67613,0.67582,0.67598,1705900006.0
2006-09-14 07:45:00,0.67595,0.67626,0.67595,0.67614,1875800001.0
2006-09-14 08:00:00,0.67611,0.67624,0.67573,0.67581,1837999996.0
2006-09-14 08:15:00,0.67572,0.67588,0.67562,0.67565,2064299991.0
2006-09-14 08:30:00,0.67566,0.67617,0.67562,0.67596,2217000010.0
2006-09-14 08:45:00,0.67588,0.67588,0.67562,0.67578,1993200003.0
2006-09-14 09:00:00,0.67585,0.67601,0.67516,0.67526,2209999992.0
2006-09-14 09:15:00,0.67524,0.67536,0.67485,0.67509,2110700000.0
2006-09-14 09:30:00,0.6751,0.67518,0.67466,0.67483,1802099991.0
2006-09-14 09:45:00,0.67484,0.6753,0.67481,0.6753,1576300012.0
2006-09-14 10:00:00,0.67527,0.6753,0.6748,0.67489,1838300004.0
2006-09-14 10:15:00,0.67494,0.67544,0.67479,0.67528,2438399996.0
2006-09-14 10:30:00,0.6751,0.6751,0.67424,0.67429,1946800007.0
2006-09-14 10:45:00,0.67434,0.67485,0.67407,0.6747,2316500001.0
2006-09-14 11:00:00,0.6747,0.6747,0.67423,0.67432,1850599991.0
2006-09-14 11:15:00,0.67436,0.67485,0.67425,0.67477,2476699993.0
2006-09-14 11:30:00,0.67485,0.67489,0.67454,0.67476,2338399995.0
2006-09-14 11:45:00,0.67472,0.675,0.67466,0.67476,2052700004.0
2006-09-14 12:00:00,0.67475,0.6749,0.67453,0.67458,2323799989.0
2006-09-14 12:15:00,0.67456,0.67483,0.67442,0.6748,2231099999.0
2006-09-14 12:30:00,0.67479,0.67491,0.67449,0.67453,1940099997.0
2006-09-14 12:45:00,0.67463,0.67468,0.67433,0.67454,2314699998.0
2006-09-14 13:00:00,0.67451,0.67475,0.67441,0.67455,2196600004.0
2006-09-14 13:15:00,0.6745,0.67466,0.67431,0.67461,1979899980.0
2006-09-14 13:30:00,0.67457,0.67471,0.67422,0.67434,2209799978.0
2006-09-14 13:45:00,0.67434,0.67464,0.67429,0.67453,2029900003.0
2006-09-14 14:00:00,0.67451,0.6746,0.67413,0.67429,2671800002.0
2006-09-14 14:15:00,0.67423,0.67451,0.67411,0.67418,1862200003.0
2006-09-14 14:30:00,0.67416,0.67416,0.67382,0.67405,2436500010.0
2006-09-14 14:45:00,0.67404,0.67409,0.67339,0.67354,2156900011.0
2006-09-14 15:00:00,0.67355,0.67382,0.67355,0.6737,2271399996.0
2006-09-14 15:15:00,0.6737,0.67386,0.67348,0.67374,1803300006.0
2006-09-14 15:30:00,0.6737,0.67396,0.67361,0.67388,2050999995.0
2006-09-14 15:45:00,0.67385,0.6739,0.67353,0.67385,1941199998.0
2006-09-14 16:00:00,0.6738,0.67404,0.6736,0.6736,1748800003.0
2006-09-14 16:15:00,0.67356,0.67385,0.67339,0.67373,2019900004.0
2006-09-14 16:30:00,0.67366,0.67382,0.67359,0.67381,2143400005.0
2006-09-14 16:45:00,0.67376,0.67407,0.67344,0.67404,2030499991.0
2006-09-14 17:00:00,0.674,0.67425,0.67381,0.67387,2206700002.0
2006-09-14 17:15:00,0.67385,0.67422,0.67382,0.67413,1487900012.0
2006-09-14 17:30:00,0.6741,0.6744,0.67378,0.67437,2247099992.0
2006-09-14 17:45:00,0.67434,0.67454,0.67414,0.67421,2005800008.0
2006-09-14 18:00:00,0.67421,0.67443,0.67404,0.67433,16040300012.0
2006-09-14 18:15:00,0.6743,0.6747,0.6743,0.67464,13148800026.0
2006-09-14 18:30:00,0.67463,0.67465,0.67421,0.67423,8403099976.0
2006-09-14 18:45:00,0.67424,0.67437,0.67412,0.67418,5832300002.0
2006-09-14 19:00:00,0.67419,0.67425,0.67406,0.67408,5783499997.0
2006-09-14 19:15:00,0.67413,0.67417,0.67395,0.6741,5915900024.0
2006-09-14 19:30:00,0.67413,0.67427,0.67394,0.67422,7135399986.0
2006-09-14 19:45:00,0.67425,0.67435,0.67411,0.67432,4178400011.0
2006-09-14 20:00:00,0.67437,0.67437,0.67396,0.67414,4610899994.0
2006-09-14 20:15:00,0.67416,0.67428,0.67399,0.67409,6333900012.0
2006-09-14 20:30:00,0.67411,0.67429,0.67381,0.67395,9627199996.0
2006-09-14 20:45:00,0.67398,0.67427,0.67388,0.6742,11728100007.0
2006-09-14 21:00:00,0.67421,0.67433,0.67396,0.67423,8253699985.0
2006-09-14 21:15:00,0.67423,0.67461,0.67411,0.67437,5138200001.0
2006-09-14 21:30:00,0.67436,0.67463,0.67432,0.67455,4990299999.0
2006-09-14 21:45:00,0.67458,0.67469,0.67431,0.67459,3245700001.0
2006-09-14 22:00:00,0.6745,0.6746,0.67422,0.6743,3808900015.0
2006-09-14 22:15:00,0.67432,0.67437,0.67393,0.67419,4492799988.0
2006-09-14 22:30:00,0.67421,0.67438,0.67401,0.67436,3285600009.0
2006-09-14 22:45:00,0.67435,0.67438,0.67328,0.67328,2331699997.0
2006-09-14 23:00:00,0.67378,0.67448,0.67339,0.67431,2022499992.0
2006-09-14 23:15:00,0.67438,0.67454,0.67359,0.67445,1242199995.0
2006-09-14 23:30:00,0.67446,0.67462,0.67431,0.6744,1791399991.0
2006-09-14 23:45:00,0.67413,0.67447,0.67405,0.67435,2250600000.0
2006-09-15 00:00:00,0.67431,0.67441,0.67398,0.67419,2079200011.0
2006-09-15 00:15:00,0.67422,0.67443,0.67388,0.67417,2242700015.0
2006-09-15 00:30:00,0.67428,0.67443,0.67378,0.67378,1248399992.0
2006-09-15 00:45:00,0.67391,0.67447,0.67391,0.67443,1950000005.0
2006-09-15 01:00:00,0.67442,0.67453,0.67425,0.67444,2056299998.0
2006-09-15 01:15:00,0.67441,0.67461,0.6743,0.67449,1536800006.0
2006-09-15 01:30:00,0.6744,0.67454,0.6744,0.67443,1629099994.0
2006-09-15 01:45:00,0.67448,0.67455,0.67429,0.67442,1590000007.0
2006-09-15 02:00:00,0.6744,0.67445,0.67424,0.6744,1895899991.0
2006-09-15 02:15:00,0.67436,0.67455,0.67425,0.67445,1641900005.0
2006-09-15 02:30:00,0.67442,0.67445,0.67422,0.67427,2030099989.0
2006-09-15 02:45:00,0.67422,0.67445,0.67405,0.67431,1807500008.0
2006-09-15 03:00:00,0.67432,0.67435,0.67416,0.67416,1840800007.0
2006-09-15 03:15:00,0.67418,0.67428,0.67408,0.67411,1167200000.0
2006-09-15 03:30:00,0.67407,0.67421,0.67401,0.67406,1425599992.0
2006-09-15 03:45:00,0.67403,0.67417,0.67389,0.67395,1720999983.0
2006-09-15 04:00:00,0.67405,0.67408,0.6739,0.67391,1433299998.0
2006-09-15 04:15:00,0.67391,0.67407,0.67384,0.674,1700000012.0
2006-09-15 04:30:00,0.67398,0.67414,0.67386,0.67414,2070300001.0
2006-09-15 04:45:00,0.6741,0.67415,0.67398,0.67404,1636799997.0
2006-09-15 05:00:00,0.674,0.67419,0.67378,0.67389,1954299999.0
2006-09-15 05:15:00,0.67412,0.67415,0.67387,0.67413,1496100003.0
2006-09-15 05:30:00,0.67408,0.67424,0.674,0.67415,1936800000.0
2006-09-15 05:45:00,0.67413,0.67421,0.6738,0.67391,1809600003.0
2006-09-15 06:00:00,0.67409,0.67431,0.67377,0.67415,1462699988.0
2006-09-15 06:15:00,0.67412,0.67417,0.67395,0.67412,1646899990.0
2006-09-15 06:30:00,0.67414,0.67422,0.67402,0.67408,1388399994.0
2006-09-15 06:45:00,0.67415,0.67423,0.67395,0.67418,2015500000.0
2006-09-15 07:00:00,0.67409,0.67419,0.67385,0.67407,1646400008.0
2006-09-15 07:15:00,0.6739,0.67423,0.67376,0.67382,1736499993.0
2006-09-15 07:30:00,0.67412,0.67421,0.67404,0.67411,2097399990.0
2006-09-15 07:45:00,0.6741,0.67463,0.67407,0.67452,2104899989.0
2006-09-15 08:00:00,0.67448,0.67455,0.67419,0.67434,1708900012.0
2006-09-15 08:15:00,0.67435,0.67435,0.67382,0.6739,1387299985.0
2006-09-15 08:30:00,0.67387,0.67398,0.67377,0.67395,2006799988.0
2006-09-15 08:45:00,0.67399,0.67404,0.67376,0.67383,1901099998.0
2006-09-15 09:00:00,0.67381,0.6742,0.67368,0.67384,1921500014.0
2006-09-15 09:15:00,0.67382,0.67397,0.67377,0.67392,2275700003.0
2006-09-15 09:30:00,0.67398,0.67416,0.6739,0.67413,1628000004.0
2006-09-15 09:45:00,0.67411,0.67429,0.67392,0.67416,2252299996.0
2006-09-15 10:00:00,0.67413,0.67434,0.67412,0.67427,2280900011.0
2006-09-15 10:15:00,0.67431,0.67448,0.67409,0.67422,2107599996.0
2006-09-15 10:30:00,0.6742,0.67432,0.67412,0.67415,2234700008.0
2006-09-15 10:45:00,0.67426,0.67435,0.67414,0.67432,2341499988.0
2006-09-15 11:00:00,0.67426,0.67435,0.6742,0.67423,1723200000.0
2006-09-15 11:15:00,0.67425,0.67436,0.67411,0.6742,1870000000.0
2006-09-15 11:30:00,0.67429,0.67454,0.6742,0.67443,1734799991.0
2006-09-15 11:45:00,0.67442,0.67442,0.67398,0.67407,2372299998.0
2006-09-15 12:00:00,0.67399,0.67424,0.67392,0.67395,2406099996.0
2006-09-15 12:15:00,0.67394,0.67404,0.67385,0.67404,2283700019.0
2006-09-15 12:30:00,0.674,0.67414,0.67394,0.67405,2045399992.0
2006-09-15 12:45:00,0.67404,0.67421,0.67382,0.67385,2249099996.0
2006-09-15 13:00:00,0.67395,0.67417,0.67387,0.67405,1946700014.0
2006-09-15 13:15:00,0.67397,0.67424,0.6739,0.6742,1753499993.0
2006-09-15 13:30:00,0.67427,0.67429,0.67407,0.67421,1759400007.0
2006-09-15 13:45:00,0.6742,0.67422,0.67355,0.67383,2091800009.0
2006-09-15 14:00:00,0.67378,0.67385,0.67363,0.67373,2221000005.0
2006-09-15 14:15:00,0.6737,0.67379,0.67328,0.67328,2212600009.0
2006-09-15 14:30:00,0.67315,0.67371,0.67284,0.673,2193999999.0
2006-09-15 14:45:00,0.67304,0.67323,0.67292,0.673,2366099994.0
2006-09-15 15:00:00,0.67304,0.67335,0.67299,0.67327,2142699991.0
2006-09-15 15:15:00,0.67333,0.67346,0.67319,0.67332,2561700003.0
2006-09-15 15:30:00,0.67331,0.67335,0.6731,0.6732,1916199992.0
2006-09-15 15:45:00,0.67323,0.67354,0.67311,0.67354,2201599999.0
2006-09-15 16:00:00,0.67358,0.67363,0.6733,0.67334,1899800003.0
2006-09-15 16:15:00,0.67335,0.67371,0.67335,0.67357,1935699997.0
2006-09-15 16:30:00,0.67361,0.67376,0.67349,0.67375,1959599990.0
2006-09-15 16:45:00,0.67362,0.67374,0.67333,0.67345,2642199979.0
2006-09-15 17:00:00,0.67329,0.67354,0.67323,0.67346,2175099988.0
2006-09-15 17:15:00,0.6735,0.67354,0.67331,0.67342,1867899994.0
2006-09-15 17:30:00,0.67341,0.67347,0.67323,0.6733,1941100008.0
2006-09-15 17:45:00,0.67327,0.67338,0.67319,0.67324,1795499997.0
2006-09-15 18:00:00,0.67324,0.67354,0.67309,0.6735,17199000001.0
2006-09-15 18:15:00,0.6733,0.67363,0.6733,0.67343,13686200007.0
2006-09-15 18:30:00,0.6734,0.67355,0.67322,0.67342,7815600007.0
2006-09-15 18:45:00,0.67344,0.67363,0.67333,0.6736,6436699987.0
2006-09-15 19:00:00,0.6736,0.674,0.67351,0.67383,6459500009.0
2006-09-15 19:15:00,0.67383,0.67396,0.67375,0.67385,5633600000.0
2006-09-15 19:30:00,0.67384,0.67398,0.67372,0.67372,7169300001.0
2006-09-15 19:45:00,0.67378,0.67385,0.67347,0.67362,3759099992.0
2006-09-15 20:00:00,0.6737,0.67393,0.67359,0.67393,4236699992.0
2006-09-15 20:15:00,0.67391,0.67398,0.6737,0.67382,6813600021.0
2006-09-15 20:30:00,0.67383,0.67387,0.67356,0.67365,10289000020.0
2006-09-15 20:45:00,0.6737,0.67383,0.67356,0.67372,11835299995.0
2006-09-15 21:00:00,0.67383,0.67385,0.67366,0.67381,7494799970.0
2006-09-15 21:15:00,0.67385,0.67387,0.67288,0.67304,4969500006.0
2006-09-15 21:30:00,0.67293,0.67304,0.67286,0.67304,4069900011.0
2006-09-15 21:45:00,0.67304,0.67321,0.67288,0.67317,3189200013.0
2006-09-15 22:00:00,0.67324,0.67332,0.67308,0.6732,3897900007.0
2006-09-15 22:15:00,0.67325,0.67338,0.67315,0.67335,3819299989.0
2006-09-15 22:30:00,0.67336,0.67352,0.67311,0.67352,2903600005.0
2006-09-15 22:45:00,0.67352,0.67353,0.6729,0.6729,2680399994.0
2006-09-17 23:00:00,0.67333,0.67366,0.67275,0.67284,2270300006.0
2006-09-17 23:15:00,0.67291,0.67309,0.67267,0.67282,2035000006.0
2006-09-17 23:30:00,0.67288,0.67307,0.67157,0.67223,2240199995.0
2006-09-17 23:45:00,0.67216,0.6729,0.67179,0.67217,1711900002.0
2006-09-18 00:00:00,0.67228,0.67291,0.67176,0.67254,1761799996.0
2006-09-18 00:15:00,0.67258,0.67284,0.67198,0.67278,1897799997.0
2006-09-18 00:30:00,0.6728,0.67307,0.67267,0.67297,1620199996.0
2006-09-18 00:45:00,0.67298,0.67313,0.67274,0.67292,1881000012.0
2006-09-18 01:00:00,0.67292,0.67303,0.67266,0.67281,2585799980.0
2006-09-18 01:15:00,0.67278,0.67288,0.67253,0.67259,1851100007.0
2006-09-18 01:30:00,0.67259,0.67278,0.67242,0.67277,1959900013.0
2006-09-18 01:45:00,0.67277,0.6729,0.6725,0.67277,2144999993.0
2006-09-18 02:00:00,0.67263,0.67277,0.67244,0.6727,2272499993.0
2006-09-18 02:15:00,0.67274,0.67307,0.67272,0.67304,1809300004.0
2006-09-18 02:30:00,0.67304,0.67309,0.67287,0.67293,1601900010.0
2006-09-18 02:45:00,0.67283,0.6731,0.67265,0.67265,1462000002.0
2006-09-18 03:00:00,0.67267,0.67278,0.67247,0.67278,2199699999.0
2006-09-18 03:15:00,0.67276,0.67285,0.67253,0.67268,1772499997.0
2006-09-18 03:30:00,0.67273,0.67279,0.67256,0.67266,1538800001.0
2006-09-18 03:45:00,0.67266,0.67297,0.67266,0.67269,1666400004.0
2006-09-18 04:00:00,0.67275,0.67292,0.67258,0.67261,1618600000.0
2006-09-18 04:15:00,0.67261,0.67279,0.67251,0.67266,1845499980.0
2006-09-18 04:30:00,0.67263,0.67273,0.67245,0.67257,1828699988.0
2006-09-18 04:45:00,0.6725,0.6727,0.67246,0.67253,1458899997.0
2006-09-18 05:00:00,0.6725,0.67281,0.67246,0.67265,1906799997.0
2006-09-18 05:15:00,0.67258,0.67265,0.6724,0.67258,1755599987.0
2006-09-18 05:30:00,0.67258,0.67282,0.6725,0.67267,1742600006.0
2006-09-18 05:45:00,0.67271,0.6729,0.67259,0.67285,1325700006.0
2006-09-18 06:00:00,0.67284,0.67304,0.67284,0.67295,1747600007.0
2006-09-18 06:15:00,0.67292,0.67295,0.67275,0.67287,1815999998.0
2006-09-18 06:30:00,0.67285,0.67313,0.6728,0.67306,1277099998.0
2006-09-18 06:45:00,0.6731,0.67318,0.67278,0.6729,1717599999.0
2006-09-18 07:00:00,0.6729,0.67319,0.67287,0.67299,1851299994.0
2006-09-18 07:15:00,0.67303,0.67339,0.67296,0.67315,1898999994.0
2006-09-18 07:30:00,0.67311,0.67317,0.67283,0.67302,2037800000.0
2006-09-18 07:45:00,0.67302,0.67319,0.67282,0.67293,1922500002.0
2006-09-18 08:00:00,0.6729,0.67318,0.67283,0.67307,2331200002.0
2006-09-18 08:15:00,0.6731,0.67344,0.67286,0.67329,2152600004.0
2006-09-18 08:30:00,0.6733,0.67343,0.67278,0.67331,2159300001.0
2006-09-18 08:45:00,0.67323,0.6733,0.67277,0.6733,2180699996.0
2006-09-18 09:00:00,0.67331,0.67333,0.67307,0.67318,2193799999.0
2006-09-18 09:15:00,0.67311,0.67325,0.67307,0.67313,2218499977.0
2006-09-18 09:30:00,0.67317,0.67335,0.67304,0.67329,1566000004.0
2006-09-18 09:45:00,0.67333,0.67334,0.67298,0.673,2021599993.0
2006-09-18 10:00:00,0.67293,0.67314,0.67261,0.6727,2218800020.0
2006-09-18 10:15:00,0.67276,0.67285,0.67265,0.67277,2368100010.0
2006-09-18 10:30:00,0.67276,0.67307,0.67267,0.67307,1861199997.0
2006-09-18 10:45:00,0.67304,0.67358,0.67301,0.67349,1814100015.0
2006-09-18 11:00:00,0.67353,0.67433,0.67345,0.67412,2020299992.0
2006-09-18 11:15:00,0.67417,0.67423,0.67395,0.67417,2366799992.0
2006-09-18 11:30:00,0.67422,0.67469,0.67414,0.6744,1674399991.0
2006-09-18 11:45:00,0.67432,0.67489,0.67432,0.67488,2167099984.0
2006-09-18 12:00:00,0.6749,0.67533,0.67473,0.67514,2097799984.0
2006-09-18 12:15:00,0.67514,0.67518,0.67484,0.67491,2273899990.0
2006-09-18 12:30:00,0.67492,0.67497,0.67481,0.67483,1945399997.0
2006-09-18 12:45:00,0.67488,0.67503,0.67476,0.67482,1877199992.0
2006-09-18 13:00:00,0.67491,0.67523,0.67472,0.67495,1992100004.0
2006-09-18 13:15:00,0.67488,0.67513,0.67477,0.67505,2214999982.0
2006-09-18 13:30:00,0.67507,0.67534,0.67454,0.6747,1942300016.0
2006-09-18 13:45:00,0.67469,0.67489,0.67457,0.67475,2192900002.0
2006-09-18 14:00:00,0.67472,0.67488,0.67466,0.67467,2028600009.0
2006-09-18 14:15:00,0.6747,0.67503,0.67466,0.67488,2105299997.0
2006-09-18 14:30:00,0.67483,0.67494,0.6747,0.67491,2114499985.0
2006-09-18 14:45:00,0.67494,0.67508,0.67484,0.67507,2413099994.0
2006-09-18 15:00:00,0.67512,0.67538,0.67462,0.67469,2340300009.0
2006-09-18 15:15:00,0.67477,0.6752,0.6746,0.67513,2031599993.0
2006-09-18 15:30:00,0.67511,0.67519,0.67482,0.67498,2144600015.0
2006-09-18 15:45:00,0.675,0.67507,0.67486,0.67498,2301200007.0
2006-09-18 16:00:00,0.6751,0.67533,0.67494,0.67527,2371999995.0
2006-09-18 16:15:00,0.67528,0.67542,0.67514,0.67536,2327700000.0
2006-09-18 16:30:00,0.67533,0.67542,0.67516,0.67531,1837399996.0
2006-09-18 16:45:00,0.67525,0.67585,0.67522,0.67577,2240800003.0
2006-09-18 17:00:00,0.67577,0.67577,0.67522,0.67536,2016300007.0
2006-09-18 17:15:00,0.67536,0.67539,0.67508,0.67515,2342999996.0
2006-09-18 17:30:00,0.67515,0.67522,0.67495,0.67503,2007200011.0
2006-09-18 17:45:00,0.67499,0.67513,0.67473,0.67486,1819699990.0
2006-09-18 18:00:00,0.67489,0.67509,0.67477,0.67485,17732499993.0
2006-09-18 18:15:00,0.6747,0.675,0.6747,0.6748,13216699995.0
2006-09-18 18:30:00,0.67482,0.67502,0.67473,0.6749,8369500018.0
2006-09-18 18:45:00,0.67485,0.67505,0.67471,0.67502,6208199993.0
2006-09-18 19:00:00,0.67501,0.67524,0.67492,0.67518,6414999995.0
2006-09-18 19:15:00,0.67518,0.67522,0.67501,0.67505,4904699984.0
2006-09-18 19:30:00,0.67503,0.67553,0.67498,0.67551,7078200004.0
2006-09-18 19:45:00,0.67553,0.67553,0.67515,0.67517,3944499999.0
2006-09-18 20:00:00,0.67524,0.67548,0.67511,0.67534,4846199970.0
2006-09-18 20:15:00,0.67542,0.6755,0.67509,0.67532,6223199992.0
2006-09-18 20:30:00,0.67533,0.67544,0.6751,0.67518,10306900013.0
2006-09-18 20:45:00,0.67518,0.67534,0.67507,0.67513,11363100016.0
2006-09-18 21:00:00,0.67521,0.67535,0.6747,0.67526,8123100012.0
2006-09-18 21:15:00,0.67528,0.67551,0.67517,0.67536,5226099990.0
2006-09-18 21:30:00,0.6754,0.67566,0.67532,0.67543,4649100019.0
2006-09-18 21:45:00,0.67544,0.67556,0.67531,0.67556,3289199999.0
2006-09-18 22:00:00,0.67553,0.67563,0.67541,0.67555,3413300004.0
2006-09-18 22:15:00,0.67555,0.67571,0.67548,0.67551,4583199985.0
2006-09-18 22:30:00,0.67556,0.67576,0.67547,0.67557,3157600016.0
2006-09-18 22:45:00,0.67564,0.67564,0.67522,0.67522,2399700015.0
2006-09-18 23:00:00,0.67504,0.67548,0.67504,0.67528,2004300003.0
2006-09-18 23:15:00,0.67528,0.67534,0.67512,0.67518,1563799994.0
2006-09-18 23:30:00,0.67526,0.67538,0.67515,0.67538,1739199981.0
2006-09-18 23:45:00,0.67535,0.67542,0.67498,0.67527,1724900001.0
2006-09-19 00:00:00,0.67523,0.67548,0.6751,0.67537,1369400002.0
2006-09-19 00:15:00,0.67546,0.67546,0.67518,0.67518,1824900008.0
2006-09-19 00:30:00,0.67524,0.67552,0.67503,0.67543,1699500003.0
2006-09-19 00:45:00,0.67537,0.67556,0.67528,0.67542,1614800001.0
2006-09-19 01:00:00,0.67539,0.67555,0.67514,0.6752,2216700001.0
2006-09-19 01:15:00,0.67518,0.67543,0.67509,0.67532,1628900013.0
2006-09-19 01:30:00,0.67531,0.6754,0.6751,0.67539,2241300007.0
2006-09-19 01:45:00,0.67543,0.67544,0.67496,0.67509,2117099996.0
2006-09-19 02:00:00,0.67508,0.67543,0.67505,0.67532,2638299996.0
2006-09-19 02:15:00,0.67534,0.67563,0.67521,0.67563,1853599993.0
2006-09-19 02:30:00,0.67561,0.67569,0.6755,0.67559,1987000002.0
2006-09-19 02:45:00,0.67559,0.67587,0.67551,0.67571,1710900003.0
2006-09-19 03:00:00,0.67573,0.67592,0.67563,0.67585,2096299989.0
2006-09-19 03:15:00,0.67591,0.67601,0.67573,0.67597,1711899988.0
2006-09-19 03:30:00,0.67592,0.67605,0.67581,0.67601,1576499996.0
2006-09-19 03:45:00,0.67605,0.67605,0.67574,0.67574,1752200018.0
2006-09-19 04:00:00,0.67586,0.67605,0.6758,0.67588,1730399994.0
2006-09-19 04:15:00,0.67591,0.67609,0.67581,0.67601,2053999998.0
2006-09-19 04:30:00,0.67593,0.67633,0.67591,0.67616,1953499989.0
2006-09-19 04:45:00,0.67609,0.67622,0.67577,0.67577,2004900004.0
2006-09-19 05:00:00,0.67568,0.67607,0.67564,0.67601,1335399987.0
2006-09-19 05:15:00,0.67602,0.67604,0.67568,0.67581,1661699988.0
2006-09-19 05:30:00,0.67585,0.67593,0.67561,0.67567,1935500011.0
2006-09-19 05:45:00,0.67564,0.67578,0.67544,0.67562,1843600001.0
2006-09-19 06:00:00,0.67565,0.67574,0.67527,0.67554,1955200004.0
2006-09-19 06:15:00,0.67544,0.67554,0.67527,0.67544,1606600008.0
2006-09-19 06:30:00,0.67546,0.67568,0.67531,0.67549,1781800004.0
2006-09-19 06:45:00,0.67554,0.67565,0.67543,0.67552,1392300003.0
2006-09-19 07:00:00,0.67549,0.67565,0.6754,0.67547,1753800015.0
2006-09-19 07:15:00,0.67548,0.67565,0.67542,0.67563,1774900001.0
2006-09-19 07:30:00,0.67563,0.67569,0.67534,0.67534,1915199993.0
2006-09-19 07:45:00,0.67533,0.6758,0.67533,0.67568,2121000009.0
2006-09-19 08:00:00,0.67568,0.6758,0.6755,0.6758,1761500001.0
2006-09-19 08:15:00,0.67582,0.67582,0.67521,0.67528,2213200001.0
2006-09-19 08:30:00,0.67527,0.67533,0.67502,0.67507,2067900002.0
2006-09-19 08:45:00,0.67511,0.67511,0.67468,0.67473,1957300013.0
2006-09-19 09:00:00,0.67473,0.67483,0.67438,0.67453,2255899998.0
2006-09-19 09:15:00,0.67452,0.67491,0.67449,0.67477,1752700001.0
2006-09-19 09:30:00,0.67473,0.67485,0.67422,0.67443,2002599987.0
2006-09-19 09:45:00,0.6744,0.67459,0.67419,0.67449,1780999997.0
2006-09-19 10:00:00,0.6745,0.67452,0.67422,0.67433,2460999992.0
2006-09-19 10:15:00,0.67437,0.67449,0.6742,0.6743,2281399993.0
2006-09-19 10:30:00,0.67426,0.67443,0.67411,0.67422,1824900002.0
2006-09-19 10:45:00,0.67423,0.67449,0.6741,0.67426,2298800004.0
2006-09-19 11:00:00,0.67407,0.67407,0.67331,0.67334,2078200007.0
2006-09-19 11:15:00,0.67335,0.67346,0.6732,0.67322,1990999989.0
2006-09-19 11:30:00,0.67325,0.67356,0.67308,0.6733,2060699998.0
2006-09-19 11:45:00,0.67341,0.67347,0.67311,0.6733,1982399986.0
2006-09-19 12:00:00,0.67328,0.67329,0.673,0.67315,1880099995.0
2006-09-19 12:15:00,0.67317,0.67324,0.67304,0.67307,2053499999.0
2006-09-19 12:30:00,0.67304,0.67316,0.67295,0.67305,2231099987.0
2006-09-19 12:45:00,0.67302,0.67306,0.67277,0.67282,2085900002.0
2006-09-19 13:00:00,0.67286,0.67313,0.67286,0.67295,2207600017.0
2006-09-19 13:15:00,0.67294,0.67306,0.67276,0.67282,1695499999.0
2006-09-19 13:30:00,0.67281,0.67303,0.67277,0.67287,1769100007.0
2006-09-19 13:45:00,0.67291,0.67323,0.67281,0.67315,2040299996.0
2006-09-19 14:00:00,0.67315,0.67339,0.673,0.67305,2084899991.0
2006-09-19 14:15:00,0.67309,0.67311,0.67286,0.67292,1695699998.0
2006-09-19 14:30:00,0.67292,0.67346,0.67257,0.67266,1951399988.0
2006-09-19 14:45:00,0.67271,0.67308,0.67255,0.67307,2252400002.0
2006-09-19 15:00:00,0.673,0.67323,0.67284,0.67309,1986100000.0
2006-09-19 15:15:00,0.67307,0.67321,0.67269,0.67292,1458900003.0
2006-09-19 15:30:00,0.67291,0.673,0.67271,0.67288,2062099991.0
2006-09-19 15:45:00,0.67296,0.67332,0.67286,0.67325,1634899997.0
2006-09-19 16:00:00,0.6732,0.67336,0.673,0.67302,1816999996.0
2006-09-19 16:15:00,0.67303,0.67315,0.6729,0.67295,2087100011.0
2006-09-19 16:30:00,0.6729,0.6732,0.67289,0.67317,1645100008.0
2006-09-19 16:45:00,0.6731,0.67353,0.6731,0.6732,1929400003.0
2006-09-19 17:00:00,0.67314,0.67323,0.67276,0.673,2368599996.0
2006-09-19 17:15:00,0.67302,0.6732,0.67292,0.67305,1738600003.0
2006-09-19 17:30:00,0.67307,0.67343,0.67304,0.67343,2608799994.0
2006-09-19 17:45:00,0.67343,0.67373,0.67311,0.67347,1968699996.0
2006-09-19 18:00:00,0.67348,0.67354,0.67318,0.67345,17818599961.0
2006-09-19 18:15:00,0.67355,0.67363,0.67338,0.67341,14409700019.0
2006-09-19 18:30:00,0.67342,0.67343,0.67321,0.67338,8255300006.0
2006-09-19 18:45:00,0.67341,0.67348,0.67323,0.6733,6279499981.0
2006-09-19 19:00:00,0.67331,0.67347,0.67325,0.67336,6256699999.0
2006-09-19 19:15:00,0.67339,0.67354,0.67331,0.67337,5334600006.0
2006-09-19 19:30:00,0.67335,0.67371,0.67333,0.67352,7205100010.0
2006-09-19 19:45:00,0.67354,0.67365,0.67335,0.6735,3926299996.0
2006-09-19 20:00:00,0.67356,0.67364,0.67342,0.67344,4626599976.0
2006-09-19 20:15:00,0.67344,0.67351,0.67319,0.67332,6081400000.0
2006-09-19 20:30:00,0.67333,0.67356,0.67322,0.67342,10042700040.0
2006-09-19 20:45:00,0.67345,0.67374,0.6734,0.67365,11867399967.0
2006-09-19 21:00:00,0.67363,0.67372,0.67343,0.67358,7832600010.0
2006-09-19 21:15:00,0.67358,0.67366,0.6735,0.67357,4867900000.0
2006-09-19 21:30:00,0.67354,0.67368,0.67345,0.6736,4199500001.0
2006-09-19 21:45:00,0.67361,0.67374,0.67357,0.67363,3043499981.0
2006-09-19 22:00:00,0.67361,0.67375,0.67348,0.67361,3453199987.0
2006-09-19 22:15:00,0.67358,0.67372,0.67346,0.67358,4377999998.0
2006-09-19 22:30:00,0.67361,0.67362,0.67322,0.67352,3182300011.0
2006-09-19 22:45:00,0.67351,0.67355,0.67317,0.67317,3125099997.0
2006-09-19 23:00:00,0.67299,0.67364,0.67299,0.6735,1704799997.0
2006-09-19 23:15:00,0.67353,0.67378,0.67335,0.67348,1770100006.0
2006-09-19 23:30:00,0.67361,0.67364,0.67336,0.6734,1474899998.0
2006-09-19 23:45:00,0.67339,0.6737,0.67327,0.6734,1453599998.0
2006-09-20 00:00:00,0.67332,0.67355,0.6733,0.6734,1723799995.0
2006-09-20 00:15:00,0.67348,0.67352,0.6733,0.6734,1740099988.0
2006-09-20 00:30:00,0.67345,0.67358,0.67337,0.67353,2138800009.0
2006-09-20 00:45:00,0.67348,0.67365,0.67344,0.67355,1571500013.0
2006-09-20 01:00:00,0.67356,0.67364,0.67343,0.67361,1881100001.0
2006-09-20 01:15:00,0.6736,0.67365,0.67316,0.67353,1444000007.0
2006-09-20 01:30:00,0.67348,0.67354,0.67321,0.67352,1990300000.0
2006-09-20 01:45:00,0.67365,0.67372,0.67347,0.67358,1923300010.0
2006-09-20 02:00:00,0.67358,0.67378,0.6735,0.67373,2033900004.0
2006-09-20 02:15:00,0.67367,0.67385,0.67358,0.67373,1640000001.0
2006-09-20 02:30:00,0.67372,0.67379,0.6733,0.67362,1754799987.0
2006-09-20 02:45:00,0.67358,0.67364,0.67329,0.67348,1865199992.0
2006-09-20 03:00:00,0.67352,0.67353,0.67335,0.67342,1785700009.0
2006-09-20 03:15:00,0.67345,0.67351,0.67302,0.67309,1606099980.0
2006-09-20 03:30:00,0.67309,0.67313,0.67288,0.67306,2328799991.0
2006-09-20 03:45:00,0.6731,0.6732,0.67295,0.67296,1497099997.0
2006-09-20 04:00:00,0.67305,0.6732,0.67294,0.67315,1906000004.0
2006-09-20 04:15:00,0.67313,0.67322,0.67291,0.67319,1563999992.0
2006-09-20 04:30:00,0.67321,0.67329,0.67295,0.67317,2242899982.0
2006-09-20 04:45:00,0.6731,0.67318,0.67304,0.6731,1600399992.0
2006-09-20 05:00:00,0.67305,0.67315,0.67291,0.67302,1907200000.0
2006-09-20 05:15:00,0.67302,0.67323,0.67283,0.67299,1845999991.0
2006-09-20 05:30:00,0.67283,0.67312,0.67264,0.67279,1688499992.0
2006-09-20 05:45:00,0.67277,0.67293,0.67271,0.67283,1677599998.0
2006-09-20 06:00:00,0.67283,0.67293,0.67267,0.67293,1798100010.0
2006-09-20 06:15:00,0.67287,0.67298,0.6727,0.67287,1775200005.0
2006-09-20 06:30:00,0.67287,0.67325,0.67283,0.67305,1945700017.0
2006-09-20 06:45:00,0.67309,0.67315,0.67262,0.67282,2280399992.0
2006-09-20 07:00:00,0.67278,0.67295,0.67257,0.67282,1823799996.0
2006-09-20 07:15:00,0.67285,0.67287,0.67258,0.67271,1941099997.0
2006-09-20 07:30:00,0.67271,0.6729,0.67256,0.67258,2005499998.0
2006-09-20 07:45:00,0.67254,0.67271,0.67254,0.67271,1581999994.0
2006-09-20 08:00:00,0.67268,0.67293,0.67267,0.67293,2072499999.0
2006-09-20 08:15:00,0.6729,0.6729,0.67244,0.67287,1730400002.0
2006-09-20 08:30:00,0.67285,0.67301,0.67259,0.67279,2013800005.0
2006-09-20 08:45:00,0.67278,0.67284,0.67246,0.67261,2352999994.0
2006-09-20 09:00:00,0.67263,0.67296,0.6726,0.67282,1850800024.0
2006-09-20 09:15:00,0.67285,0.67309,0.67263,0.67309,2169499999.0
2006-09-20 09:30:00,0.67312,0.67328,0.67295,0.67325,2009599995.0
2006-09-20 09:45:00,0.67333,0.67345,0.6732,0.67321,2107599994.0
2006-09-20 10:00:00,0.67325,0.67333,0.67291,0.67317,1703600001.0
2006-09-20 10:15:00,0.67323,0.67348,0.67294,0.67332,2146200000.0
2006-09-20 10:30:00,0.67341,0.67382,0.67313,0.67333,1737600003.0
2006-09-20 10:45:00,0.67335,0.67335,0.67302,0.67324,2433200018.0
2006-09-20 11:00:00,0.67324,0.67371,0.67323,0.67342,2064100003.0
2006-09-20 11:15:00,0.67345,0.67345,0.67286,0.673,2303499983.0
2006-09-20 11:30:00,0.67315,0.67333,0.67303,0.67317,2060700004.0
2006-09-20 11:45:00,0.6732,0.67331,0.67306,0.67326,2449000004.0
2006-09-20 12:00:00,0.67319,0.67324,0.67293,0.67307,1891399993.0
2006-09-20 12:15:00,0.67302,0.67324,0.67297,0.67322,2295600000.0
2006-09-20 12:30:00,0.6732,0.67335,0.67289,0.67313,2221400003.0
2006-09-20 12:45:00,0.67313,0.67319,0.67291,0.67306,2361600000.0
2006-09-20 13:00:00,0.67312,0.67324,0.67282,0.67286,1795000001.0
2006-09-20 13:15:00,0.67278,0.67302,0.67274,0.67285,1831699997.0
2006-09-20 13:30:00,0.67285,0.67303,0.6728,0.67296,1935799991.0
2006-09-20 13:45:00,0.67298,0.67302,0.6728,0.67292,2044399997.0
2006-09-20 14:00:00,0.6729,0.67305,0.67288,0.67301,2170500001.0
2006-09-20 14:15:00,0.67302,0.67309,0.67283,0.67292,1978999991.0
2006-09-20 14:30:00,0.67288,0.67314,0.67288,0.67303,2247300012.0
2006-09-20 14:45:00,0.67304,0.67314,0.67288,0.67293,1942200010.0
2006-09-20 15:00:00,0.67292,0.67292,0.67164,0.67177,2033099999.0
2006-09-20 15:15:00,0.67177,0.67199,0.67169,0.67192,1947800001.0
2006-09-20 15:30:00,0.67189,0.67205,0.67185,0.67197,2154199992.0
2006-09-20 15:45:00,0.67198,0.67204,0.67182,0.67196,2073500005.0
2006-09-20 16:00:00,0.672,0.67261,0.67189,0.67257,2322599994.0
2006-09-20 16:15:00,0.67255,0.67282,0.6722,0.67227,2119100008.0
2006-09-20 16:30:00,0.67224,0.67235,0.67217,0.67229,2166299987.0
2006-09-20 16:45:00,0.67226,0.67234,0.67208,0.67226,2026600014.0
2006-09-20 17:00:00,0.67231,0.67266,0.67216,0.67244,2045699996.0
2006-09-20 17:15:00,0.67241,0.67262,0.6723,0.67253,2230000012.0
2006-09-20 17:30:00,0.67259,0.67272,0.67219,0.67231,2010800006.0
2006-09-20 17:45:00,0.67225,0.67237,0.67198,0.6721,2699399993.0
2006-09-20 18:00:00,0.67212,0.67232,0.67203,0.67225,15490199937.0
2006-09-20 18:15:00,0.67223,0.67237,0.67205,0.67228,12941499995.0
2006-09-20 18:30:00,0.67229,0.67232,0.67207,0.67214,8059399984.0
2006-09-20 18:45:00,0.67215,0.67238,0.67205,0.6723,5608899995.0
2006-09-20 19:00:00,0.6723,0.67236,0.67214,0.67223,6227900001.0
2006-09-20 19:15:00,0.67225,0.67231,0.67211,0.67227,5742700008.0
2006-09-20 19:30:00,0.67224,0.67237,0.67207,0.67228,6843199982.0
2006-09-20 19:45:00,0.6723,0.67252,0.67229,0.67247,3929700022.0
2006-09-20 20:00:00,0.67251,0.67254,0.67184,0.67232,4353299998.0
2006-09-20 20:15:00,0.67242,0.67248,0.67152,0.67182,7219899986.0
2006-09-20 20:30:00,0.6718,0.67213,0.67161,0.67195,10334700001.0
2006-09-20 20:45:00,0.67196,0.67213,0.67188,0.672,11679300000.0
2006-09-20 21:00:00,0.67202,0.67204,0.67185,0.67193,7458600006.0
2006-09-20 21:15:00,0.67192,0.67207,0.67177,0.6719,4688700010.0
2006-09-20 21:30:00,0.67188,0.67198,0.67178,0.67187,4758400005.0
2006-09-20 21:45:00,0.67188,0.67205,0.67183,0.67202,3136000000.0
2006-09-20 22:00:00,0.67195,0.67207,0.6718,0.67191,3525299993.0
2006-09-20 22:15:00,0.67192,0.67212,0.67177,0.67177,4680000020.0
2006-09-20 22:30:00,0.67178,0.67182,0.67157,0.67168,2976200000.0
2006-09-20 22:45:00,0.67178,0.67181,0.67144,0.67146,2693099996.0
2006-09-20 23:00:00,0.67136,0.67199,0.67136,0.67193,1788200002.0
2006-09-20 23:15:00,0.67193,0.67239,0.67169,0.67217,2026700008.0
2006-09-20 23:30:00,0.67213,0.67218,0.67159,0.67192,1778699997.0
2006-09-20 23:45:00,0.67189,0.67229,0.67157,0.67225,2103999991.0
2006-09-21 00:00:00,0.6722,0.67248,0.67179,0.67179,1744500000.0
2006-09-21 00:15:00,0.67153,0.6723,0.67153,0.67208,2096199988.0
2006-09-21 00:30:00,0.67224,0.67224,0.67176,0.67203,1771899996.0
2006-09-21 00:45:00,0.67203,0.67222,0.67178,0.67215,2539599993.0
2006-09-21 01:00:00,0.6721,0.67221,0.67199,0.67202,2386099997.0
2006-09-21 01:15:00,0.67199,0.67207,0.67172,0.67199,1546999992.0
2006-09-21 01:30:00,0.67193,0.67195,0.67151,0.67177,1894399997.0
2006-09-21 01:45:00,0.67177,0.67208,0.67176,0.67196,1948800003.0
2006-09-21 02:00:00,0.67196,0.67213,0.6719,0.67203,2484100020.0
2006-09-21 02:15:00,0.672,0.67231,0.67192,0.67217,1706599989.0
2006-09-21 02:30:00,0.67213,0.67236,0.67209,0.67228,2099999993.0
2006-09-21 02:45:00,0.67226,0.6723,0.672,0.67222,2037100005.0
2006-09-21 03:00:00,0.67223,0.6724,0.67208,0.67232,2309399991.0
2006-09-21 03:15:00,0.67232,0.67232,0.67212,0.67232,1594700006.0
2006-09-21 03:30:00,0.67233,0.67242,0.67212,0.67216,1379999989.0
2006-09-21 03:45:00,0.67217,0.67249,0.67217,0.67233,1992899997.0
2006-09-21 04:00:00,0.67235,0.67245,0.67221,0.67232,1875399990.0
2006-09-21 04:15:00,0.67238,0.67246,0.67222,0.6724,1430400001.0
2006-09-21 04:30:00,0.67241,0.67258,0.67212,0.67242,1794499988.0
2006-09-21 04:45:00,0.67235,0.67248,0.67207,0.67233,1747199984.0
2006-09-21 05:00:00,0.67236,0.67253,0.6723,0.67242,1857800013.0
2006-09-21 05:15:00,0.67241,0.67269,0.67195,0.67245,2074000000.0
2006-09-21 05:30:00,0.67244,0.67255,0.67226,0.67243,1598800008.0
2006-09-21 05:45:00,0.67241,0.67248,0.67216,0.67241,1985100013.0
2006-09-21 06:00:00,0.67237,0.67247,0.67228,0.67245,1626400000.0
2006-09-21 06:15:00,0.67241,0.67263,0.67232,0.67256,1837000002.0
2006-09-21 06:30:00,0.67254,0.67264,0.67235,0.6725,1644800007.0
2006-09-21 06:45:00,0.67258,0.67273,0.67248,0.67248,1363699996.0
2006-09-21 07:00:00,0.67238,0.67264,0.67236,0.67243,2277400004.0
2006-09-21 07:15:00,0.67247,0.67252,0.67223,0.67235,1741300004.0
2006-09-21 07:30:00,0.67233,0.67256,0.67174,0.6718,2406500003.0
2006-09-21 07:45:00,0.67185,0.67203,0.67174,0.67188,1961300000.0
2006-09-21 08:00:00,0.67182,0.67218,0.67177,0.67181,1886800005.0
2006-09-21 08:15:00,0.67184,0.67186,0.67108,0.67108,1853499999.0
2006-09-21 08:30:00,0.67106,0.67134,0.67106,0.67129,2149499998.0
2006-09-21 08:45:00,0.67128,0.67141,0.67122,0.67127,2060899997.0
2006-09-21 09:00:00,0.67131,0.67144,0.67121,0.67132,1879300008.0
2006-09-21 09:15:00,0.6713,0.67162,0.6712,0.67132,2048699994.0
2006-09-21 09:30:00,0.67138,0.67187,0.67138,0.67161,2282699980.0
2006-09-21 09:45:00,0.67163,0.67194,0.67158,0.6718,2199099992.0
2006-09-21 10:00:00,0.67178,0.67194,0.67165,0.67176,2138699999.0
2006-09-21 10:15:00,0.67182,0.67185,0.67165,0.67172,2163799988.0
2006-09-21 10:30:00,0.67174,0.67181,0.67153,0.67158,1879800011.0
2006-09-21 10:45:00,0.67155,0.67177,0.67139,0.67155,2040999998.0
2006-09-21 11:00:00,0.67152,0.67158,0.67134,0.67142,1505400009.0
2006-09-21 11:15:00,0.67146,0.67152,0.67136,0.67144,1686499996.0
2006-09-21 11:30:00,0.67154,0.67156,0.67129,0.67143,1763899987.0
2006-09-21 11:45:00,0.67143,0.67166,0.67112,0.67126,2401699994.0
2006-09-21 12:00:00,0.67117,0.67139,0.67106,0.67119,2242700006.0
2006-09-21 12:15:00,0.67119,0.67127,0.67102,0.67115,2186099985.0
2006-09-21 12:30:00,0.67113,0.67144,0.6708,0.6712,2173200009.0
2006-09-21 12:45:00,0.67122,0.67132,0.67108,0.67117,2340399995.0
2006-09-21 13:00:00,0.67119,0.67141,0.6709,0.67097,2036200013.0
2006-09-21 13:15:00,0.6709,0.67096,0.67068,0.67077,1925300001.0
2006-09-21 13:30:00,0.67076,0.67079,0.67028,0.67043,2130499996.0
2006-09-21 13:45:00,0.67043,0.6708,0.67042,0.6706,2258799995.0
2006-09-21 14:00:00,0.67057,0.67074,0.67045,0.67053,2108500001.0
2006-09-21 14:15:00,0.67051,0.67072,0.67039,0.67069,1864400008.0
2006-09-21 14:30:00,0.67069,0.67082,0.67056,0.67074,2054500007.0
2006-09-21 14:45:00,0.67073,0.67093,0.67067,0.67077,2336000001.0
2006-09-21 15:00:00,0.67074,0.671,0.67064,0.67092,2074000000.0
2006-09-21 15:15:00,0.67092,0.67101,0.67076,0.67078,1906699999.0
2006-09-21 15:30:00,0.67079,0.67111,0.67071,0.67102,1706899997.0
2006-09-21 15:45:00,0.67102,0.67106,0.67077,0.67094,1810800001.0
2006-09-21 16:00:00,0.67096,0.67106,0.67059,0.67073,2040299994.0
2006-09-21 16:15:00,0.67074,0.67082,0.67058,0.67069,1950300004.0
2006-09-21 16:30:00,0.67064,0.67099,0.67055,0.6709,1770200012.0
2006-09-21 16:45:00,0.67088,0.67112,0.67048,0.67055,2158400002.0
2006-09-21 17:00:00,0.67049,0.67078,0.67049,0.67065,2377500003.0
2006-09-21 17:15:00,0.67066,0.67092,0.67062,0.67074,2071799995.0
2006-09-21 17:30:00,0.67073,0.67093,0.67062,0.67071,1746600000.0
2006-09-21 17:45:00,0.67067,0.6709,0.67045,0.67082,1999100002.0
2006-09-21 18:00:00,0.67092,0.672,0.67076,0.67173,16018999987.0
2006-09-21 18:15:00,0.6717,0.67232,0.67169,0.67191,14449799990.0
2006-09-21 18:30:00,0.67195,0.6721,0.67168,0.67172,8245999989.0
2006-09-21 18:45:00,0.67173,0.67199,0.67166,0.6718,5724700012.0
2006-09-21 19:00:00,0.6718,0.67207,0.67168,0.67193,6052399988.0
2006-09-21 19:15:00,0.67191,0.67219,0.67181,0.67214,5367400007.0
2006-09-21 19:30:00,0.67213,0.67229,0.67207,0.67211,7601700005.0
2006-09-21 19:45:00,0.67213,0.67244,0.67204,0.67232,3630999996.0
2006-09-21 20:00:00,0.67237,0.67253,0.6721,0.67218,4235600012.0
2006-09-21 20:15:00,0.67221,0.67237,0.67203,0.6721,6336399995.0
2006-09-21 20:30:00,0.67213,0.67232,0.6721,0.67214,9454400019.0
2006-09-21 20:45:00,0.67217,0.6723,0.67193,0.67217,11019700017.0
2006-09-21 21:00:00,0.67221,0.67243,0.67213,0.67233,8055599991.0
2006-09-21 21:15:00,0.67234,0.67246,0.6722,0.67227,4631900001.0
2006-09-21 21:30:00,0.67225,0.67235,0.67212,0.67217,4427099989.0
2006-09-21 21:45:00,0.67216,0.67224,0.67207,0.67209,3418500014.0
2006-09-21 22:00:00,0.67205,0.67205,0.67182,0.67192,3605200011.0
2006-09-21 22:15:00,0.67193,0.67193,0.67155,0.67168,4704399990.0
2006-09-21 22:30:00,0.67171,0.67175,0.67139,0.67163,3622999994.0
2006-09-21 22:45:00,0.67166,0.67183,0.6714,0.6714,2503700005.0
2006-09-21 23:00:00,0.67127,0.67179,0.67127,0.67179,1762299996.0
2006-09-21 23:15:00,0.67183,0.67203,0.67165,0.67178,1887900012.0
2006-09-21 23:30:00,0.67179,0.67183,0.6715,0.67152,1757500008.0
2006-09-21 23:45:00,0.6716,0.67185,0.67151,0.67177,1900500002.0
2006-09-22 00:00:00,0.67175,0.6718,0.67128,0.67153,1774900001.0
2006-09-22 00:15:00,0.67152,0.67182,0.67136,0.67136,1726800001.0
2006-09-22 00:30:00,0.67185,0.6719,0.67139,0.67163,2071600001.0
2006-09-22 00:45:00,0.67164,0.67187,0.67125,0.67173,1891499995.0
2006-09-22 01:00:00,0.6717,0.67183,0.67152,0.67175,2205499998.0
2006-09-22 01:15:00,0.67168,0.67175,0.6714,0.67159,1932200010.0
2006-09-22 01:30:00,0.6716,0.67189,0.67155,0.67183,1977600002.0
2006-09-22 01:45:00,0.67185,0.67192,0.67154,0.67174,2144600006.0
2006-09-22 02:00:00,0.67177,0.67199,0.67165,0.67188,1968200011.0
2006-09-22 02:15:00,0.6718,0.67202,0.67165,0.67201,2545099992.0
2006-09-22 02:30:00,0.67197,0.67204,0.67173,0.67192,1527299988.0
2006-09-22 02:45:00,0.67183,0.67205,0.67182,0.67193,1662400007.0
2006-09-22 03:00:00,0.67193,0.67209,0.67184,0.67192,1566300006.0
2006-09-22 03:15:00,0.67199,0.67206,0.67193,0.67197,975099999.0
2006-09-22 03:30:00,0.67203,0.67233,0.67195,0.67222,1395199989.0
2006-09-22 03:45:00,0.67224,0.67251,0.67204,0.67209,1714999999.0
2006-09-22 04:00:00,0.67217,0.67219,0.672,0.67206,1755099986.0
2006-09-22 04:15:00,0.67208,0.67227,0.67202,0.67223,1521399995.0
2006-09-22 04:30:00,0.67222,0.67241,0.67186,0.67222,1721999993.0
2006-09-22 04:45:00,0.67229,0.67249,0.67196,0.67223,1945299999.0
2006-09-22 05:00:00,0.67221,0.67238,0.67214,0.67232,1360500013.0
2006-09-22 05:15:00,0.67238,0.67263,0.67197,0.67225,1425099995.0
2006-09-22 05:30:00,0.67225,0.67252,0.67191,0.6723,1780199998.0
2006-09-22 05:45:00,0.67227,0.67236,0.67182,0.67227,1757899994.0
2006-09-22 06:00:00,0.67222,0.67245,0.67186,0.67242,1736000001.0
2006-09-22 06:15:00,0.67242,0.67246,0.67192,0.67244,1624699995.0
2006-09-22 06:30:00,0.67233,0.67252,0.67212,0.67242,1451199998.0
2006-09-22 06:45:00,0.67247,0.67247,0.67222,0.6723,1548799999.0
2006-09-22 07:00:00,0.6722,0.67247,0.6721,0.67241,1698100013.0
2006-09-22 07:15:00,0.67243,0.67258,0.6722,0.67248,1671799996.0
2006-09-22 07:30:00,0.67252,0.67255,0.67223,0.67228,2251700012.0
2006-09-22 07:45:00,0.67227,0.67243,0.67211,0.67241,2147299997.0
2006-09-22 08:00:00,0.6724,0.67253,0.67225,0.67237,1897799996.0
2006-09-22 08:15:00,0.67239,0.67262,0.67229,0.67243,1400500001.0
2006-09-22 08:30:00,0.6724,0.67258,0.67222,0.67243,1992700003.0
2006-09-22 08:45:00,0.6723,0.67253,0.6722,0.67233,1948900003.0
2006-09-22 09:00:00,0.67234,0.67261,0.67223,0.67248,2252699991.0
2006-09-22 09:15:00,0.67241,0.67282,0.67227,0.6726,1946400001.0
2006-09-22 09:30:00,0.6726,0.67273,0.67249,0.67262,2313200005.0
2006-09-22 09:45:00,0.6726,0.67276,0.6726,0.67265,1645000004.0
2006-09-22 10:00:00,0.67263,0.67275,0.67262,0.67264,1927799997.0
2006-09-22 10:15:00,0.67266,0.67332,0.67265,0.67312,2053599999.0
2006-09-22 10:30:00,0.6731,0.67325,0.67289,0.67309,2267000010.0
2006-09-22 10:45:00,0.67307,0.67324,0.67292,0.67297,2099399992.0
2006-09-22 11:00:00,0.6729,0.6729,0.67251,0.6727,1624000010.0
2006-09-22 11:15:00,0.67275,0.67285,0.67259,0.67282,2165699997.0
2006-09-22 11:30:00,0.67285,0.67294,0.67264,0.67275,2123400016.0
2006-09-22 11:45:00,0.67271,0.67302,0.67271,0.67286,2095400001.0
2006-09-22 12:00:00,0.67279,0.67303,0.67271,0.67293,2076800007.0
2006-09-22 12:15:00,0.67294,0.67323,0.67292,0.67323,2391499993.0
2006-09-22 12:30:00,0.67315,0.67336,0.67312,0.67331,1784300001.0
2006-09-22 12:45:00,0.67333,0.67333,0.67292,0.67292,2107799989.0
2006-09-22 13:00:00,0.67296,0.67336,0.67296,0.67333,1912199996.0
2006-09-22 13:15:00,0.6733,0.67355,0.6732,0.67337,1748300001.0
2006-09-22 13:30:00,0.67333,0.67362,0.67318,0.67344,2270999987.0
2006-09-22 13:45:00,0.67346,0.67382,0.67334,0.67343,1927400010.0
2006-09-22 14:00:00,0.6734,0.67364,0.6733,0.67356,2048000003.0
2006-09-22 14:15:00,0.67354,0.6737,0.6734,0.67359,1780700008.0
2006-09-22 14:30:00,0.67349,0.67374,0.67339,0.67363,1963900004.0
2006-09-22 14:45:00,0.67363,0.67376,0.67349,0.67367,2389499994.0
2006-09-22 15:00:00,0.6737,0.67374,0.67332,0.67339,1946500002.0
2006-09-22 15:15:00,0.67336,0.67366,0.67328,0.67328,1952299997.0
2006-09-22 15:30:00,0.67329,0.67341,0.67319,0.6733,1943199994.0
2006-09-22 15:45:00,0.67335,0.67352,0.67321,0.6733,1908300016.0
2006-09-22 16:00:00,0.67325,0.67346,0.67321,0.67341,1834300009.0
2006-09-22 16:15:00,0.67338,0.67345,0.67296,0.67297,2090700001.0
2006-09-22 16:30:00,0.67297,0.67331,0.67294,0.67327,2314099999.0
2006-09-22 16:45:00,0.6732,0.67329,0.67286,0.67286,1887599984.0
2006-09-22 17:00:00,0.67287,0.67303,0.6728,0.6729,2383700000.0
2006-09-22 17:15:00,0.67292,0.67304,0.67271,0.67271,1940600006.0
2006-09-22 17:30:00,0.67273,0.67293,0.67262,0.67291,1995199991.0
2006-09-22 17:45:00,0.67289,0.67299,0.67275,0.67287,1615899988.0
2006-09-22 18:00:00,0.67289,0.67315,0.67283,0.67308,15525099963.0
2006-09-22 18:15:00,0.67308,0.67324,0.6729,0.67303,14256499975.0
2006-09-22 18:30:00,0.67311,0.67315,0.67289,0.67301,7673900008.0
2006-09-22 18:45:00,0.67305,0.67321,0.67295,0.67302,6063999994.0
2006-09-22 19:00:00,0.673,0.67305,0.67287,0.67293,6213700005.0
2006-09-22 19:15:00,0.67295,0.67299,0.67256,0.67264,5504400015.0
2006-09-22 19:30:00,0.67263,0.67283,0.67253,0.6728,6808599990.0
2006-09-22 19:45:00,0.67275,0.67288,0.67241,0.67267,3982300022.0
2006-09-22 20:00:00,0.67273,0.67273,0.67245,0.67263,3998899990.0
2006-09-22 20:15:00,0.6726,0.67278,0.67259,0.6727,7409499975.0
2006-09-22 20:30:00,0.67272,0.67288,0.67263,0.67267,10046400006.0
2006-09-22 20:45:00,0.67273,0.67279,0.67245,0.6725,11433600016.0
2006-09-22 21:00:00,0.67258,0.6727,0.67229,0.67263,8690899995.0
2006-09-22 21:15:00,0.67263,0.67269,0.6725,0.67252,5246699958.0
2006-09-22 21:30:00,0.6725,0.67263,0.67247,0.67253,3721099994.0
2006-09-22 21:45:00,0.67255,0.67261,0.6724,0.67258,3014300006.0
2006-09-22 22:00:00,0.67268,0.67275,0.67252,0.67268,3317300009.0
2006-09-22 22:15:00,0.67267,0.67283,0.6726,0.6727,4670600001.0
2006-09-22 22:30:00,0.67274,0.6728,0.67256,0.6728,3428899999.0
2006-09-22 22:45:00,0.67283,0.67287,0.67239,0.67246,3176599984.0
2006-09-24 23:00:00,0.67212,0.67305,0.67212,0.67283,1939899995.0
2006-09-24 23:15:00,0.67273,0.67312,0.67257,0.67275,1941799997.0
2006-09-24 23:30:00,0.67283,0.67303,0.67249,0.67265,2170800004.0
2006-09-24 23:45:00,0.67263,0.6729,0.6723,0.67264,2152900009.0
2006-09-25 00:00:00,0.67263,0.67289,0.67251,0.67254,2191600011.0
2006-09-25 00:15:00,0.67259,0.67279,0.67235,0.67235,2041800006.0
2006-09-25 00:30:00,0.67257,0.67263,0.67234,0.67243,1571399999.0
2006-09-25 00:45:00,0.67248,0.67283,0.67233,0.67269,1863099997.0
2006-09-25 01:00:00,0.67249,0.67266,0.67236,0.67243,2164900001.0
2006-09-25 01:15:00,0.67242,0.67256,0.67216,0.67248,1206299986.0
2006-09-25 01:30:00,0.67253,0.67272,0.67221,0.67247,1959399992.0
2006-09-25 01:45:00,0.6726,0.67266,0.67232,0.67262,1790599990.0
2006-09-25 02:00:00,0.67252,0.67269,0.67236,0.67252,1794100001.0
2006-09-25 02:15:00,0.67256,0.6728,0.67246,0.67249,2159600003.0
2006-09-25 02:30:00,0.67262,0.67268,0.6724,0.67255,1830699991.0
2006-09-25 02:45:00,0.6725,0.67265,0.67241,0.67244,1426900008.0
2006-09-25 03:00:00,0.67245,0.67268,0.67237,0.67242,1999299999.0
2006-09-25 03:15:00,0.67245,0.67261,0.67235,0.67237,1577599990.0
2006-09-25 03:30:00,0.67235,0.67258,0.67224,0.6725,2004299989.0
2006-09-25 03:45:00,0.67252,0.67267,0.67218,0.67232,1700800009.0
2006-09-25 04:00:00,0.67238,0.67248,0.67223,0.67223,1541600000.0
2006-09-25 04:15:00,0.67235,0.67255,0.67222,0.67251,1721100005.0
2006-09-25 04:30:00,0.67246,0.67253,0.67238,0.67247,1977599991.0
2006-09-25 04:45:00,0.6724,0.67264,0.67212,0.67252,1586300005.0
2006-09-25 05:00:00,0.6725,0.67257,0.6724,0.67252,1395899997.0
2006-09-25 05:15:00,0.67253,0.6726,0.6724,0.67253,1574500003.0
2006-09-25 05:30:00,0.67251,0.67264,0.67241,0.67251,1541700019.0
2006-09-25 05:45:00,0.67253,0.67257,0.67237,0.67255,1347800003.0
2006-09-25 06:00:00,0.67261,0.67286,0.6725,0.67265,1566799995.0
2006-09-25 06:15:00,0.67264,0.67289,0.6726,0.67277,1857300000.0
2006-09-25 06:30:00,0.67278,0.67288,0.67254,0.67258,1864599990.0
2006-09-25 06:45:00,0.67269,0.67276,0.67238,0.67253,1935799994.0
2006-09-25 07:00:00,0.67248,0.67253,0.67231,0.67233,1656100001.0
2006-09-25 07:15:00,0.67236,0.67253,0.67217,0.67251,1364000017.0
2006-09-25 07:30:00,0.67246,0.67253,0.67233,0.67243,1911899999.0
2006-09-25 07:45:00,0.67249,0.67251,0.67231,0.67242,1175200006.0
2006-09-25 08:00:00,0.6724,0.67254,0.67229,0.67237,1818200000.0
2006-09-25 08:15:00,0.67233,0.67258,0.67226,0.67245,1585300005.0
2006-09-25 08:30:00,0.67244,0.67252,0.67186,0.67207,1734900013.0
2006-09-25 08:45:00,0.67207,0.67214,0.67179,0.67211,1623599996.0
2006-09-25 09:00:00,0.6721,0.6721,0.67165,0.67166,2323299997.0
2006-09-25 09:15:00,0.67162,0.67172,0.67127,0.67146,1976200003.0
2006-09-25 09:30:00,0.67147,0.67165,0.67141,0.67157,2229399994.0
2006-09-25 09:45:00,0.6715,0.67176,0.6715,0.67164,1911899988.0
2006-09-25 10:00:00,0.67162,0.67175,0.67147,0.67173,1783899998.0
2006-09-25 10:15:00,0.67172,0.67188,0.67142,0.67142,2232599988.0
2006-09-25 10:30:00,0.67142,0.67163,0.67127,0.67158,1540299989.0
2006-09-25 10:45:00,0.67156,0.67159,0.67128,0.67138,1821499998.0
2006-09-25 11:00:00,0.67144,0.67169,0.67121,0.67162,1882399989.0
2006-09-25 11:15:00,0.67165,0.67165,0.67124,0.67124,2442300000.0
2006-09-25 11:30:00,0.67129,0.67135,0.67113,0.6712,1795599990.0
2006-09-25 11:45:00,0.67123,0.67144,0.671,0.67144,2367600004.0
2006-09-25 12:00:00,0.67128,0.67137,0.67113,0.67125,1725799993.0
2006-09-25 12:15:00,0.6712,0.67141,0.67115,0.6713,2001700002.0
2006-09-25 12:30:00,0.67129,0.67133,0.67083,0.67085,1964599995.0
2006-09-25 12:45:00,0.67087,0.67095,0.6707,0.67092,2100599992.0
2006-09-25 13:00:00,0.67101,0.67101,0.67064,0.67085,2107599991.0
2006-09-25 13:15:00,0.67079,0.67105,0.67079,0.67105,1802799998.0
2006-09-25 13:30:00,0.67102,0.67112,0.67094,0.67098,1702700005.0
2006-09-25 13:45:00,0.67098,0.67117,0.67078,0.67106,2073999993.0
2006-09-25 14:00:00,0.67102,0.67116,0.67091,0.6711,1767300012.0
2006-09-25 14:15:00,0.67109,0.67143,0.67097,0.67137,1623000008.0
2006-09-25 14:30:00,0.6713,0.67144,0.6711,0.67113,1850000006.0
2006-09-25 14:45:00,0.67115,0.67122,0.67102,0.67113,2314699999.0
2006-09-25 15:00:00,0.67111,0.67111,0.67089,0.67091,1904600009.0
2006-09-25 15:15:00,0.67091,0.67094,0.67056,0.67081,2154400024.0
2006-09-25 15:30:00,0.67085,0.6709,0.6706,0.67077,2078700004.0
2006-09-25 15:45:00,0.67078,0.67098,0.67063,0.67096,1790199999.0
2006-09-25 16:00:00,0.67094,0.67094,0.67026,0.67065,2361000000.0
2006-09-25 16:15:00,0.67071,0.67071,0.67038,0.67038,1932599985.0
2006-09-25 16:30:00,0.67041,0.67059,0.67034,0.67042,1886299993.0
2006-09-25 16:45:00,0.67035,0.67079,0.67013,0.67068,1747899990.0
2006-09-25 17:00:00,0.6706,0.67069,0.67037,0.67052,2058099984.0
2006-09-25 17:15:00,0.67053,0.67075,0.67043,0.67055,1976999991.0
2006-09-25 17:30:00,0.67061,0.67084,0.67031,0.67078,1914000005.0
2006-09-25 17:45:00,0.67073,0.67092,0.67064,0.67081,1873399984.0
2006-09-25 18:00:00,0.67083,0.67083,0.67049,0.67065,17754000013.0
2006-09-25 18:15:00,0.67067,0.67078,0.67055,0.67065,13940199999.0
2006-09-25 18:30:00,0.67065,0.67074,0.67056,0.67072,7374099987.0
2006-09-25 18:45:00,0.67071,0.67077,0.67052,0.67052,5914900007.0
2006-09-25 19:00:00,0.67057,0.67073,0.67042,0.67063,6107499993.0
2006-09-25 19:15:00,0.67063,0.67076,0.67051,0.67075,5755899997.0
2006-09-25 19:30:00,0.67071,0.67072,0.67032,0.67057,6901200006.0
2006-09-25 19:45:00,0.6706,0.67078,0.67055,0.6707,3786899987.0
2006-09-25 20:00:00,0.67081,0.67081,0.67049,0.67058,4358200003.0
2006-09-25 20:15:00,0.6706,0.67065,0.67046,0.67052,7244599982.0
2006-09-25 20:30:00,0.67053,0.67064,0.67036,0.67037,9998400041.0
2006-09-25 20:45:00,0.67047,0.67093,0.67043,0.6708,11390299993.0
2006-09-25 21:00:00,0.67084,0.67095,0.6706,0.67092,7976800009.0
2006-09-25 21:15:00,0.67091,0.67096,0.67071,0.67081,4542900001.0
2006-09-25 21:30:00,0.6708,0.67095,0.67068,0.67095,4382899986.0
2006-09-25 21:45:00,0.67087,0.67099,0.67077,0.67095,3124600016.0
2006-09-25 22:00:00,0.67094,0.67095,0.67079,0.67091,3413600023.0
2006-09-25 22:15:00,0.67088,0.67094,0.67065,0.67065,4218800010.0
2006-09-25 22:30:00,0.67069,0.67104,0.67065,0.67104,2797000003.0
2006-09-25 22:45:00,0.67106,0.67106,0.67059,0.67059,2450799987.0
2006-09-25 23:00:00,0.67035,0.67092,0.67035,0.67078,1906400000.0
2006-09-25 23:15:00,0.67085,0.67105,0.67073,0.67082,1850999996.0
2006-09-25 23:30:00,0.67084,0.67093,0.67055,0.67064,2124399981.0
2006-09-25 23:45:00,0.67064,0.67075,0.6703,0.6707,1528300008.0
2006-09-26 00:00:00,0.67062,0.67076,0.67039,0.67065,1880000000.0
2006-09-26 00:15:00,0.67061,0.67082,0.67057,0.67057,1362799989.0
2006-09-26 00:30:00,0.67063,0.67078,0.67053,0.67071,1795600002.0
2006-09-26 00:45:00,0.67063,0.67065,0.67045,0.67054,2025199998.0
2006-09-26 01:00:00,0.67055,0.67065,0.67049,0.67058,1978000011.0
2006-09-26 01:15:00,0.67055,0.67093,0.67053,0.67086,1293299997.0
2006-09-26 01:30:00,0.67083,0.67091,0.67038,0.67062,1852000000.0
2006-09-26 01:45:00,0.67063,0.67073,0.6705,0.6707,2010399986.0
2006-09-26 02:00:00,0.67065,0.67081,0.67037,0.67046,1901500003.0
2006-09-26 02:15:00,0.6704,0.6705,0.67017,0.67017,2128099998.0
2006-09-26 02:30:00,0.67015,0.67057,0.67015,0.67051,1723700001.0
2006-09-26 02:45:00,0.6705,0.67069,0.67027,0.67032,2042800003.0
2006-09-26 03:00:00,0.67035,0.67041,0.6701,0.67013,1656399988.0
2006-09-26 03:15:00,0.67033,0.67043,0.67025,0.67035,1402100004.0
2006-09-26 03:30:00,0.67033,0.67046,0.67025,0.67035,1484100007.0
2006-09-26 03:45:00,0.67039,0.67044,0.67017,0.67025,1379600011.0
2006-09-26 04:00:00,0.67035,0.67036,0.6702,0.67025,1595800003.0
2006-09-26 04:15:00,0.67033,0.67055,0.67027,0.6705,1758900015.0
2006-09-26 04:30:00,0.6705,0.67065,0.67047,0.67057,2034800006.0
2006-09-26 04:45:00,0.67052,0.67065,0.67036,0.67041,1757999980.0
2006-09-26 05:00:00,0.67038,0.67058,0.67025,0.67042,2082900010.0
2006-09-26 05:15:00,0.67035,0.67064,0.67018,0.67053,1521099993.0
2006-09-26 05:30:00,0.67053,0.67057,0.67045,0.67046,1442700006.0
2006-09-26 05:45:00,0.67043,0.67053,0.67036,0.67043,1576699980.0
2006-09-26 06:00:00,0.67044,0.67053,0.67034,0.67042,1820399988.0
2006-09-26 06:15:00,0.67039,0.67069,0.67036,0.67055,1906399994.0
2006-09-26 06:30:00,0.67055,0.67066,0.67047,0.67053,1456400012.0
2006-09-26 06:45:00,0.6706,0.67067,0.67043,0.67063,1729900014.0
2006-09-26 07:00:00,0.67058,0.67075,0.67055,0.67072,1269999997.0
2006-09-26 07:15:00,0.67077,0.67078,0.6705,0.67055,1858100008.0
2006-09-26 07:30:00,0.67054,0.67067,0.6704,0.67045,1957700005.0
2006-09-26 07:45:00,0.67059,0.67081,0.67034,0.67075,1663199999.0
2006-09-26 08:00:00,0.67068,0.6709,0.67056,0.67079,1527800013.0
2006-09-26 08:15:00,0.67074,0.67105,0.67074,0.67098,1273499999.0
2006-09-26 08:30:00,0.67102,0.67118,0.67093,0.67116,2118600006.0
2006-09-26 08:45:00,0.67115,0.6713,0.67087,0.67093,1834299996.0
2006-09-26 09:00:00,0.67093,0.67096,0.67058,0.67072,1973099986.0
2006-09-26 09:15:00,0.67069,0.67069,0.67026,0.67054,2049999991.0
2006-09-26 09:30:00,0.67053,0.67086,0.67038,0.67079,2050800017.0
2006-09-26 09:45:00,0.67076,0.67094,0.67067,0.67067,2002000000.0
2006-09-26 10:00:00,0.67066,0.67129,0.67066,0.6711,2328999996.0
2006-09-26 10:15:00,0.67111,0.67133,0.67105,0.67119,2483899984.0
2006-09-26 10:30:00,0.6712,0.67137,0.67116,0.67133,2684300005.0
2006-09-26 10:45:00,0.67126,0.67133,0.67085,0.67095,2185300012.0
2006-09-26 11:00:00,0.671,0.67115,0.67058,0.67062,1713399996.0
2006-09-26 11:15:00,0.67069,0.67093,0.67062,0.67083,2378900006.0
2006-09-26 11:30:00,0.67097,0.67102,0.67061,0.67061,1899600005.0
2006-09-26 11:45:00,0.67063,0.67071,0.67006,0.67016,2589599989.0
2006-09-26 12:00:00,0.66997,0.67036,0.66982,0.67034,2336200003.0
2006-09-26 12:15:00,0.67029,0.67036,0.67011,0.67015,1819800009.0
2006-09-26 12:30:00,0.6701,0.67021,0.66992,0.67001,1540300004.0
2006-09-26 12:45:00,0.67,0.67,0.669,0.66901,2103199992.0
2006-09-26 13:00:00,0.66901,0.66925,0.6689,0.66912,2349700008.0
2006-09-26 13:15:00,0.66904,0.66945,0.66898,0.66943,1728000003.0
2006-09-26 13:30:00,0.66947,0.66978,0.66947,0.66963,1952399991.0
2006-09-26 13:45:00,0.66963,0.66974,0.66939,0.66946,2810899997.0
2006-09-26 14:00:00,0.66941,0.66942,0.66909,0.66932,2130699998.0
2006-09-26 14:15:00,0.66934,0.66953,0.66925,0.66943,2248099995.0
2006-09-26 14:30:00,0.6694,0.66973,0.6694,0.66958,1557800005.0
2006-09-26 14:45:00,0.6696,0.66965,0.66922,0.66933,1789700008.0
2006-09-26 15:00:00,0.6693,0.66944,0.66918,0.66932,1891099994.0
2006-09-26 15:15:00,0.66941,0.66953,0.66927,0.66931,1812899999.0
2006-09-26 15:30:00,0.66931,0.66938,0.66901,0.66916,2372299991.0
2006-09-26 15:45:00,0.66913,0.66915,0.66899,0.66899,1499300007.0
2006-09-26 16:00:00,0.66903,0.66932,0.66847,0.66861,2248199997.0
2006-09-26 16:15:00,0.66861,0.66892,0.66849,0.66887,1677699999.0
2006-09-26 16:30:00,0.66878,0.66885,0.66855,0.66858,1850500005.0
2006-09-26 16:45:00,0.66853,0.66876,0.66844,0.66862,1701999987.0
2006-09-26 17:00:00,0.66868,0.66885,0.66853,0.66857,2137999999.0
2006-09-26 17:15:00,0.66854,0.6688,0.66844,0.66867,2021599987.0
2006-09-26 17:30:00,0.66868,0.66909,0.6685,0.66904,1968799991.0
2006-09-26 17:45:00,0.66903,0.6694,0.66902,0.66912,2073900010.0
2006-09-26 18:00:00,0.66917,0.66947,0.66915,0.66935,17624999992.0
2006-09-26 18:15:00,0.66936,0.66954,0.66919,0.6694,14507899981.0
2006-09-26 18:30:00,0.6694,0.66947,0.6691,0.66922,8035499992.0
2006-09-26 18:45:00,0.66923,0.66946,0.66918,0.66928,6493100000.0
2006-09-26 19:00:00,0.6693,0.66939,0.6692,0.66923,6043700003.0
2006-09-26 19:15:00,0.66925,0.66944,0.6692,0.6693,5382100002.0
2006-09-26 19:30:00,0.66928,0.66935,0.66913,0.66922,6943099976.0
2006-09-26 19:45:00,0.66923,0.66935,0.66915,0.66917,3806499997.0
2006-09-26 20:00:00,0.66925,0.66928,0.66905,0.66913,4514699967.0
2006-09-26 20:15:00,0.66914,0.66923,0.66902,0.66912,6581999964.0
2006-09-26 20:30:00,0.66913,0.66943,0.66908,0.66932,10897600028.0
2006-09-26 20:45:00,0.66934,0.66958,0.66921,0.6694,10861499983.0
2006-09-26 21:00:00,0.66946,0.66955,0.6693,0.66948,7636699983.0
2006-09-26 21:15:00,0.66948,0.66955,0.66936,0.66941,4409900022.0
2006-09-26 21:30:00,0.66943,0.66973,0.66941,0.66955,4330000002.0
2006-09-26 21:45:00,0.66955,0.66975,0.6695,0.66964,3032400003.0
2006-09-26 22:00:00,0.66963,0.66985,0.66956,0.66972,3260100001.0
2006-09-26 22:15:00,0.66972,0.66974,0.66958,0.6696,4623299995.0
2006-09-26 22:30:00,0.66961,0.66973,0.66953,0.66963,3023400008.0
2006-09-26 22:45:00,0.66966,0.66975,0.66948,0.66948,2770399983.0
2006-09-26 23:00:00,0.66927,0.66962,0.66927,0.66942,1969000002.0
2006-09-26 23:15:00,0.66943,0.66973,0.6694,0.66971,1611499988.0
2006-09-26 23:30:00,0.66961,0.66961,0.66905,0.66923,1695900003.0
2006-09-26 23:45:00,0.66923,0.66948,0.66915,0.66944,1161200003.0
2006-09-27 00:00:00,0.66941,0.66949,0.66914,0.66942,1676700006.0
2006-09-27 00:15:00,0.66946,0.66946,0.66911,0.66918,1391799994.0
2006-09-27 00:30:00,0.66926,0.66956,0.66902,0.66946,1314199992.0
2006-09-27 00:45:00,0.66942,0.66949,0.66927,0.66928,1732099984.0
2006-09-27 01:00:00,0.66921,0.66945,0.66919,0.66929,1912999995.0
2006-09-27 01:15:00,0.66934,0.66958,0.66918,0.66953,1380399988.0
2006-09-27 01:30:00,0.66947,0.66963,0.66933,0.66953,1757999997.0
2006-09-27 01:45:00,0.66954,0.66972,0.66946,0.6695,2019999995.0
2006-09-27 02:00:00,0.66952,0.66974,0.66945,0.6695,1883700010.0
2006-09-27 02:15:00,0.66954,0.66963,0.66935,0.66952,1919399999.0
2006-09-27 02:30:00,0.66947,0.66968,0.66938,0.66961,1388500008.0
2006-09-27 02:45:00,0.6696,0.66987,0.6696,0.66978,1733999976.0
2006-09-27 03:00:00,0.66985,0.66985,0.66955,0.66981,1635000015.0
2006-09-27 03:15:00,0.66972,0.66986,0.66967,0.66982,1336500000.0
2006-09-27 03:30:00,0.6698,0.66981,0.66959,0.66972,1857199999.0
2006-09-27 03:45:00,0.6697,0.66993,0.6697,0.66983,1579699980.0
2006-09-27 04:00:00,0.66982,0.6699,0.6696,0.66968,1279100001.0
2006-09-27 04:15:00,0.66974,0.67004,0.66971,0.66993,1274299992.0
2006-09-27 04:30:00,0.66995,0.67002,0.66985,0.6699,1957100006.0
2006-09-27 04:45:00,0.6698,0.67002,0.66977,0.66988,1493800006.0
2006-09-27 05:00:00,0.66985,0.66997,0.66963,0.66974,1597999997.0
2006-09-27 05:15:00,0.66977,0.66988,0.66963,0.66975,1582399987.0
2006-09-27 05:30:00,0.66975,0.66981,0.66966,0.66975,1271500002.0
2006-09-27 05:45:00,0.66971,0.66983,0.66965,0.66981,1674399990.0
2006-09-27 06:00:00,0.66978,0.66988,0.66954,0.66973,1334700000.0
2006-09-27 06:15:00,0.66974,0.66987,0.6697,0.66977,1712800002.0
2006-09-27 06:30:00,0.66977,0.66999,0.66959,0.66977,1412099998.0
2006-09-27 06:45:00,0.66984,0.67006,0.66957,0.66968,1760800002.0
2006-09-27 07:00:00,0.66962,0.66978,0.66962,0.66967,1522099993.0
2006-09-27 07:15:00,0.66971,0.66978,0.66939,0.66957,1649999997.0
2006-09-27 07:30:00,0.66954,0.66968,0.66932,0.66951,2505900005.0
2006-09-27 07:45:00,0.6695,0.66962,0.66942,0.66955,1932300009.0
2006-09-27 08:00:00,0.66959,0.66982,0.66948,0.66961,1587700005.0
2006-09-27 08:15:00,0.66957,0.6696,0.66915,0.6694,1794499991.0
2006-09-27 08:30:00,0.66941,0.66954,0.66928,0.66947,1932999994.0
2006-09-27 08:45:00,0.66942,0.66973,0.6693,0.66951,2038299999.0
2006-09-27 09:00:00,0.66953,0.66953,0.66907,0.6692,1942200012.0
2006-09-27 09:15:00,0.66922,0.66931,0.66912,0.6693,1991400011.0
2006-09-27 09:30:00,0.66935,0.66966,0.66929,0.66952,1888899985.0
2006-09-27 09:45:00,0.66965,0.67119,0.66965,0.67118,1997999981.0
2006-09-27 10:00:00,0.67113,0.6715,0.671,0.67122,2481399993.0
2006-09-27 10:15:00,0.67127,0.67168,0.67127,0.67143,2159700005.0
2006-09-27 10:30:00,0.67153,0.67203,0.67135,0.67183,1850900007.0
2006-09-27 10:45:00,0.67183,0.67201,0.67165,0.67182,2200499992.0
2006-09-27 11:00:00,0.67183,0.67195,0.6715,0.67154,1677300004.0
2006-09-27 11:15:00,0.67167,0.67188,0.67148,0.67162,2035100006.0
2006-09-27 11:30:00,0.67169,0.67196,0.67167,0.67193,1932299988.0
2006-09-27 11:45:00,0.6719,0.67194,0.67149,0.67151,2313200004.0
2006-09-27 12:00:00,0.67137,0.67162,0.67135,0.67153,2191200013.0
2006-09-27 12:15:00,0.67157,0.67175,0.6712,0.67154,2288799984.0
2006-09-27 12:30:00,0.67148,0.6722,0.67144,0.67183,2087299997.0
2006-09-27 12:45:00,0.67187,0.67187,0.67111,0.6712,2166200003.0
2006-09-27 13:00:00,0.67121,0.67122,0.6709,0.67094,1906699990.0
2006-09-27 13:15:00,0.67093,0.67111,0.67084,0.67099,1712099995.0
2006-09-27 13:30:00,0.67099,0.6711,0.67079,0.67085,2072600010.0
2006-09-27 13:45:00,0.67083,0.67106,0.67083,0.67086,1919700022.0
2006-09-27 14:00:00,0.67084,0.67097,0.67062,0.6709,2315800001.0
2006-09-27 14:15:00,0.67092,0.67133,0.67074,0.67117,1942700010.0
2006-09-27 14:30:00,0.67118,0.6717,0.67118,0.67133,2356300003.0
2006-09-27 14:45:00,0.67133,0.67167,0.6713,0.67158,2220500000.0
2006-09-27 15:00:00,0.6715,0.67184,0.67148,0.67179,1849299999.0
2006-09-27 15:15:00,0.6718,0.67243,0.67177,0.67233,1899300003.0
2006-09-27 15:30:00,0.67232,0.67243,0.67202,0.6721,2010900005.0
2006-09-27 15:45:00,0.67214,0.67236,0.67181,0.6723,2476199984.0
2006-09-27 16:00:00,0.67224,0.67266,0.67198,0.67263,2299000006.0
2006-09-27 16:15:00,0.67263,0.67332,0.67254,0.67317,2427600006.0
2006-09-27 16:30:00,0.67318,0.67322,0.67292,0.67313,2258700005.0
2006-09-27 16:45:00,0.67306,0.67325,0.67288,0.67297,2084200005.0
2006-09-27 17:00:00,0.6729,0.67311,0.6728,0.67297,2167000008.0
2006-09-27 17:15:00,0.67294,0.67305,0.67277,0.67288,2424000004.0
2006-09-27 17:30:00,0.67288,0.67327,0.67287,0.6732,1949600014.0
2006-09-27 17:45:00,0.67314,0.67324,0.67294,0.67299,2384200004.0
2006-09-27 18:00:00,0.67299,0.67313,0.67258,0.67262,16105199994.0
2006-09-27 18:15:00,0.67256,0.6728,0.67255,0.67273,12391300011.0
2006-09-27 18:30:00,0.67266,0.67291,0.67258,0.67283,7661100010.0
2006-09-27 18:45:00,0.67283,0.67297,0.6726,0.6727,6111300002.0
2006-09-27 19:00:00,0.6727,0.67277,0.67248,0.67253,6291600005.0
2006-09-27 19:15:00,0.67253,0.67283,0.6725,0.67275,5454999989.0
2006-09-27 19:30:00,0.67272,0.67272,0.67255,0.67262,6900699991.0
2006-09-27 19:45:00,0.67265,0.67267,0.6725,0.67252,3498499981.0
2006-09-27 20:00:00,0.67259,0.67273,0.67256,0.67263,4325499995.0
2006-09-27 20:15:00,0.67263,0.67265,0.67241,0.67252,6907600004.0
2006-09-27 20:30:00,0.67254,0.67278,0.67253,0.67263,9561899990.0
2006-09-27 20:45:00,0.67264,0.67275,0.67243,0.67251,10672399967.0
2006-09-27 21:00:00,0.67257,0.67267,0.67242,0.67262,8352499995.0
2006-09-27 21:15:00,0.67263,0.67267,0.67234,0.67251,5043299984.0
2006-09-27 21:30:00,0.67248,0.67251,0.67223,0.67237,4297699989.0
2006-09-27 21:45:00,0.67233,0.67246,0.67216,0.67245,3161800030.0
2006-09-27 22:00:00,0.67242,0.67253,0.67222,0.67233,3724199993.0
2006-09-27 22:15:00,0.67232,0.67246,0.67204,0.6722,3963500009.0
2006-09-27 22:30:00,0.67222,0.67233,0.67215,0.67225,2816200007.0
2006-09-27 22:45:00,0.67228,0.67237,0.67187,0.67187,2629700008.0
2006-09-27 23:00:00,0.67189,0.67231,0.67189,0.67212,1915700007.0
2006-09-27 23:15:00,0.67212,0.67226,0.67195,0.6721,1577699996.0
2006-09-27 23:30:00,0.67213,0.67224,0.67185,0.67217,1787500007.0
2006-09-27 23:45:00,0.67218,0.67232,0.672,0.67228,1502200003.0
2006-09-28 00:00:00,0.67225,0.67238,0.67212,0.67228,2123599984.0
2006-09-28 00:15:00,0.67235,0.67235,0.67215,0.67217,1743699992.0
2006-09-28 00:30:00,0.67224,0.67243,0.67217,0.67233,1739199989.0
2006-09-28 00:45:00,0.67238,0.67247,0.6721,0.67241,1931599995.0
2006-09-28 01:00:00,0.67236,0.67244,0.67226,0.67231,2105799997.0
2006-09-28 01:15:00,0.67232,0.67245,0.67218,0.67243,1703699989.0
2006-09-28 01:30:00,0.67247,0.67273,0.67213,0.67253,1932700006.0
2006-09-28 01:45:00,0.67257,0.67266,0.67216,0.67242,1848600009.0
2006-09-28 02:00:00,0.67248,0.6727,0.67242,0.6726,1987000004.0
2006-09-28 02:15:00,0.67258,0.67275,0.67239,0.67266,1804799996.0
2006-09-28 02:30:00,0.67265,0.67283,0.67254,0.67254,1680900004.0
2006-09-28 02:45:00,0.67249,0.6728,0.67249,0.67271,1848400010.0
2006-09-28 03:00:00,0.67275,0.67285,0.67267,0.67284,1832399987.0
2006-09-28 03:15:00,0.67282,0.67284,0.67262,0.67272,1313099995.0
2006-09-28 03:30:00,0.67273,0.67284,0.67259,0.67272,1301799987.0
2006-09-28 03:45:00,0.67272,0.67275,0.67254,0.67255,1259099999.0
2006-09-28 04:00:00,0.67263,0.67301,0.67255,0.6728,2154799996.0
2006-09-28 04:15:00,0.67286,0.67325,0.67286,0.67305,1800500001.0
2006-09-28 04:30:00,0.67315,0.67363,0.67305,0.67358,2377199992.0
2006-09-28 04:45:00,0.67342,0.67368,0.67333,0.67354,1784899992.0
2006-09-28 05:00:00,0.6735,0.67382,0.67331,0.67367,2024499991.0
2006-09-28 05:15:00,0.67371,0.67381,0.67332,0.67353,1752200018.0
2006-09-28 05:30:00,0.67351,0.67373,0.67335,0.67351,1964500006.0
2006-09-28 05:45:00,0.67347,0.67381,0.67344,0.67354,1971199985.0
2006-09-28 06:00:00,0.67355,0.67365,0.67336,0.67352,1800000002.0
2006-09-28 06:15:00,0.67345,0.67365,0.6733,0.6736,1701100008.0
2006-09-28 06:30:00,0.6736,0.67376,0.6735,0.6735,1219500006.0
2006-09-28 06:45:00,0.67357,0.67365,0.67345,0.67365,1846099996.0
2006-09-28 07:00:00,0.67359,0.67442,0.67358,0.67431,1638299991.0
2006-09-28 07:15:00,0.67433,0.6746,0.67421,0.67447,1957999995.0
2006-09-28 07:30:00,0.67443,0.67445,0.67421,0.6743,1863600011.0
2006-09-28 07:45:00,0.67429,0.67438,0.67409,0.67423,1647000000.0
2006-09-28 08:00:00,0.67409,0.67438,0.67354,0.67423,2045700003.0
2006-09-28 08:15:00,0.6743,0.6747,0.67426,0.6747,2007499995.0
2006-09-28 08:30:00,0.67471,0.67568,0.67471,0.67568,2142099997.0
2006-09-28 08:45:00,0.67565,0.67579,0.67537,0.67546,2119699997.0
2006-09-28 09:00:00,0.67545,0.67581,0.67544,0.67568,2288100003.0
2006-09-28 09:15:00,0.67564,0.67577,0.67548,0.67561,1844600002.0
2006-09-28 09:30:00,0.67565,0.67603,0.67561,0.67591,1902299997.0
2006-09-28 09:45:00,0.67592,0.67603,0.67571,0.67599,1878000000.0
2006-09-28 10:00:00,0.6761,0.6763,0.67569,0.67586,1925200000.0
2006-09-28 10:15:00,0.67599,0.67665,0.67584,0.67653,2459099999.0
2006-09-28 10:30:00,0.67654,0.67661,0.67622,0.67653,1900200000.0
2006-09-28 10:45:00,0.67653,0.67666,0.67628,0.67661,2125299988.0
2006-09-28 11:00:00,0.67658,0.67671,0.67559,0.676,2386399994.0
2006-09-28 11:15:00,0.67605,0.67625,0.67593,0.67605,2438500002.0
2006-09-28 11:30:00,0.67605,0.67635,0.67598,0.67635,2056299990.0
2006-09-28 11:45:00,0.67637,0.6771,0.67628,0.6768,2376399999.0
2006-09-28 12:00:00,0.67677,0.6769,0.67647,0.6765,2424400004.0
2006-09-28 12:15:00,0.67648,0.67683,0.67645,0.67665,1998300006.0
2006-09-28 12:30:00,0.67657,0.67663,0.67638,0.67638,1767899995.0
2006-09-28 12:45:00,0.67637,0.67637,0.6762,0.67626,2589299996.0
2006-09-28 13:00:00,0.67622,0.67663,0.67618,0.67655,1968900000.0
2006-09-28 13:15:00,0.67652,0.67711,0.67652,0.67686,2696999979.0
2006-09-28 13:30:00,0.67684,0.67688,0.6766,0.67683,1905900001.0
2006-09-28 13:45:00,0.67683,0.67686,0.67664,0.6767,2284800010.0
2006-09-28 14:00:00,0.67672,0.67714,0.67658,0.67702,2719300009.0
2006-09-28 14:15:00,0.67702,0.67721,0.67639,0.67639,1819499998.0
2006-09-28 14:30:00,0.67646,0.67695,0.67641,0.67664,2258499990.0
2006-09-28 14:45:00,0.67665,0.67694,0.67646,0.67675,2093899991.0
2006-09-28 15:00:00,0.67678,0.67685,0.67647,0.67651,2050100002.0
2006-09-28 15:15:00,0.67653,0.6767,0.6764,0.67654,1733199997.0
2006-09-28 15:30:00,0.67659,0.6767,0.67655,0.67657,2028100002.0
2006-09-28 15:45:00,0.67655,0.67687,0.67649,0.67685,2246799993.0
2006-09-28 16:00:00,0.67685,0.67703,0.67676,0.67677,2011199999.0
2006-09-28 16:15:00,0.67676,0.67693,0.6766,0.67678,2013299995.0
2006-09-28 16:30:00,0.67677,0.67718,0.6767,0.67715,1919600013.0
2006-09-28 16:45:00,0.67713,0.67718,0.67684,0.6771,2338500007.0
2006-09-28 17:00:00,0.67703,0.67727,0.67693,0.6772,2192100001.0
2006-09-28 17:15:00,0.67722,0.67736,0.67714,0.6772,1997500004.0
2006-09-28 17:30:00,0.67725,0.67731,0.67709,0.67725,1875500012.0
2006-09-28 17:45:00,0.67724,0.67728,0.67692,0.67712,1559199991.0
2006-09-28 18:00:00,0.67714,0.67723,0.6769,0.67715,17133599987.0
2006-09-28 18:15:00,0.67717,0.67718,0.67681,0.67695,14479299996.0
2006-09-28 18:30:00,0.67695,0.67725,0.6769,0.6772,8837899999.0
2006-09-28 18:45:00,0.67721,0.67739,0.67704,0.67715,5922199997.0
2006-09-28 19:00:00,0.67715,0.67759,0.67694,0.67711,6706099976.0
2006-09-28 19:15:00,0.67712,0.67716,0.67697,0.67705,5737000002.0
2006-09-28 19:30:00,0.67702,0.67712,0.67689,0.67702,7131299981.0
2006-09-28 19:45:00,0.67693,0.67715,0.67666,0.67702,4220099997.0
2006-09-28 20:00:00,0.67708,0.67717,0.67697,0.67713,4390299983.0
2006-09-28 20:15:00,0.67712,0.67715,0.67695,0.67697,6282599991.0
2006-09-28 20:30:00,0.67698,0.67717,0.67686,0.67699,9803300043.0
2006-09-28 20:45:00,0.67705,0.67729,0.6769,0.6772,10999399991.0
2006-09-28 21:00:00,0.67723,0.67734,0.67678,0.67688,8338999999.0
2006-09-28 21:15:00,0.67685,0.67697,0.6768,0.67692,4826699995.0
2006-09-28 21:30:00,0.67689,0.67708,0.67689,0.67705,3879600007.0
2006-09-28 21:45:00,0.67707,0.67712,0.67676,0.677,3516099998.0
2006-09-28 22:00:00,0.67695,0.67706,0.67651,0.67681,3948500005.0
2006-09-28 22:15:00,0.67678,0.67687,0.6767,0.6768,4295600014.0
2006-09-28 22:30:00,0.67682,0.67685,0.67669,0.67682,3057399992.0
2006-09-28 22:45:00,0.67686,0.67686,0.67644,0.67645,2676999998.0
2006-09-28 23:00:00,0.67618,0.67697,0.67618,0.67682,2128199998.0
2006-09-28 23:15:00,0.67681,0.67687,0.67668,0.6768,1478300001.0
2006-09-28 23:30:00,0.67682,0.67699,0.67665,0.67695,1950200012.0
2006-09-28 23:45:00,0.67703,0.67707,0.67642,0.67662,2003200007.0
2006-09-29 00:00:00,0.67672,0.67686,0.67654,0.67668,1619199995.0
2006-09-29 00:15:00,0.67674,0.67687,0.67631,0.67653,1482799990.0
2006-09-29 00:30:00,0.67661,0.67687,0.67651,0.67663,1545499998.0
2006-09-29 00:45:00,0.67663,0.67683,0.67645,0.67682,1705500004.0
2006-09-29 01:00:00,0.6768,0.67705,0.6767,0.67703,2296400006.0
2006-09-29 01:15:00,0.677,0.67712,0.6767,0.677,1322600004.0
2006-09-29 01:30:00,0.67692,0.67727,0.6769,0.67714,2255099981.0
2006-09-29 01:45:00,0.67717,0.6773,0.67694,0.67724,1717099992.0
2006-09-29 02:00:00,0.67723,0.67747,0.67723,0.67732,2195999991.0
2006-09-29 02:15:00,0.67733,0.6774,0.67706,0.67725,2427299994.0
2006-09-29 02:30:00,0.6772,0.67731,0.67712,0.67715,1669099995.0
2006-09-29 02:45:00,0.67713,0.67736,0.67694,0.677,1892000004.0
2006-09-29 03:00:00,0.67698,0.67698,0.67651,0.67684,1973600003.0
2006-09-29 03:15:00,0.67681,0.67686,0.67652,0.67678,1331300008.0
2006-09-29 03:30:00,0.67673,0.6768,0.67661,0.67668,1273300002.0
2006-09-29 03:45:00,0.67675,0.67688,0.67667,0.67667,1427000005.0
2006-09-29 04:00:00,0.67671,0.67685,0.67656,0.67668,1920399997.0
2006-09-29 04:15:00,0.67671,0.67677,0.67641,0.67659,1772199985.0
2006-09-29 04:30:00,0.67656,0.67662,0.67631,0.67662,2014599995.0
2006-09-29 04:45:00,0.67653,0.67664,0.67638,0.67653,1737200005.0
2006-09-29 05:00:00,0.6765,0.67678,0.6765,0.67672,2142899995.0
2006-09-29 05:15:00,0.67675,0.67683,0.67664,0.67673,1518599999.0
2006-09-29 05:30:00,0.67673,0.67686,0.67646,0.67663,1884600001.0
2006-09-29 05:45:00,0.67663,0.67678,0.67657,0.67673,1401299987.0
2006-09-29 06:00:00,0.67673,0.67685,0.67662,0.67677,1394300007.0
2006-09-29 06:15:00,0.67672,0.67684,0.67664,0.67683,1805599991.0
2006-09-29 06:30:00,0.67682,0.67694,0.67672,0.67682,1976799989.0
2006-09-29 06:45:00,0.67687,0.67688,0.67663,0.67678,1859299997.0
2006-09-29 07:00:00,0.67675,0.67694,0.67668,0.67687,1840600007.0
2006-09-29 07:15:00,0.67687,0.67729,0.67677,0.67715,2146200022.0
2006-09-29 07:30:00,0.67715,0.67725,0.67698,0.67702,2049500004.0
2006-09-29 07:45:00,0.67698,0.67739,0.67697,0.67737,1753500002.0
2006-09-29 08:00:00,0.67729,0.67762,0.67721,0.67757,2008899987.0
2006-09-29 08:15:00,0.67758,0.67758,0.67739,0.67749,1310600003.0
2006-09-29 08:30:00,0.67752,0.67754,0.6772,0.67737,2150599987.0
2006-09-29 08:45:00,0.67737,0.67794,0.67721,0.67788,1515299994.0
2006-09-29 09:00:00,0.6779,0.67805,0.67775,0.67805,1702899987.0
2006-09-29 09:15:00,0.67805,0.67825,0.67764,0.67779,2213199987.0
2006-09-29 09:30:00,0.67787,0.67853,0.67787,0.67824,1714300001.0
2006-09-29 09:45:00,0.67824,0.6783,0.67801,0.67801,1721900010.0
2006-09-29 10:00:00,0.67801,0.67816,0.67788,0.67804,2203199990.0
2006-09-29 10:15:00,0.67807,0.67825,0.67769,0.6778,2147399996.0
2006-09-29 10:30:00,0.67786,0.67803,0.67753,0.67782,2045399991.0
2006-09-29 10:45:00,0.67776,0.67791,0.67748,0.67765,2078599992.0
2006-09-29 11:00:00,0.67766,0.67766,0.67715,0.67742,1773700007.0
2006-09-29 11:15:00,0.67745,0.67749,0.67717,0.6772,2479799997.0
2006-09-29 11:30:00,0.67724,0.67737,0.6771,0.67737,1974099997.0
2006-09-29 11:45:00,0.67733,0.67765,0.6773,0.67748,2275500002.0
2006-09-29 12:00:00,0.67741,0.67761,0.67736,0.67738,1932399998.0
2006-09-29 12:15:00,0.67735,0.67756,0.67725,0.67746,2076600004.0
2006-09-29 12:30:00,0.67742,0.67745,0.67692,0.67715,1846099992.0
2006-09-29 12:45:00,0.67723,0.67736,0.67702,0.67733,2535199980.0
2006-09-29 13:00:00,0.67737,0.67764,0.6773,0.67755,1695000007.0
2006-09-29 13:15:00,0.6775,0.67778,0.67736,0.67778,2298200012.0
2006-09-29 13:30:00,0.67772,0.67774,0.67741,0.67764,2030499994.0
2006-09-29 13:45:00,0.67763,0.67785,0.67751,0.67785,2092799990.0
2006-09-29 14:00:00,0.67781,0.67783,0.67746,0.67757,2070500005.0
2006-09-29 14:15:00,0.67757,0.67813,0.67738,0.67783,1950699997.0
2006-09-29 14:30:00,0.67802,0.67824,0.67795,0.67806,2772499986.0
2006-09-29 14:45:00,0.67812,0.6785,0.67806,0.6785,2438899991.0
2006-09-29 15:00:00,0.67847,0.67853,0.67818,0.67844,2152799998.0
2006-09-29 15:15:00,0.67844,0.67853,0.67809,0.67834,2190899990.0
2006-09-29 15:30:00,0.67833,0.6785,0.67808,0.67815,2346600014.0
2006-09-29 15:45:00,0.67823,0.67845,0.67807,0.6782,2113200007.0
2006-09-29 16:00:00,0.67816,0.67909,0.67811,0.67883,2185000007.0
2006-09-29 16:15:00,0.67885,0.67914,0.67878,0.67895,2444499996.0
2006-09-29 16:30:00,0.67888,0.67888,0.67854,0.67882,2007000000.0
2006-09-29 16:45:00,0.67879,0.67888,0.67796,0.67796,1814499999.0
2006-09-29 17:00:00,0.67794,0.67859,0.67794,0.67841,2327899992.0
2006-09-29 17:15:00,0.67838,0.67879,0.67823,0.67856,1878800009.0
2006-09-29 17:30:00,0.67863,0.67871,0.67822,0.67838,1950000002.0
2006-09-29 17:45:00,0.67835,0.67835,0.67775,0.67775,2323599996.0
2006-09-29 18:00:00,0.6777,0.67797,0.6775,0.6779,15825400001.0
2006-09-29 18:15:00,0.67792,0.67807,0.67779,0.67793,13484700014.0
2006-09-29 18:30:00,0.67795,0.67795,0.67749,0.67754,7901799993.0
2006-09-29 18:45:00,0.67752,0.67766,0.67745,0.67761,6132900002.0
2006-09-29 19:00:00,0.6776,0.67768,0.67754,0.67763,5866799996.0
2006-09-29 19:15:00,0.67763,0.67768,0.67746,0.67755,5783500007.0
2006-09-29 19:30:00,0.67753,0.67765,0.67747,0.67761,7303399981.0
2006-09-29 19:45:00,0.67766,0.67777,0.6776,0.67767,4088600010.0
2006-09-29 20:00:00,0.67772,0.67782,0.67722,0.67761,4048099983.0
2006-09-29 20:15:00,0.67765,0.67778,0.67753,0.67772,7396899992.0
2006-09-29 20:30:00,0.67773,0.67782,0.67751,0.6776,10958300003.0
2006-09-29 20:45:00,0.67761,0.67776,0.67745,0.6775,11018300007.0
2006-09-29 21:00:00,0.67756,0.67765,0.67729,0.67753,7774200013.0
2006-09-29 21:15:00,0.67753,0.67755,0.67733,0.67742,5031400008.0
2006-09-29 21:30:00,0.6774,0.67753,0.67733,0.67735,4243300002.0
2006-09-29 21:45:00,0.67733,0.67743,0.67708,0.67717,3663000003.0
2006-09-29 22:00:00,0.67718,0.67731,0.67693,0.67704,3656399992.0
2006-09-29 22:15:00,0.67702,0.67705,0.67679,0.67695,4075899993.0
2006-09-29 22:30:00,0.67698,0.67702,0.67658,0.67683,3391699983.0
2006-09-29 22:45:00,0.67686,0.677,0.67629,0.67629,2197099985.0
2006-10-01 23:00:00,0.67684,0.67684,0.67575,0.6761,2140299992.0
2006-10-01 23:15:00,0.67621,0.67625,0.67601,0.67615,1596799996.0
2006-10-01 23:30:00,0.67616,0.67652,0.67607,0.67619,1995300008.0
2006-10-01 23:45:00,0.6762,0.67639,0.67571,0.6763,2168800001.0
2006-10-02 00:00:00,0.67629,0.67639,0.67608,0.6762,2062399989.0
2006-10-02 00:15:00,0.67625,0.67643,0.67611,0.67627,2048899997.0
2006-10-02 00:30:00,0.67638,0.67658,0.67629,0.67658,2342500014.0
2006-10-02 00:45:00,0.67653,0.67744,0.67644,0.67715,1984999999.0
2006-10-02 01:00:00,0.67716,0.67729,0.6769,0.67713,2133499998.0
2006-10-02 01:15:00,0.67709,0.67711,0.67689,0.67703,1799700001.0
2006-10-02 01:30:00,0.67704,0.67734,0.67696,0.67706,2019499994.0
2006-10-02 01:45:00,0.67707,0.67726,0.67692,0.6771,2293100005.0
2006-10-02 02:00:00,0.67716,0.6776,0.67711,0.67719,2079799996.0
2006-10-02 02:15:00,0.67722,0.67731,0.67706,0.67715,1611199998.0
2006-10-02 02:30:00,0.67711,0.67733,0.67701,0.67722,1918099999.0
2006-10-02 02:45:00,0.67718,0.67725,0.67707,0.67716,1768000012.0
2006-10-02 03:00:00,0.67715,0.67752,0.67708,0.67752,1780699994.0
2006-10-02 03:15:00,0.67746,0.67754,0.67738,0.67749,2048499997.0
2006-10-02 03:30:00,0.67748,0.67753,0.67721,0.67743,1538799998.0
2006-10-02 03:45:00,0.6774,0.67763,0.67737,0.67756,1886800007.0
2006-10-02 04:00:00,0.67765,0.67765,0.67742,0.67753,2089300009.0
2006-10-02 04:15:00,0.67751,0.67753,0.6773,0.67733,1609700006.0
2006-10-02 04:30:00,0.67733,0.67743,0.67724,0.67737,1893400004.0
2006-10-02 04:45:00,0.6773,0.67739,0.67717,0.67731,1612299997.0
2006-10-02 05:00:00,0.6773,0.67745,0.67711,0.67713,1770199986.0
2006-10-02 05:15:00,0.67713,0.67726,0.67702,0.6772,1564399998.0
2006-10-02 05:30:00,0.67723,0.67727,0.67699,0.6771,1940900003.0
2006-10-02 05:45:00,0.67706,0.67714,0.67694,0.67707,1815099995.0
2006-10-02 06:00:00,0.67702,0.67726,0.67702,0.67715,1888200007.0
2006-10-02 06:15:00,0.67712,0.67728,0.67707,0.67725,1592499988.0
2006-10-02 06:30:00,0.67724,0.67728,0.67707,0.67718,1531399996.0
2006-10-02 06:45:00,0.67724,0.67747,0.67712,0.67745,1807799999.0
2006-10-02 07:00:00,0.67743,0.67747,0.67721,0.67723,1345700006.0
2006-10-02 07:15:00,0.67725,0.67725,0.67693,0.67702,2087299991.0
2006-10-02 07:30:00,0.67703,0.67733,0.6769,0.6773,1839099997.0
2006-10-02 07:45:00,0.67728,0.67733,0.67709,0.67732,1827599994.0
2006-10-02 08:00:00,0.67728,0.67743,0.67692,0.677,2361499989.0
2006-10-02 08:15:00,0.67702,0.67714,0.67662,0.67692,1970200013.0
2006-10-02 08:30:00,0.67693,0.67693,0.67666,0.67685,1980300011.0
2006-10-02 08:45:00,0.67678,0.67695,0.67673,0.67675,1812500004.0
2006-10-02 09:00:00,0.67673,0.67757,0.6766,0.67749,2277200001.0
2006-10-02 09:15:00,0.67748,0.67783,0.67742,0.67783,2208999996.0
2006-10-02 09:30:00,0.67783,0.67808,0.67757,0.67804,1906399975.0
2006-10-02 09:45:00,0.67797,0.67817,0.67758,0.6776,1798400004.0
2006-10-02 10:00:00,0.67758,0.6779,0.67758,0.67772,2051499995.0
2006-10-02 10:15:00,0.67778,0.67785,0.67753,0.67762,2238600001.0
2006-10-02 10:30:00,0.67757,0.67757,0.67631,0.67642,2065099992.0
2006-10-02 10:45:00,0.67643,0.67653,0.67617,0.67653,2217200015.0
2006-10-02 11:00:00,0.67648,0.67653,0.67605,0.67612,1666099997.0
2006-10-02 11:15:00,0.67618,0.67692,0.67608,0.67683,2233699997.0
2006-10-02 11:30:00,0.67691,0.67741,0.67691,0.67725,2244300004.0
2006-10-02 11:45:00,0.67724,0.67756,0.67722,0.67743,2162400009.0
2006-10-02 12:00:00,0.67738,0.67776,0.67732,0.67763,2521300009.0
2006-10-02 12:15:00,0.67761,0.67806,0.67759,0.67765,2047299995.0
2006-10-02 12:30:00,0.67759,0.67791,0.67757,0.67791,1811699989.0
2006-10-02 12:45:00,0.67793,0.67793,0.67747,0.67749,1560899996.0
2006-10-02 13:00:00,0.67749,0.67761,0.67723,0.67743,2120499993.0
2006-10-02 13:15:00,0.67736,0.67753,0.6772,0.67745,1883500003.0
2006-10-02 13:30:00,0.67745,0.67765,0.6773,0.67758,1991099988.0
2006-10-02 13:45:00,0.67758,0.67776,0.67748,0.67752,1843599991.0
2006-10-02 14:00:00,0.6775,0.67783,0.67747,0.67777,1950999996.0
2006-10-02 14:15:00,0.67781,0.67789,0.67759,0.67775,1930399990.0
2006-10-02 14:30:00,0.6777,0.67791,0.67768,0.67778,1706899998.0
2006-10-02 14:45:00,0.6778,0.6779,0.67764,0.67783,2026799994.0
2006-10-02 15:00:00,0.67782,0.678,0.67756,0.67796,2039899981.0
2006-10-02 15:15:00,0.67797,0.67801,0.67726,0.67735,1717999995.0
2006-10-02 15:30:00,0.67732,0.67746,0.67704,0.67704,1607999995.0
2006-10-02 15:45:00,0.67702,0.67713,0.67623,0.67633,2148599994.0
2006-10-02 16:00:00,0.67631,0.67651,0.67619,0.67619,1939900002.0
2006-10-02 16:15:00,0.67619,0.67637,0.67598,0.67616,1958600011.0
2006-10-02 16:30:00,0.67612,0.6762,0.67599,0.67615,1902100015.0
2006-10-02 16:45:00,0.67608,0.67613,0.67573,0.676,2470199992.0
2006-10-02 17:00:00,0.67595,0.67611,0.67585,0.67606,2340199994.0
2006-10-02 17:15:00,0.67606,0.67606,0.67557,0.67577,2333299998.0
2006-10-02 17:30:00,0.67574,0.67581,0.67548,0.67579,2092200004.0
2006-10-02 17:45:00,0.67574,0.67587,0.6755,0.6756,1912300013.0
2006-10-02 18:00:00,0.67559,0.67578,0.67545,0.67572,15518399994.0
2006-10-02 18:15:00,0.67567,0.67592,0.67542,0.67554,12153199976.0
2006-10-02 18:30:00,0.67555,0.67578,0.67548,0.67562,7895700003.0
2006-10-02 18:45:00,0.67561,0.67575,0.67554,0.67562,6579299994.0
2006-10-02 19:00:00,0.6756,0.67565,0.67538,0.67553,6603799963.0
2006-10-02 19:15:00,0.67553,0.67561,0.67544,0.67555,5448400000.0
2006-10-02 19:30:00,0.67553,0.67558,0.67539,0.67542,7069900006.0
2006-10-02 19:45:00,0.67545,0.67565,0.67537,0.67542,3721799994.0
2006-10-02 20:00:00,0.67548,0.67548,0.6752,0.67525,4354999991.0
2006-10-02 20:15:00,0.67528,0.67538,0.6752,0.67522,6585199990.0
2006-10-02 20:30:00,0.67523,0.67535,0.67506,0.6752,10399799994.0
2006-10-02 20:45:00,0.6752,0.67524,0.67481,0.67481,11506700016.0
2006-10-02 21:00:00,0.67485,0.67498,0.67475,0.67493,7747600018.0
2006-10-02 21:15:00,0.67495,0.67507,0.67487,0.67491,5194399997.0
2006-10-02 21:30:00,0.67492,0.67509,0.67472,0.67497,4274600011.0
2006-10-02 21:45:00,0.67497,0.67508,0.67486,0.67497,3362900001.0
2006-10-02 22:00:00,0.67495,0.67514,0.67484,0.67498,3150400014.0
2006-10-02 22:15:00,0.67494,0.67504,0.67486,0.67499,4322299989.0
2006-10-02 22:30:00,0.67503,0.67505,0.67473,0.67495,3090300021.0
2006-10-02 22:45:00,0.67497,0.67506,0.67463,0.67463,2582499996.0
2006-10-02 23:00:00,0.6744,0.67496,0.6744,0.67484,2533900006.0
2006-10-02 23:15:00,0.67484,0.67515,0.67481,0.67507,1120499996.0
2006-10-02 23:30:00,0.67511,0.67515,0.675,0.6751,1867500001.0
2006-10-02 23:45:00,0.67511,0.67512,0.67471,0.67496,1339700004.0
2006-10-03 00:00:00,0.67489,0.67515,0.67489,0.6751,1687600003.0
2006-10-03 00:15:00,0.67502,0.67527,0.67483,0.67507,1651000003.0
2006-10-03 00:30:00,0.67515,0.67539,0.67498,0.67526,1627500011.0
2006-10-03 00:45:00,0.67528,0.67533,0.67503,0.67507,1570800002.0
2006-10-03 01:00:00,0.67509,0.67527,0.67506,0.67527,1949000005.0
2006-10-03 01:15:00,0.67528,0.67532,0.67484,0.67503,2025699991.0
2006-10-03 01:30:00,0.67513,0.6753,0.67512,0.6752,1711500005.0
2006-10-03 01:45:00,0.67523,0.67541,0.67503,0.6753,2016199999.0
2006-10-03 02:00:00,0.67527,0.67541,0.67518,0.67523,2018899997.0
2006-10-03 02:15:00,0.67524,0.67552,0.67517,0.67548,1863999996.0
2006-10-03 02:30:00,0.67542,0.67548,0.67518,0.67525,1948000003.0
2006-10-03 02:45:00,0.6752,0.67551,0.67518,0.67546,1710400010.0
2006-10-03 03:00:00,0.6755,0.67554,0.67537,0.67542,1674299996.0
2006-10-03 03:15:00,0.67545,0.6755,0.67525,0.67541,1349900004.0
2006-10-03 03:30:00,0.6754,0.67561,0.67537,0.67558,1804300018.0
2006-10-03 03:45:00,0.67552,0.67564,0.67534,0.67539,1427600004.0
2006-10-03 04:00:00,0.67543,0.67558,0.67535,0.67548,1570200004.0
2006-10-03 04:15:00,0.67551,0.67555,0.67538,0.6755,1923299999.0
2006-10-03 04:30:00,0.67551,0.67559,0.6753,0.6755,1887300012.0
2006-10-03 04:45:00,0.67535,0.6756,0.67529,0.67552,2282199996.0
2006-10-03 05:00:00,0.67551,0.67556,0.67538,0.67545,1783399992.0
2006-10-03 05:15:00,0.67545,0.67558,0.67533,0.67553,2037399994.0
2006-10-03 05:30:00,0.67545,0.67559,0.6754,0.67543,1845499996.0
2006-10-03 05:45:00,0.67539,0.67564,0.67522,0.67553,1615500006.0
2006-10-03 06:00:00,0.67555,0.67559,0.67542,0.67553,1694100001.0
2006-10-03 06:15:00,0.6755,0.67565,0.67545,0.67563,1588400001.0
2006-10-03 06:30:00,0.67557,0.67561,0.67541,0.67545,1292999984.0
2006-10-03 06:45:00,0.67555,0.6756,0.67546,0.67555,1423699995.0
2006-10-03 07:00:00,0.67549,0.67565,0.6753,0.67542,1225100002.0
2006-10-03 07:15:00,0.67545,0.67545,0.67523,0.67535,2077099995.0
2006-10-03 07:30:00,0.67533,0.67538,0.67518,0.67535,1835899999.0
2006-10-03 07:45:00,0.67538,0.6757,0.67538,0.67563,1854200003.0
2006-10-03 08:00:00,0.67559,0.67597,0.67549,0.67594,1732600001.0
2006-10-03 08:15:00,0.67599,0.67604,0.67565,0.6759,1837599990.0
2006-10-03 08:30:00,0.67587,0.6761,0.67555,0.67568,1964000008.0
2006-10-03 08:45:00,0.67562,0.67576,0.6753,0.67534,1834600002.0
2006-10-03 09:00:00,0.6753,0.67541,0.67507,0.6752,2146999992.0
2006-10-03 09:15:00,0.67516,0.67526,0.67503,0.67518,2372499999.0
2006-10-03 09:30:00,0.67522,0.67537,0.67477,0.67478,1965700001.0
2006-10-03 09:45:00,0.6747,0.67481,0.67457,0.67468,1995700019.0
2006-10-03 10:00:00,0.67462,0.67483,0.67456,0.67472,2479900018.0
2006-10-03 10:15:00,0.67478,0.67487,0.67466,0.6747,2489299993.0
2006-10-03 10:30:00,0.6747,0.67527,0.67467,0.67516,2024899988.0
2006-10-03 10:45:00,0.67515,0.67519,0.67485,0.67495,1811800005.0
2006-10-03 11:00:00,0.67493,0.67496,0.67471,0.6748,1604599991.0
2006-10-03 11:15:00,0.67487,0.6752,0.67467,0.67502,2118700003.0
2006-10-03 11:30:00,0.67508,0.6751,0.67466,0.67481,1567999993.0
2006-10-03 11:45:00,0.67483,0.67516,0.67462,0.67504,2363999988.0
2006-10-03 12:00:00,0.67495,0.67503,0.6747,0.67487,2101699989.0
2006-10-03 12:15:00,0.67488,0.67496,0.67476,0.67485,2038399996.0
2006-10-03 12:30:00,0.67482,0.67485,0.67446,0.67454,1929700002.0
2006-10-03 12:45:00,0.67452,0.67452,0.67421,0.67438,1776799994.0
2006-10-03 13:00:00,0.67441,0.67459,0.67418,0.67448,1646200001.0
2006-10-03 13:15:00,0.67442,0.67455,0.6743,0.67437,2104499998.0
2006-10-03 13:30:00,0.67434,0.67439,0.6742,0.67432,1912699994.0
2006-10-03 13:45:00,0.67432,0.67434,0.67409,0.67429,2035599997.0
2006-10-03 14:00:00,0.67432,0.67436,0.67407,0.67409,2067399994.0
2006-10-03 14:15:00,0.67405,0.67423,0.67398,0.6741,1991800004.0
2006-10-03 14:30:00,0.67405,0.67422,0.67401,0.67422,1970999991.0
2006-10-03 14:45:00,0.67423,0.67429,0.67407,0.67415,1967300004.0
2006-10-03 15:00:00,0.67412,0.67422,0.67405,0.67407,1788299984.0
2006-10-03 15:15:00,0.67409,0.67416,0.67387,0.67395,1937899999.0
2006-10-03 15:30:00,0.67395,0.67399,0.6738,0.6738,2109199998.0
2006-10-03 15:45:00,0.67385,0.67395,0.67372,0.6739,1610299996.0
2006-10-03 16:00:00,0.67392,0.67395,0.67378,0.67388,1747600001.0
2006-10-03 16:15:00,0.6739,0.67405,0.67383,0.67405,1999800001.0
2006-10-03 16:30:00,0.674,0.67437,0.67395,0.67435,2018700003.0
2006-10-03 16:45:00,0.6743,0.67433,0.67408,0.67418,1776400014.0
2006-10-03 17:00:00,0.67419,0.67437,0.67409,0.67416,2017300005.0
2006-10-03 17:15:00,0.67415,0.67424,0.67397,0.67413,2112499996.0
2006-10-03 17:30:00,0.67412,0.6743,0.67406,0.67427,1831099988.0
2006-10-03 17:45:00,0.67427,0.67432,0.67409,0.67422,1927000000.0
2006-10-03 18:00:00,0.67423,0.67447,0.67413,0.67435,14987299976.0
2006-10-03 18:15:00,0.67436,0.67458,0.67429,0.67447,11424899986.0
2006-10-03 18:30:00,0.67445,0.67454,0.67413,0.67413,9168399985.0
2006-10-03 18:45:00,0.67414,0.67429,0.67398,0.6741,6649799993.0
2006-10-03 19:00:00,0.67409,0.67417,0.67396,0.67411,6063299971.0
2006-10-03 19:15:00,0.67411,0.67421,0.67399,0.67415,5824099993.0
2006-10-03 19:30:00,0.67413,0.67431,0.67404,0.67422,7240300010.0
2006-10-03 19:45:00,0.67425,0.67429,0.67412,0.67422,3636699998.0
2006-10-03 20:00:00,0.67425,0.67432,0.67413,0.67418,4310699988.0
2006-10-03 20:15:00,0.67422,0.67432,0.67405,0.67422,6308600029.0
2006-10-03 20:30:00,0.67423,0.67435,0.67406,0.67428,9879200000.0
2006-10-03 20:45:00,0.6743,0.67434,0.67401,0.67424,11096399996.0
2006-10-03 21:00:00,0.67423,0.67438,0.67412,0.67432,8845399998.0
2006-10-03 21:15:00,0.67431,0.67437,0.67417,0.67421,5160499995.0
2006-10-03 21:30:00,0.6742,0.67422,0.67408,0.67415,4683500002.0
2006-10-03 21:45:00,0.67415,0.67416,0.67397,0.67414,3479799999.0
2006-10-03 22:00:00,0.67414,0.67424,0.67404,0.67415,3473300009.0
2006-10-03 22:15:00,0.67417,0.67423,0.67381,0.674,4801600003.0
2006-10-03 22:30:00,0.67408,0.67417,0.67394,0.67409,3134900003.0
2006-10-03 22:45:00,0.67415,0.67432,0.67404,0.67404,2453700009.0
2006-10-03 23:00:00,0.67377,0.67436,0.67377,0.67415,2453400012.0
2006-10-03 23:15:00,0.67421,0.67436,0.67405,0.6741,1617299992.0
2006-10-03 23:30:00,0.67411,0.67419,0.67399,0.6741,1867900001.0
2006-10-03 23:45:00,0.67412,0.67426,0.67382,0.67415,1382900003.0
2006-10-04 00:00:00,0.67421,0.67446,0.67411,0.67437,1829700003.0
2006-10-04 00:15:00,0.67438,0.67479,0.67427,0.67473,1650799998.0
2006-10-04 00:30:00,0.67481,0.67512,0.67463,0.67481,1906499994.0
2006-10-04 00:45:00,0.67482,0.67506,0.67468,0.67504,2062300005.0
2006-10-04 01:00:00,0.675,0.67505,0.67463,0.67473,2261599996.0
2006-10-04 01:15:00,0.67469,0.67483,0.6746,0.67473,1878200011.0
2006-10-04 01:30:00,0.67465,0.67482,0.67447,0.67471,1719900002.0
2006-10-04 01:45:00,0.67473,0.67474,0.6745,0.67473,2238399990.0
2006-10-04 02:00:00,0.67475,0.67492,0.67459,0.67478,2027299997.0
2006-10-04 02:15:00,0.67479,0.67486,0.6746,0.67465,1801600005.0
2006-10-04 02:30:00,0.67461,0.67469,0.67456,0.67464,1728699995.0
2006-10-04 02:45:00,0.67459,0.67465,0.67449,0.67449,1462899993.0
2006-10-04 03:00:00,0.67449,0.67451,0.67429,0.67435,1860299999.0
2006-10-04 03:15:00,0.67432,0.67438,0.67418,0.67435,1326400000.0
2006-10-04 03:30:00,0.67433,0.67441,0.6742,0.67422,1658599996.0
2006-10-04 03:45:00,0.6742,0.67483,0.67415,0.67457,1872499996.0
2006-10-04 04:00:00,0.67464,0.67467,0.67432,0.67437,1388699999.0
2006-10-04 04:15:00,0.67443,0.67454,0.67415,0.67443,1568000003.0
2006-10-04 04:30:00,0.67446,0.67471,0.67445,0.67467,1843599986.0
2006-10-04 04:45:00,0.67463,0.67485,0.67461,0.6748,1898700010.0
2006-10-04 05:00:00,0.67478,0.67508,0.67472,0.67502,1974100001.0
2006-10-04 05:15:00,0.67501,0.67501,0.67465,0.67473,1625399994.0
2006-10-04 05:30:00,0.67477,0.67485,0.67467,0.67475,1474399999.0
2006-10-04 05:45:00,0.67473,0.67479,0.67455,0.67465,2013600009.0
2006-10-04 06:00:00,0.67467,0.67489,0.67455,0.67483,2202199997.0
2006-10-04 06:15:00,0.67479,0.67479,0.6745,0.67473,1717699999.0
2006-10-04 06:30:00,0.6747,0.67493,0.67467,0.6747,1234100000.0
2006-10-04 06:45:00,0.67477,0.67488,0.67458,0.67473,1784400003.0
2006-10-04 07:00:00,0.6748,0.67505,0.67475,0.67494,2031300017.0
2006-10-04 07:15:00,0.67495,0.67509,0.67487,0.67495,1618900013.0
2006-10-04 07:30:00,0.67493,0.67511,0.67485,0.67495,2038200006.0
2006-10-04 07:45:00,0.67492,0.67525,0.67492,0.67514,2123999995.0
2006-10-04 08:00:00,0.67511,0.6755,0.67511,0.67539,1793599999.0
2006-10-04 08:15:00,0.67535,0.67544,0.67502,0.67502,2038700000.0
2006-10-04 08:30:00,0.67507,0.67515,0.67487,0.67494,1800400009.0
2006-10-04 08:45:00,0.67488,0.67493,0.67461,0.67464,2273500006.0
2006-10-04 09:00:00,0.67475,0.67479,0.67444,0.67453,1970800002.0
2006-10-04 09:15:00,0.67449,0.67458,0.67431,0.67433,2018699995.0
2006-10-04 09:30:00,0.67433,0.67442,0.67412,0.67419,1920299991.0
2006-10-04 09:45:00,0.67423,0.67428,0.67391,0.67419,2217799986.0
2006-10-04 10:00:00,0.67418,0.67419,0.67383,0.67387,2018800010.0
2006-10-04 10:15:00,0.67394,0.67394,0.67367,0.6738,2044100000.0
2006-10-04 10:30:00,0.67388,0.67416,0.67365,0.67398,2265100000.0
2006-10-04 10:45:00,0.67394,0.67429,0.67378,0.67424,2093699997.0
2006-10-04 11:00:00,0.67427,0.67432,0.67415,0.67421,2409400004.0
2006-10-04 11:15:00,0.67427,0.67432,0.67389,0.67415,1906500010.0
2006-10-04 11:30:00,0.67417,0.67428,0.67403,0.67419,2366599993.0
2006-10-04 11:45:00,0.67424,0.67441,0.67402,0.67415,2424000000.0
2006-10-04 12:00:00,0.67412,0.67428,0.67402,0.67424,2175500005.0
2006-10-04 12:15:00,0.67421,0.67428,0.674,0.67424,2026899984.0
2006-10-04 12:30:00,0.67422,0.67463,0.67412,0.67427,1772000000.0
2006-10-04 12:45:00,0.67426,0.67434,0.67402,0.67402,1960699992.0
2006-10-04 13:00:00,0.67404,0.6743,0.67397,0.67423,2305699992.0
2006-10-04 13:15:00,0.67417,0.67455,0.67414,0.67445,1981300003.0
2006-10-04 13:30:00,0.67444,0.67458,0.67429,0.67451,2312399999.0
2006-10-04 13:45:00,0.67448,0.67455,0.6743,0.6744,2110100009.0
2006-10-04 14:00:00,0.67442,0.67447,0.67428,0.67428,1995300009.0
2006-10-04 14:15:00,0.67425,0.67435,0.67409,0.67411,2316799988.0
2006-10-04 14:30:00,0.6741,0.67429,0.674,0.67428,1779300004.0
2006-10-04 14:45:00,0.67428,0.67428,0.674,0.67418,2103199997.0
2006-10-04 15:00:00,0.67416,0.67418,0.67368,0.67369,2020600008.0
2006-10-04 15:15:00,0.67371,0.67416,0.67371,0.67412,2058800006.0
2006-10-04 15:30:00,0.67409,0.67412,0.6737,0.67381,1713300015.0
2006-10-04 15:45:00,0.67378,0.67384,0.67346,0.67348,1754600012.0
2006-10-04 16:00:00,0.67346,0.6736,0.67309,0.67309,2036299989.0
2006-10-04 16:15:00,0.67313,0.67328,0.673,0.67325,2322100007.0
2006-10-04 16:30:00,0.67323,0.67328,0.67312,0.67318,2311899983.0
2006-10-04 16:45:00,0.67312,0.67325,0.67305,0.67325,1585099993.0
2006-10-04 17:00:00,0.67333,0.67337,0.67316,0.67322,2233200004.0
2006-10-04 17:15:00,0.67326,0.6735,0.67291,0.67345,1839500008.0
2006-10-04 17:30:00,0.67349,0.67363,0.67341,0.6736,2067200002.0
2006-10-04 17:45:00,0.67354,0.67359,0.67333,0.67333,1737899986.0
2006-10-04 18:00:00,0.67334,0.67344,0.6732,0.67322,17399899979.0
2006-10-04 18:15:00,0.67323,0.67336,0.67311,0.67325,14513200034.0
2006-10-04 18:30:00,0.67325,0.67371,0.67311,0.67361,7963899992.0
2006-10-04 18:45:00,0.67363,0.6737,0.67338,0.67353,6097200016.0
2006-10-04 19:00:00,0.67354,0.67382,0.67347,0.67373,5968299985.0
2006-10-04 19:15:00,0.67371,0.6739,0.67348,0.67365,5618299991.0
2006-10-04 19:30:00,0.67362,0.67375,0.67353,0.67353,7809499990.0
2006-10-04 19:45:00,0.67357,0.67365,0.67349,0.67357,4182999986.0
2006-10-04 20:00:00,0.67362,0.67372,0.6735,0.67361,3901799997.0
2006-10-04 20:15:00,0.67361,0.67368,0.6735,0.67362,6781700011.0
2006-10-04 20:30:00,0.67363,0.67391,0.67356,0.67391,9422800006.0
2006-10-04 20:45:00,0.67393,0.67416,0.67378,0.6738,11520600023.0
2006-10-04 21:00:00,0.67383,0.67387,0.67366,0.67378,7785099977.0
2006-10-04 21:15:00,0.67378,0.67386,0.67368,0.6738,5323699981.0
2006-10-04 21:30:00,0.67377,0.67391,0.67353,0.67385,4383199987.0
2006-10-04 21:45:00,0.67382,0.67393,0.67367,0.67388,3064500012.0
2006-10-04 22:00:00,0.67385,0.67404,0.67373,0.674,3675900023.0
2006-10-04 22:15:00,0.674,0.67409,0.67373,0.6739,4177799995.0
2006-10-04 22:30:00,0.67391,0.67393,0.67357,0.6737,3202099997.0
2006-10-04 22:45:00,0.67375,0.67402,0.67348,0.67378,2547200000.0
2006-10-04 23:00:00,0.6736,0.67403,0.6736,0.67392,1810800000.0
2006-10-04 23:15:00,0.67386,0.67388,0.6736,0.6738,1480300007.0
2006-10-04 23:30:00,0.67395,0.67396,0.67346,0.67355,2005199992.0
2006-10-04 23:45:00,0.67357,0.67385,0.67346,0.67376,1487700000.0
2006-10-05 00:00:00,0.67373,0.67391,0.67356,0.67387,1743599999.0
2006-10-05 00:15:00,0.67375,0.67389,0.67362,0.67375,1274399989.0
2006-10-05 00:30:00,0.67383,0.67384,0.67348,0.67376,1740599997.0
2006-10-05 00:45:00,0.67377,0.67383,0.67362,0.67378,1868900012.0
2006-10-05 01:00:00,0.67382,0.6739,0.67363,0.6739,1927600011.0
2006-10-05 01:15:00,0.67384,0.67384,0.67351,0.67372,1419699999.0
2006-10-05 01:30:00,0.6738,0.67385,0.67345,0.67374,1867000005.0
2006-10-05 01:45:00,0.67378,0.67395,0.6737,0.67392,2176299990.0
2006-10-05 02:00:00,0.67388,0.67395,0.67343,0.67353,2192900000.0
2006-10-05 02:15:00,0.67354,0.67363,0.67319,0.67328,2289799987.0
2006-10-05 02:30:00,0.67327,0.6735,0.67325,0.67343,1468499997.0
2006-10-05 02:45:00,0.67338,0.67343,0.67326,0.67334,1685999992.0
2006-10-05 03:00:00,0.67334,0.67365,0.6733,0.67362,1728899989.0
2006-10-05 03:15:00,0.67361,0.67363,0.67344,0.67363,1102399997.0
2006-10-05 03:30:00,0.67363,0.67367,0.67344,0.67349,2040500010.0
2006-10-05 03:45:00,0.67349,0.67353,0.67308,0.67308,1281199991.0
2006-10-05 04:00:00,0.67315,0.67328,0.67308,0.67318,1325200008.0
2006-10-05 04:15:00,0.67323,0.67328,0.67312,0.67313,1227900005.0
2006-10-05 04:30:00,0.67315,0.6733,0.67307,0.6733,1697600000.0
2006-10-05 04:45:00,0.67324,0.67327,0.67303,0.67308,1570800006.0
2006-10-05 05:00:00,0.67307,0.67327,0.67304,0.67312,1842200000.0
2006-10-05 05:15:00,0.67314,0.67327,0.67306,0.67322,1952700020.0
2006-10-05 05:30:00,0.67323,0.67331,0.67301,0.67307,1719800001.0
2006-10-05 05:45:00,0.67305,0.6732,0.67299,0.67308,1868400001.0
2006-10-05 06:00:00,0.67317,0.67329,0.673,0.67317,1632499991.0
2006-10-05 06:15:00,0.67312,0.67335,0.67308,0.67335,1954200002.0
2006-10-05 06:30:00,0.67334,0.67335,0.67315,0.67315,1516699997.0
2006-10-05 06:45:00,0.67324,0.67346,0.67318,0.67325,1427500000.0
2006-10-05 07:00:00,0.67322,0.67339,0.673,0.67331,1326600007.0
2006-10-05 07:15:00,0.67334,0.67334,0.6731,0.67322,1396799991.0
2006-10-05 07:30:00,0.67321,0.67343,0.6731,0.67332,1852999989.0
2006-10-05 07:45:00,0.6733,0.67349,0.67315,0.67345,1603100012.0
2006-10-05 08:00:00,0.6735,0.6736,0.67342,0.67347,2025500003.0
2006-10-05 08:15:00,0.67348,0.67377,0.67345,0.6736,1758100000.0
2006-10-05 08:30:00,0.67361,0.67407,0.67338,0.67407,2165699995.0
2006-10-05 08:45:00,0.67399,0.67415,0.6739,0.67403,1725899998.0
2006-10-05 09:00:00,0.674,0.67419,0.67383,0.67395,1986900008.0
2006-10-05 09:15:00,0.67398,0.67419,0.67392,0.67393,1956799996.0
2006-10-05 09:30:00,0.67398,0.67405,0.67369,0.67374,2013500006.0
2006-10-05 09:45:00,0.67374,0.67389,0.6737,0.67383,1494899996.0
2006-10-05 10:00:00,0.67375,0.67389,0.6737,0.67383,1968300001.0
2006-10-05 10:15:00,0.67383,0.67396,0.67359,0.67359,2289800004.0
2006-10-05 10:30:00,0.67355,0.67397,0.67355,0.67397,1598500000.0
2006-10-05 10:45:00,0.67399,0.6741,0.67383,0.67407,2265399996.0
2006-10-05 11:00:00,0.67401,0.67437,0.67396,0.67412,1381600000.0
2006-10-05 11:15:00,0.67419,0.67421,0.67403,0.67412,2223600006.0
2006-10-05 11:30:00,0.67418,0.67419,0.67395,0.674,2258999990.0
2006-10-05 11:45:00,0.67405,0.67436,0.67402,0.67428,2010299989.0
2006-10-05 12:00:00,0.6742,0.67428,0.67411,0.67423,2186800012.0
2006-10-05 12:15:00,0.67423,0.67447,0.67423,0.67438,1820199999.0
2006-10-05 12:30:00,0.6743,0.67434,0.67408,0.67413,1935400004.0
2006-10-05 12:45:00,0.6742,0.67422,0.67346,0.67372,2455300004.0
2006-10-05 13:00:00,0.67366,0.67549,0.6736,0.67549,1850400002.0
2006-10-05 13:15:00,0.67544,0.67551,0.67513,0.67533,2003399999.0
2006-10-05 13:30:00,0.67532,0.67547,0.67515,0.67515,1867499995.0
2006-10-05 13:45:00,0.67518,0.67538,0.67503,0.67534,2142500008.0
2006-10-05 14:00:00,0.67537,0.67595,0.6753,0.67592,2442500004.0
2006-10-05 14:15:00,0.67592,0.67623,0.67583,0.67623,2090799994.0
2006-10-05 14:30:00,0.67618,0.67621,0.67533,0.6755,2120300023.0
2006-10-05 14:45:00,0.67557,0.67579,0.67515,0.67528,2109599991.0
2006-10-05 15:00:00,0.67524,0.67529,0.67472,0.67506,2589699996.0
2006-10-05 15:15:00,0.67495,0.67563,0.67486,0.6754,2091500005.0
2006-10-05 15:30:00,0.6753,0.67583,0.67521,0.67581,2293900008.0
2006-10-05 15:45:00,0.67576,0.67582,0.67555,0.67575,1913199996.0
2006-10-05 16:00:00,0.6757,0.6758,0.67553,0.67572,1841399997.0
2006-10-05 16:15:00,0.67575,0.67596,0.67566,0.67594,1932800004.0
2006-10-05 16:30:00,0.6759,0.67605,0.67584,0.67593,1885799994.0
2006-10-05 16:45:00,0.6759,0.6761,0.6759,0.67595,2063399989.0
2006-10-05 17:00:00,0.67591,0.67616,0.67583,0.67592,2012299991.0
2006-10-05 17:15:00,0.67588,0.67593,0.67569,0.67572,1906900005.0
2006-10-05 17:30:00,0.67574,0.67583,0.67562,0.67581,1968400009.0
2006-10-05 17:45:00,0.67578,0.67578,0.67553,0.67572,1931799992.0
2006-10-05 18:00:00,0.67572,0.67581,0.6756,0.67567,17390099980.0
2006-10-05 18:15:00,0.6757,0.67575,0.67536,0.67542,13215900003.0
2006-10-05 18:30:00,0.67543,0.67558,0.67534,0.67542,8193900042.0
2006-10-05 18:45:00,0.67545,0.67565,0.67539,0.6754,6012699990.0
2006-10-05 19:00:00,0.67535,0.67556,0.67532,0.67544,6564599985.0
2006-10-05 19:15:00,0.67545,0.67554,0.67523,0.67533,5476800022.0
2006-10-05 19:30:00,0.67531,0.67546,0.6752,0.67542,7485199994.0
2006-10-05 19:45:00,0.67544,0.67556,0.6753,0.67548,3902299993.0
2006-10-05 20:00:00,0.67551,0.67556,0.67534,0.67543,4517099997.0
2006-10-05 20:15:00,0.67545,0.67558,0.67532,0.67552,5978299981.0
2006-10-05 20:30:00,0.67552,0.67558,0.67538,0.67552,9862999978.0
2006-10-05 20:45:00,0.6755,0.67553,0.67512,0.67523,11020699973.0
2006-10-05 21:00:00,0.67525,0.67534,0.67512,0.67518,7873800018.0
2006-10-05 21:15:00,0.67519,0.67528,0.67511,0.67522,5330099985.0
2006-10-05 21:30:00,0.6752,0.67538,0.67519,0.67535,4488600006.0
2006-10-05 21:45:00,0.67534,0.67546,0.6753,0.67546,3227900014.0
2006-10-05 22:00:00,0.67544,0.6755,0.67528,0.67544,3745999984.0
2006-10-05 22:15:00,0.67541,0.67541,0.67522,0.67531,3916200018.0
2006-10-05 22:30:00,0.6752,0.67546,0.67512,0.6753,3252600001.0
2006-10-05 22:45:00,0.67535,0.67554,0.67518,0.67518,2210500000.0
2006-10-05 23:00:00,0.67506,0.67536,0.67506,0.67531,1908099997.0
2006-10-05 23:15:00,0.67533,0.67548,0.67527,0.67537,1578199987.0
2006-10-05 23:30:00,0.67541,0.67543,0.67509,0.67513,2025700000.0
2006-10-05 23:45:00,0.6752,0.67537,0.67492,0.67535,1215300001.0
2006-10-06 00:00:00,0.67532,0.67559,0.67521,0.67545,1329300009.0
2006-10-06 00:15:00,0.67542,0.67558,0.67518,0.67536,1824199995.0
2006-10-06 00:30:00,0.67546,0.67575,0.67539,0.6755,2274299993.0
2006-10-06 00:45:00,0.67545,0.67576,0.67545,0.67567,1448399998.0
2006-10-06 01:00:00,0.67566,0.67579,0.67552,0.67568,1906899985.0
2006-10-06 01:15:00,0.67565,0.6758,0.6756,0.6758,1704300010.0
2006-10-06 01:30:00,0.67581,0.67581,0.67523,0.67542,2032699998.0
2006-10-06 01:45:00,0.6753,0.67552,0.67522,0.67542,1939600001.0
2006-10-06 02:00:00,0.67542,0.67559,0.67528,0.67528,1733300003.0
2006-10-06 02:15:00,0.67521,0.6755,0.67519,0.67541,2068699996.0
2006-10-06 02:30:00,0.67539,0.67541,0.6752,0.67528,1736300002.0
2006-10-06 02:45:00,0.67525,0.67554,0.6752,0.67542,1622400015.0
2006-10-06 03:00:00,0.6754,0.67552,0.67528,0.67543,1996200001.0
2006-10-06 03:15:00,0.67546,0.67602,0.67534,0.67583,1807699994.0
2006-10-06 03:30:00,0.6758,0.6759,0.67557,0.6756,1372999995.0
2006-10-06 03:45:00,0.67559,0.67569,0.67542,0.67542,1769599996.0
2006-10-06 04:00:00,0.67556,0.67565,0.67548,0.67548,1506000006.0
2006-10-06 04:15:00,0.67551,0.67564,0.67548,0.67556,1657700002.0
2006-10-06 04:30:00,0.67552,0.67565,0.67543,0.67564,1419600009.0
2006-10-06 04:45:00,0.67557,0.67583,0.67552,0.67579,2285499984.0
2006-10-06 05:00:00,0.67578,0.6759,0.67526,0.67542,1991900005.0
2006-10-06 05:15:00,0.67543,0.67556,0.67535,0.67543,2028699989.0
2006-10-06 05:30:00,0.67542,0.67571,0.67539,0.67568,1541700004.0
2006-10-06 05:45:00,0.67567,0.67578,0.67548,0.67563,1406600005.0
2006-10-06 06:00:00,0.67569,0.67581,0.67539,0.67556,1682000003.0
2006-10-06 06:15:00,0.67548,0.67558,0.67539,0.6755,1619399997.0
2006-10-06 06:30:00,0.6755,0.67563,0.67544,0.6755,1332699989.0
2006-10-06 06:45:00,0.67557,0.67565,0.67539,0.67565,1734599991.0
2006-10-06 07:00:00,0.67558,0.67562,0.67539,0.67552,1539399999.0
2006-10-06 07:15:00,0.67555,0.67571,0.67532,0.67562,1625699995.0
2006-10-06 07:30:00,0.67561,0.67563,0.6754,0.6756,2304300002.0
2006-10-06 07:45:00,0.67559,0.67583,0.67553,0.67567,1662600005.0
2006-10-06 08:00:00,0.6756,0.67578,0.67556,0.67573,1899700010.0
2006-10-06 08:15:00,0.67571,0.67584,0.67559,0.67575,1558199993.0
2006-10-06 08:30:00,0.67577,0.6763,0.67568,0.6763,2171299993.0
2006-10-06 08:45:00,0.6763,0.67663,0.67602,0.67658,1967599985.0
2006-10-06 09:00:00,0.67657,0.67657,0.67623,0.67642,2107399983.0
2006-10-06 09:15:00,0.67642,0.6765,0.67628,0.6763,1903299997.0
2006-10-06 09:30:00,0.67631,0.67653,0.6763,0.67638,2292699986.0
2006-10-06 09:45:00,0.67634,0.67658,0.67615,0.67645,2103400003.0
2006-10-06 10:00:00,0.67647,0.67656,0.67638,0.67647,2352699998.0
2006-10-06 10:15:00,0.6765,0.67651,0.67621,0.67625,2191000004.0
2006-10-06 10:30:00,0.67625,0.67658,0.67607,0.67607,1926700006.0
2006-10-06 10:45:00,0.67603,0.67622,0.67581,0.67585,2337099999.0
2006-10-06 11:00:00,0.67586,0.67592,0.67525,0.67547,1997099997.0
2006-10-06 11:15:00,0.67553,0.67564,0.6753,0.67551,1997699999.0
2006-10-06 11:30:00,0.67555,0.67575,0.67544,0.6757,1728900007.0
2006-10-06 11:45:00,0.67573,0.67586,0.67562,0.67576,2375200008.0
2006-10-06 12:00:00,0.6757,0.67582,0.6756,0.67578,2158300004.0
2006-10-06 12:15:00,0.67576,0.67578,0.67566,0.67572,1840800006.0
2006-10-06 12:30:00,0.67567,0.67578,0.67515,0.67515,1438699995.0
2006-10-06 12:45:00,0.67513,0.67573,0.6751,0.67568,2253499990.0
2006-10-06 13:00:00,0.67574,0.67587,0.67552,0.67555,1895400013.0
2006-10-06 13:15:00,0.67545,0.67558,0.67543,0.67552,1970299995.0
2006-10-06 13:30:00,0.67556,0.67584,0.67548,0.67568,1925900003.0
2006-10-06 13:45:00,0.67568,0.67578,0.67363,0.67381,2223400015.0
2006-10-06 14:00:00,0.67397,0.67402,0.67292,0.67292,2235999991.0
2006-10-06 14:15:00,0.67298,0.67323,0.67248,0.67259,2348500003.0
2006-10-06 14:30:00,0.67273,0.67289,0.67093,0.67203,1967299999.0
2006-10-06 14:45:00,0.67205,0.6725,0.67189,0.67197,2051099997.0
2006-10-06 15:00:00,0.67192,0.67225,0.6718,0.67202,2371299998.0
2006-10-06 15:15:00,0.67203,0.67223,0.67191,0.67203,1559699991.0
2006-10-06 15:30:00,0.67205,0.67224,0.67199,0.6722,2273900012.0
2006-10-06 15:45:00,0.67224,0.67253,0.67213,0.67249,1725400008.0
2006-10-06 16:00:00,0.67252,0.67281,0.67246,0.67277,1926500013.0
2006-10-06 16:15:00,0.67279,0.67297,0.67268,0.67284,1885400006.0
2006-10-06 16:30:00,0.67284,0.67337,0.67272,0.67275,1839799997.0
2006-10-06 16:45:00,0.6727,0.67315,0.6727,0.67301,2059899991.0
2006-10-06 17:00:00,0.6731,0.67317,0.67273,0.67276,2105999997.0
2006-10-06 17:15:00,0.67277,0.67332,0.67273,0.67316,1904099999.0
2006-10-06 17:30:00,0.67315,0.67348,0.67299,0.67346,2034399995.0
2006-10-06 17:45:00,0.67346,0.67355,0.6732,0.67323,1360299998.0
2006-10-06 18:00:00,0.67323,0.67356,0.67322,0.67343,15161599974.0
2006-10-06 18:15:00,0.6735,0.67365,0.67333,0.67336,13361000006.0
2006-10-06 18:30:00,0.67337,0.67353,0.67316,0.6732,8598799982.0
2006-10-06 18:45:00,0.6732,0.67354,0.6731,0.67345,6369200004.0
2006-10-06 19:00:00,0.67347,0.67352,0.67329,0.67342,6088299990.0
2006-10-06 19:15:00,0.67332,0.67344,0.67315,0.6733,5645800002.0
2006-10-06 19:30:00,0.67328,0.67336,0.67313,0.67314,6846100012.0
2006-10-06 19:45:00,0.67317,0.67331,0.67299,0.67312,4043000007.0
2006-10-06 20:00:00,0.6731,0.67324,0.67295,0.67312,4277199986.0
2006-10-06 20:15:00,0.67314,0.67321,0.67298,0.67302,6484199990.0
2006-10-06 20:30:00,0.67303,0.67311,0.67265,0.67277,10295599971.0
2006-10-06 20:45:00,0.67277,0.67299,0.67277,0.6729,10625400031.0
2006-10-06 21:00:00,0.67292,0.67314,0.67285,0.67312,8191899996.0
2006-10-06 21:15:00,0.67313,0.67318,0.67297,0.67297,4511200009.0
2006-10-06 21:30:00,0.67302,0.67324,0.673,0.67323,4054399995.0
2006-10-06 21:45:00,0.67323,0.67324,0.67294,0.67307,3241500012.0
2006-10-06 22:00:00,0.67305,0.67308,0.67277,0.67292,3523500000.0
2006-10-06 22:15:00,0.67289,0.67309,0.67276,0.67305,4282799993.0
2006-10-06 22:30:00,0.67301,0.67324,0.67298,0.67317,3397499982.0
2006-10-06 22:45:00,0.67316,0.67344,0.67304,0.67308,2521999996.0
2006-10-08 23:00:00,0.67338,0.67369,0.67306,0.67321,2373399981.0
2006-10-08 23:15:00,0.67334,0.67357,0.67314,0.67338,2398000006.0
2006-10-08 23:30:00,0.67333,0.67354,0.6731,0.67325,2290300006.0
2006-10-08 23:45:00,0.67327,0.67348,0.6727,0.67303,2081300000.0
2006-10-09 00:00:00,0.67295,0.67328,0.67295,0.67309,1876600001.0
2006-10-09 00:15:00,0.67311,0.67331,0.67297,0.67297,1655900009.0
2006-10-09 00:30:00,0.67305,0.67337,0.67298,0.67311,1741800004.0
2006-10-09 00:45:00,0.67316,0.67329,0.67284,0.67291,1962200006.0
2006-10-09 01:00:00,0.67297,0.67311,0.67286,0.67302,2251999994.0
2006-10-09 01:15:00,0.673,0.67328,0.67292,0.67324,1793899994.0
2006-10-09 01:30:00,0.67309,0.67339,0.67309,0.6733,1970599993.0
2006-10-09 01:45:00,0.67337,0.67345,0.67308,0.6733,2026399992.0
2006-10-09 02:00:00,0.67332,0.67338,0.67298,0.67311,2086799989.0
2006-10-09 02:15:00,0.67308,0.67314,0.67285,0.67303,1997100012.0
2006-10-09 02:30:00,0.673,0.67303,0.67257,0.6728,1873400000.0
2006-10-09 02:45:00,0.67272,0.67305,0.67268,0.67299,1609299994.0
2006-10-09 03:00:00,0.67299,0.67312,0.67272,0.6729,1640299993.0
2006-10-09 03:15:00,0.67295,0.67295,0.6728,0.67295,1423100003.0
2006-10-09 03:30:00,0.67293,0.67302,0.67286,0.67292,1724900003.0
2006-10-09 03:45:00,0.6729,0.67317,0.67287,0.67298,1492199994.0
2006-10-09 04:00:00,0.67305,0.67305,0.67294,0.67294,919200008.0
2006-10-09 04:15:00,0.67298,0.67322,0.67298,0.67322,2217399988.0
2006-10-09 04:30:00,0.67321,0.67337,0.67307,0.67336,1756700001.0
2006-10-09 04:45:00,0.6733,0.6735,0.67325,0.67339,2015299996.0
2006-10-09 05:00:00,0.67337,0.6735,0.67327,0.67342,1694500006.0
2006-10-09 05:15:00,0.67343,0.67358,0.67335,0.67351,1821400002.0
2006-10-09 05:30:00,0.67344,0.67359,0.67331,0.67346,1609699999.0
2006-10-09 05:45:00,0.6734,0.67362,0.67332,0.67353,1508100014.0
2006-10-09 06:00:00,0.67357,0.67364,0.67344,0.67348,1066599997.0
2006-10-09 06:15:00,0.67343,0.67363,0.67335,0.67338,2095400015.0
2006-10-09 06:30:00,0.67338,0.67349,0.67331,0.67338,1559899981.0
2006-10-09 06:45:00,0.67347,0.67347,0.67328,0.67335,1501900002.0
2006-10-09 07:00:00,0.67328,0.67334,0.67315,0.67323,1529000003.0
2006-10-09 07:15:00,0.67327,0.67354,0.67327,0.67343,1585399993.0
2006-10-09 07:30:00,0.67342,0.67351,0.67331,0.67341,1994100008.0
2006-10-09 07:45:00,0.67337,0.67357,0.67324,0.67348,1758700009.0
2006-10-09 08:00:00,0.67342,0.67369,0.67329,0.6734,2198300008.0
2006-10-09 08:15:00,0.6733,0.67356,0.67328,0.67343,2122300003.0
2006-10-09 08:30:00,0.67347,0.67369,0.67347,0.6736,2063099993.0
2006-10-09 08:45:00,0.67359,0.67387,0.6735,0.67383,1963700001.0
2006-10-09 09:00:00,0.67379,0.67409,0.67373,0.67404,2085599998.0
2006-10-09 09:15:00,0.674,0.67455,0.67389,0.6744,2499499980.0
2006-10-09 09:30:00,0.67456,0.67466,0.67443,0.67459,2087899999.0
2006-10-09 09:45:00,0.67463,0.67466,0.67436,0.67441,2324700005.0
2006-10-09 10:00:00,0.67442,0.67466,0.67428,0.6743,1949400007.0
2006-10-09 10:15:00,0.67429,0.67438,0.67405,0.67427,2262100003.0
2006-10-09 10:30:00,0.67441,0.67485,0.67441,0.67477,2072800013.0
2006-10-09 10:45:00,0.67475,0.67503,0.67462,0.67483,1717799999.0
2006-10-09 11:00:00,0.6748,0.6749,0.67463,0.67467,1920000001.0
2006-10-09 11:15:00,0.67471,0.67479,0.67454,0.67469,2226999998.0
2006-10-09 11:30:00,0.67472,0.67478,0.67456,0.67472,2006200003.0
2006-10-09 11:45:00,0.67475,0.67511,0.67458,0.67505,2306900008.0
2006-10-09 12:00:00,0.67499,0.67518,0.67489,0.67515,1856199994.0
2006-10-09 12:15:00,0.67512,0.67533,0.67485,0.67487,2439200006.0
2006-10-09 12:30:00,0.67484,0.67504,0.67472,0.67493,2383100006.0
2006-10-09 12:45:00,0.67493,0.67502,0.67475,0.67482,1921200003.0
2006-10-09 13:00:00,0.67488,0.67519,0.67478,0.67515,2153900003.0
2006-10-09 13:15:00,0.67509,0.67521,0.67501,0.67513,2008700017.0
2006-10-09 13:30:00,0.67515,0.67533,0.67503,0.67523,1900800004.0
2006-10-09 13:45:00,0.67522,0.6754,0.67516,0.67526,2161300014.0
2006-10-09 14:00:00,0.67522,0.67538,0.6751,0.67538,2488899993.0
2006-10-09 14:15:00,0.67545,0.67547,0.67511,0.67528,2304899997.0
2006-10-09 14:30:00,0.6752,0.67564,0.6752,0.6754,2262299995.0
2006-10-09 14:45:00,0.67543,0.67581,0.67543,0.67573,1802099991.0
2006-10-09 15:00:00,0.67564,0.67577,0.67552,0.67554,2187999985.0
2006-10-09 15:15:00,0.67559,0.67576,0.67535,0.67573,1720700017.0
2006-10-09 15:30:00,0.67573,0.67578,0.67567,0.67571,1864899998.0
2006-10-09 15:45:00,0.67575,0.67609,0.67565,0.67609,1940399996.0
2006-10-09 16:00:00,0.67606,0.67615,0.67574,0.67583,1592700014.0
2006-10-09 16:15:00,0.67584,0.67607,0.67575,0.67589,1789300007.0
2006-10-09 16:30:00,0.67593,0.67593,0.67554,0.67558,1777100009.0
2006-10-09 16:45:00,0.67552,0.67562,0.67527,0.6755,1893699998.0
2006-10-09 17:00:00,0.67543,0.67543,0.67518,0.67533,2277100001.0
2006-10-09 17:15:00,0.67532,0.67534,0.675,0.6751,1995000010.0
2006-10-09 17:30:00,0.67504,0.67508,0.67479,0.67491,1907299997.0
2006-10-09 17:45:00,0.67486,0.67496,0.67471,0.67487,1517700006.0
2006-10-09 18:00:00,0.67483,0.67522,0.67483,0.67522,16365099959.0
2006-10-09 18:15:00,0.67527,0.67536,0.67512,0.67516,15608899950.0
2006-10-09 18:30:00,0.67516,0.67516,0.67483,0.67483,8269500019.0
2006-10-09 18:45:00,0.67485,0.67502,0.67476,0.67499,5981800011.0
2006-10-09 19:00:00,0.67499,0.67501,0.67477,0.67478,6609799962.0
2006-10-09 19:15:00,0.67479,0.67496,0.6747,0.67489,5590600003.0
2006-10-09 19:30:00,0.67488,0.67508,0.6748,0.67492,7033100008.0
2006-10-09 19:45:00,0.67497,0.67509,0.67491,0.67494,4019600012.0
2006-10-09 20:00:00,0.67498,0.67501,0.67452,0.67492,4465999984.0
2006-10-09 20:15:00,0.67493,0.67493,0.67457,0.67471,7052899986.0
2006-10-09 20:30:00,0.67474,0.67493,0.6745,0.67477,9352600002.0
2006-10-09 20:45:00,0.67477,0.67509,0.67463,0.67485,11173600040.0
2006-10-09 21:00:00,0.67485,0.67495,0.67462,0.67465,8667900024.0
2006-10-09 21:15:00,0.67463,0.67471,0.67454,0.67461,4541500000.0
2006-10-09 21:30:00,0.6746,0.67478,0.67447,0.6747,4609999994.0
2006-10-09 21:45:00,0.67471,0.67479,0.67462,0.67472,3037599992.0
2006-10-09 22:00:00,0.67468,0.67468,0.67441,0.6746,3302700001.0
2006-10-09 22:15:00,0.67465,0.6747,0.6744,0.67455,3894399976.0
2006-10-09 22:30:00,0.67454,0.67469,0.6742,0.67469,3321599978.0
2006-10-09 22:45:00,0.67468,0.67469,0.67408,0.67408,2550599992.0
2006-10-09 23:00:00,0.674,0.67444,0.674,0.67432,2002099989.0
2006-10-09 23:15:00,0.67434,0.67467,0.67423,0.67447,1351899989.0
2006-10-09 23:30:00,0.67442,0.67451,0.67419,0.67422,1947100014.0
2006-10-09 23:45:00,0.67432,0.67471,0.67401,0.6743,1908700015.0
2006-10-10 00:00:00,0.67432,0.67459,0.67422,0.67435,1972900005.0
2006-10-10 00:15:00,0.67442,0.67468,0.67435,0.67457,1434000013.0
2006-10-10 00:30:00,0.67465,0.67479,0.67426,0.67446,2056800000.0
2006-10-10 00:45:00,0.67449,0.67464,0.67435,0.6746,1622900002.0
2006-10-10 01:00:00,0.67468,0.67468,0.67434,0.67443,2080600002.0
2006-10-10 01:15:00,0.6744,0.67458,0.67429,0.67446,1591900001.0
2006-10-10 01:30:00,0.67444,0.67465,0.67438,0.67442,2268700000.0
2006-10-10 01:45:00,0.67444,0.67457,0.67422,0.67447,2070500006.0
2006-10-10 02:00:00,0.67443,0.67463,0.67434,0.67445,2154400000.0
2006-10-10 02:15:00,0.67446,0.67459,0.67436,0.67453,1622200002.0
2006-10-10 02:30:00,0.67444,0.6746,0.67439,0.67445,1847399991.0
2006-10-10 02:45:00,0.67438,0.67451,0.67433,0.67441,1784799993.0
2006-10-10 03:00:00,0.67443,0.67451,0.67429,0.67442,1958900002.0
2006-10-10 03:15:00,0.67435,0.67462,0.67431,0.67452,1605199993.0
2006-10-10 03:30:00,0.67449,0.67457,0.67436,0.6744,1600899990.0
2006-10-10 03:45:00,0.6744,0.67448,0.67429,0.67441,1256400014.0
2006-10-10 04:00:00,0.67442,0.67444,0.67414,0.67433,1406800014.0
2006-10-10 04:15:00,0.67438,0.67447,0.67427,0.67441,1446500009.0
2006-10-10 04:30:00,0.67455,0.67458,0.67431,0.67449,2016600011.0
2006-10-10 04:45:00,0.6744,0.67467,0.67435,0.67467,1757899989.0
2006-10-10 05:00:00,0.67469,0.6747,0.67447,0.67455,1740499994.0
2006-10-10 05:15:00,0.67453,0.67467,0.67448,0.67457,1594399991.0
2006-10-10 05:30:00,0.67455,0.6747,0.6745,0.67455,1247600007.0
2006-10-10 05:45:00,0.67451,0.67472,0.67427,0.67452,1891599995.0
2006-10-10 06:00:00,0.67461,0.67488,0.67456,0.67477,2036199997.0
2006-10-10 06:15:00,0.6747,0.67472,0.67442,0.67461,1772200002.0
2006-10-10 06:30:00,0.67464,0.67469,0.67432,0.67449,1526700003.0
2006-10-10 06:45:00,0.67457,0.67457,0.67428,0.67443,1422500002.0
2006-10-10 07:00:00,0.67441,0.6747,0.67441,0.67464,1983400005.0
2006-10-10 07:15:00,0.67471,0.67482,0.67451,0.67458,2236599995.0
2006-10-10 07:30:00,0.67459,0.67501,0.67455,0.67485,1897800006.0
2006-10-10 07:45:00,0.67478,0.67498,0.67471,0.67496,1626000005.0
2006-10-10 08:00:00,0.67489,0.675,0.67433,0.6747,1943000008.0
2006-10-10 08:15:00,0.67468,0.67472,0.67428,0.67445,2046499984.0
2006-10-10 08:30:00,0.67442,0.67449,0.67426,0.6743,2346900015.0
2006-10-10 08:45:00,0.67422,0.67431,0.67396,0.67407,2025599999.0
2006-10-10 09:00:00,0.67403,0.67416,0.67392,0.67392,1768300007.0
2006-10-10 09:15:00,0.67392,0.67436,0.6739,0.67428,2183999989.0
2006-10-10 09:30:00,0.67431,0.67445,0.67412,0.67433,1746600008.0
2006-10-10 09:45:00,0.67434,0.67499,0.67428,0.67483,2146599999.0
2006-10-10 10:00:00,0.67482,0.67492,0.6746,0.6748,1885599994.0
2006-10-10 10:15:00,0.67489,0.67505,0.67468,0.67484,2428699999.0
2006-10-10 10:30:00,0.67497,0.67617,0.67497,0.67557,1928100001.0
2006-10-10 10:45:00,0.67557,0.67572,0.67514,0.6754,1651000007.0
2006-10-10 11:00:00,0.67542,0.67556,0.6751,0.67531,1999900004.0
2006-10-10 11:15:00,0.67535,0.67543,0.67517,0.67525,2299600002.0
2006-10-10 11:30:00,0.6753,0.67542,0.67508,0.67523,1460999996.0
2006-10-10 11:45:00,0.67525,0.67545,0.67514,0.67545,2642800002.0
2006-10-10 12:00:00,0.67533,0.67556,0.67523,0.67545,2397700007.0
2006-10-10 12:15:00,0.67543,0.67551,0.67514,0.67532,2114800014.0
2006-10-10 12:30:00,0.67527,0.67553,0.67514,0.67543,2059999994.0
2006-10-10 12:45:00,0.67542,0.67543,0.67521,0.67526,2219799999.0
2006-10-10 13:00:00,0.67533,0.67544,0.6751,0.67535,2189299990.0
2006-10-10 13:15:00,0.67537,0.67552,0.67506,0.67522,2277799997.0
2006-10-10 13:30:00,0.67521,0.67521,0.67497,0.67512,1946499990.0
2006-10-10 13:45:00,0.67511,0.67523,0.67474,0.67483,2179500016.0
2006-10-10 14:00:00,0.67485,0.67492,0.6747,0.67471,2116700009.0
2006-10-10 14:15:00,0.67463,0.67553,0.6746,0.67527,2057999996.0
2006-10-10 14:30:00,0.67537,0.67559,0.67523,0.67547,2179500001.0
2006-10-10 14:45:00,0.6755,0.67565,0.6754,0.67549,2147799990.0
2006-10-10 15:00:00,0.67552,0.67558,0.6754,0.67541,1894899987.0
2006-10-10 15:15:00,0.67544,0.67554,0.6753,0.67553,1824199985.0
2006-10-10 15:30:00,0.67553,0.67562,0.67528,0.67542,1780099999.0
2006-10-10 15:45:00,0.67544,0.6758,0.67517,0.67558,2082199997.0
2006-10-10 16:00:00,0.6756,0.67585,0.67543,0.67562,2213600003.0
2006-10-10 16:15:00,0.6756,0.67586,0.67559,0.67573,2515300011.0
2006-10-10 16:30:00,0.67573,0.67575,0.67547,0.6756,2139200021.0
2006-10-10 16:45:00,0.67554,0.67578,0.67547,0.67549,1851300011.0
2006-10-10 17:00:00,0.67547,0.67564,0.67539,0.67557,2067499986.0
2006-10-10 17:15:00,0.67556,0.67575,0.67549,0.67565,2191399996.0
2006-10-10 17:30:00,0.67564,0.67592,0.67558,0.67592,2200199996.0
2006-10-10 17:45:00,0.6759,0.67602,0.67583,0.67599,1945800006.0
2006-10-10 18:00:00,0.676,0.67608,0.67577,0.67584,15277600009.0
2006-10-10 18:15:00,0.6758,0.67601,0.67574,0.67595,14231300004.0
2006-10-10 18:30:00,0.67595,0.67598,0.67559,0.67559,8368299981.0
2006-10-10 18:45:00,0.67571,0.67579,0.67544,0.67573,6503900005.0
2006-10-10 19:00:00,0.67575,0.6759,0.67558,0.67573,6274299998.0
2006-10-10 19:15:00,0.6757,0.67576,0.67544,0.67574,5720800015.0
2006-10-10 19:30:00,0.67572,0.67578,0.67553,0.67561,7275400000.0
2006-10-10 19:45:00,0.67563,0.67567,0.67552,0.6756,3739500010.0
2006-10-10 20:00:00,0.67568,0.67568,0.67549,0.67558,4821999989.0
2006-10-10 20:15:00,0.67559,0.67568,0.67548,0.67561,6433200030.0
2006-10-10 20:30:00,0.67563,0.67575,0.67553,0.67564,9676499968.0
2006-10-10 20:45:00,0.67567,0.6758,0.67554,0.67577,11245500003.0
2006-10-10 21:00:00,0.67578,0.67597,0.67569,0.67583,8327700020.0
2006-10-10 21:15:00,0.67583,0.67602,0.6756,0.67562,5032600005.0
2006-10-10 21:30:00,0.67567,0.67576,0.67549,0.67557,4013599979.0
2006-10-10 21:45:00,0.67557,0.6758,0.67549,0.67577,2877400004.0
2006-10-10 22:00:00,0.67573,0.67604,0.67557,0.67588,3638300008.0
2006-10-10 22:15:00,0.67595,0.67603,0.67573,0.6758,4575199991.0
2006-10-10 22:30:00,0.67583,0.67605,0.67575,0.67601,2934999995.0
2006-10-10 22:45:00,0.67605,0.67612,0.67552,0.67552,2273400001.0
2006-10-10 23:00:00,0.67542,0.67607,0.67536,0.67557,1791999997.0
2006-10-10 23:15:00,0.67561,0.67607,0.67554,0.67585,1883400000.0
2006-10-10 23:30:00,0.67573,0.67592,0.6755,0.67574,1987500013.0
2006-10-10 23:45:00,0.67577,0.676,0.67536,0.67572,1796000002.0
2006-10-11 00:00:00,0.67572,0.67612,0.67564,0.67579,1955199997.0
2006-10-11 00:15:00,0.67587,0.67603,0.6756,0.6757,1712800003.0
2006-10-11 00:30:00,0.67576,0.67599,0.6756,0.67565,1679199995.0
2006-10-11 00:45:00,0.6757,0.6759,0.6755,0.6759,1987099996.0
2006-10-11 01:00:00,0.67578,0.67608,0.67559,0.67563,1780199994.0
2006-10-11 01:15:00,0.6758,0.67594,0.6755,0.67559,1893800007.0
2006-10-11 01:30:00,0.67563,0.67586,0.67555,0.67582,1804400012.0
2006-10-11 01:45:00,0.67587,0.6763,0.67558,0.67597,2343600008.0
2006-10-11 02:00:00,0.67595,0.6762,0.67576,0.67578,1928600002.0
2006-10-11 02:15:00,0.67585,0.67603,0.67553,0.67578,1819499990.0
2006-10-11 02:30:00,0.67574,0.67596,0.67561,0.67591,2313899991.0
2006-10-11 02:45:00,0.67584,0.67603,0.67566,0.67593,2206499990.0
2006-10-11 03:00:00,0.67594,0.67618,0.67568,0.67601,2259299992.0
2006-10-11 03:15:00,0.67601,0.67608,0.67572,0.67588,1775499999.0
2006-10-11 03:30:00,0.67601,0.67621,0.67588,0.67596,1538900000.0
2006-10-11 03:45:00,0.67594,0.67602,0.67581,0.67585,1737199996.0
2006-10-11 04:00:00,0.67589,0.67612,0.67578,0.67595,1839800002.0
2006-10-11 04:15:00,0.67595,0.67606,0.67581,0.676,1628500000.0
2006-10-11 04:30:00,0.67594,0.67602,0.67568,0.67587,2076000007.0
2006-10-11 04:45:00,0.6758,0.67595,0.67574,0.67589,1806700005.0
2006-10-11 05:00:00,0.67585,0.67612,0.67581,0.676,1700800009.0
2006-10-11 05:15:00,0.67598,0.6762,0.67583,0.67611,1729300002.0
2006-10-11 05:30:00,0.67593,0.67612,0.67577,0.67607,1654999997.0
2006-10-11 05:45:00,0.67604,0.67631,0.67584,0.67609,1826800006.0
2006-10-11 06:00:00,0.67605,0.6762,0.6758,0.67609,1980899995.0
2006-10-11 06:15:00,0.67603,0.67613,0.67581,0.67593,2051899994.0
2006-10-11 06:30:00,0.67595,0.6762,0.67568,0.67615,1229999992.0
2006-10-11 06:45:00,0.67633,0.67633,0.67585,0.67592,1872799998.0
2006-10-11 07:00:00,0.67592,0.676,0.67564,0.67593,1919899998.0
2006-10-11 07:15:00,0.67595,0.67602,0.67583,0.67595,2061000005.0
2006-10-11 07:30:00,0.67614,0.67621,0.67576,0.67584,2004200015.0
2006-10-11 07:45:00,0.6758,0.67597,0.67573,0.67577,1602899996.0
2006-10-11 08:00:00,0.67575,0.67594,0.67566,0.67581,1990599998.0
2006-10-11 08:15:00,0.67587,0.67604,0.67566,0.67579,1724600005.0
2006-10-11 08:30:00,0.6758,0.67638,0.6758,0.67622,2684900015.0
2006-10-11 08:45:00,0.67621,0.6766,0.67621,0.67653,2044199998.0
2006-10-11 09:00:00,0.6765,0.67671,0.67619,0.67636,1986999998.0
2006-10-11 09:15:00,0.67631,0.67635,0.67598,0.67613,1740499995.0
2006-10-11 09:30:00,0.67611,0.67615,0.67567,0.67588,1661200007.0
2006-10-11 09:45:00,0.67592,0.67605,0.67571,0.67595,1588899989.0
2006-10-11 10:00:00,0.67595,0.67603,0.67567,0.67601,2280299994.0
2006-10-11 10:15:00,0.67603,0.67613,0.67586,0.67592,2007399987.0
2006-10-11 10:30:00,0.6759,0.67601,0.67548,0.67563,1844800008.0
2006-10-11 10:45:00,0.67564,0.67566,0.67497,0.67505,2103200008.0
2006-10-11 11:00:00,0.67503,0.67541,0.67496,0.67533,1787500002.0
2006-10-11 11:15:00,0.6754,0.67546,0.67521,0.67533,2187800001.0
2006-10-11 11:30:00,0.67539,0.67571,0.67526,0.67565,2251299997.0
2006-10-11 11:45:00,0.67565,0.67575,0.67546,0.67571,2115799995.0
2006-10-11 12:00:00,0.67563,0.67596,0.67553,0.67585,1937200009.0
2006-10-11 12:15:00,0.67585,0.67597,0.67572,0.67595,2206399995.0
2006-10-11 12:30:00,0.6759,0.67591,0.67535,0.67562,1972100014.0
2006-10-11 12:45:00,0.67565,0.67576,0.67556,0.67558,2125799996.0
2006-10-11 13:00:00,0.67562,0.67573,0.67525,0.67537,1719199999.0
2006-10-11 13:15:00,0.67531,0.6755,0.67496,0.67508,1907199995.0
2006-10-11 13:30:00,0.67514,0.67531,0.67506,0.67522,1808700010.0
2006-10-11 13:45:00,0.67523,0.67541,0.67517,0.67522,2037100015.0
2006-10-11 14:00:00,0.67522,0.67574,0.67516,0.67555,2147200004.0
2006-10-11 14:15:00,0.67552,0.67564,0.67526,0.67532,2057800001.0
2006-10-11 14:30:00,0.67527,0.67653,0.67527,0.67645,2101600012.0
2006-10-11 14:45:00,0.67646,0.67665,0.67634,0.67653,2030899993.0
2006-10-11 15:00:00,0.67652,0.67658,0.67632,0.67642,1949099997.0
2006-10-11 15:15:00,0.67636,0.67646,0.67623,0.67643,1700499990.0
2006-10-11 15:30:00,0.67643,0.67645,0.67619,0.6763,1842099999.0
2006-10-11 15:45:00,0.67631,0.67632,0.67581,0.67606,1715000011.0
2006-10-11 16:00:00,0.6761,0.67623,0.67602,0.67604,1958300010.0
2006-10-11 16:15:00,0.676,0.67627,0.67581,0.67622,2047599984.0
2006-10-11 16:30:00,0.6762,0.67625,0.67597,0.67607,1476200007.0
2006-10-11 16:45:00,0.67598,0.67598,0.67553,0.67579,2245899990.0
2006-10-11 17:00:00,0.67583,0.67592,0.67557,0.6757,2269699999.0
2006-10-11 17:15:00,0.67571,0.67591,0.67545,0.67545,2005900011.0
2006-10-11 17:30:00,0.67546,0.67566,0.67542,0.67566,1843900005.0
2006-10-11 17:45:00,0.67563,0.67573,0.67545,0.67561,2175600008.0
2006-10-11 18:00:00,0.67557,0.6759,0.67556,0.67581,15260199974.0
2006-10-11 18:15:00,0.67575,0.67586,0.67537,0.67565,12950500011.0
2006-10-11 18:30:00,0.67565,0.67576,0.67555,0.67571,8981100028.0
2006-10-11 18:45:00,0.6757,0.67586,0.67559,0.6757,6326600017.0
2006-10-11 19:00:00,0.67571,0.67599,0.67546,0.67578,6427400002.0
2006-10-11 19:15:00,0.67578,0.67602,0.67556,0.67575,6088199983.0
2006-10-11 19:30:00,0.67575,0.67588,0.67572,0.67578,7009099986.0
2006-10-11 19:45:00,0.67582,0.6759,0.67537,0.67551,3604100013.0
2006-10-11 20:00:00,0.67556,0.67559,0.67526,0.67532,4584500006.0
2006-10-11 20:15:00,0.67537,0.6755,0.67512,0.6752,7176099998.0
2006-10-11 20:30:00,0.67521,0.67529,0.67479,0.675,9806300013.0
2006-10-11 20:45:00,0.67506,0.67536,0.67487,0.67523,11485499996.0
2006-10-11 21:00:00,0.67514,0.67546,0.67499,0.67517,8239999997.0
2006-10-11 21:15:00,0.6752,0.67525,0.67494,0.67515,4657300010.0
2006-10-11 21:30:00,0.6751,0.67536,0.67492,0.67495,4104399997.0
2006-10-11 21:45:00,0.67497,0.67505,0.67468,0.6749,2913500014.0
2006-10-11 22:00:00,0.67488,0.67493,0.67463,0.67482,3522399979.0
2006-10-11 22:15:00,0.67482,0.67509,0.67473,0.675,4342799985.0
2006-10-11 22:30:00,0.67501,0.67514,0.67485,0.67511,3133299984.0
2006-10-11 22:45:00,0.67513,0.67519,0.67477,0.67487,2505400004.0
2006-10-11 23:00:00,0.67471,0.67506,0.67465,0.67496,1769600002.0
2006-10-11 23:15:00,0.67505,0.67513,0.67481,0.67482,2287900011.0
2006-10-11 23:30:00,0.67485,0.67503,0.67473,0.675,2233100012.0
2006-10-11 23:45:00,0.67495,0.67518,0.67472,0.67503,1745400000.0
2006-10-12 00:00:00,0.67506,0.67518,0.67483,0.67494,2134300004.0
2006-10-12 00:15:00,0.675,0.67512,0.67467,0.67483,1946499993.0
2006-10-12 00:30:00,0.67492,0.67525,0.67491,0.67507,1488799997.0
2006-10-12 00:45:00,0.67509,0.67527,0.67481,0.67501,1576599987.0
2006-10-12 01:00:00,0.67491,0.67518,0.67466,0.67481,2459000002.0
2006-10-12 01:15:00,0.6748,0.6751,0.6748,0.67507,1576499989.0
2006-10-12 01:30:00,0.67505,0.67519,0.67482,0.67503,2048800001.0
2006-10-12 01:45:00,0.67499,0.67513,0.6748,0.67491,1826500005.0
2006-10-12 02:00:00,0.67493,0.67514,0.67478,0.6749,2065500002.0
2006-10-12 02:15:00,0.67484,0.67501,0.67476,0.67487,1967799997.0
2006-10-12 02:30:00,0.6748,0.67495,0.67475,0.67481,1785599995.0
2006-10-12 02:45:00,0.67475,0.67506,0.67462,0.67473,1585700000.0
2006-10-12 03:00:00,0.67478,0.67479,0.67458,0.67463,1976200008.0
2006-10-12 03:15:00,0.67469,0.67485,0.67457,0.67475,1678900001.0
2006-10-12 03:30:00,0.67476,0.67483,0.67458,0.67468,1994200011.0
2006-10-12 03:45:00,0.67476,0.67489,0.67469,0.67469,1934699995.0
2006-10-12 04:00:00,0.67473,0.67477,0.67461,0.6747,1857600008.0
2006-10-12 04:15:00,0.67473,0.6749,0.67462,0.6748,1607800008.0
2006-10-12 04:30:00,0.67478,0.67493,0.67475,0.67487,2052100000.0
2006-10-12 04:45:00,0.6748,0.67499,0.67468,0.6749,1798300002.0
2006-10-12 05:00:00,0.67486,0.675,0.67468,0.67483,1622400017.0
2006-10-12 05:15:00,0.67481,0.67487,0.67464,0.67481,2106499985.0
2006-10-12 05:30:00,0.6748,0.67495,0.67466,0.6749,1523900005.0
2006-10-12 05:45:00,0.67488,0.67498,0.67467,0.67481,1723499990.0
2006-10-12 06:00:00,0.67483,0.67499,0.67461,0.6749,1687499998.0
2006-10-12 06:15:00,0.67487,0.67495,0.67463,0.67482,1853900004.0
2006-10-12 06:30:00,0.67485,0.67491,0.67467,0.67473,1506499991.0
2006-10-12 06:45:00,0.67455,0.67495,0.67451,0.6747,1568999995.0
2006-10-12 07:00:00,0.67467,0.67491,0.67462,0.67482,1571900000.0
2006-10-12 07:15:00,0.6749,0.67499,0.67461,0.67481,1625799995.0
2006-10-12 07:30:00,0.67481,0.67499,0.67473,0.67489,2207399998.0
2006-10-12 07:45:00,0.67488,0.675,0.67476,0.67497,1724399999.0
2006-10-12 08:00:00,0.67492,0.6751,0.67467,0.67474,1967100000.0
2006-10-12 08:15:00,0.67454,0.67471,0.67446,0.67461,1982199999.0
2006-10-12 08:30:00,0.67462,0.67473,0.67438,0.67473,1954900002.0
2006-10-12 08:45:00,0.67467,0.67475,0.67448,0.67465,2048399999.0
2006-10-12 09:00:00,0.67466,0.67503,0.67439,0.67503,2429800002.0
2006-10-12 09:15:00,0.67505,0.67513,0.67489,0.67499,2181299996.0
2006-10-12 09:30:00,0.67494,0.67502,0.67468,0.6748,2285200008.0
2006-10-12 09:45:00,0.67481,0.67488,0.67467,0.6748,1724200011.0
2006-10-12 10:00:00,0.67492,0.6751,0.67471,0.67474,2431799998.0
2006-10-12 10:15:00,0.67476,0.67511,0.67473,0.67495,2309500006.0
2006-10-12 10:30:00,0.67505,0.67549,0.67501,0.67544,1714800013.0
2006-10-12 10:45:00,0.67543,0.67545,0.67529,0.67535,2203200003.0
2006-10-12 11:00:00,0.67542,0.67571,0.67542,0.6757,2184699999.0
2006-10-12 11:15:00,0.67575,0.6761,0.67563,0.67563,2420600006.0
2006-10-12 11:30:00,0.67565,0.67581,0.67542,0.67549,2214599983.0
2006-10-12 11:45:00,0.67552,0.67553,0.67517,0.67519,2227699993.0
2006-10-12 12:00:00,0.67513,0.67572,0.67513,0.67552,2379600007.0
2006-10-12 12:15:00,0.67553,0.67575,0.67538,0.67573,1938699995.0
2006-10-12 12:30:00,0.67567,0.67578,0.6754,0.67553,2281500005.0
2006-10-12 12:45:00,0.67554,0.67579,0.67547,0.6756,2229399995.0
2006-10-12 13:00:00,0.67568,0.67587,0.67562,0.6757,1871400005.0
2006-10-12 13:15:00,0.67563,0.67566,0.67523,0.67532,2412100001.0
2006-10-12 13:30:00,0.67525,0.67546,0.67496,0.67533,2268700000.0
2006-10-12 13:45:00,0.67536,0.67546,0.67518,0.67534,2367999980.0
2006-10-12 14:00:00,0.67532,0.67557,0.67515,0.67515,2093300006.0
2006-10-12 14:15:00,0.67521,0.67537,0.67509,0.67522,1914400004.0
2006-10-12 14:30:00,0.67525,0.67543,0.675,0.67507,2549200022.0
2006-10-12 14:45:00,0.67511,0.67536,0.67502,0.67509,2123299993.0
2006-10-12 15:00:00,0.67516,0.67529,0.67491,0.67523,2199800001.0
2006-10-12 15:15:00,0.67523,0.67539,0.67514,0.6753,2160400013.0
2006-10-12 15:30:00,0.67535,0.67538,0.67499,0.67503,1992800002.0
2006-10-12 15:45:00,0.67509,0.67544,0.67505,0.67539,1673700001.0
2006-10-12 16:00:00,0.67545,0.67558,0.67527,0.67532,1610399987.0
2006-10-12 16:15:00,0.67535,0.6757,0.67516,0.67538,2362599989.0
2006-10-12 16:30:00,0.6755,0.67588,0.67504,0.67546,2573200003.0
2006-10-12 16:45:00,0.67513,0.67541,0.67484,0.67528,2533099987.0
2006-10-12 17:00:00,0.67519,0.67548,0.67494,0.67519,2421599994.0
2006-10-12 17:15:00,0.67518,0.67548,0.67501,0.67535,2324599981.0
2006-10-12 17:30:00,0.67533,0.67558,0.67525,0.67558,2223099999.0
2006-10-12 17:45:00,0.67555,0.67555,0.67525,0.67531,1548700002.0
2006-10-12 18:00:00,0.67532,0.67546,0.67527,0.67528,17156399995.0
2006-10-12 18:15:00,0.67535,0.67546,0.67513,0.67524,14671800055.0
2006-10-12 18:30:00,0.67515,0.67538,0.67498,0.67528,8212299988.0
2006-10-12 18:45:00,0.67528,0.67548,0.67521,0.67525,6133400010.0
2006-10-12 19:00:00,0.67525,0.67541,0.67511,0.67528,6551199989.0
2006-10-12 19:15:00,0.67527,0.67545,0.67506,0.67535,5667500010.0
2006-10-12 19:30:00,0.67533,0.67558,0.67525,0.6754,7027700010.0
2006-10-12 19:45:00,0.67551,0.67558,0.6753,0.67548,4002700007.0
2006-10-12 20:00:00,0.67556,0.67556,0.67523,0.67528,4368899994.0
2006-10-12 20:15:00,0.67531,0.67559,0.6753,0.67555,6742599999.0
2006-10-12 20:30:00,0.67558,0.67565,0.67539,0.67551,10516699970.0
2006-10-12 20:45:00,0.67551,0.67551,0.67519,0.6754,11152600021.0
2006-10-12 21:00:00,0.67532,0.67547,0.67512,0.67542,8418099998.0
2006-10-12 21:15:00,0.67544,0.67549,0.6752,0.67534,4864699999.0
2006-10-12 21:30:00,0.6753,0.67538,0.67523,0.67534,4244099989.0
2006-10-12 21:45:00,0.67533,0.67545,0.67529,0.67539,3210700010.0
2006-10-12 22:00:00,0.67537,0.67545,0.67524,0.67532,3376399997.0
2006-10-12 22:15:00,0.67533,0.67545,0.67498,0.6753,4368299996.0
2006-10-12 22:30:00,0.67533,0.67535,0.67511,0.67517,3223000008.0
2006-10-12 22:45:00,0.67522,0.67536,0.67493,0.67498,2732600000.0
2006-10-12 23:00:00,0.67482,0.67536,0.67481,0.67514,1939200000.0
2006-10-12 23:15:00,0.67518,0.67538,0.67497,0.67508,1410000006.0
2006-10-12 23:30:00,0.67505,0.67524,0.67495,0.67512,1550200001.0
2006-10-12 23:45:00,0.67512,0.67543,0.67497,0.67525,1737900012.0
2006-10-13 00:00:00,0.67529,0.67553,0.67515,0.67525,1610299998.0
2006-10-13 00:15:00,0.67527,0.67547,0.67506,0.67538,1599200002.0
2006-10-13 00:30:00,0.67547,0.67561,0.6753,0.67533,1983000002.0
2006-10-13 00:45:00,0.67541,0.67545,0.67501,0.67529,1932799997.0
2006-10-13 01:00:00,0.67532,0.6755,0.67507,0.67525,2236600004.0
2006-10-13 01:15:00,0.67528,0.67546,0.6752,0.67531,1884399999.0
2006-10-13 01:30:00,0.6753,0.67542,0.675,0.67528,1965200002.0
2006-10-13 01:45:00,0.6753,0.67534,0.67497,0.67525,1644200002.0
2006-10-13 02:00:00,0.67524,0.67543,0.67508,0.6751,2455600009.0
2006-10-13 02:15:00,0.6751,0.67535,0.67505,0.67523,1948199995.0
2006-10-13 02:30:00,0.6752,0.67542,0.67512,0.67522,1742500020.0
2006-10-13 02:45:00,0.67515,0.67545,0.67509,0.67535,1900099987.0
2006-10-13 03:00:00,0.67538,0.67542,0.67504,0.67531,2051800007.0
2006-10-13 03:15:00,0.67543,0.67545,0.67488,0.67527,1662600007.0
2006-10-13 03:30:00,0.67531,0.67549,0.67506,0.67533,2266200001.0
2006-10-13 03:45:00,0.67523,0.67544,0.67508,0.67508,1928899999.0
2006-10-13 04:00:00,0.67513,0.67544,0.675,0.67514,1648699995.0
2006-10-13 04:15:00,0.67513,0.67532,0.67497,0.67505,1974999990.0
2006-10-13 04:30:00,0.67501,0.6753,0.67489,0.67517,2196500002.0
2006-10-13 04:45:00,0.6751,0.67521,0.67495,0.67501,2112299984.0
2006-10-13 05:00:00,0.67498,0.67516,0.67488,0.67492,1832599993.0
2006-10-13 05:15:00,0.67491,0.67503,0.67485,0.67501,1612399997.0
2006-10-13 05:30:00,0.67503,0.67508,0.67489,0.67505,1189300002.0
2006-10-13 05:45:00,0.67502,0.67515,0.67487,0.67512,1976099995.0
2006-10-13 06:00:00,0.67511,0.67529,0.67497,0.67502,2282900006.0
2006-10-13 06:15:00,0.67497,0.67518,0.67485,0.675,2482400002.0
2006-10-13 06:30:00,0.67505,0.67515,0.67496,0.675,1240000005.0
2006-10-13 06:45:00,0.6751,0.67562,0.67494,0.67539,1864300011.0
2006-10-13 07:00:00,0.675,0.67515,0.67496,0.67504,1185200000.0
2006-10-13 07:15:00,0.67513,0.67531,0.67502,0.67515,1984600005.0
2006-10-13 07:30:00,0.67515,0.67545,0.67513,0.67541,2231500006.0
2006-10-13 07:45:00,0.67538,0.67546,0.6752,0.67528,1826200007.0
2006-10-13 08:00:00,0.67522,0.67536,0.67504,0.67525,1996399996.0
2006-10-13 08:15:00,0.67525,0.67525,0.67496,0.67508,1998399994.0
2006-10-13 08:30:00,0.67502,0.67512,0.67456,0.67467,1802299997.0
2006-10-13 08:45:00,0.67461,0.67472,0.67439,0.6747,1937400008.0
2006-10-13 09:00:00,0.67474,0.675,0.67456,0.67469,2021799996.0
2006-10-13 09:15:00,0.67462,0.67479,0.67446,0.6747,1898999999.0
2006-10-13 09:30:00,0.67473,0.67475,0.67446,0.67454,1819599990.0
2006-10-13 09:45:00,0.67452,0.67483,0.67451,0.67468,2173699995.0
2006-10-13 10:00:00,0.67468,0.67487,0.67464,0.67473,2045900002.0
2006-10-13 10:15:00,0.67475,0.67475,0.67438,0.67442,2066400001.0
2006-10-13 10:30:00,0.6744,0.67459,0.67426,0.67446,1840399988.0
2006-10-13 10:45:00,0.67445,0.67472,0.67443,0.67446,2277900010.0
2006-10-13 11:00:00,0.67446,0.67448,0.67437,0.67442,1236800002.0
2006-10-13 11:15:00,0.67447,0.6746,0.67438,0.6746,2241500018.0
2006-10-13 11:30:00,0.67458,0.67482,0.67435,0.67474,1743399990.0
2006-10-13 11:45:00,0.67473,0.67475,0.67435,0.67446,2324600003.0
2006-10-13 12:00:00,0.67443,0.67458,0.67436,0.67439,1662699993.0
2006-10-13 12:15:00,0.67441,0.67445,0.67427,0.67434,1790400000.0
2006-10-13 12:30:00,0.67432,0.67434,0.67407,0.6741,1831099999.0
2006-10-13 12:45:00,0.67415,0.67427,0.67407,0.67423,1680100002.0
2006-10-13 13:00:00,0.67422,0.67475,0.67418,0.67455,1581999999.0
2006-10-13 13:15:00,0.6745,0.6746,0.67426,0.67445,1623900008.0
2006-10-13 13:30:00,0.67434,0.67438,0.67413,0.67421,1973100006.0
2006-10-13 13:45:00,0.67424,0.67434,0.67404,0.67422,1760499992.0
2006-10-13 14:00:00,0.67422,0.67442,0.67415,0.67441,2009800002.0
2006-10-13 14:15:00,0.6744,0.67459,0.67412,0.67412,2060100006.0
2006-10-13 14:30:00,0.67406,0.67441,0.67313,0.67441,1823999997.0
2006-10-13 14:45:00,0.67437,0.67443,0.67418,0.67425,2532999987.0
2006-10-13 15:00:00,0.67423,0.67441,0.67423,0.67435,1827900007.0
2006-10-13 15:15:00,0.67431,0.67445,0.67421,0.67427,2301499984.0
2006-10-13 15:30:00,0.67425,0.67441,0.67422,0.67426,2035300005.0
2006-10-13 15:45:00,0.67428,0.67443,0.67408,0.67417,2150299992.0
2006-10-13 16:00:00,0.67411,0.67432,0.67385,0.67411,2181399998.0
2006-10-13 16:15:00,0.67408,0.67408,0.67366,0.67373,2368199988.0
2006-10-13 16:30:00,0.67366,0.67371,0.67319,0.6733,1772599992.0
2006-10-13 16:45:00,0.67324,0.67343,0.67307,0.67327,1773899990.0
2006-10-13 17:00:00,0.67327,0.67359,0.67323,0.67334,2032800003.0
2006-10-13 17:15:00,0.67338,0.67362,0.67315,0.67343,1977499990.0
2006-10-13 17:30:00,0.67346,0.67376,0.67325,0.6737,2312399997.0
2006-10-13 17:45:00,0.67366,0.67388,0.67344,0.67377,2278600016.0
2006-10-13 18:00:00,0.67377,0.67386,0.67345,0.6735,17973799982.0
2006-10-13 18:15:00,0.6735,0.67375,0.6735,0.67366,14224799974.0
2006-10-13 18:30:00,0.67368,0.67382,0.67343,0.67372,8223300011.0
2006-10-13 18:45:00,0.67375,0.67382,0.67329,0.67363,6388999981.0
2006-10-13 19:00:00,0.67365,0.6737,0.67339,0.6734,6396100002.0
2006-10-13 19:15:00,0.6734,0.67371,0.6734,0.67354,5647300003.0
2006-10-13 19:30:00,0.67354,0.67376,0.67332,0.67352,7194800010.0
2006-10-13 19:45:00,0.67355,0.67378,0.67348,0.67362,3744900004.0
2006-10-13 20:00:00,0.67371,0.67377,0.67354,0.67354,4059400016.0
2006-10-13 20:15:00,0.67356,0.6738,0.67352,0.67372,6255800041.0
2006-10-13 20:30:00,0.67373,0.67388,0.67363,0.67382,9968800029.0
2006-10-13 20:45:00,0.67383,0.67396,0.67358,0.67383,10937200027.0
2006-10-13 21:00:00,0.67375,0.67388,0.6735,0.67353,7666899978.0
2006-10-13 21:15:00,0.67354,0.67374,0.6733,0.67365,5008499995.0
2006-10-13 21:30:00,0.67362,0.6737,0.67344,0.67363,4241900020.0
2006-10-13 21:45:00,0.67356,0.67376,0.67344,0.67368,3489900005.0
2006-10-13 22:00:00,0.67365,0.67375,0.67352,0.67375,3604499995.0
2006-10-13 22:15:00,0.67375,0.67389,0.67362,0.6737,4474299998.0
2006-10-13 22:30:00,0.67371,0.67404,0.67365,0.67395,2870200010.0
2006-10-13 22:45:00,0.67398,0.67419,0.67374,0.67388,3054900002.0
2006-10-15 23:00:00,0.67489,0.67493,0.67341,0.67356,2636900011.0
2006-10-15 23:15:00,0.67365,0.67392,0.67335,0.67349,2367500002.0
2006-10-15 23:30:00,0.67351,0.67392,0.6733,0.67349,2380200004.0
2006-10-15 23:45:00,0.67352,0.67386,0.67323,0.67375,2364999992.0
2006-10-16 00:00:00,0.67372,0.67391,0.67335,0.67358,2308800003.0
2006-10-16 00:15:00,0.67358,0.67358,0.67323,0.67323,1804700003.0
2006-10-16 00:30:00,0.67335,0.67391,0.67335,0.67373,1621899995.0
2006-10-16 00:45:00,0.6737,0.67392,0.67344,0.67372,1519500006.0
2006-10-16 01:00:00,0.67372,0.67389,0.67348,0.67389,1743200004.0
2006-10-16 01:15:00,0.67389,0.67405,0.67366,0.67395,1875900002.0
2006-10-16 01:30:00,0.67391,0.67391,0.67355,0.67372,2001700019.0
2006-10-16 01:45:00,0.67375,0.674,0.67364,0.67382,1782000004.0
2006-10-16 02:00:00,0.67388,0.67405,0.67384,0.6739,1990000002.0
2006-10-16 02:15:00,0.67397,0.67413,0.67385,0.67407,2002499988.0
2006-10-16 02:30:00,0.67404,0.67414,0.67386,0.67404,1788700006.0
2006-10-16 02:45:00,0.67401,0.67419,0.67379,0.67384,1574799982.0
2006-10-16 03:00:00,0.67388,0.67392,0.67361,0.67368,2092300004.0
2006-10-16 03:15:00,0.67367,0.67375,0.67352,0.67369,1685499994.0
2006-10-16 03:30:00,0.67371,0.67391,0.67356,0.67386,1481600000.0
2006-10-16 03:45:00,0.67389,0.67395,0.67377,0.67388,1549000009.0
2006-10-16 04:00:00,0.67395,0.6742,0.67382,0.67398,2149799998.0
2006-10-16 04:15:00,0.67403,0.67409,0.67383,0.67403,1906700004.0
2006-10-16 04:30:00,0.67402,0.67402,0.67379,0.67397,1518100007.0
2006-10-16 04:45:00,0.67387,0.67405,0.67378,0.67394,2191999988.0
2006-10-16 05:00:00,0.67399,0.6741,0.67379,0.67392,2056699999.0
2006-10-16 05:15:00,0.67397,0.67424,0.67379,0.67396,1882300007.0
2006-10-16 05:30:00,0.67399,0.67414,0.67389,0.67401,1537200003.0
2006-10-16 05:45:00,0.67398,0.67413,0.67395,0.67407,1843699995.0
2006-10-16 06:00:00,0.67403,0.67405,0.67372,0.67393,2241399989.0
2006-10-16 06:15:00,0.674,0.67407,0.67384,0.67405,1631800008.0
2006-10-16 06:30:00,0.67405,0.6743,0.67394,0.67407,1902800007.0
2006-10-16 06:45:00,0.67414,0.67426,0.67386,0.67415,1789300019.0
2006-10-16 07:00:00,0.6741,0.67429,0.67385,0.67392,1605699999.0
2006-10-16 07:15:00,0.67395,0.67412,0.67384,0.67395,1708900003.0
2006-10-16 07:30:00,0.67393,0.67406,0.67382,0.67391,1785900012.0
2006-10-16 07:45:00,0.6739,0.67402,0.67378,0.67399,1844800015.0
2006-10-16 08:00:00,0.67397,0.67427,0.67391,0.67423,2331000005.0
2006-10-16 08:15:00,0.67427,0.67427,0.6739,0.674,1518400007.0
2006-10-16 08:30:00,0.67404,0.67445,0.67403,0.67435,1610799993.0
2006-10-16 08:45:00,0.67426,0.67433,0.67369,0.67381,2207799997.0
2006-10-16 09:00:00,0.67377,0.67394,0.67348,0.67365,2238200003.0
2006-10-16 09:15:00,0.67362,0.67364,0.67306,0.67307,1932899983.0
2006-10-16 09:30:00,0.67311,0.67311,0.67274,0.67274,1868500010.0
2006-10-16 09:45:00,0.67267,0.67291,0.67256,0.67277,1852900009.0
2006-10-16 10:00:00,0.67277,0.67306,0.67265,0.67275,1809600012.0
2006-10-16 10:15:00,0.67278,0.67299,0.6727,0.67282,2336899991.0
2006-10-16 10:30:00,0.6728,0.67288,0.67231,0.67271,2405899990.0
2006-10-16 10:45:00,0.6727,0.6729,0.67255,0.67285,2317499980.0
2006-10-16 11:00:00,0.67282,0.67282,0.67246,0.67259,2334800021.0
2006-10-16 11:15:00,0.67264,0.67265,0.67227,0.67238,2385499979.0
2006-10-16 11:30:00,0.67245,0.67267,0.67241,0.67255,2340400006.0
2006-10-16 11:45:00,0.67243,0.67256,0.67209,0.67226,2657999990.0
2006-10-16 12:00:00,0.6722,0.67252,0.67199,0.67245,2147300000.0
2006-10-16 12:15:00,0.67243,0.67256,0.67236,0.67252,2048699995.0
2006-10-16 12:30:00,0.67249,0.67277,0.67245,0.67273,1733400008.0
2006-10-16 12:45:00,0.67272,0.67295,0.67243,0.67292,2050900001.0
2006-10-16 13:00:00,0.67299,0.673,0.67266,0.67279,1832500002.0
2006-10-16 13:15:00,0.67273,0.67302,0.67264,0.67294,2056900000.0
2006-10-16 13:30:00,0.67286,0.6729,0.67247,0.67254,2308200007.0
2006-10-16 13:45:00,0.67254,0.67279,0.6725,0.6726,2101799995.0
2006-10-16 14:00:00,0.67261,0.67265,0.67235,0.67257,2102399984.0
2006-10-16 14:15:00,0.67252,0.67259,0.67235,0.67257,1964299996.0
2006-10-16 14:30:00,0.67233,0.6726,0.67194,0.67194,2185099996.0
2006-10-16 14:45:00,0.67195,0.67215,0.67182,0.672,2319599995.0
2006-10-16 15:00:00,0.67206,0.67221,0.67191,0.67203,2269699982.0
2006-10-16 15:15:00,0.67204,0.67213,0.67188,0.67193,1963699999.0
2006-10-16 15:30:00,0.67191,0.67211,0.67178,0.67207,2027699992.0
2006-10-16 15:45:00,0.67215,0.67236,0.67197,0.67225,1900399988.0
2006-10-16 16:00:00,0.6723,0.67255,0.6722,0.67252,2095199999.0
2006-10-16 16:15:00,0.67251,0.67253,0.67226,0.67246,2471099995.0
2006-10-16 16:30:00,0.67246,0.67264,0.67232,0.67264,1796900002.0
2006-10-16 16:45:00,0.67259,0.67284,0.67252,0.67265,1978800001.0
2006-10-16 17:00:00,0.67263,0.67273,0.67257,0.67266,2428500005.0
2006-10-16 17:15:00,0.67265,0.6727,0.67243,0.67253,2039700014.0
2006-10-16 17:30:00,0.67256,0.67266,0.6724,0.67254,1937999995.0
2006-10-16 17:45:00,0.67255,0.67271,0.67239,0.67267,1653299996.0
2006-10-16 18:00:00,0.67269,0.67276,0.6725,0.67256,14988700012.0
2006-10-16 18:15:00,0.67257,0.67325,0.67252,0.67312,14362100002.0
2006-10-16 18:30:00,0.67318,0.67328,0.6729,0.67303,8301999993.0
2006-10-16 18:45:00,0.67303,0.67308,0.67275,0.6728,5922699978.0
2006-10-16 19:00:00,0.67282,0.67291,0.67266,0.67283,6233599998.0
2006-10-16 19:15:00,0.67276,0.67303,0.67271,0.67295,5652400018.0
2006-10-16 19:30:00,0.67293,0.67295,0.67267,0.67282,7284300000.0
2006-10-16 19:45:00,0.67285,0.67288,0.67262,0.67266,4373100022.0
2006-10-16 20:00:00,0.67276,0.67287,0.67262,0.67281,4940100009.0
2006-10-16 20:15:00,0.67283,0.67303,0.67273,0.67299,6114200011.0
2006-10-16 20:30:00,0.67303,0.67313,0.67285,0.67292,10040099957.0
2006-10-16 20:45:00,0.67288,0.67324,0.67288,0.6731,11566199999.0
2006-10-16 21:00:00,0.6731,0.67324,0.673,0.67309,8565799968.0
2006-10-16 21:15:00,0.6731,0.67333,0.67296,0.67314,4869299978.0
2006-10-16 21:30:00,0.67312,0.67329,0.67307,0.67315,4204399973.0
2006-10-16 21:45:00,0.67314,0.67332,0.6731,0.67322,3326099976.0
2006-10-16 22:00:00,0.67323,0.67335,0.67301,0.67331,3591299985.0
2006-10-16 22:15:00,0.67333,0.67334,0.67304,0.67317,4397799991.0
2006-10-16 22:30:00,0.67323,0.67326,0.67282,0.67315,3422399987.0
2006-10-16 22:45:00,0.67318,0.6732,0.67278,0.67278,2346900004.0
2006-10-16 23:00:00,0.67245,0.67327,0.67245,0.67284,2349499997.0
2006-10-16 23:15:00,0.67293,0.67301,0.67274,0.6728,1681600002.0
2006-10-16 23:30:00,0.67285,0.67299,0.67269,0.67289,1785699999.0
2006-10-16 23:45:00,0.67275,0.67305,0.67251,0.67286,2027700000.0
2006-10-17 00:00:00,0.6729,0.67301,0.67265,0.67279,1725999993.0
2006-10-17 00:15:00,0.67275,0.67319,0.67272,0.67287,1484499989.0
2006-10-17 00:30:00,0.67297,0.67338,0.6729,0.67334,1483300001.0
2006-10-17 00:45:00,0.67306,0.67329,0.673,0.67321,1931700007.0
2006-10-17 01:00:00,0.6732,0.67329,0.6729,0.67311,2421900003.0
2006-10-17 01:15:00,0.67304,0.67326,0.67296,0.67318,1994800003.0
2006-10-17 01:30:00,0.67307,0.67335,0.67292,0.673,2042399993.0
2006-10-17 01:45:00,0.67304,0.67306,0.67287,0.67287,1928599997.0
2006-10-17 02:00:00,0.67282,0.67303,0.6726,0.67277,2098800004.0
2006-10-17 02:15:00,0.67277,0.67297,0.67266,0.67288,2320599998.0
2006-10-17 02:30:00,0.67289,0.67303,0.67266,0.6729,2244000002.0
2006-10-17 02:45:00,0.67285,0.67304,0.67268,0.67288,2515399997.0
2006-10-17 03:00:00,0.67292,0.67304,0.67272,0.67287,2076299998.0
2006-10-17 03:15:00,0.67295,0.67316,0.67278,0.67293,1819599994.0
2006-10-17 03:30:00,0.67286,0.67302,0.67268,0.67297,2031199999.0
2006-10-17 03:45:00,0.67295,0.67304,0.67286,0.67294,1389700003.0
2006-10-17 04:00:00,0.673,0.67319,0.67285,0.67288,1517699986.0
2006-10-17 04:15:00,0.67293,0.67311,0.67285,0.67299,1799900003.0
2006-10-17 04:30:00,0.67301,0.67307,0.67288,0.67307,2014700009.0
2006-10-17 04:45:00,0.67298,0.67316,0.67292,0.67303,1902799999.0
2006-10-17 05:00:00,0.673,0.67323,0.67295,0.67307,1898900000.0
2006-10-17 05:15:00,0.67306,0.67311,0.67288,0.6729,1726200003.0
2006-10-17 05:30:00,0.67292,0.67308,0.67279,0.67283,1838500007.0
2006-10-17 05:45:00,0.67277,0.67298,0.67274,0.67288,1636899995.0
2006-10-17 06:00:00,0.67289,0.67305,0.6727,0.67298,1826500002.0
2006-10-17 06:15:00,0.67282,0.67308,0.67282,0.67303,1739800000.0
2006-10-17 06:30:00,0.67296,0.67307,0.6729,0.67292,1323300003.0
2006-10-17 06:45:00,0.673,0.6731,0.67283,0.67307,1597800007.0
2006-10-17 07:00:00,0.673,0.67308,0.67288,0.67302,1530700005.0
2006-10-17 07:15:00,0.67305,0.67313,0.67293,0.67303,1582599997.0
2006-10-17 07:30:00,0.67302,0.67311,0.67283,0.67297,2090499989.0
2006-10-17 07:45:00,0.67296,0.67303,0.67274,0.67289,1639000009.0
2006-10-17 08:00:00,0.67278,0.67292,0.67256,0.67282,1937400010.0
2006-10-17 08:15:00,0.67285,0.6731,0.67265,0.67286,2384999995.0
2006-10-17 08:30:00,0.67284,0.67288,0.6726,0.67273,2085499983.0
2006-10-17 08:45:00,0.67267,0.67294,0.67258,0.67275,2276000005.0
2006-10-17 09:00:00,0.67277,0.67295,0.6726,0.67264,2196200013.0
2006-10-17 09:15:00,0.67275,0.67283,0.67256,0.67273,2186300005.0
2006-10-17 09:30:00,0.67279,0.67301,0.67263,0.67289,1773099996.0
2006-10-17 09:45:00,0.67296,0.67318,0.67291,0.67309,1947899995.0
2006-10-17 10:00:00,0.6731,0.6732,0.67298,0.6732,2227499988.0
2006-10-17 10:15:00,0.67316,0.67335,0.67303,0.67304,2364399993.0
2006-10-17 10:30:00,0.67284,0.67302,0.67194,0.67267,2485000005.0
2006-10-17 10:45:00,0.67265,0.67274,0.67207,0.67214,2445500010.0
2006-10-17 11:00:00,0.67205,0.67205,0.67124,0.67127,2202599990.0
2006-10-17 11:15:00,0.67137,0.67155,0.67131,0.67142,2326199982.0
2006-10-17 11:30:00,0.6715,0.67154,0.67102,0.67105,2283299991.0
2006-10-17 11:45:00,0.67103,0.67128,0.67083,0.67125,2258699998.0
2006-10-17 12:00:00,0.67122,0.67135,0.67087,0.67087,2173199993.0
2006-10-17 12:15:00,0.67094,0.67112,0.67076,0.67085,2223300011.0
2006-10-17 12:30:00,0.67081,0.67085,0.67025,0.67052,2217500018.0
2006-10-17 12:45:00,0.67051,0.67063,0.67032,0.67032,2048700004.0
2006-10-17 13:00:00,0.67031,0.67071,0.6702,0.67047,1829700010.0
2006-10-17 13:15:00,0.67042,0.67076,0.67031,0.67044,1850699986.0
2006-10-17 13:30:00,0.67049,0.67074,0.67039,0.67068,2394600005.0
2006-10-17 13:45:00,0.67066,0.67114,0.67062,0.67102,2141299969.0
2006-10-17 14:00:00,0.67104,0.67118,0.67082,0.67084,2057899988.0
2006-10-17 14:15:00,0.67081,0.67088,0.67033,0.67038,1908999998.0
2006-10-17 14:30:00,0.67025,0.67099,0.67018,0.67087,2496199994.0
2006-10-17 14:45:00,0.67082,0.67088,0.67042,0.67049,2490199981.0
2006-10-17 15:00:00,0.67043,0.67086,0.67028,0.67069,2441499986.0
2006-10-17 15:15:00,0.67064,0.67068,0.67035,0.67052,1972000004.0
2006-10-17 15:30:00,0.67058,0.67089,0.67053,0.67061,2191299994.0
2006-10-17 15:45:00,0.67067,0.67075,0.67055,0.6706,2092999997.0
2006-10-17 16:00:00,0.67061,0.67064,0.67013,0.67013,2189799996.0
2006-10-17 16:15:00,0.67013,0.67043,0.67007,0.67043,2224599995.0
2006-10-17 16:30:00,0.67046,0.67046,0.67015,0.67025,2112200003.0
2006-10-17 16:45:00,0.67022,0.6707,0.67017,0.6707,1854399993.0
2006-10-17 17:00:00,0.67064,0.67083,0.67053,0.67075,2300299992.0
2006-10-17 17:15:00,0.67077,0.67083,0.67038,0.67043,2297800000.0
2006-10-17 17:30:00,0.67043,0.67071,0.67027,0.67044,2141800009.0
2006-10-17 17:45:00,0.67047,0.67072,0.6704,0.6705,1951499990.0
2006-10-17 18:00:00,0.67049,0.67076,0.67038,0.67067,16402800011.0
2006-10-17 18:15:00,0.67075,0.67077,0.67043,0.67045,14848599987.0
2006-10-17 18:30:00,0.67045,0.67053,0.67032,0.67035,8156699969.0
2006-10-17 18:45:00,0.67035,0.67068,0.6703,0.67056,6151300010.0
2006-10-17 19:00:00,0.67053,0.67064,0.67042,0.67055,6076799990.0
2006-10-17 19:15:00,0.67054,0.67068,0.6705,0.67065,5550900029.0
2006-10-17 19:30:00,0.67061,0.67073,0.67046,0.67057,6982999995.0
2006-10-17 19:45:00,0.67057,0.67064,0.67033,0.67059,4239600003.0
2006-10-17 20:00:00,0.67066,0.67066,0.6704,0.67052,4588499999.0
2006-10-17 20:15:00,0.67057,0.67066,0.67043,0.67055,6270799987.0
2006-10-17 20:30:00,0.67058,0.67065,0.67031,0.67042,9938500016.0
2006-10-17 20:45:00,0.67047,0.67058,0.6703,0.6705,11073700034.0
2006-10-17 21:00:00,0.67056,0.67068,0.67044,0.67063,7911499999.0
2006-10-17 21:15:00,0.67063,0.67069,0.67049,0.67052,5148299982.0
2006-10-17 21:30:00,0.67052,0.67076,0.67047,0.67067,4436199986.0
2006-10-17 21:45:00,0.6707,0.67075,0.67047,0.67063,3720000001.0
2006-10-17 22:00:00,0.67065,0.67071,0.67034,0.67064,3315399987.0
2006-10-17 22:15:00,0.67063,0.67081,0.67051,0.6707,4200300000.0
2006-10-17 22:30:00,0.67066,0.67073,0.67025,0.67063,2771800006.0
2006-10-17 22:45:00,0.67068,0.67068,0.67027,0.67027,2502499997.0
2006-10-17 23:00:00,0.67018,0.67057,0.67005,0.6701,2352299997.0
2006-10-17 23:15:00,0.67015,0.67031,0.67001,0.67022,1755699997.0
2006-10-17 23:30:00,0.67026,0.67038,0.66993,0.67003,1972800002.0
2006-10-17 23:45:00,0.67009,0.67022,0.66923,0.6696,2279399998.0
2006-10-18 00:00:00,0.66959,0.67026,0.66959,0.67005,2199899993.0
2006-10-18 00:15:00,0.67006,0.67054,0.66996,0.67027,1865200001.0
2006-10-18 00:30:00,0.67037,0.67049,0.67015,0.67022,1783699985.0
2006-10-18 00:45:00,0.6702,0.67024,0.66981,0.67,2045200004.0
2006-10-18 01:00:00,0.66998,0.67067,0.66998,0.67044,2057800001.0
2006-10-18 01:15:00,0.6704,0.67053,0.67013,0.67017,1777300007.0
2006-10-18 01:30:00,0.67022,0.67047,0.67011,0.67023,2029700016.0
2006-10-18 01:45:00,0.67019,0.67048,0.67005,0.67031,1826400002.0
2006-10-18 02:00:00,0.67028,0.67035,0.67018,0.67033,1719400002.0
2006-10-18 02:15:00,0.67031,0.67043,0.67016,0.67043,1708099996.0
2006-10-18 02:30:00,0.67042,0.67058,0.67013,0.67054,1826000003.0
2006-10-18 02:45:00,0.67048,0.67071,0.6704,0.67056,1905100010.0
2006-10-18 03:00:00,0.67055,0.67055,0.67023,0.67032,1687899991.0
2006-10-18 03:15:00,0.67031,0.67045,0.67018,0.67032,1328099997.0
2006-10-18 03:30:00,0.67032,0.67033,0.67015,0.6702,1756899988.0
2006-10-18 03:45:00,0.6702,0.67038,0.67008,0.67022,1455900001.0
2006-10-18 04:00:00,0.6703,0.67035,0.67015,0.67027,1105299998.0
2006-10-18 04:15:00,0.67033,0.67049,0.67012,0.67043,1566599997.0
2006-10-18 04:30:00,0.67043,0.67051,0.67029,0.67037,1994100011.0
2006-10-18 04:45:00,0.6703,0.67038,0.67023,0.67029,1505700005.0
2006-10-18 05:00:00,0.67032,0.67047,0.67025,0.67032,1789900001.0
2006-10-18 05:15:00,0.67037,0.67039,0.67012,0.67023,1671599999.0
2006-10-18 05:30:00,0.6702,0.67035,0.6701,0.67025,1721100010.0
2006-10-18 05:45:00,0.67023,0.67034,0.67011,0.67034,1431899992.0
2006-10-18 06:00:00,0.67026,0.67034,0.6701,0.67025,1401000002.0
2006-10-18 06:15:00,0.67022,0.67035,0.66994,0.67027,2070899976.0
2006-10-18 06:30:00,0.67024,0.67036,0.67007,0.67029,1100300000.0
2006-10-18 06:45:00,0.67034,0.67038,0.67001,0.67015,2009099998.0
2006-10-18 07:00:00,0.67018,0.67032,0.67003,0.67021,2032599998.0
2006-10-18 07:15:00,0.67023,0.67031,0.67006,0.67014,1639099993.0
2006-10-18 07:30:00,0.67013,0.67036,0.66989,0.67027,2172399998.0
2006-10-18 07:45:00,0.6702,0.67034,0.67017,0.67017,1905500006.0
2006-10-18 08:00:00,0.67019,0.67042,0.67014,0.67018,1921899994.0
2006-10-18 08:15:00,0.67005,0.6704,0.66977,0.67029,1594800005.0
2006-10-18 08:30:00,0.67032,0.6704,0.66982,0.67003,1739600000.0
2006-10-18 08:45:00,0.67003,0.67029,0.67,0.67012,1937699990.0
2006-10-18 09:00:00,0.67011,0.67048,0.67004,0.67036,1879599999.0
2006-10-18 09:15:00,0.67032,0.6704,0.67015,0.67021,2198200002.0
2006-10-18 09:30:00,0.67026,0.67034,0.66996,0.66996,1870300010.0
2006-10-18 09:45:00,0.67022,0.67032,0.66994,0.67005,2169499987.0
2006-10-18 10:00:00,0.67002,0.67037,0.67002,0.6701,2354799999.0
2006-10-18 10:15:00,0.67015,0.67015,0.66986,0.66996,1959199996.0
2006-10-18 10:30:00,0.66982,0.67025,0.66957,0.67009,2046700000.0
2006-10-18 10:45:00,0.67005,0.67017,0.66981,0.67015,2041700007.0
2006-10-18 11:00:00,0.67013,0.67041,0.66996,0.67,2200699996.0
2006-10-18 11:15:00,0.67007,0.67046,0.67003,0.67042,2181800007.0
2006-10-18 11:30:00,0.67049,0.67061,0.67026,0.67026,1647599995.0
2006-10-18 11:45:00,0.67021,0.67046,0.67015,0.67045,2459999985.0
2006-10-18 12:00:00,0.6704,0.67068,0.67036,0.67053,1906500001.0
2006-10-18 12:15:00,0.67055,0.6706,0.67022,0.67027,1784999991.0
2006-10-18 12:30:00,0.6702,0.67031,0.6701,0.6702,1793499997.0
2006-10-18 12:45:00,0.67023,0.67024,0.66986,0.6699,2068099999.0
2006-10-18 13:00:00,0.6699,0.67006,0.66979,0.66992,1824200008.0
2006-10-18 13:15:00,0.66985,0.67017,0.66985,0.67013,1877099997.0
2006-10-18 13:30:00,0.67013,0.67013,0.66987,0.67,1940999991.0
2006-10-18 13:45:00,0.66998,0.67008,0.66988,0.67002,2117300007.0
2006-10-18 14:00:00,0.67002,0.67016,0.6699,0.66997,1868299996.0
2006-10-18 14:15:00,0.66995,0.67024,0.66985,0.66985,1924300004.0
2006-10-18 14:30:00,0.66972,0.67044,0.6694,0.67042,2429699986.0
2006-10-18 14:45:00,0.67045,0.67061,0.67011,0.67015,2148799999.0
2006-10-18 15:00:00,0.67016,0.67022,0.66973,0.66986,2511300017.0
2006-10-18 15:15:00,0.66984,0.6699,0.66961,0.66971,1602699979.0
2006-10-18 15:30:00,0.66971,0.66977,0.66951,0.66971,1835899998.0
2006-10-18 15:45:00,0.66975,0.66993,0.66965,0.66971,2073900004.0
2006-10-18 16:00:00,0.66973,0.66985,0.66965,0.66973,1941099998.0
2006-10-18 16:15:00,0.66972,0.66976,0.66956,0.66963,2433100014.0
2006-10-18 16:30:00,0.66958,0.66993,0.66956,0.66985,2337100004.0
2006-10-18 16:45:00,0.66985,0.67008,0.66981,0.67008,2103600006.0
2006-10-18 17:00:00,0.67008,0.67015,0.66987,0.66995,2038200001.0
2006-10-18 17:15:00,0.66995,0.67007,0.66985,0.6699,2149999997.0
2006-10-18 17:30:00,0.66993,0.67001,0.66987,0.66999,1914099990.0
2006-10-18 17:45:00,0.66997,0.67013,0.66992,0.67,1948600007.0
2006-10-18 18:00:00,0.67002,0.67015,0.66995,0.67005,17980299992.0
2006-10-18 18:15:00,0.67005,0.67018,0.66994,0.67005,12264900022.0
2006-10-18 18:30:00,0.67007,0.67016,0.66997,0.67011,7946700000.0
2006-10-18 18:45:00,0.67011,0.67028,0.66996,0.6701,6316199992.0
2006-10-18 19:00:00,0.6701,0.67021,0.66994,0.67013,6178500026.0
2006-10-18 19:15:00,0.67022,0.67036,0.67002,0.67033,6030699991.0
2006-10-18 19:30:00,0.67033,0.6706,0.67021,0.67056,6726300005.0
2006-10-18 19:45:00,0.6706,0.67084,0.67043,0.67047,3865700002.0
2006-10-18 20:00:00,0.67053,0.67071,0.67044,0.6707,4315999991.0
2006-10-18 20:15:00,0.67073,0.67075,0.67044,0.67069,7088899967.0
2006-10-18 20:30:00,0.67073,0.67082,0.67056,0.67073,10121399966.0
2006-10-18 20:45:00,0.67073,0.67105,0.6707,0.67099,11526699989.0
2006-10-18 21:00:00,0.671,0.67108,0.67079,0.67103,8300499981.0
2006-10-18 21:15:00,0.67104,0.67127,0.67085,0.6709,5206099981.0
2006-10-18 21:30:00,0.67091,0.67119,0.67089,0.67117,4125400005.0
2006-10-18 21:45:00,0.6711,0.67119,0.6709,0.67101,3171900008.0
2006-10-18 22:00:00,0.671,0.67101,0.67082,0.67095,3292299982.0
2006-10-18 22:15:00,0.67093,0.67111,0.67073,0.671,4336799988.0
2006-10-18 22:30:00,0.67099,0.67105,0.67072,0.67105,2991200004.0
2006-10-18 22:45:00,0.67105,0.67105,0.67048,0.67048,2740200001.0
2006-10-18 23:00:00,0.6701,0.67088,0.6701,0.67052,1783800000.0
2006-10-18 23:15:00,0.67063,0.67088,0.67048,0.6707,1874200004.0
2006-10-18 23:30:00,0.67069,0.67088,0.67057,0.67059,1515699997.0
2006-10-18 23:45:00,0.67057,0.67081,0.67035,0.67073,1572700012.0
2006-10-19 00:00:00,0.67065,0.67092,0.67062,0.67089,1696999992.0
2006-10-19 00:15:00,0.67096,0.6712,0.67072,0.67083,1453299996.0
2006-10-19 00:30:00,0.67089,0.67132,0.67077,0.67125,1840800001.0
2006-10-19 00:45:00,0.67113,0.67141,0.67084,0.67137,1979000014.0
2006-10-19 01:00:00,0.671,0.67121,0.6709,0.67096,1887399995.0
2006-10-19 01:15:00,0.67094,0.67125,0.67094,0.6712,1508599997.0
2006-10-19 01:30:00,0.67111,0.6714,0.67103,0.6711,1920800005.0
2006-10-19 01:45:00,0.67112,0.67138,0.67102,0.6713,1769099997.0
2006-10-19 02:00:00,0.67132,0.67142,0.671,0.67123,1924799994.0
2006-10-19 02:15:00,0.67112,0.67118,0.6706,0.6708,1942199991.0
2006-10-19 02:30:00,0.67079,0.67098,0.67072,0.67086,1668299997.0
2006-10-19 02:45:00,0.67077,0.67127,0.67075,0.6711,1785200007.0
2006-10-19 03:00:00,0.67118,0.67123,0.671,0.67114,1895899991.0
2006-10-19 03:15:00,0.67117,0.67141,0.67105,0.67115,1346500006.0
2006-10-19 03:30:00,0.67113,0.67119,0.67104,0.67106,1585700002.0
2006-10-19 03:45:00,0.67102,0.67122,0.67097,0.67108,1486299996.0
2006-10-19 04:00:00,0.67114,0.67125,0.671,0.67104,1778200008.0
2006-10-19 04:15:00,0.67109,0.6714,0.67103,0.67124,1505100007.0
2006-10-19 04:30:00,0.67123,0.67128,0.67096,0.67107,1911800005.0
2006-10-19 04:45:00,0.671,0.67118,0.67085,0.67112,1559800001.0
2006-10-19 05:00:00,0.6711,0.67118,0.67094,0.6711,1550800008.0
2006-10-19 05:15:00,0.671,0.67113,0.67086,0.67102,2128399993.0
2006-10-19 05:30:00,0.67103,0.67116,0.67089,0.67105,1668299992.0
2006-10-19 05:45:00,0.67104,0.67148,0.67095,0.67107,1806200006.0
2006-10-19 06:00:00,0.67107,0.67133,0.67087,0.67122,1271399999.0
2006-10-19 06:15:00,0.67111,0.67123,0.67089,0.67113,1556600003.0
2006-10-19 06:30:00,0.67097,0.67131,0.67087,0.671,1673900013.0
2006-10-19 06:45:00,0.67107,0.67107,0.67086,0.67095,1478400004.0
2006-10-19 07:00:00,0.67092,0.67102,0.67066,0.67069,1585900004.0
2006-10-19 07:15:00,0.67081,0.6709,0.67055,0.67084,2205399988.0
2006-10-19 07:30:00,0.6708,0.6709,0.6707,0.6709,1998099999.0
2006-10-19 07:45:00,0.6708,0.67096,0.67075,0.67085,1394799988.0
2006-10-19 08:00:00,0.67078,0.6709,0.67069,0.67077,1896699995.0
2006-10-19 08:15:00,0.67084,0.67104,0.6708,0.6709,1345400002.0
2006-10-19 08:30:00,0.6709,0.67098,0.67078,0.67098,2144800005.0
2006-10-19 08:45:00,0.67102,0.67113,0.67063,0.67071,1750100006.0
2006-10-19 09:00:00,0.6707,0.67076,0.67044,0.67047,1700600006.0
2006-10-19 09:15:00,0.67043,0.67083,0.67041,0.67075,2071399994.0
2006-10-19 09:30:00,0.67071,0.67073,0.67039,0.6706,2463099986.0
2006-10-19 09:45:00,0.67061,0.67061,0.67027,0.67036,2130800006.0
2006-10-19 10:00:00,0.67028,0.67041,0.67021,0.6703,2116499995.0
2006-10-19 10:15:00,0.67034,0.6704,0.67001,0.67001,2224000001.0
2006-10-19 10:30:00,0.67033,0.67204,0.6703,0.67187,2445599995.0
2006-10-19 10:45:00,0.6719,0.67269,0.67186,0.67255,1814900000.0
2006-10-19 11:00:00,0.67253,0.67266,0.67232,0.67237,2015999997.0
2006-10-19 11:15:00,0.67243,0.67243,0.67196,0.67196,2190900004.0
2006-10-19 11:30:00,0.67193,0.67226,0.67185,0.67221,2351900005.0
2006-10-19 11:45:00,0.67224,0.67243,0.67222,0.67241,2404900000.0
2006-10-19 12:00:00,0.67235,0.67261,0.67235,0.67237,1765999994.0
2006-10-19 12:15:00,0.67233,0.67249,0.67224,0.67235,2088299999.0
2006-10-19 12:30:00,0.67231,0.67236,0.67216,0.67227,1768599998.0
2006-10-19 12:45:00,0.67228,0.67234,0.67214,0.67219,1977399999.0
2006-10-19 13:00:00,0.67225,0.67237,0.67205,0.67218,2221899992.0
2006-10-19 13:15:00,0.67213,0.6724,0.67213,0.67217,2088700002.0
2006-10-19 13:30:00,0.67221,0.67225,0.67203,0.67216,2132600004.0
2006-10-19 13:45:00,0.67221,0.67248,0.67221,0.67244,1986699992.0
2006-10-19 14:00:00,0.67237,0.67245,0.67213,0.67216,2001099994.0
2006-10-19 14:15:00,0.6722,0.67224,0.67174,0.67177,2078699989.0
2006-10-19 14:30:00,0.67178,0.67207,0.6717,0.67184,2214100014.0
2006-10-19 14:45:00,0.67188,0.67204,0.67181,0.67191,2220600021.0
2006-10-19 15:00:00,0.67189,0.67208,0.67186,0.67192,2180600000.0
2006-10-19 15:15:00,0.67191,0.67231,0.67175,0.67214,1900500005.0
2006-10-19 15:30:00,0.67215,0.67233,0.67205,0.67227,1993099992.0
2006-10-19 15:45:00,0.67228,0.67235,0.67194,0.67195,2201399993.0
2006-10-19 16:00:00,0.67193,0.67205,0.67183,0.67194,1999300004.0
2006-10-19 16:15:00,0.67191,0.67199,0.67179,0.67185,1758899993.0
2006-10-19 16:30:00,0.6718,0.67188,0.67135,0.67138,1761899996.0
2006-10-19 16:45:00,0.67132,0.67154,0.67125,0.67142,1864199989.0
2006-10-19 17:00:00,0.6714,0.67165,0.67138,0.67163,1877599999.0
2006-10-19 17:15:00,0.67165,0.67172,0.67147,0.67147,2147400005.0
2006-10-19 17:30:00,0.67146,0.67155,0.67135,0.67141,2020499992.0
2006-10-19 17:45:00,0.67136,0.67139,0.67106,0.67112,2019799996.0
2006-10-19 18:00:00,0.67113,0.67149,0.67096,0.67117,15510499986.0
2006-10-19 18:15:00,0.67118,0.67134,0.67111,0.67125,14452700019.0
2006-10-19 18:30:00,0.67127,0.67141,0.67116,0.67122,8273200000.0
2006-10-19 18:45:00,0.67123,0.67146,0.67112,0.6712,6219299986.0
2006-10-19 19:00:00,0.6712,0.67174,0.6712,0.67161,6333200002.0
2006-10-19 19:15:00,0.67159,0.67179,0.67141,0.67156,5121600024.0
2006-10-19 19:30:00,0.67154,0.67161,0.67136,0.67152,7232800029.0
2006-10-19 19:45:00,0.67155,0.67185,0.67149,0.67172,3816300023.0
2006-10-19 20:00:00,0.67178,0.67208,0.67172,0.67207,4908600022.0
2006-10-19 20:15:00,0.67207,0.67224,0.6719,0.67217,6950600006.0
2006-10-19 20:30:00,0.67213,0.6723,0.6721,0.67217,10099800007.0
2006-10-19 20:45:00,0.67213,0.67234,0.67203,0.67225,11167499992.0
2006-10-19 21:00:00,0.67223,0.67232,0.67198,0.67215,8109899976.0
2006-10-19 21:15:00,0.67217,0.67237,0.67209,0.6723,4740899982.0
2006-10-19 21:30:00,0.67222,0.67237,0.67208,0.67227,4089100008.0
2006-10-19 21:45:00,0.67226,0.67237,0.67222,0.67235,3301100003.0
2006-10-19 22:00:00,0.67235,0.67244,0.67216,0.6723,3575499995.0
2006-10-19 22:15:00,0.6723,0.67238,0.67203,0.67207,4351299994.0
2006-10-19 22:30:00,0.6721,0.67233,0.67202,0.67228,2939400001.0
2006-10-19 22:45:00,0.67229,0.67235,0.67197,0.67197,2388199999.0
2006-10-19 23:00:00,0.67155,0.67234,0.67155,0.67199,2053599995.0
2006-10-19 23:15:00,0.67202,0.67231,0.67189,0.67214,1295100009.0
2006-10-19 23:30:00,0.67216,0.67237,0.67197,0.67198,1627099984.0
2006-10-19 23:45:00,0.67199,0.67231,0.67185,0.6722,1915700016.0
2006-10-20 00:00:00,0.67211,0.67247,0.67195,0.67224,1878099994.0
2006-10-20 00:15:00,0.67223,0.67258,0.67217,0.67233,1850400002.0
2006-10-20 00:30:00,0.67239,0.67257,0.67213,0.67253,1750700008.0
2006-10-20 00:45:00,0.67253,0.67256,0.67224,0.67235,1443299995.0
2006-10-20 01:00:00,0.67232,0.67245,0.67225,0.67237,2069600001.0
2006-10-20 01:15:00,0.67235,0.67242,0.67207,0.6721,1447600008.0
2006-10-20 01:30:00,0.6721,0.67254,0.6721,0.67247,1984900002.0
2006-10-20 01:45:00,0.67246,0.67263,0.67234,0.67237,2035799998.0
2006-10-20 02:00:00,0.67234,0.67274,0.67234,0.67252,2195800016.0
2006-10-20 02:15:00,0.67252,0.67285,0.67252,0.67282,1890099997.0
2006-10-20 02:30:00,0.6728,0.6728,0.67254,0.67274,1928600003.0
2006-10-20 02:45:00,0.67268,0.67283,0.67259,0.67266,1804600007.0
2006-10-20 03:00:00,0.67277,0.67285,0.67261,0.67279,2379500013.0
2006-10-20 03:15:00,0.67277,0.67285,0.67266,0.67282,1798400005.0
2006-10-20 03:30:00,0.67278,0.67286,0.6726,0.67269,1686199997.0
2006-10-20 03:45:00,0.67269,0.67275,0.67257,0.67259,1355800002.0
2006-10-20 04:00:00,0.67261,0.67309,0.67256,0.67265,1788299995.0
2006-10-20 04:15:00,0.67273,0.67283,0.67265,0.67271,1681200004.0
2006-10-20 04:30:00,0.67273,0.67295,0.6726,0.67289,2253200026.0
2006-10-20 04:45:00,0.67275,0.67296,0.67265,0.67274,1686799993.0
2006-10-20 05:00:00,0.67268,0.67292,0.67267,0.67285,1545799999.0
2006-10-20 05:15:00,0.67284,0.67298,0.67273,0.67293,1491699996.0
2006-10-20 05:30:00,0.67291,0.67298,0.67268,0.6729,1264199998.0
2006-10-20 05:45:00,0.67291,0.67308,0.67277,0.673,1785900005.0
2006-10-20 06:00:00,0.673,0.67305,0.67287,0.67295,1356400004.0
2006-10-20 06:15:00,0.67292,0.67295,0.67269,0.67295,1587400004.0
2006-10-20 06:30:00,0.67303,0.6731,0.67285,0.67285,1202399990.0
2006-10-20 06:45:00,0.67296,0.67312,0.6727,0.67295,1379000000.0
2006-10-20 07:00:00,0.6729,0.67308,0.67288,0.67292,1827399994.0
2006-10-20 07:15:00,0.67295,0.67314,0.67279,0.67295,1775899997.0
2006-10-20 07:30:00,0.67292,0.67298,0.67256,0.67273,2043199979.0
2006-10-20 07:45:00,0.67268,0.67272,0.67236,0.67237,2009199993.0
2006-10-20 08:00:00,0.6724,0.67269,0.6724,0.67253,1721099995.0
2006-10-20 08:15:00,0.67252,0.67267,0.67247,0.67252,1934300009.0
2006-10-20 08:30:00,0.67249,0.67255,0.67206,0.67233,2003200014.0
2006-10-20 08:45:00,0.67218,0.67293,0.67216,0.67273,2304899987.0
2006-10-20 09:00:00,0.67275,0.67279,0.6724,0.6725,1885899996.0
2006-10-20 09:15:00,0.67253,0.67265,0.6723,0.6724,1806999996.0
2006-10-20 09:30:00,0.67242,0.67253,0.67219,0.67225,1715300020.0
2006-10-20 09:45:00,0.67222,0.67243,0.67207,0.67228,1746199995.0
2006-10-20 10:00:00,0.67227,0.67233,0.6722,0.67228,2009099985.0
2006-10-20 10:15:00,0.67233,0.67233,0.67195,0.67202,2235799995.0
2006-10-20 10:30:00,0.67179,0.67182,0.6711,0.67135,2486699995.0
2006-10-20 10:45:00,0.67133,0.67133,0.67089,0.67102,2139899990.0
2006-10-20 11:00:00,0.67104,0.67123,0.67091,0.67097,2128699996.0
2006-10-20 11:15:00,0.671,0.67103,0.6706,0.67071,2162300001.0
2006-10-20 11:30:00,0.67075,0.67078,0.67048,0.67048,1975399991.0
2006-10-20 11:45:00,0.6705,0.67064,0.67007,0.67019,2387500000.0
2006-10-20 12:00:00,0.67014,0.67035,0.66969,0.66995,1908000017.0
2006-10-20 12:15:00,0.66996,0.67005,0.66971,0.67,1832400011.0
2006-10-20 12:30:00,0.66994,0.67014,0.66987,0.67002,1815400006.0
2006-10-20 12:45:00,0.67005,0.67005,0.66955,0.6696,1869400001.0
2006-10-20 13:00:00,0.66961,0.66963,0.6694,0.66955,2094999986.0
2006-10-20 13:15:00,0.6695,0.66958,0.66913,0.66915,1749600000.0
2006-10-20 13:30:00,0.66917,0.66932,0.66889,0.66901,1852800006.0
2006-10-20 13:45:00,0.66904,0.66933,0.66901,0.6691,2084299998.0
2006-10-20 14:00:00,0.66912,0.66953,0.66906,0.66918,1956999987.0
2006-10-20 14:15:00,0.66924,0.66952,0.6692,0.66948,1826500011.0
2006-10-20 14:30:00,0.66944,0.66963,0.66919,0.66954,2175399991.0
2006-10-20 14:45:00,0.66963,0.66976,0.66949,0.66965,1741499999.0
2006-10-20 15:00:00,0.66964,0.6698,0.66958,0.66965,1867799997.0
2006-10-20 15:15:00,0.66964,0.66975,0.66954,0.66969,2020999998.0
2006-10-20 15:30:00,0.66965,0.67001,0.6696,0.66987,1676799995.0
2006-10-20 15:45:00,0.6699,0.67016,0.66983,0.6699,1588200016.0
2006-10-20 16:00:00,0.66995,0.67033,0.66991,0.67031,2281399994.0
2006-10-20 16:15:00,0.67033,0.67037,0.67014,0.67035,1631499989.0
2006-10-20 16:30:00,0.6703,0.6703,0.6699,0.6701,1357600006.0
2006-10-20 16:45:00,0.6701,0.67016,0.66997,0.66997,2095399997.0
2006-10-20 17:00:00,0.66999,0.67016,0.66987,0.66997,2462399988.0
2006-10-20 17:15:00,0.66995,0.66995,0.66967,0.66967,2032299983.0
2006-10-20 17:30:00,0.66965,0.66987,0.66961,0.6698,1771499998.0
2006-10-20 17:45:00,0.66979,0.66999,0.66971,0.66977,1600299999.0
2006-10-20 18:00:00,0.66979,0.66994,0.66967,0.6698,17552799970.0
2006-10-20 18:15:00,0.66984,0.66988,0.66956,0.66966,14318499992.0
2006-10-20 18:30:00,0.66965,0.66976,0.66953,0.66962,8533600013.0
2006-10-20 18:45:00,0.66961,0.66972,0.6694,0.6697,6625199982.0
2006-10-20 19:00:00,0.66965,0.66975,0.66956,0.66963,6267599972.0
2006-10-20 19:15:00,0.66963,0.66976,0.66955,0.66974,5280799991.0
2006-10-20 19:30:00,0.66972,0.66978,0.66957,0.66963,7239600000.0
2006-10-20 19:45:00,0.66965,0.6697,0.66956,0.66962,3389100000.0
2006-10-20 20:00:00,0.6697,0.66975,0.66946,0.66963,4428600001.0
2006-10-20 20:15:00,0.66965,0.6697,0.6695,0.66962,6443799998.0
2006-10-20 20:30:00,0.66963,0.66973,0.66958,0.66962,9404899986.0
2006-10-20 20:45:00,0.66962,0.66981,0.66957,0.6696,11888200011.0
2006-10-20 21:00:00,0.66958,0.66981,0.66929,0.66968,7731499992.0
2006-10-20 21:15:00,0.6697,0.66977,0.66957,0.66967,4956199990.0
2006-10-20 21:30:00,0.66965,0.66978,0.6696,0.66975,4337100006.0
2006-10-20 21:45:00,0.66973,0.6699,0.66957,0.66977,3337299989.0
2006-10-20 22:00:00,0.66973,0.6701,0.66962,0.6701,3537499985.0
2006-10-20 22:15:00,0.66995,0.66998,0.66971,0.66983,4611200003.0
2006-10-20 22:30:00,0.66985,0.66985,0.66968,0.6698,3321600008.0
2006-10-20 22:45:00,0.66981,0.66981,0.6693,0.66953,2552100003.0
2006-10-22 23:00:00,0.66973,0.66999,0.66941,0.66943,2608500005.0
2006-10-22 23:15:00,0.66947,0.66971,0.66931,0.66948,1458899992.0
2006-10-22 23:30:00,0.66954,0.6698,0.66948,0.66948,2270700002.0
2006-10-22 23:45:00,0.66952,0.66993,0.66942,0.66972,1932499989.0
2006-10-23 00:00:00,0.66969,0.66993,0.66942,0.66993,2202100020.0
2006-10-23 00:15:00,0.6699,0.67003,0.66975,0.66986,1770100008.0
2006-10-23 00:30:00,0.66993,0.66998,0.66962,0.66973,2139300022.0
2006-10-23 00:45:00,0.66974,0.66992,0.66954,0.66979,1867599996.0
2006-10-23 01:00:00,0.66968,0.66976,0.66954,0.66976,1841400002.0
2006-10-23 01:15:00,0.66963,0.66997,0.66944,0.66997,1610500000.0
2006-10-23 01:30:00,0.66997,0.67004,0.66965,0.66992,2518900004.0
2006-10-23 01:45:00,0.66998,0.67027,0.6698,0.67005,1972999995.0
2006-10-23 02:00:00,0.67013,0.67026,0.66995,0.67006,1745099994.0
2006-10-23 02:15:00,0.66997,0.67018,0.66988,0.67006,1713399999.0
2006-10-23 02:30:00,0.67002,0.67023,0.66978,0.67015,1722000008.0
2006-10-23 02:45:00,0.6701,0.67022,0.67,0.67021,1776400005.0
2006-10-23 03:00:00,0.67022,0.67022,0.66988,0.66992,1790700005.0
2006-10-23 03:15:00,0.66999,0.67016,0.66979,0.66998,1560799994.0
2006-10-23 03:30:00,0.67009,0.67017,0.66981,0.6699,1774400011.0
2006-10-23 03:45:00,0.66994,0.67017,0.6699,0.67011,1450100008.0
2006-10-23 04:00:00,0.67012,0.67036,0.67002,0.67033,1971100000.0
2006-10-23 04:15:00,0.67031,0.67043,0.6702,0.67025,1893999993.0
2006-10-23 04:30:00,0.6703,0.67037,0.67014,0.67037,1907499990.0
2006-10-23 04:45:00,0.67037,0.67043,0.67004,0.67025,1654600006.0
2006-10-23 05:00:00,0.6702,0.67033,0.66989,0.67,1856700005.0
2006-10-23 05:15:00,0.67004,0.67005,0.66987,0.66992,2003800004.0
2006-10-23 05:30:00,0.66993,0.66999,0.66988,0.66994,1322500000.0
2006-10-23 05:45:00,0.66992,0.67014,0.66975,0.67007,1781100003.0
2006-10-23 06:00:00,0.67007,0.67008,0.66984,0.67005,1049099996.0
2006-10-23 06:15:00,0.67002,0.67027,0.66997,0.67017,2132200021.0
2006-10-23 06:30:00,0.67015,0.67028,0.67003,0.67015,1400700004.0
2006-10-23 06:45:00,0.67022,0.67024,0.67004,0.67017,1717599981.0
2006-10-23 07:00:00,0.67016,0.67026,0.67008,0.67009,1757599985.0
2006-10-23 07:15:00,0.6701,0.67019,0.67001,0.67013,1778999981.0
2006-10-23 07:30:00,0.67008,0.67025,0.67007,0.6702,1801299991.0
2006-10-23 07:45:00,0.67018,0.67023,0.6698,0.6698,1598400013.0
2006-10-23 08:00:00,0.6699,0.67006,0.66988,0.67005,1865199996.0
2006-10-23 08:15:00,0.67001,0.67003,0.66958,0.66977,1826000008.0
2006-10-23 08:30:00,0.66975,0.66983,0.66955,0.66966,1914399995.0
2006-10-23 08:45:00,0.66967,0.66975,0.6694,0.66952,1766700012.0
2006-10-23 09:00:00,0.66954,0.66989,0.66944,0.66988,1808300010.0
2006-10-23 09:15:00,0.66993,0.67015,0.66984,0.66999,2066799989.0
2006-10-23 09:30:00,0.67003,0.67047,0.66988,0.67045,2176399988.0
2006-10-23 09:45:00,0.67044,0.67063,0.67028,0.67035,2066899993.0
2006-10-23 10:00:00,0.67037,0.67056,0.67032,0.67054,2081099983.0
2006-10-23 10:15:00,0.67051,0.67058,0.67029,0.67046,2234399993.0
2006-10-23 10:30:00,0.67046,0.67068,0.67045,0.67055,2013300006.0
2006-10-23 10:45:00,0.67061,0.67067,0.67035,0.67045,2155400007.0
2006-10-23 11:00:00,0.67047,0.67054,0.67035,0.67048,1985699994.0
2006-10-23 11:15:00,0.6705,0.67067,0.67023,0.67023,1829400005.0
2006-10-23 11:30:00,0.67027,0.67034,0.67006,0.67017,1893699998.0
2006-10-23 11:45:00,0.67013,0.67023,0.66986,0.66989,2538000009.0
2006-10-23 12:00:00,0.6698,0.67013,0.66974,0.66995,2277000002.0
2006-10-23 12:15:00,0.66992,0.67049,0.66987,0.67032,2549299999.0
2006-10-23 12:30:00,0.67032,0.67058,0.67028,0.67033,1917399996.0
2006-10-23 12:45:00,0.67035,0.6704,0.67003,0.67022,1973800001.0
2006-10-23 13:00:00,0.67022,0.67029,0.67007,0.67028,1965599997.0
2006-10-23 13:15:00,0.67031,0.67036,0.67003,0.67009,1852700007.0
2006-10-23 13:30:00,0.67009,0.67028,0.66994,0.67018,1946999983.0
2006-10-23 13:45:00,0.67019,0.67047,0.67019,0.67041,2063299991.0
2006-10-23 14:00:00,0.67047,0.67065,0.67044,0.67048,1802600005.0
2006-10-23 14:15:00,0.6705,0.67066,0.6704,0.67041,2062099986.0
2006-10-23 14:30:00,0.67043,0.67064,0.67043,0.67056,1904200016.0
2006-10-23 14:45:00,0.67058,0.67064,0.67036,0.67044,2208600026.0
2006-10-23 15:00:00,0.67046,0.6706,0.67035,0.67042,2108000001.0
2006-10-23 15:15:00,0.67037,0.67081,0.67037,0.67079,1746599995.0
2006-10-23 15:30:00,0.67081,0.67091,0.67071,0.67081,1830100010.0
2006-10-23 15:45:00,0.6708,0.67099,0.67072,0.67085,1576500001.0
2006-10-23 16:00:00,0.67089,0.67094,0.67058,0.67067,2025199998.0
2006-10-23 16:15:00,0.67065,0.67074,0.67056,0.67067,1851099993.0
2006-10-23 16:30:00,0.67067,0.67078,0.67057,0.67075,1676000002.0
2006-10-23 16:45:00,0.6707,0.67077,0.67037,0.67038,2002899997.0
2006-10-23 17:00:00,0.67034,0.67045,0.67015,0.67025,1975399998.0
2006-10-23 17:15:00,0.67025,0.67036,0.67014,0.67023,2244499997.0
2006-10-23 17:30:00,0.67027,0.67036,0.67018,0.67028,2099500007.0
2006-10-23 17:45:00,0.67023,0.67035,0.67012,0.67032,2189599987.0
2006-10-23 18:00:00,0.67029,0.67043,0.67013,0.6703,16478800029.0
2006-10-23 18:15:00,0.6701,0.67036,0.67,0.67021,13796699990.0
2006-10-23 18:30:00,0.67019,0.67021,0.66988,0.67004,8305399991.0
2006-10-23 18:45:00,0.67002,0.67019,0.66987,0.6701,6585700008.0
2006-10-23 19:00:00,0.6701,0.67024,0.67006,0.67018,6399699984.0
2006-10-23 19:15:00,0.67018,0.6703,0.67006,0.67025,5502800005.0
2006-10-23 19:30:00,0.67023,0.67027,0.66963,0.66977,6776100008.0
2006-10-23 19:45:00,0.66981,0.66987,0.6697,0.66977,4162599978.0
2006-10-23 20:00:00,0.66983,0.66983,0.66964,0.66978,4334199993.0
2006-10-23 20:15:00,0.6698,0.66989,0.6697,0.6698,6551700014.0
2006-10-23 20:30:00,0.66983,0.6699,0.66954,0.66972,10078799988.0
2006-10-23 20:45:00,0.66979,0.66993,0.66968,0.66977,11538399974.0
2006-10-23 21:00:00,0.66981,0.66985,0.66965,0.66983,7123200018.0
2006-10-23 21:15:00,0.66979,0.66987,0.66965,0.66982,5066400010.0
2006-10-23 21:30:00,0.6698,0.66987,0.66951,0.66973,4251399984.0
2006-10-23 21:45:00,0.66975,0.66986,0.66964,0.66986,3314199995.0
2006-10-23 22:00:00,0.66981,0.66981,0.6696,0.66975,3513800007.0
2006-10-23 22:15:00,0.66973,0.66974,0.66955,0.6696,4452799990.0
2006-10-23 22:30:00,0.66963,0.66974,0.66951,0.66962,2944500007.0
2006-10-23 22:45:00,0.66968,0.66985,0.66951,0.6696,2364099999.0
2006-10-23 23:00:00,0.66924,0.66987,0.66924,0.6697,2062200011.0
2006-10-23 23:15:00,0.66982,0.66985,0.66958,0.66975,1806900000.0
2006-10-23 23:30:00,0.66978,0.66988,0.66958,0.66974,1774500007.0
2006-10-23 23:45:00,0.66975,0.66997,0.66952,0.66975,1785099993.0
2006-10-24 00:00:00,0.66972,0.66983,0.66943,0.66976,1852499997.0
2006-10-24 00:15:00,0.66978,0.67005,0.66959,0.6696,1296899992.0
2006-10-24 00:30:00,0.66965,0.66978,0.66946,0.66958,1319700004.0
2006-10-24 00:45:00,0.66958,0.66978,0.66958,0.66978,1657699989.0
2006-10-24 01:00:00,0.66975,0.66992,0.66963,0.66988,1825299997.0
2006-10-24 01:15:00,0.66991,0.66991,0.66974,0.66991,1580199994.0
2006-10-24 01:30:00,0.66988,0.66997,0.66977,0.66992,1950299991.0
2006-10-24 01:45:00,0.66992,0.66997,0.66977,0.66988,1667799991.0
2006-10-24 02:00:00,0.66985,0.66994,0.66965,0.66973,1729200003.0
2006-10-24 02:15:00,0.66969,0.66975,0.66952,0.66965,1758300009.0
2006-10-24 02:30:00,0.66964,0.66979,0.66956,0.66968,1765899999.0
2006-10-24 02:45:00,0.66964,0.66989,0.66956,0.66971,1308000013.0
2006-10-24 03:00:00,0.66973,0.66985,0.66969,0.66969,1922099988.0
2006-10-24 03:15:00,0.66973,0.66993,0.66954,0.66967,2016800007.0
2006-10-24 03:30:00,0.66963,0.66977,0.66958,0.66968,1533800001.0
2006-10-24 03:45:00,0.66965,0.67,0.66965,0.66995,1697500004.0
2006-10-24 04:00:00,0.66991,0.66991,0.66968,0.66968,1458100004.0
2006-10-24 04:15:00,0.66974,0.66987,0.66962,0.66983,1393399997.0
2006-10-24 04:30:00,0.66983,0.6699,0.6697,0.66974,1793999999.0
2006-10-24 04:45:00,0.66965,0.66988,0.66963,0.6697,1407199998.0
2006-10-24 05:00:00,0.66969,0.6698,0.6696,0.66961,1432800001.0
2006-10-24 05:15:00,0.66978,0.66986,0.6695,0.66973,1700099995.0
2006-10-24 05:30:00,0.66971,0.66983,0.66966,0.6697,1343900000.0
2006-10-24 05:45:00,0.66969,0.66992,0.66962,0.66973,1319600005.0
2006-10-24 06:00:00,0.66975,0.66985,0.66965,0.66983,1657799984.0
2006-10-24 06:15:00,0.66986,0.66994,0.66965,0.66994,1819600006.0
2006-10-24 06:30:00,0.66995,0.66998,0.66972,0.6698,1321900001.0
2006-10-24 06:45:00,0.66987,0.66998,0.66971,0.66992,1725799993.0
2006-10-24 07:00:00,0.66985,0.66999,0.66973,0.66992,1610299990.0
2006-10-24 07:15:00,0.66995,0.67004,0.66982,0.66987,1431600004.0
2006-10-24 07:30:00,0.66985,0.67,0.6698,0.66992,2277499993.0
2006-10-24 07:45:00,0.66988,0.67024,0.66975,0.67024,1991900009.0
2006-10-24 08:00:00,0.67026,0.67055,0.67015,0.67045,2321599980.0
2006-10-24 08:15:00,0.67045,0.67054,0.67018,0.67038,1753500001.0
2006-10-24 08:30:00,0.67039,0.67046,0.67005,0.67017,2130499998.0
2006-10-24 08:45:00,0.67013,0.67022,0.66997,0.6702,1613199997.0
2006-10-24 09:00:00,0.67017,0.67032,0.66999,0.6703,2018500006.0
2006-10-24 09:15:00,0.67026,0.67073,0.67014,0.67061,1918599997.0
2006-10-24 09:30:00,0.67069,0.67069,0.67039,0.67044,2038499999.0
2006-10-24 09:45:00,0.6704,0.67063,0.6704,0.67048,2169900003.0
2006-10-24 10:00:00,0.67046,0.6706,0.67037,0.67055,1946800001.0
2006-10-24 10:15:00,0.67055,0.67068,0.67049,0.67062,2332200006.0
2006-10-24 10:30:00,0.67062,0.67088,0.67057,0.67084,2172200013.0
2006-10-24 10:45:00,0.67087,0.67098,0.6707,0.67075,2538300026.0
2006-10-24 11:00:00,0.67073,0.67074,0.6705,0.67061,2129099983.0
2006-10-24 11:15:00,0.67065,0.6707,0.67048,0.67052,2557300010.0
2006-10-24 11:30:00,0.67059,0.67062,0.67039,0.67042,2144400010.0
2006-10-24 11:45:00,0.67043,0.67116,0.67038,0.67112,2277400008.0
2006-10-24 12:00:00,0.67107,0.67136,0.67104,0.67125,2285600007.0
2006-10-24 12:15:00,0.67121,0.67135,0.67077,0.67083,2111799995.0
2006-10-24 12:30:00,0.6708,0.67083,0.67057,0.67063,2212799996.0
2006-10-24 12:45:00,0.67063,0.67065,0.67046,0.6705,2142999988.0
2006-10-24 13:00:00,0.67054,0.67072,0.67052,0.67069,1741499990.0
2006-10-24 13:15:00,0.67067,0.67076,0.67045,0.67052,2125700002.0
2006-10-24 13:30:00,0.67057,0.67064,0.67031,0.67036,2063300008.0
2006-10-24 13:45:00,0.67041,0.67042,0.66998,0.67009,2444900001.0
2006-10-24 14:00:00,0.67012,0.67028,0.66997,0.6701,2103399983.0
2006-10-24 14:15:00,0.67006,0.67033,0.67006,0.67023,1945500004.0
2006-10-24 14:30:00,0.67025,0.67034,0.67012,0.67023,1705300007.0
2006-10-24 14:45:00,0.67025,0.67048,0.67011,0.67046,2370400019.0
2006-10-24 15:00:00,0.67042,0.67066,0.67038,0.67038,2284000001.0
2006-10-24 15:15:00,0.67035,0.67045,0.67026,0.67038,1541700009.0
2006-10-24 15:30:00,0.67022,0.67049,0.67002,0.67044,2413600014.0
2006-10-24 15:45:00,0.67047,0.67058,0.66999,0.67045,2300599984.0
2006-10-24 16:00:00,0.67048,0.67056,0.67004,0.67046,2948400006.0
2006-10-24 16:15:00,0.67033,0.6706,0.66996,0.6703,2585600000.0
2006-10-24 16:30:00,0.67018,0.67044,0.66999,0.67017,2907799996.0
2006-10-24 16:45:00,0.67007,0.67041,0.66977,0.66993,2800299987.0
2006-10-24 17:00:00,0.67017,0.67049,0.66991,0.67038,2235599994.0
2006-10-24 17:15:00,0.67039,0.67057,0.67021,0.67043,2162300010.0
2006-10-24 17:30:00,0.67047,0.67063,0.6703,0.67037,2393500007.0
2006-10-24 17:45:00,0.6704,0.67042,0.67012,0.67017,1763799991.0
2006-10-24 18:00:00,0.67014,0.67042,0.67005,0.67035,15041999970.0
2006-10-24 18:15:00,0.67035,0.67038,0.67024,0.67027,14752899963.0
2006-10-24 18:30:00,0.67025,0.67037,0.67024,0.67027,9084000000.0
2006-10-24 18:45:00,0.67032,0.67048,0.67026,0.67037,6098999982.0
2006-10-24 19:00:00,0.67035,0.67053,0.67031,0.67043,6145199995.0
2006-10-24 19:15:00,0.67039,0.67056,0.67035,0.67049,4981299993.0
2006-10-24 19:30:00,0.67046,0.67046,0.66984,0.67012,7109599984.0
2006-10-24 19:45:00,0.67016,0.6702,0.67,0.67012,3947100005.0
2006-10-24 20:00:00,0.67019,0.67035,0.67007,0.67009,4182499995.0
2006-10-24 20:15:00,0.67016,0.67025,0.66997,0.6701,6673499954.0
2006-10-24 20:30:00,0.67013,0.67036,0.6701,0.67023,9619599996.0
2006-10-24 20:45:00,0.67025,0.67032,0.67011,0.67025,11076300016.0
2006-10-24 21:00:00,0.67028,0.67037,0.67022,0.67033,8176500004.0
2006-10-24 21:15:00,0.67033,0.67036,0.67017,0.67022,4854999996.0
2006-10-24 21:30:00,0.67019,0.67038,0.67017,0.67033,4540799985.0
2006-10-24 21:45:00,0.67032,0.67035,0.67015,0.67027,3195099992.0
2006-10-24 22:00:00,0.67024,0.67027,0.67014,0.6702,3444200005.0
2006-10-24 22:15:00,0.67022,0.67029,0.67012,0.67019,3887499993.0
2006-10-24 22:30:00,0.67023,0.67033,0.67017,0.67027,3044800003.0
2006-10-24 22:45:00,0.67027,0.67034,0.67013,0.67016,2647700002.0
2006-10-24 23:00:00,0.67007,0.6704,0.66995,0.67017,1839200000.0
2006-10-24 23:15:00,0.67018,0.67027,0.67,0.67,1100600000.0
2006-10-24 23:30:00,0.67002,0.67044,0.66992,0.67021,1885999994.0
2006-10-24 23:45:00,0.67014,0.67024,0.66987,0.67023,1904199999.0
2006-10-25 00:00:00,0.67024,0.67039,0.66999,0.67008,1809600004.0
2006-10-25 00:15:00,0.67014,0.6703,0.67009,0.67026,1865900008.0
2006-10-25 00:30:00,0.67033,0.67046,0.6701,0.67013,1475200002.0
2006-10-25 00:45:00,0.67013,0.67033,0.66999,0.67022,1636000006.0
2006-10-25 01:00:00,0.67019,0.67037,0.67015,0.67033,1833500005.0
2006-10-25 01:15:00,0.67029,0.67032,0.67004,0.67015,1731799997.0
2006-10-25 01:30:00,0.6701,0.67049,0.6701,0.67033,1712799985.0
2006-10-25 01:45:00,0.6702,0.67054,0.67016,0.6704,1767599998.0
2006-10-25 02:00:00,0.67032,0.67055,0.67026,0.67031,2125400002.0
2006-10-25 02:15:00,0.67034,0.6706,0.67024,0.67055,2070399987.0
2006-10-25 02:30:00,0.67054,0.67062,0.67031,0.67047,1591100003.0
2006-10-25 02:45:00,0.67044,0.67048,0.6701,0.6704,1906899999.0
2006-10-25 03:00:00,0.67042,0.67055,0.67031,0.67042,1916799987.0
2006-10-25 03:15:00,0.67047,0.67051,0.67016,0.67027,1642000016.0
2006-10-25 03:30:00,0.67023,0.67033,0.67012,0.67022,2039599998.0
2006-10-25 03:45:00,0.6702,0.67046,0.67019,0.67033,1858100012.0
2006-10-25 04:00:00,0.67037,0.67053,0.67027,0.67035,2025200002.0
2006-10-25 04:15:00,0.67044,0.67058,0.67039,0.67058,1630900004.0
2006-10-25 04:30:00,0.6706,0.6707,0.67042,0.67057,1824200002.0
2006-10-25 04:45:00,0.67056,0.67079,0.67043,0.67055,2076100005.0
2006-10-25 05:00:00,0.6705,0.67068,0.67043,0.67062,1731000007.0
2006-10-25 05:15:00,0.67061,0.6707,0.67036,0.67061,2540999990.0
2006-10-25 05:30:00,0.67063,0.67066,0.67038,0.67045,1422400009.0
2006-10-25 05:45:00,0.67043,0.67054,0.67025,0.67053,1775200018.0
2006-10-25 06:00:00,0.6705,0.67053,0.67025,0.6704,1369000012.0
2006-10-25 06:15:00,0.67038,0.67043,0.67017,0.67043,1906000002.0
2006-10-25 06:30:00,0.67045,0.67053,0.6703,0.67041,1880099998.0
2006-10-25 06:45:00,0.67047,0.67047,0.67027,0.67035,1981699995.0
2006-10-25 07:00:00,0.67032,0.67052,0.67008,0.67042,1519100005.0
2006-10-25 07:15:00,0.67046,0.67055,0.67027,0.67054,1497800001.0
2006-10-25 07:30:00,0.67047,0.67065,0.67039,0.67052,2332600007.0
2006-10-25 07:45:00,0.6705,0.67063,0.67023,0.67042,1851599984.0
2006-10-25 08:00:00,0.6704,0.67048,0.67018,0.67026,1469899993.0
2006-10-25 08:15:00,0.6703,0.67041,0.67001,0.67027,1251600000.0
2006-10-25 08:30:00,0.67027,0.67034,0.67006,0.67033,1936099988.0
2006-10-25 08:45:00,0.67027,0.67039,0.67012,0.67013,1945900000.0
2006-10-25 09:00:00,0.67012,0.67013,0.66988,0.6699,1936799997.0
2006-10-25 09:15:00,0.66987,0.67005,0.66943,0.66961,2133599996.0
2006-10-25 09:30:00,0.66963,0.66967,0.66933,0.66961,1479500005.0
2006-10-25 09:45:00,0.66968,0.6697,0.66932,0.6694,1909600003.0
2006-10-25 10:00:00,0.66938,0.67011,0.66938,0.6699,2016299990.0
2006-10-25 10:15:00,0.66992,0.66993,0.6696,0.66982,2299199993.0
2006-10-25 10:30:00,0.66981,0.66984,0.66928,0.66953,1941099984.0
2006-10-25 10:45:00,0.66955,0.66975,0.6694,0.66975,2272400008.0
2006-10-25 11:00:00,0.66973,0.66996,0.66967,0.66982,1866799984.0
2006-10-25 11:15:00,0.66989,0.66996,0.6697,0.66978,2296099996.0
2006-10-25 11:30:00,0.66984,0.6699,0.66954,0.66971,1908400011.0
2006-10-25 11:45:00,0.66973,0.66986,0.6696,0.66967,2178599984.0
2006-10-25 12:00:00,0.6696,0.67007,0.6696,0.67005,2099799996.0
2006-10-25 12:15:00,0.67003,0.67012,0.66989,0.67004,2176199995.0
2006-10-25 12:30:00,0.67002,0.67028,0.66998,0.66998,1847399995.0
2006-10-25 12:45:00,0.67003,0.67012,0.66988,0.6699,1965800001.0
2006-10-25 13:00:00,0.66996,0.67007,0.66987,0.67003,1874100000.0
2006-10-25 13:15:00,0.67,0.67018,0.66998,0.67008,1981299992.0
2006-10-25 13:30:00,0.6701,0.67027,0.67,0.67023,2284200010.0
2006-10-25 13:45:00,0.67021,0.67021,0.67,0.67004,1926199992.0
2006-10-25 14:00:00,0.67003,0.67025,0.67002,0.67005,2219800017.0
2006-10-25 14:15:00,0.67007,0.67029,0.67001,0.67024,1851699996.0
2006-10-25 14:30:00,0.6702,0.67042,0.6702,0.67033,1826400003.0
2006-10-25 14:45:00,0.67036,0.67045,0.67026,0.67034,1897499990.0
2006-10-25 15:00:00,0.67032,0.67046,0.67029,0.67032,1698400005.0
2006-10-25 15:15:00,0.67031,0.67043,0.67025,0.6703,1916300007.0
2006-10-25 15:30:00,0.67033,0.67044,0.67021,0.67033,1886799986.0
2006-10-25 15:45:00,0.67041,0.67055,0.67035,0.67037,1942599992.0
2006-10-25 16:00:00,0.67039,0.67046,0.67027,0.67028,2105299980.0
2006-10-25 16:15:00,0.6703,0.67053,0.67028,0.67044,1740900009.0
2006-10-25 16:30:00,0.67048,0.67057,0.67035,0.67038,1740800012.0
2006-10-25 16:45:00,0.6703,0.67057,0.67029,0.67052,1634299995.0
2006-10-25 17:00:00,0.67052,0.67075,0.67048,0.67065,1903599998.0
2006-10-25 17:15:00,0.67063,0.67077,0.67056,0.67062,2052100007.0
2006-10-25 17:30:00,0.67065,0.6707,0.67055,0.67068,2124899983.0
2006-10-25 17:45:00,0.67065,0.67077,0.67054,0.67061,1598800013.0
2006-10-25 18:00:00,0.67053,0.67058,0.67026,0.67034,15978300007.0
2006-10-25 18:15:00,0.67042,0.67063,0.67042,0.67054,12684300002.0
2006-10-25 18:30:00,0.67055,0.67059,0.67035,0.67051,8036400022.0
2006-10-25 18:45:00,0.67053,0.67063,0.67044,0.6705,6260599992.0
2006-10-25 19:00:00,0.6705,0.67065,0.67045,0.67053,6971699981.0
2006-10-25 19:15:00,0.67049,0.67076,0.67047,0.67055,6062400002.0
2006-10-25 19:30:00,0.67053,0.6708,0.67047,0.67077,7043400008.0
2006-10-25 19:45:00,0.6708,0.67083,0.67065,0.67067,3755800017.0
2006-10-25 20:00:00,0.67075,0.67084,0.6704,0.67066,4061999991.0
2006-10-25 20:15:00,0.67061,0.67115,0.6705,0.67092,6805000008.0
2006-10-25 20:30:00,0.67088,0.67102,0.67078,0.6709,9887099998.0
2006-10-25 20:45:00,0.67094,0.67125,0.67094,0.67118,11244499980.0
2006-10-25 21:00:00,0.67121,0.67136,0.6711,0.67113,8242199983.0
2006-10-25 21:15:00,0.67115,0.67121,0.67107,0.67112,5166099980.0
2006-10-25 21:30:00,0.6711,0.67113,0.67086,0.67094,4511499992.0
2006-10-25 21:45:00,0.67095,0.67118,0.67095,0.67107,3735000008.0
2006-10-25 22:00:00,0.67097,0.67114,0.67088,0.67107,3542699993.0
2006-10-25 22:15:00,0.67107,0.67122,0.67072,0.6709,4598300004.0
2006-10-25 22:30:00,0.67103,0.6711,0.67092,0.6711,2910999992.0
2006-10-25 22:45:00,0.671,0.67116,0.6709,0.67099,2523500004.0
2006-10-25 23:00:00,0.67083,0.67117,0.67083,0.67107,1956500012.0
2006-10-25 23:15:00,0.67108,0.67129,0.67081,0.67088,1725800004.0
2006-10-25 23:30:00,0.67092,0.67106,0.67078,0.67091,1754000002.0
2006-10-25 23:45:00,0.67092,0.67106,0.67077,0.67097,1452300003.0
2006-10-26 00:00:00,0.67097,0.67122,0.67087,0.67108,2001999992.0
2006-10-26 00:15:00,0.67113,0.67129,0.67096,0.67096,2238899998.0
2006-10-26 00:30:00,0.67119,0.67123,0.67097,0.67113,1670600002.0
2006-10-26 00:45:00,0.67114,0.67118,0.67095,0.67113,1303899992.0
2006-10-26 01:00:00,0.67111,0.67134,0.6711,0.67113,2122999997.0
2006-10-26 01:15:00,0.67111,0.67123,0.67099,0.67118,2009399995.0
2006-10-26 01:30:00,0.67113,0.67128,0.67081,0.67117,2287800000.0
2006-10-26 01:45:00,0.67117,0.67129,0.67089,0.67127,1727600008.0
2006-10-26 02:00:00,0.67122,0.67131,0.67105,0.6713,1979599997.0
2006-10-26 02:15:00,0.67123,0.67129,0.67091,0.67105,2120999998.0
2006-10-26 02:30:00,0.671,0.67124,0.6709,0.67123,1872299990.0
2006-10-26 02:45:00,0.67118,0.67118,0.67102,0.67106,1256100008.0
2006-10-26 03:00:00,0.67112,0.67131,0.67089,0.67112,1659000005.0
2006-10-26 03:15:00,0.67115,0.67124,0.67102,0.67115,1300799991.0
2006-10-26 03:30:00,0.67113,0.67124,0.67107,0.67114,1468200001.0
2006-10-26 03:45:00,0.67112,0.67127,0.67098,0.6711,1369200007.0
2006-10-26 04:00:00,0.67117,0.67156,0.67111,0.67139,1667299998.0
2006-10-26 04:15:00,0.67127,0.67163,0.67127,0.67147,1701199995.0
2006-10-26 04:30:00,0.67145,0.67187,0.6714,0.67179,2306300003.0
2006-10-26 04:45:00,0.67172,0.67178,0.67158,0.67161,1436700002.0
2006-10-26 05:00:00,0.6716,0.67186,0.67157,0.67159,2080600001.0
2006-10-26 05:15:00,0.67176,0.67176,0.67151,0.67158,1772799992.0
2006-10-26 05:30:00,0.67153,0.6716,0.67126,0.67142,1731099991.0
2006-10-26 05:45:00,0.67143,0.67154,0.67133,0.67143,1379899999.0
2006-10-26 06:00:00,0.67142,0.6716,0.67137,0.67145,1496000009.0
2006-10-26 06:15:00,0.67142,0.67158,0.67125,0.67144,1937499987.0
2006-10-26 06:30:00,0.6711,0.67162,0.67107,0.6715,2114799999.0
2006-10-26 06:45:00,0.67157,0.67158,0.67141,0.67151,1677499995.0
2006-10-26 07:00:00,0.6714,0.67161,0.67134,0.67147,1706499995.0
2006-10-26 07:15:00,0.67149,0.6716,0.67133,0.67145,1733199987.0
2006-10-26 07:30:00,0.67143,0.6716,0.6714,0.67156,2086699997.0
2006-10-26 07:45:00,0.67153,0.67165,0.67138,0.67148,1763700003.0
2006-10-26 08:00:00,0.67142,0.67153,0.67105,0.67117,1931100004.0
2006-10-26 08:15:00,0.6712,0.67151,0.6712,0.67141,1951599995.0
2006-10-26 08:30:00,0.67144,0.67178,0.67135,0.67168,2030199989.0
2006-10-26 08:45:00,0.67163,0.67211,0.67157,0.67185,2160799998.0
2006-10-26 09:00:00,0.67177,0.67209,0.67163,0.6717,1810299999.0
2006-10-26 09:15:00,0.67175,0.67223,0.67167,0.6719,1922900000.0
2006-10-26 09:30:00,0.67192,0.67199,0.67153,0.67158,1804200006.0
2006-10-26 09:45:00,0.67158,0.67167,0.67152,0.67163,1664900022.0
2006-10-26 10:00:00,0.67159,0.67177,0.67147,0.67165,2476900003.0
2006-10-26 10:15:00,0.67165,0.67205,0.67158,0.672,1956400012.0
2006-10-26 10:30:00,0.672,0.672,0.6717,0.67182,1971499999.0
2006-10-26 10:45:00,0.67184,0.6719,0.67171,0.6718,1810599995.0
2006-10-26 11:00:00,0.67178,0.67185,0.67154,0.6716,1707599999.0
2006-10-26 11:15:00,0.67165,0.67179,0.6715,0.67172,2085200003.0
2006-10-26 11:30:00,0.67177,0.67177,0.67152,0.67167,1969199996.0
2006-10-26 11:45:00,0.67168,0.67182,0.6716,0.67178,2436899989.0
2006-10-26 12:00:00,0.67177,0.67183,0.67161,0.67173,2087600003.0
2006-10-26 12:15:00,0.67173,0.67178,0.67159,0.67167,2139500003.0
2006-10-26 12:30:00,0.67162,0.67176,0.67147,0.67168,2041700010.0
2006-10-26 12:45:00,0.67168,0.67168,0.6712,0.6712,1904900002.0
2006-10-26 13:00:00,0.67125,0.67153,0.67124,0.67144,2023800005.0
2006-10-26 13:15:00,0.67139,0.67149,0.67111,0.67149,2062599999.0
2006-10-26 13:30:00,0.67149,0.67174,0.67144,0.67165,2090900000.0
2006-10-26 13:45:00,0.67161,0.67166,0.67141,0.67143,2315599987.0
2006-10-26 14:00:00,0.67138,0.67162,0.67138,0.67143,1840899988.0
2006-10-26 14:15:00,0.67146,0.67155,0.67117,0.67129,2192199998.0
2006-10-26 14:30:00,0.67123,0.67149,0.67116,0.67131,2070500012.0
2006-10-26 14:45:00,0.67133,0.67135,0.67111,0.67129,2146400014.0
2006-10-26 15:00:00,0.67125,0.67128,0.67106,0.67112,1976399990.0
2006-10-26 15:15:00,0.6711,0.67113,0.67087,0.67097,1534200008.0
2006-10-26 15:30:00,0.67097,0.67119,0.67095,0.67115,1690199995.0
2006-10-26 15:45:00,0.67117,0.6712,0.67097,0.67102,1589199995.0
2006-10-26 16:00:00,0.671,0.6714,0.67095,0.67114,1778100007.0
2006-10-26 16:15:00,0.67116,0.67131,0.67097,0.67114,1959699984.0
2006-10-26 16:30:00,0.67128,0.67128,0.67103,0.6712,1725500001.0
2006-10-26 16:45:00,0.67119,0.67133,0.67106,0.67117,2007499997.0
2006-10-26 17:00:00,0.6711,0.6711,0.67086,0.67088,2405200003.0
2006-10-26 17:15:00,0.67088,0.67113,0.67082,0.67113,2139199988.0
2006-10-26 17:30:00,0.67124,0.67126,0.67107,0.67118,1740200010.0
2006-10-26 17:45:00,0.67114,0.67114,0.6709,0.67102,1667800004.0
2006-10-26 18:00:00,0.67103,0.67134,0.67102,0.6712,18142299985.0
2006-10-26 18:15:00,0.67119,0.67161,0.67107,0.67154,14274499999.0
2006-10-26 18:30:00,0.67155,0.67163,0.67127,0.67132,8353599997.0
2006-10-26 18:45:00,0.67131,0.67136,0.67078,0.67099,5358500017.0
2006-10-26 19:00:00,0.671,0.67137,0.67099,0.67132,6688400027.0
2006-10-26 19:15:00,0.67133,0.67142,0.67118,0.67125,5173600006.0
2006-10-26 19:30:00,0.67123,0.67135,0.67113,0.67127,7377499977.0
2006-10-26 19:45:00,0.6713,0.67144,0.67124,0.67132,4173799998.0
2006-10-26 20:00:00,0.67138,0.67138,0.67116,0.67125,4977100005.0
2006-10-26 20:15:00,0.67126,0.67131,0.67111,0.6712,6342599995.0
2006-10-26 20:30:00,0.67123,0.67143,0.67117,0.67128,10301999987.0
2006-10-26 20:45:00,0.6713,0.67138,0.67114,0.6712,11130899974.0
2006-10-26 21:00:00,0.67122,0.67126,0.67102,0.67117,7932999991.0
2006-10-26 21:15:00,0.67118,0.67136,0.6711,0.67122,4670799993.0
2006-10-26 21:30:00,0.6712,0.67127,0.67099,0.67105,4213100005.0
2006-10-26 21:45:00,0.67104,0.67107,0.67087,0.67095,3333200002.0
2006-10-26 22:00:00,0.67095,0.67095,0.67077,0.67095,3635000011.0
2006-10-26 22:15:00,0.6709,0.67115,0.67079,0.67095,4052400011.0
2006-10-26 22:30:00,0.67098,0.67115,0.67098,0.67115,2848300018.0
2006-10-26 22:45:00,0.67115,0.67125,0.67096,0.67096,2913899996.0
2006-10-26 23:00:00,0.67059,0.67119,0.67016,0.67112,2071500011.0
2006-10-26 23:15:00,0.67113,0.67118,0.67081,0.6711,1842399999.0
2006-10-26 23:30:00,0.67112,0.67115,0.67092,0.67095,1725699999.0
2006-10-26 23:45:00,0.67097,0.67141,0.67088,0.67119,1470000006.0
2006-10-27 00:00:00,0.67118,0.67124,0.67102,0.67112,1597599992.0
2006-10-27 00:15:00,0.67118,0.67136,0.67104,0.67112,1596499996.0
2006-10-27 00:30:00,0.6712,0.67137,0.67107,0.67126,1845400002.0
2006-10-27 00:45:00,0.6712,0.67138,0.67105,0.67118,1856299988.0
2006-10-27 01:00:00,0.67111,0.67124,0.67094,0.67113,2134200007.0
2006-10-27 01:15:00,0.6711,0.67115,0.67069,0.6709,1566399992.0
2006-10-27 01:30:00,0.67085,0.67128,0.67082,0.67122,1883300008.0
2006-10-27 01:45:00,0.67125,0.67136,0.67117,0.67136,2067299993.0
2006-10-27 02:00:00,0.6714,0.67162,0.67122,0.67129,1830099997.0
2006-10-27 02:15:00,0.67132,0.67175,0.67131,0.67163,1846299997.0
2006-10-27 02:30:00,0.67152,0.67167,0.67149,0.67164,1785700004.0
2006-10-27 02:45:00,0.67158,0.67178,0.67148,0.67169,2007500007.0
2006-10-27 03:00:00,0.6717,0.67183,0.6716,0.67169,2287800002.0
2006-10-27 03:15:00,0.67174,0.6718,0.67153,0.67169,1943400013.0
2006-10-27 03:30:00,0.67169,0.67178,0.67158,0.67174,2105400009.0
2006-10-27 03:45:00,0.67175,0.67183,0.67158,0.67169,1335599990.0
2006-10-27 04:00:00,0.67178,0.67178,0.67163,0.67164,1452700003.0
2006-10-27 04:15:00,0.67173,0.67187,0.67148,0.67178,1181300002.0
2006-10-27 04:30:00,0.67175,0.67177,0.67156,0.67167,1296400012.0
2006-10-27 04:45:00,0.6716,0.67169,0.67144,0.67158,1894599997.0
2006-10-27 05:00:00,0.67157,0.6717,0.6715,0.6716,1673800003.0
2006-10-27 05:15:00,0.67161,0.67176,0.67151,0.67165,1688500010.0
2006-10-27 05:30:00,0.67161,0.67185,0.67144,0.67165,2008800002.0
2006-10-27 05:45:00,0.67162,0.67183,0.67153,0.67173,1710699992.0
2006-10-27 06:00:00,0.67172,0.67178,0.67151,0.67165,1191100004.0
2006-10-27 06:15:00,0.67161,0.67173,0.67155,0.6716,1556700004.0
2006-10-27 06:30:00,0.6716,0.67169,0.67141,0.6716,1447000002.0
2006-10-27 06:45:00,0.67165,0.67177,0.67143,0.67161,1576800006.0
2006-10-27 07:00:00,0.67156,0.67171,0.67133,0.6714,1699900005.0
2006-10-27 07:15:00,0.6714,0.6714,0.67115,0.67135,1570199995.0
2006-10-27 07:30:00,0.67135,0.67152,0.67122,0.67138,2156499997.0
2006-10-27 07:45:00,0.67136,0.67143,0.67115,0.67138,1427899997.0
2006-10-27 08:00:00,0.67135,0.67143,0.67086,0.67116,1936800001.0
2006-10-27 08:15:00,0.67117,0.67125,0.67087,0.67088,1788600013.0
2006-10-27 08:30:00,0.67086,0.67096,0.67063,0.67096,1785899999.0
2006-10-27 08:45:00,0.67097,0.67122,0.67087,0.67109,1863400006.0
2006-10-27 09:00:00,0.6711,0.67125,0.67099,0.67118,1906899998.0
2006-10-27 09:15:00,0.67122,0.67146,0.6711,0.67139,1996500005.0
2006-10-27 09:30:00,0.67138,0.6714,0.6712,0.67126,1514199992.0
2006-10-27 09:45:00,0.67122,0.67168,0.67121,0.6716,1861700002.0
2006-10-27 10:00:00,0.67162,0.67169,0.67143,0.6716,2083600002.0
2006-10-27 10:15:00,0.6716,0.67165,0.6713,0.67142,2158099991.0
2006-10-27 10:30:00,0.67143,0.67153,0.67129,0.6714,2081799987.0
2006-10-27 10:45:00,0.67139,0.67146,0.67101,0.67117,1863699991.0
2006-10-27 11:00:00,0.67107,0.67125,0.67094,0.67117,1854200014.0
2006-10-27 11:15:00,0.67119,0.6712,0.67082,0.67086,2495899993.0
2006-10-27 11:30:00,0.6709,0.67099,0.67072,0.67072,1777900002.0
2006-10-27 11:45:00,0.6707,0.67083,0.67041,0.67071,2212500012.0
2006-10-27 12:00:00,0.6706,0.67081,0.6706,0.67067,1747899998.0
2006-10-27 12:15:00,0.67066,0.67078,0.67053,0.67065,2075599983.0
2006-10-27 12:30:00,0.67065,0.67077,0.67042,0.67053,1797099994.0
2006-10-27 12:45:00,0.67048,0.67051,0.67019,0.6703,2600800002.0
2006-10-27 13:00:00,0.67032,0.67053,0.67024,0.67045,2196499998.0
2006-10-27 13:15:00,0.67044,0.67061,0.67034,0.6705,1844099997.0
2006-10-27 13:30:00,0.67051,0.6706,0.67038,0.67043,1993600006.0
2006-10-27 13:45:00,0.6704,0.67048,0.67029,0.67035,2352599988.0
2006-10-27 14:00:00,0.67041,0.6707,0.67035,0.67051,1896299996.0
2006-10-27 14:15:00,0.67052,0.67095,0.67045,0.67075,1909099996.0
2006-10-27 14:30:00,0.67076,0.671,0.67028,0.67031,2509100006.0
2006-10-27 14:45:00,0.6704,0.67088,0.67037,0.67053,1866999999.0
2006-10-27 15:00:00,0.67051,0.6711,0.67042,0.67103,1812499994.0
2006-10-27 15:15:00,0.67102,0.67105,0.67076,0.67086,1815399999.0
2006-10-27 15:30:00,0.6709,0.6711,0.67049,0.67073,2452799999.0
2006-10-27 15:45:00,0.67075,0.6708,0.67051,0.67075,1985200000.0
2006-10-27 16:00:00,0.67068,0.67088,0.67055,0.67062,1988000000.0
2006-10-27 16:15:00,0.67061,0.67068,0.67041,0.67054,2123899988.0
2006-10-27 16:30:00,0.67054,0.67058,0.67027,0.67058,2135399985.0
2006-10-27 16:45:00,0.67051,0.67065,0.67031,0.67063,2160700008.0
2006-10-27 17:00:00,0.67061,0.6708,0.67049,0.6707,2507399993.0
2006-10-27 17:15:00,0.67071,0.67094,0.67061,0.67085,2384299993.0
2006-10-27 17:30:00,0.67083,0.67087,0.67043,0.67078,2277300000.0
2006-10-27 17:45:00,0.67075,0.67083,0.6705,0.67077,1771200005.0
2006-10-27 18:00:00,0.67077,0.67092,0.6704,0.67065,18248900005.0
2006-10-27 18:15:00,0.67069,0.67103,0.67064,0.67095,13529000001.0
2006-10-27 18:30:00,0.67099,0.67109,0.6709,0.67102,8257100001.0
2006-10-27 18:45:00,0.671,0.6711,0.67088,0.67098,6031700031.0
2006-10-27 19:00:00,0.67098,0.67107,0.67082,0.67093,7003999972.0
2006-10-27 19:15:00,0.67093,0.67105,0.67076,0.67098,5958499999.0
2006-10-27 19:30:00,0.67098,0.67108,0.6709,0.67097,7288900001.0
2006-10-27 19:45:00,0.67097,0.67097,0.67075,0.67092,3844499986.0
2006-10-27 20:00:00,0.67096,0.67121,0.67087,0.67113,4123300011.0
2006-10-27 20:15:00,0.67115,0.67147,0.67105,0.67137,6190999988.0
2006-10-27 20:30:00,0.67138,0.67143,0.67105,0.67132,10223300005.0
2006-10-27 20:45:00,0.67135,0.67146,0.67117,0.67138,11377899999.0
2006-10-27 21:00:00,0.67142,0.67153,0.67128,0.67151,7330300002.0
2006-10-27 21:15:00,0.67153,0.67164,0.67132,0.67134,5177799986.0
2006-10-27 21:30:00,0.67135,0.67156,0.67135,0.67138,4519300003.0
2006-10-27 21:45:00,0.67136,0.67147,0.67117,0.67127,2830500008.0
2006-10-27 22:00:00,0.67127,0.67151,0.67124,0.67149,3864399987.0
2006-10-27 22:15:00,0.67151,0.6716,0.67136,0.67139,3796300008.0
2006-10-27 22:30:00,0.67144,0.67146,0.67112,0.67119,3320000009.0
2006-10-27 22:45:00,0.67124,0.67125,0.6709,0.6709,2271900016.0
2006-10-30 00:00:00,0.67132,0.67149,0.67096,0.67108,1969299997.0
2006-10-30 00:15:00,0.67118,0.67129,0.67091,0.671,2044600005.0
2006-10-30 00:30:00,0.67103,0.67111,0.67082,0.67103,1641300006.0
2006-10-30 00:45:00,0.67102,0.67118,0.67077,0.67097,1768399988.0
2006-10-30 01:00:00,0.67102,0.6712,0.67098,0.67113,1944600003.0
2006-10-30 01:15:00,0.67112,0.67121,0.67078,0.67118,1354399999.0
2006-10-30 01:30:00,0.67109,0.67114,0.67069,0.6708,1853899990.0
2006-10-30 01:45:00,0.67082,0.67107,0.67061,0.67107,1979499991.0
2006-10-30 02:00:00,0.671,0.67124,0.6706,0.67095,2096300003.0
2006-10-30 02:15:00,0.67094,0.67096,0.67071,0.67085,1971199999.0
2006-10-30 02:30:00,0.6708,0.67088,0.67068,0.6708,2010000003.0
2006-10-30 02:45:00,0.67073,0.67088,0.67047,0.67055,2010300003.0
2006-10-30 03:00:00,0.67055,0.67076,0.67043,0.67051,1821899995.0
2006-10-30 03:15:00,0.67052,0.67063,0.67041,0.6705,1564300012.0
2006-10-30 03:30:00,0.67053,0.67065,0.67036,0.67058,1424699996.0
2006-10-30 03:45:00,0.67068,0.67071,0.67043,0.67047,1511799997.0
2006-10-30 04:00:00,0.67052,0.67062,0.67046,0.67047,1426800006.0
2006-10-30 04:15:00,0.67051,0.67055,0.67038,0.67045,1482799995.0
2006-10-30 04:30:00,0.67048,0.67064,0.67024,0.67045,2062300005.0
2006-10-30 04:45:00,0.67038,0.6706,0.67032,0.67048,1930899998.0
2006-10-30 05:00:00,0.67053,0.67062,0.67025,0.67051,1847600004.0
2006-10-30 05:15:00,0.67049,0.67058,0.67037,0.67052,1545299997.0
2006-10-30 05:30:00,0.67048,0.6707,0.67035,0.67065,1593299988.0
2006-10-30 05:45:00,0.67065,0.67077,0.67057,0.6707,2080700003.0
2006-10-30 06:00:00,0.67073,0.67077,0.6706,0.6707,1392899997.0
2006-10-30 06:15:00,0.67067,0.67081,0.67058,0.67075,1641600006.0
2006-10-30 06:30:00,0.67077,0.67085,0.67066,0.6707,1740799989.0
2006-10-30 06:45:00,0.67079,0.67083,0.67061,0.67075,1356300004.0
2006-10-30 07:00:00,0.6707,0.67083,0.67065,0.67072,1579100008.0
2006-10-30 07:15:00,0.67075,0.67087,0.67046,0.67075,1352200001.0
2006-10-30 07:30:00,0.67073,0.67077,0.67051,0.67057,2182100008.0
2006-10-30 07:45:00,0.67056,0.67065,0.67024,0.67031,1480000001.0
2006-10-30 08:00:00,0.67029,0.67035,0.67007,0.67017,1628500008.0
2006-10-30 08:15:00,0.67014,0.67043,0.66993,0.67012,2226900001.0
2006-10-30 08:30:00,0.67011,0.67033,0.67002,0.67019,1761799999.0
2006-10-30 08:45:00,0.67011,0.67014,0.66982,0.66998,1804899988.0
2006-10-30 09:00:00,0.66998,0.67045,0.66998,0.67027,1675699989.0
2006-10-30 09:15:00,0.67026,0.67037,0.67014,0.67032,1791400004.0
2006-10-30 09:30:00,0.67039,0.67058,0.67012,0.67032,2257199988.0
2006-10-30 09:45:00,0.67032,0.67045,0.67023,0.67032,1907300012.0
2006-10-30 10:00:00,0.67027,0.67043,0.67017,0.6702,2202500008.0
2006-10-30 10:15:00,0.67025,0.67035,0.67008,0.67031,2220699994.0
2006-10-30 10:30:00,0.67033,0.67037,0.67005,0.67007,2131700008.0
2006-10-30 10:45:00,0.67003,0.67022,0.66981,0.66987,2457299992.0
2006-10-30 11:00:00,0.66983,0.66983,0.66957,0.66965,2080899997.0
2006-10-30 11:15:00,0.66969,0.66982,0.66952,0.66974,2313199984.0
2006-10-30 11:30:00,0.66977,0.6699,0.66958,0.66972,2091600001.0
2006-10-30 11:45:00,0.66968,0.66985,0.6696,0.66985,2187100009.0
2006-10-30 12:00:00,0.66978,0.66985,0.66955,0.66978,1956600001.0
2006-10-30 12:15:00,0.66977,0.66996,0.66977,0.66985,2191599997.0
2006-10-30 12:30:00,0.66984,0.66998,0.66967,0.66978,1840399994.0
2006-10-30 12:45:00,0.6698,0.66982,0.66958,0.6696,2351100000.0
2006-10-30 13:00:00,0.66967,0.66988,0.66967,0.66974,2025300006.0
2006-10-30 13:15:00,0.6697,0.66979,0.66949,0.66962,2218199999.0
2006-10-30 13:30:00,0.66964,0.66966,0.66944,0.66945,1958800016.0
2006-10-30 13:45:00,0.66942,0.66948,0.66896,0.66915,2542200011.0
2006-10-30 14:00:00,0.66912,0.66921,0.669,0.6692,2206099999.0
2006-10-30 14:15:00,0.6692,0.66954,0.66913,0.66928,2133100019.0
2006-10-30 14:30:00,0.66921,0.66936,0.6687,0.6687,1961500000.0
2006-10-30 14:45:00,0.66873,0.66873,0.6683,0.66862,2180999998.0
2006-10-30 15:00:00,0.66856,0.66862,0.66787,0.66787,1998900001.0
2006-10-30 15:15:00,0.66788,0.66823,0.66788,0.66812,1822799990.0
2006-10-30 15:30:00,0.66815,0.66823,0.66784,0.66814,2155499993.0
2006-10-30 15:45:00,0.66814,0.66834,0.66805,0.66805,2336199984.0
2006-10-30 16:00:00,0.66805,0.66823,0.66793,0.66817,2093199996.0
2006-10-30 16:15:00,0.66821,0.66832,0.66811,0.66831,2030299998.0
2006-10-30 16:30:00,0.66828,0.66836,0.66815,0.66835,2376900008.0
2006-10-30 16:45:00,0.6683,0.66847,0.66828,0.6684,2023699992.0
2006-10-30 17:00:00,0.66843,0.66857,0.66831,0.6685,2326000006.0
2006-10-30 17:15:00,0.66851,0.66853,0.66829,0.66833,2203599995.0
2006-10-30 17:30:00,0.66841,0.66854,0.66831,0.66846,1548200010.0
2006-10-30 17:45:00,0.66844,0.66854,0.66825,0.66833,2024800004.0
2006-10-30 18:00:00,0.66837,0.66845,0.66815,0.66825,16512499997.0
2006-10-30 18:15:00,0.66827,0.66844,0.6682,0.66835,14386000019.0
2006-10-30 18:30:00,0.66835,0.66844,0.66819,0.66827,8945599987.0
2006-10-30 18:45:00,0.66829,0.66839,0.6682,0.66827,5752800000.0
2006-10-30 19:00:00,0.66825,0.66835,0.66814,0.66831,6170900019.0
2006-10-30 19:15:00,0.66831,0.6685,0.6682,0.6685,5246400022.0
2006-10-30 19:30:00,0.66849,0.66865,0.66841,0.66847,7312799997.0
2006-10-30 19:45:00,0.66852,0.66871,0.66849,0.6687,3744199997.0
2006-10-30 20:00:00,0.66876,0.66888,0.66865,0.66883,4304800004.0
2006-10-30 20:15:00,0.66888,0.66896,0.66876,0.66892,6663799996.0
2006-10-30 20:30:00,0.66893,0.66905,0.66868,0.66899,9792000033.0
2006-10-30 20:45:00,0.66879,0.66926,0.66874,0.669,11741199999.0
2006-10-30 21:00:00,0.66904,0.66927,0.669,0.66914,7784800013.0
2006-10-30 21:15:00,0.66914,0.66928,0.66907,0.66913,4748300001.0
2006-10-30 21:30:00,0.66915,0.66926,0.66902,0.6692,4432100000.0
2006-10-30 21:45:00,0.66913,0.6693,0.66906,0.66918,3125400010.0
2006-10-30 22:00:00,0.66917,0.66928,0.66914,0.66921,3611100018.0
2006-10-30 22:15:00,0.6692,0.66924,0.66904,0.66905,4288300002.0
2006-10-30 22:30:00,0.66912,0.66918,0.66895,0.66914,2959900016.0
2006-10-30 22:45:00,0.66918,0.66924,0.66898,0.66898,2342000003.0
2006-10-30 23:00:00,0.66882,0.66926,0.66882,0.66913,1971700006.0
2006-10-30 23:15:00,0.66911,0.66924,0.66898,0.669,1517299998.0
2006-10-30 23:30:00,0.66906,0.66922,0.66878,0.66911,2130899994.0
2006-10-30 23:45:00,0.66912,0.66919,0.66885,0.66912,1632099987.0
2006-10-31 00:00:00,0.66901,0.66928,0.66897,0.66922,1783199996.0
2006-10-31 00:15:00,0.66926,0.66967,0.66915,0.66951,1577400000.0
2006-10-31 00:30:00,0.66953,0.6696,0.6694,0.66951,1615100003.0
2006-10-31 00:45:00,0.66949,0.66962,0.66936,0.66944,1647899999.0
2006-10-31 01:00:00,0.66945,0.66956,0.66918,0.66936,1943099999.0
2006-10-31 01:15:00,0.6693,0.66937,0.66917,0.66928,1813899996.0
2006-10-31 01:30:00,0.66926,0.66942,0.66919,0.66941,1960000001.0
2006-10-31 01:45:00,0.66945,0.66948,0.66918,0.66932,1849399996.0
2006-10-31 02:00:00,0.66928,0.66939,0.66909,0.66915,1987599990.0
2006-10-31 02:15:00,0.66908,0.66917,0.66887,0.66894,1839499991.0
2006-10-31 02:30:00,0.66892,0.6691,0.66885,0.66895,1584200001.0
2006-10-31 02:45:00,0.66887,0.66905,0.66867,0.66897,1863699986.0
2006-10-31 03:00:00,0.66902,0.6691,0.66876,0.66882,1483800001.0
2006-10-31 03:15:00,0.6688,0.66915,0.66873,0.66903,1818199997.0
2006-10-31 03:30:00,0.66902,0.66907,0.66881,0.66892,1303799999.0
2006-10-31 03:45:00,0.66892,0.66899,0.66883,0.66888,1254000003.0
2006-10-31 04:00:00,0.66893,0.66908,0.66887,0.6689,1634000000.0
2006-10-31 04:15:00,0.66899,0.66904,0.66883,0.66887,1311800010.0
2006-10-31 04:30:00,0.66884,0.66906,0.6688,0.66895,1935600004.0
2006-10-31 04:45:00,0.6689,0.66908,0.66886,0.66892,1658999991.0
2006-10-31 05:00:00,0.66891,0.6691,0.66888,0.66892,1633100008.0
2006-10-31 05:15:00,0.66895,0.66902,0.66884,0.66885,1599899999.0
2006-10-31 05:30:00,0.66886,0.66902,0.66886,0.6689,1422799986.0
2006-10-31 05:45:00,0.6689,0.66915,0.66888,0.66904,1787799997.0
2006-10-31 06:00:00,0.66905,0.66916,0.66889,0.66912,1462999994.0
2006-10-31 06:15:00,0.66885,0.6692,0.66883,0.66901,1576299994.0
2006-10-31 06:30:00,0.66905,0.66916,0.66884,0.669,1384299997.0
2006-10-31 06:45:00,0.66897,0.66922,0.66877,0.669,1542600011.0
2006-10-31 07:00:00,0.66907,0.66915,0.66888,0.66892,1966100008.0
2006-10-31 07:15:00,0.66895,0.66924,0.6689,0.66912,1301299999.0
2006-10-31 07:30:00,0.66904,0.66925,0.66899,0.6692,1788900002.0
2006-10-31 07:45:00,0.66918,0.66923,0.66887,0.6689,1584699999.0
2006-10-31 08:00:00,0.66891,0.66904,0.66882,0.66901,2015699997.0
2006-10-31 08:15:00,0.66903,0.66903,0.66885,0.6689,1425100001.0
2006-10-31 08:30:00,0.66892,0.66898,0.6688,0.66898,1449100000.0
2006-10-31 08:45:00,0.66895,0.66934,0.66889,0.66914,1815500006.0
2006-10-31 09:00:00,0.66913,0.66929,0.6689,0.66908,2375399997.0
2006-10-31 09:15:00,0.66908,0.66935,0.66885,0.66906,1813800005.0
2006-10-31 09:30:00,0.66908,0.66911,0.6684,0.66858,2023200000.0
2006-10-31 09:45:00,0.66853,0.66873,0.66851,0.66863,2057900000.0
2006-10-31 10:00:00,0.66862,0.6687,0.66822,0.66823,2430100010.0
2006-10-31 10:15:00,0.66828,0.66831,0.66789,0.668,2299600011.0
2006-10-31 10:30:00,0.66802,0.66816,0.66695,0.66726,2070000009.0
2006-10-31 10:45:00,0.66722,0.66754,0.66716,0.66749,1911500009.0
2006-10-31 11:00:00,0.66752,0.66762,0.66734,0.66737,2157699973.0
2006-10-31 11:15:00,0.66745,0.66765,0.66731,0.6676,1950399999.0
2006-10-31 11:30:00,0.66765,0.66771,0.66745,0.66761,1997400015.0
2006-10-31 11:45:00,0.66763,0.66787,0.66749,0.66777,1969199991.0
2006-10-31 12:00:00,0.66769,0.66776,0.66757,0.66769,2045600002.0
2006-10-31 12:15:00,0.66766,0.66783,0.66759,0.66773,1955400003.0
2006-10-31 12:30:00,0.66775,0.66842,0.66775,0.66831,2095700000.0
2006-10-31 12:45:00,0.6683,0.66888,0.66814,0.66877,1942000020.0
2006-10-31 13:00:00,0.66889,0.66918,0.66887,0.66895,2236499990.0
2006-10-31 13:15:00,0.66889,0.66904,0.66846,0.66865,1633200007.0
2006-10-31 13:30:00,0.66868,0.66872,0.66848,0.66853,1985300000.0
2006-10-31 13:45:00,0.66851,0.66851,0.66807,0.66841,2160799989.0
2006-10-31 14:00:00,0.66851,0.66869,0.66844,0.6686,2171999999.0
2006-10-31 14:15:00,0.66861,0.66863,0.66839,0.66853,1886300002.0
2006-10-31 14:30:00,0.66852,0.66867,0.6683,0.66835,1910900000.0
2006-10-31 14:45:00,0.66834,0.66841,0.66814,0.6682,1769300001.0
2006-10-31 15:00:00,0.6682,0.66846,0.66815,0.66835,2173400009.0
2006-10-31 15:15:00,0.66833,0.66854,0.66815,0.66845,2179399996.0
2006-10-31 15:30:00,0.66847,0.66871,0.66838,0.66862,1986300001.0
2006-10-31 15:45:00,0.66861,0.66876,0.66853,0.66869,1749899994.0
2006-10-31 16:00:00,0.66868,0.66873,0.66853,0.66861,2440000010.0
2006-10-31 16:15:00,0.66863,0.66868,0.66848,0.66863,1513100013.0
2006-10-31 16:30:00,0.6686,0.66875,0.66848,0.66863,1727299999.0
2006-10-31 16:45:00,0.66858,0.6689,0.66851,0.66888,2177799994.0
2006-10-31 17:00:00,0.66882,0.66978,0.6687,0.6692,2223400004.0
2006-10-31 17:15:00,0.66917,0.66971,0.66914,0.66965,2027799986.0
2006-10-31 17:30:00,0.66969,0.66984,0.66894,0.66902,1967500020.0
2006-10-31 17:45:00,0.66896,0.66921,0.66885,0.66912,2518599982.0
2006-10-31 18:00:00,0.6691,0.66929,0.6688,0.66914,16671100023.0
2006-10-31 18:15:00,0.66919,0.66924,0.66902,0.66912,14861599990.0
2006-10-31 18:30:00,0.66916,0.66942,0.66903,0.66916,8312300000.0
2006-10-31 18:45:00,0.66917,0.66927,0.66898,0.6692,6350899990.0
2006-10-31 19:00:00,0.66915,0.66946,0.66915,0.66928,6633299997.0
2006-10-31 19:15:00,0.66928,0.66934,0.66898,0.66905,5609300011.0
2006-10-31 19:30:00,0.66903,0.66908,0.66889,0.669,6679199982.0
2006-10-31 19:45:00,0.66904,0.66915,0.66896,0.66906,4051100010.0
2006-10-31 20:00:00,0.66913,0.66913,0.66885,0.66903,4145000012.0
2006-10-31 20:15:00,0.66905,0.66914,0.66892,0.66902,6098399986.0
2006-10-31 20:30:00,0.66904,0.66914,0.6689,0.66896,10032099972.0
2006-10-31 20:45:00,0.66892,0.6691,0.66882,0.6689,11880599959.0
2006-10-31 21:00:00,0.66894,0.66908,0.6689,0.66895,8270599975.0
2006-10-31 21:15:00,0.66893,0.66901,0.66882,0.66892,5432600024.0
2006-10-31 21:30:00,0.66888,0.66898,0.6688,0.6689,4139599986.0
2006-10-31 21:45:00,0.6689,0.66915,0.66877,0.66915,3171099995.0
2006-10-31 22:00:00,0.66904,0.66912,0.66885,0.669,3499300002.0
2006-10-31 22:15:00,0.66902,0.66906,0.66883,0.669,4316999995.0
2006-10-31 22:30:00,0.66902,0.66908,0.66882,0.66888,3263100003.0
2006-10-31 22:45:00,0.6689,0.66905,0.66878,0.66878,2423199994.0
2006-10-31 23:00:00,0.66865,0.66914,0.66865,0.6689,2084999997.0
2006-10-31 23:15:00,0.66893,0.66903,0.66881,0.66897,1874499994.0
2006-10-31 23:30:00,0.66903,0.66919,0.66883,0.66904,1858199998.0
2006-10-31 23:45:00,0.66902,0.66908,0.66873,0.66894,1777300004.0
2006-11-01 00:00:00,0.6689,0.66906,0.66865,0.66902,1972699991.0
2006-11-01 00:15:00,0.66906,0.66911,0.66884,0.66898,2027900003.0
2006-11-01 00:30:00,0.66903,0.66914,0.6686,0.66863,1924100013.0
2006-11-01 00:45:00,0.66864,0.66907,0.66861,0.66864,1777400012.0
2006-11-01 01:00:00,0.66861,0.66883,0.66858,0.66873,2204999997.0
2006-11-01 01:15:00,0.66878,0.66892,0.6685,0.66885,2087199998.0
2006-11-01 01:30:00,0.66888,0.66904,0.6687,0.6689,1538100004.0
2006-11-01 01:45:00,0.66898,0.66902,0.66854,0.6688,2041999998.0
2006-11-01 02:00:00,0.66876,0.669,0.6686,0.66893,2013799984.0
2006-11-01 02:15:00,0.66892,0.66905,0.66867,0.66875,1843900007.0
2006-11-01 02:30:00,0.66872,0.66895,0.66866,0.6688,1663399995.0
2006-11-01 02:45:00,0.66878,0.66894,0.6687,0.66883,1737500010.0
2006-11-01 03:00:00,0.66883,0.66887,0.66864,0.66872,1809699996.0
2006-11-01 03:15:00,0.66872,0.66895,0.66848,0.66893,1126799998.0
2006-11-01 03:30:00,0.66897,0.66903,0.66875,0.66896,1563800000.0
2006-11-01 03:45:00,0.66896,0.66911,0.66881,0.66896,1606200011.0
2006-11-01 04:00:00,0.66892,0.669,0.66878,0.66888,2059000008.0
2006-11-01 04:15:00,0.66893,0.66901,0.66872,0.66883,1680499998.0
2006-11-01 04:30:00,0.66885,0.66895,0.66876,0.66887,1977299997.0
2006-11-01 04:45:00,0.6688,0.66903,0.66878,0.66892,1663700003.0
2006-11-01 05:00:00,0.6689,0.669,0.6688,0.66887,1658100002.0
2006-11-01 05:15:00,0.6689,0.66908,0.66885,0.66904,1664999992.0
2006-11-01 05:30:00,0.66903,0.66908,0.66871,0.66893,1443400000.0
2006-11-01 05:45:00,0.66892,0.66896,0.66866,0.66891,1818499994.0
2006-11-01 06:00:00,0.66885,0.669,0.6688,0.66893,1794600003.0
2006-11-01 06:15:00,0.6689,0.66903,0.66883,0.66895,2201000002.0
2006-11-01 06:30:00,0.66895,0.6691,0.66887,0.66897,1427400002.0
2006-11-01 06:45:00,0.66905,0.66914,0.66889,0.66898,1611799997.0
2006-11-01 07:00:00,0.6689,0.66919,0.66887,0.66909,1437399987.0
2006-11-01 07:15:00,0.66915,0.6693,0.669,0.66912,1621800007.0
2006-11-01 07:30:00,0.66904,0.66924,0.66891,0.66902,2188299985.0
2006-11-01 07:45:00,0.669,0.66932,0.66891,0.66913,1396699995.0
2006-11-01 08:00:00,0.66903,0.66911,0.66879,0.6691,1678599997.0
2006-11-01 08:15:00,0.66911,0.66915,0.66898,0.669,1284200001.0
2006-11-01 08:30:00,0.669,0.66908,0.6687,0.66886,2049700003.0
2006-11-01 08:45:00,0.66882,0.66894,0.66877,0.66885,1812099997.0
2006-11-01 09:00:00,0.66885,0.66903,0.66877,0.66886,1568800003.0
2006-11-01 09:15:00,0.6689,0.66891,0.66858,0.66874,2162799988.0
2006-11-01 09:30:00,0.66872,0.66885,0.66842,0.66873,2393899989.0
2006-11-01 09:45:00,0.66875,0.66877,0.66848,0.66864,1990599990.0
2006-11-01 10:00:00,0.66862,0.6687,0.66829,0.66853,2292199997.0
2006-11-01 10:15:00,0.66854,0.66854,0.6682,0.66829,2327499992.0
2006-11-01 10:30:00,0.66833,0.66838,0.66808,0.66836,2319899996.0
2006-11-01 10:45:00,0.66835,0.66839,0.66816,0.66824,1924200002.0
2006-11-01 11:00:00,0.66823,0.66826,0.66812,0.66817,1767899987.0
2006-11-01 11:15:00,0.66819,0.66819,0.66792,0.66795,1827499996.0
2006-11-01 11:30:00,0.66791,0.66812,0.66752,0.6681,2157500001.0
2006-11-01 11:45:00,0.66806,0.66818,0.6677,0.66806,2422799984.0
2006-11-01 12:00:00,0.668,0.66824,0.66787,0.66808,1972999998.0
2006-11-01 12:15:00,0.66808,0.66819,0.66759,0.66772,2026700010.0
2006-11-01 12:30:00,0.66765,0.66798,0.66762,0.66798,1818799989.0
2006-11-01 12:45:00,0.668,0.6681,0.66788,0.668,1678300009.0
2006-11-01 13:00:00,0.66805,0.66809,0.66761,0.66776,1925600000.0
2006-11-01 13:15:00,0.66775,0.66789,0.6677,0.66787,1989699996.0
2006-11-01 13:30:00,0.66785,0.66806,0.66779,0.66805,1603500006.0
2006-11-01 13:45:00,0.66805,0.66837,0.66796,0.66832,2288199986.0
2006-11-01 14:00:00,0.66835,0.66843,0.66818,0.66837,2123899999.0
2006-11-01 14:15:00,0.66836,0.6685,0.66833,0.66845,1990299986.0
2006-11-01 14:30:00,0.66839,0.66852,0.66825,0.66852,1683700000.0
2006-11-01 14:45:00,0.66854,0.66865,0.66836,0.66844,2033300001.0
2006-11-01 15:00:00,0.66843,0.66853,0.66825,0.66833,2237799989.0
2006-11-01 15:15:00,0.66832,0.66851,0.66823,0.66831,2043099988.0
2006-11-01 15:30:00,0.66835,0.66842,0.66815,0.66822,1933499995.0
2006-11-01 15:45:00,0.66822,0.66849,0.66812,0.66845,2333199998.0
2006-11-01 16:00:00,0.66852,0.6687,0.66849,0.66856,2100499990.0
2006-11-01 16:15:00,0.66854,0.66878,0.66849,0.66873,2366899984.0
2006-11-01 16:30:00,0.66874,0.66877,0.66855,0.66865,1871399996.0
2006-11-01 16:45:00,0.6686,0.66868,0.66848,0.66848,2320199993.0
2006-11-01 17:00:00,0.66849,0.66896,0.66834,0.66867,2228900005.0
2006-11-01 17:15:00,0.66871,0.66913,0.6687,0.66898,1776199996.0
2006-11-01 17:30:00,0.66899,0.66916,0.66888,0.66914,2220600007.0
2006-11-01 17:45:00,0.6691,0.66967,0.66899,0.66962,1863600013.0
2006-11-01 18:00:00,0.66964,0.66967,0.66906,0.66915,15541299978.0
2006-11-01 18:15:00,0.669,0.6692,0.669,0.66906,13899100009.0
2006-11-01 18:30:00,0.66911,0.66917,0.669,0.66911,8741500010.0
2006-11-01 18:45:00,0.66914,0.66923,0.66879,0.6688,5957399998.0
2006-11-01 19:00:00,0.6688,0.66898,0.66856,0.66861,6087699999.0
2006-11-01 19:15:00,0.66863,0.66876,0.66847,0.66855,5345199995.0
2006-11-01 19:30:00,0.66853,0.66866,0.66842,0.66852,6560999993.0
2006-11-01 19:45:00,0.66855,0.66862,0.66831,0.66833,3627500002.0
2006-11-01 20:00:00,0.66837,0.6686,0.66833,0.66853,4267999999.0
2006-11-01 20:15:00,0.66856,0.66864,0.66842,0.66851,6383300000.0
2006-11-01 20:30:00,0.66853,0.6686,0.66843,0.66856,10476499996.0
2006-11-01 20:45:00,0.66858,0.66884,0.66854,0.6686,10989000032.0
2006-11-01 21:00:00,0.66863,0.66867,0.66826,0.66828,8131400000.0
2006-11-01 21:15:00,0.66833,0.6684,0.66817,0.66822,4530899989.0
2006-11-01 21:30:00,0.6682,0.66838,0.66818,0.66831,4341600014.0
2006-11-01 21:45:00,0.6683,0.66834,0.66806,0.66816,3379899991.0
2006-11-01 22:00:00,0.66812,0.66822,0.66805,0.66818,3449899990.0
2006-11-01 22:15:00,0.66819,0.66834,0.66815,0.66825,4608500002.0
2006-11-01 22:30:00,0.66825,0.66831,0.66806,0.66824,3204599979.0
2006-11-01 22:45:00,0.66827,0.66828,0.66805,0.66805,2435899995.0
2006-11-01 23:00:00,0.66789,0.66826,0.66789,0.6682,2199199999.0
2006-11-01 23:15:00,0.66823,0.66829,0.66803,0.6682,1609199993.0
2006-11-01 23:30:00,0.66823,0.66828,0.66803,0.66805,1835600000.0
2006-11-01 23:45:00,0.66806,0.66818,0.66779,0.66807,1902700004.0
2006-11-02 00:00:00,0.6677,0.66828,0.66731,0.66826,1703399986.0
2006-11-02 00:15:00,0.66828,0.66841,0.66803,0.66805,2058999997.0
2006-11-02 00:30:00,0.66818,0.66858,0.66801,0.66831,1780999989.0
2006-11-02 00:45:00,0.66833,0.66849,0.66819,0.66833,2122500012.0
2006-11-02 01:00:00,0.66833,0.66855,0.66825,0.66842,2305300003.0
2006-11-02 01:15:00,0.66842,0.66863,0.66813,0.66859,1700100001.0
2006-11-02 01:30:00,0.6686,0.66866,0.66838,0.66852,2052799997.0
2006-11-02 01:45:00,0.66855,0.66863,0.66846,0.6685,1770400004.0
2006-11-02 02:00:00,0.66853,0.66877,0.66848,0.66873,1918000007.0
2006-11-02 02:15:00,0.6687,0.66876,0.66847,0.66865,1679899995.0
2006-11-02 02:30:00,0.66859,0.66874,0.6685,0.66865,1899199999.0
2006-11-02 02:45:00,0.66856,0.66863,0.66803,0.6682,2100999997.0
2006-11-02 03:00:00,0.66823,0.66853,0.66816,0.66834,1586100005.0
2006-11-02 03:15:00,0.66828,0.66832,0.66798,0.66828,1593300014.0
2006-11-02 03:30:00,0.66828,0.66835,0.66812,0.66829,1805399997.0
2006-11-02 03:45:00,0.66828,0.66857,0.66818,0.66839,1730700005.0
2006-11-02 04:00:00,0.66844,0.6686,0.66837,0.6685,1777499997.0
2006-11-02 04:15:00,0.6685,0.66864,0.66843,0.66847,1551200009.0
2006-11-02 04:30:00,0.66845,0.66855,0.66835,0.66845,1435000001.0
2006-11-02 04:45:00,0.6684,0.66865,0.66829,0.66855,1505100007.0
2006-11-02 05:00:00,0.66862,0.66867,0.66814,0.66851,1640399997.0
2006-11-02 05:15:00,0.66853,0.6687,0.66824,0.66852,1857099999.0
2006-11-02 05:30:00,0.66853,0.66858,0.66819,0.66854,1844099997.0
2006-11-02 05:45:00,0.66853,0.66859,0.66831,0.66851,1815699995.0
2006-11-02 06:00:00,0.66854,0.66854,0.66829,0.66835,1344299997.0
2006-11-02 06:15:00,0.66832,0.6684,0.66817,0.66834,2062199993.0
2006-11-02 06:30:00,0.66834,0.66854,0.66826,0.6683,1742499984.0
2006-11-02 06:45:00,0.66837,0.66856,0.66828,0.66847,1726500005.0
2006-11-02 07:00:00,0.66847,0.66855,0.66837,0.66843,1347200005.0
2006-11-02 07:15:00,0.66845,0.66856,0.66826,0.66843,1850099997.0
2006-11-02 07:30:00,0.66841,0.66867,0.66833,0.6685,1921800017.0
2006-11-02 07:45:00,0.66859,0.66875,0.66847,0.66875,1578399992.0
2006-11-02 08:00:00,0.6687,0.66883,0.66859,0.66875,1762699996.0
2006-11-02 08:15:00,0.66877,0.66899,0.66863,0.66886,1878700001.0
2006-11-02 08:30:00,0.66882,0.669,0.6687,0.66878,2238500010.0
2006-11-02 08:45:00,0.66873,0.66922,0.66869,0.66909,2413599990.0
2006-11-02 09:00:00,0.66912,0.66938,0.66907,0.66925,1561300015.0
2006-11-02 09:15:00,0.66921,0.66941,0.66904,0.66919,1929399996.0
2006-11-02 09:30:00,0.66923,0.66935,0.66905,0.66924,1635999997.0
2006-11-02 09:45:00,0.66927,0.66956,0.66923,0.6694,1997600007.0
2006-11-02 10:00:00,0.66933,0.66952,0.66929,0.66948,1421499999.0
2006-11-02 10:15:00,0.66955,0.66955,0.66905,0.6692,2020200000.0
2006-11-02 10:30:00,0.66922,0.66923,0.66885,0.66915,1921299999.0
2006-11-02 10:45:00,0.66915,0.66915,0.66898,0.66915,2018999994.0
2006-11-02 11:00:00,0.66915,0.66929,0.66907,0.66913,1576899994.0
2006-11-02 11:15:00,0.66917,0.66917,0.66891,0.66894,2126199996.0
2006-11-02 11:30:00,0.66899,0.66908,0.66877,0.66887,1833400005.0
2006-11-02 11:45:00,0.66885,0.66889,0.66869,0.66879,2341400011.0
2006-11-02 12:00:00,0.66875,0.66881,0.66837,0.66845,2028299994.0
2006-11-02 12:15:00,0.6684,0.66855,0.66832,0.66853,2142399988.0
2006-11-02 12:30:00,0.66851,0.66856,0.66829,0.66838,1978099992.0
2006-11-02 12:45:00,0.66834,0.66842,0.66819,0.66838,1892100005.0
2006-11-02 13:00:00,0.6685,0.66861,0.66837,0.66853,1874900007.0
2006-11-02 13:15:00,0.66847,0.66863,0.66843,0.66853,2133500006.0
2006-11-02 13:30:00,0.66853,0.66903,0.66847,0.66902,1720799996.0
2006-11-02 13:45:00,0.66903,0.6693,0.66892,0.66913,2067999995.0
2006-11-02 14:00:00,0.6691,0.66925,0.669,0.66902,2047199992.0
2006-11-02 14:15:00,0.66907,0.66909,0.66889,0.66907,1864899991.0
2006-11-02 14:30:00,0.66904,0.66931,0.66895,0.66931,1842299988.0
2006-11-02 14:45:00,0.66937,0.66961,0.66935,0.66944,2111499980.0
2006-11-02 15:00:00,0.66942,0.66949,0.66895,0.66895,2021999998.0
2006-11-02 15:15:00,0.66893,0.66912,0.66876,0.66886,1825099994.0
2006-11-02 15:30:00,0.66887,0.66894,0.66839,0.66861,2416699981.0
2006-11-02 15:45:00,0.66864,0.66883,0.66858,0.66868,2253299987.0
2006-11-02 16:00:00,0.66873,0.6688,0.66856,0.66875,1827500005.0
2006-11-02 16:15:00,0.66871,0.66885,0.66864,0.66879,1571600004.0
2006-11-02 16:30:00,0.66876,0.6689,0.66849,0.66862,2010499985.0
2006-11-02 16:45:00,0.66856,0.66863,0.66839,0.66839,2086699995.0
2006-11-02 17:00:00,0.66834,0.66864,0.66834,0.66855,2137600001.0
2006-11-02 17:15:00,0.66855,0.66871,0.66839,0.66868,2228099989.0
2006-11-02 17:30:00,0.66868,0.66911,0.66863,0.66911,1959399995.0
2006-11-02 17:45:00,0.6691,0.66939,0.66904,0.66933,1795199994.0
2006-11-02 18:00:00,0.66931,0.66932,0.66899,0.6691,18537299968.0
2006-11-02 18:15:00,0.66911,0.66926,0.66898,0.66908,13980500006.0
2006-11-02 18:30:00,0.66909,0.66954,0.66902,0.66943,8346099974.0
2006-11-02 18:45:00,0.66941,0.66958,0.66926,0.66937,6332599988.0
2006-11-02 19:00:00,0.66935,0.66944,0.6691,0.66913,6634599987.0
2006-11-02 19:15:00,0.66912,0.66927,0.66902,0.66925,5306099983.0
2006-11-02 19:30:00,0.66923,0.66942,0.66915,0.66923,7049500003.0
2006-11-02 19:45:00,0.66925,0.66933,0.669,0.66931,4395999999.0
2006-11-02 20:00:00,0.66936,0.66938,0.66922,0.66932,4111500000.0
2006-11-02 20:15:00,0.66933,0.66937,0.66916,0.66932,6723500004.0
2006-11-02 20:30:00,0.66933,0.66954,0.66929,0.66951,10106100016.0
2006-11-02 20:45:00,0.66954,0.66965,0.66942,0.66949,11467800002.0
2006-11-02 21:00:00,0.66953,0.66966,0.66929,0.66942,7340099996.0
2006-11-02 21:15:00,0.66943,0.66947,0.66914,0.66932,4881500006.0
2006-11-02 21:30:00,0.6693,0.66944,0.66922,0.66927,4293900000.0
2006-11-02 21:45:00,0.66927,0.66954,0.66923,0.66948,3285299996.0
2006-11-02 22:00:00,0.66943,0.66944,0.6693,0.66936,3248900003.0
2006-11-02 22:15:00,0.66936,0.66941,0.6692,0.66922,4642100000.0
2006-11-02 22:30:00,0.66924,0.66933,0.66915,0.66933,3181400004.0
2006-11-02 22:45:00,0.66938,0.66945,0.66911,0.66911,2635899992.0
2006-11-02 23:00:00,0.669,0.66946,0.669,0.66936,1797700006.0
2006-11-02 23:15:00,0.66936,0.66957,0.66925,0.6695,1485500001.0
2006-11-02 23:30:00,0.66951,0.66976,0.66932,0.6694,2260400000.0
2006-11-02 23:45:00,0.6694,0.66953,0.66918,0.66944,2242199989.0
2006-11-03 00:00:00,0.66929,0.66958,0.66916,0.66944,1807099990.0
2006-11-03 00:15:00,0.6695,0.66954,0.6694,0.66948,1522599995.0
2006-11-03 00:30:00,0.66952,0.66967,0.66941,0.66962,1994799990.0
2006-11-03 00:45:00,0.6696,0.66967,0.66924,0.66962,1365899997.0
2006-11-03 01:00:00,0.66953,0.66978,0.66949,0.66963,2113300001.0
2006-11-03 01:15:00,0.66961,0.66981,0.6695,0.66968,1721399987.0
2006-11-03 01:30:00,0.66963,0.66979,0.66936,0.66962,1519500009.0
2006-11-03 01:45:00,0.66965,0.6697,0.66938,0.66952,1631899997.0
2006-11-03 02:00:00,0.66952,0.66958,0.66929,0.6694,2123900002.0
2006-11-03 02:15:00,0.6694,0.66962,0.66932,0.66952,1918600011.0
2006-11-03 02:30:00,0.66945,0.66964,0.66935,0.66955,1962300009.0
2006-11-03 02:45:00,0.66948,0.66965,0.66947,0.66963,1997700007.0
2006-11-03 03:00:00,0.66965,0.66975,0.66948,0.6696,1544300015.0
2006-11-03 03:15:00,0.66965,0.66976,0.66956,0.6696,1369200009.0
2006-11-03 03:30:00,0.66968,0.66972,0.66941,0.6696,1358800003.0
2006-11-03 03:45:00,0.66961,0.66977,0.6694,0.6694,1400899998.0
2006-11-03 04:00:00,0.66949,0.66966,0.66947,0.6695,1443299992.0
2006-11-03 04:15:00,0.66956,0.66968,0.66944,0.66961,1872599999.0
2006-11-03 04:30:00,0.66961,0.66968,0.66955,0.66965,1914799997.0
2006-11-03 04:45:00,0.6696,0.66974,0.6695,0.66952,1838499991.0
2006-11-03 05:00:00,0.6695,0.6697,0.66944,0.66947,1725999992.0
2006-11-03 05:15:00,0.6695,0.6696,0.66933,0.66944,2114700001.0
2006-11-03 05:30:00,0.66951,0.66957,0.66932,0.6695,1648900008.0
2006-11-03 05:45:00,0.66942,0.66951,0.66937,0.66943,1135700001.0
2006-11-03 06:00:00,0.66942,0.66958,0.66939,0.6695,1702899993.0
2006-11-03 06:15:00,0.66949,0.66955,0.66931,0.66955,1689300000.0
2006-11-03 06:30:00,0.66955,0.66964,0.6694,0.66955,2023600005.0
2006-11-03 06:45:00,0.66944,0.66965,0.66928,0.66937,1554399993.0
2006-11-03 07:00:00,0.6695,0.66968,0.66908,0.66947,2075600006.0
2006-11-03 07:15:00,0.6695,0.66954,0.66934,0.66945,1464399992.0
2006-11-03 07:30:00,0.66942,0.66958,0.66931,0.66951,2104200000.0
2006-11-03 07:45:00,0.66948,0.66956,0.66916,0.66944,2139600000.0
2006-11-03 08:00:00,0.66935,0.66957,0.66922,0.66954,1797799992.0
2006-11-03 08:15:00,0.66951,0.66956,0.6694,0.66944,1159400004.0
2006-11-03 08:30:00,0.66942,0.66952,0.6693,0.66948,1950700000.0
2006-11-03 08:45:00,0.66947,0.66955,0.66931,0.66948,1875099983.0
2006-11-03 09:00:00,0.66948,0.66963,0.66947,0.66952,1999299985.0
2006-11-03 09:15:00,0.66953,0.66979,0.66952,0.66965,2031900001.0
2006-11-03 09:30:00,0.66967,0.67002,0.66957,0.66975,2038200014.0
2006-11-03 09:45:00,0.66976,0.66976,0.66933,0.66949,2181999993.0
2006-11-03 10:00:00,0.6695,0.66962,0.66937,0.66943,1935200000.0
2006-11-03 10:15:00,0.66948,0.66948,0.6691,0.66932,2121599997.0
2006-11-03 10:30:00,0.66932,0.66933,0.66918,0.66928,2080500003.0
2006-11-03 10:45:00,0.6693,0.66938,0.66898,0.66905,1894199994.0
2006-11-03 11:00:00,0.66903,0.66911,0.66897,0.66902,1768200013.0
2006-11-03 11:15:00,0.66907,0.66917,0.66898,0.66902,2539300011.0
2006-11-03 11:30:00,0.66901,0.66901,0.66841,0.66855,1808099986.0
2006-11-03 11:45:00,0.66856,0.66904,0.66856,0.66897,2186099997.0
2006-11-03 12:00:00,0.66893,0.66903,0.66868,0.66875,2195000008.0
2006-11-03 12:15:00,0.6687,0.66872,0.66851,0.66857,2129199998.0
2006-11-03 12:30:00,0.66852,0.66865,0.6684,0.66865,1602000003.0
2006-11-03 12:45:00,0.66875,0.66936,0.66869,0.66925,2165899996.0
2006-11-03 13:00:00,0.66927,0.66971,0.66924,0.6696,1595799995.0
2006-11-03 13:15:00,0.66954,0.66972,0.66947,0.6697,2040999995.0
2006-11-03 13:30:00,0.66957,0.66963,0.66927,0.66938,1899799992.0
2006-11-03 13:45:00,0.66939,0.66948,0.66903,0.66903,1964999996.0
2006-11-03 14:00:00,0.66898,0.66924,0.66894,0.66914,1873599994.0
2006-11-03 14:15:00,0.66914,0.66926,0.66903,0.66917,2104400007.0
2006-11-03 14:30:00,0.66909,0.66915,0.66878,0.66893,1914999989.0
2006-11-03 14:45:00,0.66897,0.66915,0.66889,0.66897,2410899980.0
2006-11-03 15:00:00,0.66895,0.66904,0.6686,0.66865,1972599985.0
2006-11-03 15:15:00,0.66865,0.66878,0.66843,0.66865,2408900002.0
2006-11-03 15:30:00,0.66875,0.66884,0.66714,0.66817,2170800005.0
2006-11-03 15:45:00,0.66816,0.66849,0.66745,0.66812,1985599984.0
2006-11-03 16:00:00,0.66811,0.66841,0.66804,0.66841,2033500002.0
2006-11-03 16:15:00,0.66843,0.66846,0.6682,0.66832,1881800004.0
2006-11-03 16:30:00,0.66832,0.6685,0.6682,0.6685,1705999999.0
2006-11-03 16:45:00,0.66843,0.66854,0.66828,0.66833,2315699994.0
2006-11-03 17:00:00,0.66836,0.66878,0.66816,0.66865,2225399997.0
2006-11-03 17:15:00,0.66863,0.6687,0.66843,0.66864,1924500003.0
2006-11-03 17:30:00,0.66865,0.66871,0.66848,0.66856,1711699997.0
2006-11-03 17:45:00,0.66852,0.6686,0.66828,0.66828,1882199995.0
2006-11-03 18:00:00,0.66826,0.6685,0.66819,0.6684,17714099981.0
2006-11-03 18:15:00,0.6681,0.66845,0.6681,0.66816,13969500006.0
2006-11-03 18:30:00,0.66814,0.66827,0.66797,0.66823,7487699998.0
2006-11-03 18:45:00,0.66822,0.66829,0.66809,0.66815,5964799999.0
2006-11-03 19:00:00,0.66814,0.66852,0.66811,0.66833,6103999979.0
2006-11-03 19:15:00,0.66832,0.6685,0.66824,0.66844,5349799990.0
2006-11-03 19:30:00,0.66843,0.66863,0.66838,0.66854,7074399993.0
2006-11-03 19:45:00,0.66855,0.66861,0.66838,0.66852,3265399997.0
2006-11-03 20:00:00,0.6686,0.66876,0.66852,0.66863,4701299985.0
2006-11-03 20:15:00,0.66865,0.66871,0.66855,0.66862,6289099996.0
2006-11-03 20:30:00,0.66863,0.66875,0.66856,0.66858,9785100003.0
2006-11-03 20:45:00,0.66862,0.66875,0.66856,0.66865,11328799980.0
2006-11-03 21:00:00,0.66868,0.66876,0.66859,0.66863,8081099986.0
2006-11-03 21:15:00,0.66865,0.66879,0.6686,0.66872,5434799998.0
2006-11-03 21:30:00,0.66865,0.66875,0.66857,0.6687,4417500006.0
2006-11-03 21:45:00,0.6687,0.66887,0.66862,0.66883,3233899998.0
2006-11-03 22:00:00,0.66875,0.66902,0.6684,0.66885,3429899996.0
2006-11-03 22:15:00,0.66877,0.66911,0.66848,0.6687,4689799980.0
2006-11-03 22:30:00,0.66859,0.66923,0.66856,0.66889,3699900009.0
2006-11-03 22:45:00,0.66891,0.66909,0.66844,0.66854,2829799993.0
2006-11-03 23:00:00,0.66855,0.6691,0.66855,0.66872,2295899994.0
2006-11-03 23:15:00,0.6689,0.66909,0.66859,0.66865,2788399991.0
2006-11-03 23:30:00,0.6687,0.66909,0.66869,0.66908,2373000000.0
2006-11-03 23:45:00,0.66897,0.66911,0.66848,0.66891,2795499996.0
2006-11-06 00:00:00,0.66855,0.66888,0.66828,0.66862,2179199992.0
2006-11-06 00:15:00,0.66843,0.66868,0.66841,0.66841,1879599988.0
2006-11-06 00:30:00,0.66846,0.66871,0.66829,0.66858,2049400000.0
2006-11-06 00:45:00,0.66855,0.66859,0.6684,0.66852,1635299992.0
2006-11-06 01:00:00,0.66851,0.6686,0.6684,0.66843,2085500010.0
2006-11-06 01:15:00,0.66841,0.6686,0.66841,0.66859,1836300013.0
2006-11-06 01:30:00,0.66858,0.66862,0.66837,0.66852,1918000011.0
2006-11-06 01:45:00,0.66855,0.66869,0.66839,0.66842,2186300000.0
2006-11-06 02:00:00,0.66843,0.66866,0.66828,0.66834,1789799998.0
2006-11-06 02:15:00,0.66835,0.66856,0.66828,0.66855,1881199999.0
2006-11-06 02:30:00,0.66852,0.66863,0.66839,0.6686,1443799997.0
2006-11-06 02:45:00,0.66858,0.66886,0.66853,0.66871,1801599987.0
2006-11-06 03:00:00,0.66873,0.66877,0.66834,0.66842,1802799997.0
2006-11-06 03:15:00,0.66843,0.66846,0.66826,0.66845,1515000003.0
2006-11-06 03:30:00,0.66843,0.66848,0.6682,0.66835,1448999999.0
2006-11-06 03:45:00,0.66832,0.66838,0.66817,0.66833,1408899996.0
2006-11-06 04:00:00,0.66833,0.66839,0.66816,0.6683,1404300003.0
2006-11-06 04:15:00,0.66833,0.66837,0.66822,0.66828,1393100002.0
2006-11-06 04:30:00,0.66829,0.66848,0.66827,0.66838,1763200010.0
2006-11-06 04:45:00,0.66832,0.66842,0.66814,0.66832,1484599997.0
2006-11-06 05:00:00,0.6683,0.66847,0.66827,0.66837,1661100001.0
2006-11-06 05:15:00,0.66836,0.66844,0.66815,0.66833,1938100003.0
2006-11-06 05:30:00,0.66833,0.66854,0.66811,0.66831,1389900003.0
2006-11-06 05:45:00,0.66843,0.66845,0.66813,0.66842,1899999999.0
2006-11-06 06:00:00,0.66845,0.66846,0.6682,0.66836,1779199999.0
2006-11-06 06:15:00,0.66832,0.6685,0.66816,0.66827,1961699987.0
2006-11-06 06:30:00,0.66838,0.66846,0.66816,0.66828,1349899998.0
2006-11-06 06:45:00,0.66827,0.66848,0.66816,0.66833,2266899998.0
2006-11-06 07:00:00,0.66829,0.66858,0.66822,0.66834,1615899991.0
2006-11-06 07:15:00,0.66838,0.6687,0.66824,0.66848,1695400000.0
2006-11-06 07:30:00,0.66852,0.66856,0.66835,0.66845,2238800001.0
2006-11-06 07:45:00,0.66842,0.66856,0.66836,0.66853,2165500011.0
2006-11-06 08:00:00,0.6685,0.66853,0.66826,0.66836,2050399996.0
2006-11-06 08:15:00,0.66833,0.66852,0.66825,0.66846,1722299996.0
2006-11-06 08:30:00,0.66851,0.6686,0.6683,0.6683,1709100005.0
2006-11-06 08:45:00,0.66845,0.66868,0.66837,0.66863,1835299994.0
2006-11-06 09:00:00,0.66865,0.66871,0.66843,0.66858,1841400005.0
2006-11-06 09:15:00,0.66856,0.66894,0.66852,0.6689,1640799990.0
2006-11-06 09:30:00,0.66888,0.66904,0.66878,0.66884,1628000003.0
2006-11-06 09:45:00,0.66883,0.66899,0.66877,0.66893,2075000012.0
2006-11-06 10:00:00,0.66888,0.66908,0.66887,0.66892,2352200011.0
2006-11-06 10:15:00,0.66894,0.66905,0.66864,0.66892,2299900003.0
2006-11-06 10:30:00,0.66894,0.66916,0.66894,0.66915,1856000004.0
2006-11-06 10:45:00,0.66914,0.66951,0.66909,0.66947,2396600003.0
2006-11-06 11:00:00,0.66953,0.6696,0.66939,0.66942,1957599999.0
2006-11-06 11:15:00,0.6695,0.66955,0.66918,0.66922,2284000010.0
2006-11-06 11:30:00,0.66939,0.66979,0.66939,0.66966,1723400006.0
2006-11-06 11:45:00,0.66966,0.66975,0.66946,0.66961,2132400006.0
2006-11-06 12:00:00,0.66952,0.66961,0.66922,0.66933,1979299994.0
2006-11-06 12:15:00,0.66932,0.66954,0.66925,0.66942,2486100010.0
2006-11-06 12:30:00,0.66937,0.66945,0.6693,0.66938,1968400003.0
2006-11-06 12:45:00,0.66938,0.66977,0.66931,0.6697,2329099989.0
2006-11-06 13:00:00,0.66968,0.66994,0.66954,0.66971,2089999988.0
2006-11-06 13:15:00,0.66965,0.66979,0.66959,0.66975,1550499993.0
2006-11-06 13:30:00,0.66972,0.66993,0.6697,0.66976,2147699998.0
2006-11-06 13:45:00,0.66978,0.66989,0.66966,0.66969,2076700003.0
2006-11-06 14:00:00,0.66969,0.66975,0.66958,0.66959,2347500003.0
2006-11-06 14:15:00,0.66958,0.66971,0.66951,0.66971,1761700001.0
2006-11-06 14:30:00,0.6697,0.66986,0.66969,0.66973,2214900020.0
2006-11-06 14:45:00,0.66976,0.66985,0.66961,0.66965,2220300005.0
2006-11-06 15:00:00,0.66964,0.6698,0.66961,0.66966,1851999994.0
2006-11-06 15:15:00,0.66968,0.66981,0.66961,0.6697,1717099988.0
2006-11-06 15:30:00,0.6697,0.66985,0.66963,0.66974,1949699999.0
2006-11-06 15:45:00,0.66974,0.66977,0.66951,0.66975,1527299994.0
2006-11-06 16:00:00,0.66973,0.66978,0.66956,0.66968,1815900001.0
2006-11-06 16:15:00,0.6697,0.6698,0.66961,0.6698,1902300003.0
2006-11-06 16:30:00,0.66975,0.67023,0.66973,0.67012,2001500005.0
2006-11-06 16:45:00,0.67011,0.67026,0.67006,0.67011,2246600003.0
2006-11-06 17:00:00,0.67007,0.67022,0.67004,0.67022,2451800004.0
2006-11-06 17:15:00,0.67025,0.67025,0.67002,0.6701,1902099993.0
2006-11-06 17:30:00,0.66998,0.67046,0.66988,0.67041,1674200005.0
2006-11-06 17:45:00,0.67036,0.67047,0.67023,0.67023,1959300007.0
2006-11-06 18:00:00,0.6702,0.67042,0.67016,0.67025,17239099997.0
2006-11-06 18:15:00,0.67027,0.67028,0.67009,0.67015,14849699936.0
2006-11-06 18:30:00,0.67013,0.67023,0.66994,0.67013,8223999990.0
2006-11-06 18:45:00,0.67013,0.67028,0.67001,0.67022,6593299987.0
2006-11-06 19:00:00,0.67018,0.67042,0.67011,0.67037,6561300014.0
2006-11-06 19:15:00,0.67036,0.67055,0.67029,0.67044,6000399998.0
2006-11-06 19:30:00,0.67038,0.67049,0.67027,0.67037,7706799990.0
2006-11-06 19:45:00,0.67038,0.67055,0.6703,0.67052,3916500002.0
2006-11-06 20:00:00,0.67057,0.67058,0.67017,0.67031,4518199985.0
2006-11-06 20:15:00,0.67043,0.67048,0.67036,0.67041,7003899995.0
2006-11-06 20:30:00,0.67043,0.6705,0.67036,0.67046,9556700025.0
2006-11-06 20:45:00,0.6705,0.67055,0.67022,0.6704,10716400006.0
2006-11-06 21:00:00,0.67045,0.6706,0.67036,0.67058,8332999997.0
2006-11-06 21:15:00,0.67058,0.6706,0.6704,0.67051,4676099986.0
2006-11-06 21:30:00,0.67047,0.67058,0.67044,0.67051,4063599981.0
2006-11-06 21:45:00,0.67052,0.6706,0.67045,0.67058,3183300003.0
2006-11-06 22:00:00,0.67053,0.67055,0.67028,0.67049,3952299982.0
2006-11-06 22:15:00,0.6705,0.67055,0.67037,0.67044,4813099969.0
2006-11-06 22:30:00,0.67047,0.67057,0.67033,0.67045,3110799993.0
2006-11-06 22:45:00,0.6705,0.67058,0.67027,0.67027,2437099997.0
2006-11-06 23:00:00,0.67015,0.67047,0.67015,0.67045,1775900000.0
2006-11-06 23:15:00,0.67048,0.67056,0.67039,0.67045,1441700007.0
2006-11-06 23:30:00,0.67048,0.67057,0.67028,0.67034,1725599998.0
2006-11-06 23:45:00,0.67032,0.67046,0.67003,0.67037,1935599999.0
2006-11-07 00:00:00,0.67018,0.67061,0.67016,0.67051,1353999996.0
2006-11-07 00:15:00,0.67052,0.6707,0.6704,0.67046,2038399978.0
2006-11-07 00:30:00,0.67055,0.67057,0.67032,0.67051,1248999994.0
2006-11-07 00:45:00,0.67047,0.67069,0.67006,0.67028,1721700000.0
2006-11-07 01:00:00,0.67025,0.67043,0.67009,0.67035,1956700005.0
2006-11-07 01:15:00,0.67028,0.67041,0.67002,0.67027,1787500000.0
2006-11-07 01:30:00,0.67017,0.67028,0.67007,0.6702,1820500005.0
2006-11-07 01:45:00,0.67019,0.67037,0.67012,0.67022,1873599998.0
2006-11-07 02:00:00,0.67018,0.67022,0.67001,0.6701,2008200005.0
2006-11-07 02:15:00,0.67007,0.67015,0.66994,0.67004,1556600000.0
2006-11-07 02:30:00,0.67004,0.67018,0.66989,0.66995,1977399992.0
2006-11-07 02:45:00,0.6699,0.67007,0.66983,0.66989,1770200008.0
2006-11-07 03:00:00,0.67001,0.67015,0.66986,0.67015,1655200008.0
2006-11-07 03:15:00,0.67018,0.6703,0.66968,0.66973,1751299982.0
2006-11-07 03:30:00,0.66981,0.66988,0.66967,0.66979,1292100007.0
2006-11-07 03:45:00,0.66977,0.66985,0.66969,0.66983,1407799996.0
2006-11-07 04:00:00,0.66985,0.67003,0.66974,0.67003,1584899997.0
2006-11-07 04:15:00,0.66995,0.67018,0.66991,0.67002,1644399998.0
2006-11-07 04:30:00,0.67003,0.67018,0.66989,0.67005,1935400010.0
2006-11-07 04:45:00,0.67001,0.67015,0.66994,0.67004,1852099991.0
2006-11-07 05:00:00,0.67009,0.67019,0.66989,0.67004,1794600003.0
2006-11-07 05:15:00,0.67006,0.67019,0.66993,0.67008,1504199981.0
2006-11-07 05:30:00,0.67008,0.67027,0.66993,0.67018,1821699995.0
2006-11-07 05:45:00,0.67015,0.67023,0.66992,0.66997,1650300000.0
2006-11-07 06:00:00,0.66997,0.67012,0.66985,0.66995,1856600000.0
2006-11-07 06:15:00,0.66999,0.67046,0.66999,0.67042,1969299983.0
2006-11-07 06:30:00,0.67041,0.67043,0.66972,0.67003,1787300009.0
2006-11-07 06:45:00,0.67014,0.67014,0.66981,0.67005,2067500005.0
2006-11-07 07:00:00,0.67001,0.67017,0.6699,0.67002,2075899987.0
2006-11-07 07:15:00,0.67006,0.67013,0.66992,0.67005,1713000001.0
2006-11-07 07:30:00,0.67002,0.67015,0.66981,0.66997,2033200010.0
2006-11-07 07:45:00,0.66992,0.67015,0.6699,0.67013,1386100001.0
2006-11-07 08:00:00,0.6701,0.67025,0.67003,0.67022,1475100007.0
2006-11-07 08:15:00,0.67023,0.67029,0.66999,0.67013,1871899995.0
2006-11-07 08:30:00,0.67014,0.67015,0.66977,0.66994,2435099986.0
2006-11-07 08:45:00,0.6699,0.67002,0.66979,0.66989,2010100007.0
2006-11-07 09:00:00,0.66993,0.67022,0.66988,0.67019,2046600001.0
2006-11-07 09:15:00,0.67022,0.67023,0.66982,0.66992,2072700007.0
2006-11-07 09:30:00,0.66992,0.67,0.66978,0.66979,1943400006.0
2006-11-07 09:45:00,0.66982,0.66994,0.66964,0.66989,1679200001.0
2006-11-07 10:00:00,0.66987,0.66995,0.66979,0.66982,1977700015.0
2006-11-07 10:15:00,0.66985,0.66999,0.66981,0.66992,2090500002.0
2006-11-07 10:30:00,0.66993,0.67,0.6698,0.66993,1920000003.0
2006-11-07 10:45:00,0.66995,0.66997,0.66976,0.66992,1980700003.0
2006-11-07 11:00:00,0.66993,0.67008,0.66988,0.66992,2164599997.0
2006-11-07 11:15:00,0.66996,0.66998,0.66968,0.66992,2333100001.0
2006-11-07 11:30:00,0.66999,0.67002,0.66958,0.66959,1733899999.0
2006-11-07 11:45:00,0.66956,0.66976,0.66956,0.6697,2197300007.0
2006-11-07 12:00:00,0.66965,0.66992,0.66951,0.66987,2238700011.0
2006-11-07 12:15:00,0.66981,0.6699,0.66972,0.66985,2090499996.0
2006-11-07 12:30:00,0.6698,0.66994,0.66967,0.66976,1629300009.0
2006-11-07 12:45:00,0.66979,0.66996,0.66974,0.66989,1903099995.0
2006-11-07 13:00:00,0.66995,0.66998,0.66969,0.66985,1887000003.0
2006-11-07 13:15:00,0.66981,0.66987,0.6697,0.66983,1665100008.0
2006-11-07 13:30:00,0.66978,0.66984,0.66941,0.66978,2219600012.0
2006-11-07 13:45:00,0.66978,0.66985,0.66967,0.6698,2389600012.0
2006-11-07 14:00:00,0.66982,0.66983,0.66955,0.66967,2367499985.0
2006-11-07 14:15:00,0.66967,0.66985,0.66957,0.66975,2233499989.0
2006-11-07 14:30:00,0.6697,0.66981,0.66966,0.66978,2018000007.0
2006-11-07 14:45:00,0.6698,0.66989,0.66961,0.66966,2017299998.0
2006-11-07 15:00:00,0.66967,0.66978,0.6696,0.66961,2203599994.0
2006-11-07 15:15:00,0.66962,0.66994,0.66962,0.66983,2190000008.0
2006-11-07 15:30:00,0.66985,0.66999,0.66974,0.66993,1923800004.0
2006-11-07 15:45:00,0.66995,0.67031,0.66992,0.67022,2072500002.0
2006-11-07 16:00:00,0.6702,0.67041,0.67012,0.67018,1954299994.0
2006-11-07 16:15:00,0.67017,0.67036,0.67002,0.67013,2231200006.0
2006-11-07 16:30:00,0.67008,0.6704,0.66999,0.6704,2295599998.0
2006-11-07 16:45:00,0.67035,0.67053,0.67022,0.67024,2268799994.0
2006-11-07 17:00:00,0.67028,0.67032,0.67012,0.67028,2350100006.0
2006-11-07 17:15:00,0.67031,0.67034,0.6701,0.67018,2338600003.0
2006-11-07 17:30:00,0.67025,0.67025,0.66993,0.67016,1873999998.0
2006-11-07 17:45:00,0.67011,0.67048,0.67004,0.67043,2057000009.0
2006-11-07 18:00:00,0.6704,0.67082,0.6703,0.67065,16438399964.0
2006-11-07 18:15:00,0.67067,0.67072,0.67047,0.67058,13990400021.0
2006-11-07 18:30:00,0.6706,0.67062,0.67036,0.67039,8480700002.0
2006-11-07 18:45:00,0.6704,0.67057,0.6703,0.6704,6154000012.0
2006-11-07 19:00:00,0.6704,0.67065,0.67038,0.67058,5831199995.0
2006-11-07 19:15:00,0.67058,0.67081,0.67049,0.6708,5769700001.0
2006-11-07 19:30:00,0.67078,0.67089,0.6707,0.67072,7214900018.0
2006-11-07 19:45:00,0.67075,0.67087,0.67067,0.67085,3904000002.0
2006-11-07 20:00:00,0.67095,0.67118,0.67087,0.67101,4409299991.0
2006-11-07 20:15:00,0.67104,0.67104,0.67076,0.67082,6941700026.0
2006-11-07 20:30:00,0.67083,0.67095,0.67015,0.67026,9627800016.0
2006-11-07 20:45:00,0.67031,0.67035,0.67011,0.67025,11198700012.0
2006-11-07 21:00:00,0.67028,0.67037,0.67019,0.67028,8362099984.0
2006-11-07 21:15:00,0.67028,0.67046,0.67017,0.67032,4743799990.0
2006-11-07 21:30:00,0.67028,0.67039,0.67014,0.67035,4155000008.0
2006-11-07 21:45:00,0.67033,0.67035,0.67001,0.6701,3661800030.0
2006-11-07 22:00:00,0.67003,0.67013,0.66991,0.67002,3759199997.0
2006-11-07 22:15:00,0.67001,0.67009,0.6699,0.66999,4247799995.0
2006-11-07 22:30:00,0.67002,0.67005,0.66994,0.67005,2968599999.0
2006-11-07 22:45:00,0.67008,0.6701,0.66987,0.66987,2440199995.0
2006-11-07 23:00:00,0.66972,0.67023,0.66972,0.67004,2365499986.0
2006-11-07 23:15:00,0.67005,0.67016,0.66993,0.66995,1621399997.0
2006-11-07 23:30:00,0.67002,0.67017,0.66996,0.67008,2261400005.0
2006-11-07 23:45:00,0.67012,0.67021,0.66985,0.67007,1666399998.0
2006-11-08 00:00:00,0.66993,0.67027,0.66981,0.6701,1705000016.0
2006-11-08 00:15:00,0.67011,0.67023,0.66996,0.67008,1851600008.0
2006-11-08 00:30:00,0.67002,0.6703,0.66996,0.67014,2086699999.0
2006-11-08 00:45:00,0.67017,0.67023,0.66999,0.67011,1751499992.0
2006-11-08 01:00:00,0.67006,0.67062,0.67006,0.67051,2273800004.0
2006-11-08 01:15:00,0.67047,0.67081,0.67034,0.67053,2013000004.0
2006-11-08 01:30:00,0.67048,0.67072,0.67033,0.67053,1702200010.0
2006-11-08 01:45:00,0.67054,0.67057,0.67027,0.67042,1736500005.0
2006-11-08 02:00:00,0.6704,0.67043,0.67,0.67009,2013300007.0
2006-11-08 02:15:00,0.67007,0.67029,0.67004,0.67024,1774100000.0
2006-11-08 02:30:00,0.67021,0.67025,0.67001,0.67014,1993400006.0
2006-11-08 02:45:00,0.67008,0.67023,0.67006,0.67019,1746000006.0
2006-11-08 03:00:00,0.67023,0.67032,0.67009,0.6702,1458799999.0
2006-11-08 03:15:00,0.67023,0.67041,0.67014,0.67039,1442600006.0
2006-11-08 03:30:00,0.67043,0.67045,0.67015,0.67022,1669200007.0
2006-11-08 03:45:00,0.67018,0.67038,0.67006,0.67032,1488800004.0
2006-11-08 04:00:00,0.67038,0.67039,0.67016,0.6703,1516900006.0
2006-11-08 04:15:00,0.6703,0.67041,0.67018,0.67033,1642999997.0
2006-11-08 04:30:00,0.67032,0.6704,0.6701,0.67034,1893899991.0
2006-11-08 04:45:00,0.67027,0.67033,0.67014,0.67015,2134699998.0
2006-11-08 05:00:00,0.67008,0.67022,0.67,0.67004,1841299995.0
2006-11-08 05:15:00,0.67009,0.6702,0.66999,0.67005,1297499988.0
2006-11-08 05:30:00,0.67003,0.67017,0.66977,0.67005,1844799987.0
2006-11-08 05:45:00,0.67005,0.67015,0.66974,0.67004,1753299996.0
2006-11-08 06:00:00,0.67009,0.67022,0.66986,0.67018,1419599991.0
2006-11-08 06:15:00,0.67012,0.6703,0.66995,0.67007,1641499996.0
2006-11-08 06:30:00,0.67005,0.67027,0.66989,0.67003,1409299995.0
2006-11-08 06:45:00,0.67014,0.67019,0.67001,0.67015,1504799999.0
2006-11-08 07:00:00,0.6701,0.67031,0.6701,0.67022,2002399983.0
2006-11-08 07:15:00,0.67025,0.67056,0.66999,0.67015,2037599997.0
2006-11-08 07:30:00,0.67005,0.6702,0.6699,0.67015,2027100000.0
2006-11-08 07:45:00,0.6701,0.67027,0.66995,0.67022,1317399999.0
2006-11-08 08:00:00,0.67013,0.67017,0.66988,0.67005,2164499994.0
2006-11-08 08:15:00,0.67001,0.67017,0.66973,0.67005,1461000007.0
2006-11-08 08:30:00,0.66997,0.6701,0.66992,0.67005,2313200014.0
2006-11-08 08:45:00,0.66998,0.67018,0.66988,0.67005,2271500011.0
2006-11-08 09:00:00,0.67005,0.67015,0.66995,0.67012,2212500000.0
2006-11-08 09:15:00,0.67012,0.67043,0.66998,0.67023,2530400006.0
2006-11-08 09:30:00,0.67027,0.67034,0.66987,0.67003,2148499999.0
2006-11-08 09:45:00,0.67003,0.67013,0.66971,0.6699,1680899996.0
2006-11-08 10:00:00,0.6699,0.67007,0.66977,0.66997,1897000003.0
2006-11-08 10:15:00,0.67001,0.67022,0.66993,0.67018,2331899992.0
2006-11-08 10:30:00,0.67017,0.67025,0.67007,0.67023,2194499986.0
2006-11-08 10:45:00,0.67028,0.67028,0.66976,0.67008,2256399998.0
2006-11-08 11:00:00,0.67006,0.67033,0.66992,0.67022,1784299997.0
2006-11-08 11:15:00,0.67029,0.6707,0.67025,0.67061,2444400001.0
2006-11-08 11:30:00,0.67064,0.67087,0.67039,0.67073,2572299997.0
2006-11-08 11:45:00,0.67075,0.67117,0.67068,0.67109,2198400012.0
2006-11-08 12:00:00,0.67102,0.6711,0.67079,0.67084,2029599997.0
2006-11-08 12:15:00,0.67083,0.67097,0.6705,0.67054,1954499993.0
2006-11-08 12:30:00,0.6705,0.67062,0.67041,0.67052,1968399998.0
2006-11-08 12:45:00,0.67053,0.6706,0.6704,0.6705,2136800006.0
2006-11-08 13:00:00,0.67053,0.67085,0.67048,0.67075,1940500006.0
2006-11-08 13:15:00,0.67071,0.67083,0.67054,0.6706,1816900013.0
2006-11-08 13:30:00,0.67061,0.67067,0.67051,0.67053,1976199992.0
2006-11-08 13:45:00,0.67054,0.67065,0.67045,0.67046,2078799984.0
2006-11-08 14:00:00,0.67043,0.67053,0.66997,0.67018,2247999994.0
2006-11-08 14:15:00,0.67025,0.67043,0.6702,0.67043,1927699998.0
2006-11-08 14:30:00,0.67039,0.67059,0.67038,0.67047,1734700000.0
2006-11-08 14:45:00,0.67051,0.67075,0.67048,0.67065,2152299990.0
2006-11-08 15:00:00,0.67064,0.67079,0.67039,0.67039,1734399990.0
2006-11-08 15:15:00,0.67037,0.67063,0.67036,0.67053,2189399988.0
2006-11-08 15:30:00,0.67051,0.67071,0.67041,0.67051,2235300014.0
2006-11-08 15:45:00,0.67055,0.6706,0.67043,0.6705,1601499991.0
2006-11-08 16:00:00,0.67052,0.67054,0.67025,0.67035,1936900013.0
2006-11-08 16:15:00,0.6703,0.67051,0.67028,0.67039,1851699996.0
2006-11-08 16:30:00,0.67047,0.67062,0.67041,0.67057,1956100000.0
2006-11-08 16:45:00,0.67053,0.67074,0.67049,0.67055,1742800001.0
2006-11-08 17:00:00,0.67059,0.67061,0.67041,0.6706,2479299977.0
2006-11-08 17:15:00,0.6706,0.67065,0.67043,0.67047,2028100011.0
2006-11-08 17:30:00,0.67051,0.67068,0.6705,0.67061,1892600001.0
2006-11-08 17:45:00,0.67056,0.67057,0.67016,0.67016,1868399996.0
2006-11-08 18:00:00,0.67013,0.67041,0.67012,0.67038,15141499978.0
2006-11-08 18:15:00,0.67024,0.67037,0.6701,0.67024,12397699999.0
2006-11-08 18:30:00,0.67023,0.67035,0.67012,0.67023,8069499985.0
2006-11-08 18:45:00,0.67023,0.67034,0.67012,0.67019,6230700015.0
2006-11-08 19:00:00,0.67021,0.67027,0.66984,0.66988,6161199982.0
2006-11-08 19:15:00,0.66988,0.66996,0.66973,0.66984,5586499983.0
2006-11-08 19:30:00,0.66984,0.66998,0.66976,0.66992,6614600002.0
2006-11-08 19:45:00,0.66994,0.67007,0.66977,0.6699,3817799994.0
2006-11-08 20:00:00,0.66998,0.67011,0.66988,0.67003,4410699992.0
2006-11-08 20:15:00,0.67007,0.67013,0.66998,0.67002,6986699999.0
2006-11-08 20:30:00,0.67003,0.67008,0.66986,0.66987,10493700029.0
2006-11-08 20:45:00,0.66991,0.67009,0.66981,0.6699,12103799957.0
2006-11-08 21:00:00,0.66992,0.67006,0.6698,0.66998,8315600005.0
2006-11-08 21:15:00,0.67,0.67014,0.66995,0.67007,5297699985.0
2006-11-08 21:30:00,0.67005,0.67012,0.66992,0.67,4643199996.0
2006-11-08 21:45:00,0.67001,0.67025,0.66999,0.67009,3175699979.0
2006-11-08 22:00:00,0.67007,0.67015,0.66995,0.67015,3782800009.0
2006-11-08 22:15:00,0.67013,0.67014,0.6698,0.6698,3868000016.0
2006-11-08 22:30:00,0.66981,0.6699,0.66972,0.66987,3381599984.0
2006-11-08 22:45:00,0.66988,0.66988,0.66948,0.66948,2492999990.0
2006-11-08 23:00:00,0.66932,0.66972,0.66932,0.66971,1855400012.0
2006-11-08 23:15:00,0.66973,0.66978,0.6695,0.6695,1569500005.0
2006-11-08 23:30:00,0.66955,0.66965,0.66944,0.66944,1595099995.0
2006-11-08 23:45:00,0.66944,0.66955,0.66905,0.66934,1624600000.0
2006-11-09 00:00:00,0.66927,0.66946,0.6691,0.66932,1858299998.0
2006-11-09 00:15:00,0.66948,0.66958,0.66928,0.66934,1504800001.0
2006-11-09 00:30:00,0.66944,0.66968,0.66939,0.66963,1710400011.0
2006-11-09 00:45:00,0.66963,0.66978,0.66955,0.66972,1610400000.0
2006-11-09 01:00:00,0.6698,0.6698,0.66945,0.66963,2129399994.0
2006-11-09 01:15:00,0.66952,0.66974,0.66941,0.66948,1359200008.0
2006-11-09 01:30:00,0.66946,0.66979,0.66936,0.66978,2161200004.0
2006-11-09 01:45:00,0.66981,0.6699,0.66947,0.66959,2227799993.0
2006-11-09 02:00:00,0.6696,0.66969,0.66947,0.66951,2007100005.0
2006-11-09 02:15:00,0.66952,0.66968,0.66934,0.6696,1932500013.0
2006-11-09 02:30:00,0.66958,0.66992,0.66951,0.66973,1911399993.0
2006-11-09 02:45:00,0.66959,0.66991,0.66949,0.66988,2338199995.0
2006-11-09 03:00:00,0.66983,0.66985,0.66963,0.66979,1905899994.0
2006-11-09 03:15:00,0.66982,0.66986,0.66967,0.66975,1304899991.0
2006-11-09 03:30:00,0.66973,0.66982,0.66964,0.66969,1557000003.0
2006-11-09 03:45:00,0.66965,0.66983,0.66962,0.66965,1779600015.0
2006-11-09 04:00:00,0.66967,0.66993,0.66949,0.66974,1564799996.0
2006-11-09 04:15:00,0.66978,0.67,0.66976,0.66987,1726700002.0
2006-11-09 04:30:00,0.66991,0.67008,0.66987,0.66998,2051300004.0
2006-11-09 04:45:00,0.66987,0.67007,0.66986,0.66996,2029699992.0
2006-11-09 05:00:00,0.66992,0.67023,0.66987,0.6701,1889899999.0
2006-11-09 05:15:00,0.67013,0.67015,0.66999,0.67005,1549300002.0
2006-11-09 05:30:00,0.67008,0.67023,0.66985,0.67003,1586400006.0
2006-11-09 05:45:00,0.67003,0.6701,0.66996,0.67003,1686900003.0
2006-11-09 06:00:00,0.67004,0.67017,0.66995,0.67015,1440499997.0
2006-11-09 06:15:00,0.67012,0.67027,0.67,0.67015,1628999998.0
2006-11-09 06:30:00,0.67014,0.67017,0.67003,0.67009,1282800001.0
2006-11-09 06:45:00,0.67015,0.67023,0.66998,0.67012,1418800003.0
2006-11-09 07:00:00,0.67007,0.67018,0.66999,0.67012,1536899998.0
2006-11-09 07:15:00,0.67015,0.67025,0.6699,0.67022,1690700012.0
2006-11-09 07:30:00,0.6702,0.67028,0.67,0.67008,1954900006.0
2006-11-09 07:45:00,0.67008,0.67021,0.6699,0.67011,1642500012.0
2006-11-09 08:00:00,0.67008,0.67014,0.66993,0.67007,1512500013.0
2006-11-09 08:15:00,0.67017,0.67017,0.6699,0.67002,1547699999.0
2006-11-09 08:30:00,0.66999,0.67012,0.66976,0.67005,2142300004.0
2006-11-09 08:45:00,0.67002,0.67005,0.66972,0.66973,1775900000.0
2006-11-09 09:00:00,0.66974,0.67008,0.66974,0.67001,1626000010.0
2006-11-09 09:15:00,0.67001,0.67032,0.66997,0.67026,2298000004.0
2006-11-09 09:30:00,0.67031,0.67034,0.6701,0.67017,1880799995.0
2006-11-09 09:45:00,0.6702,0.67045,0.67015,0.67027,1921999984.0
2006-11-09 10:00:00,0.6703,0.67053,0.6702,0.67032,1971400001.0
2006-11-09 10:15:00,0.67034,0.67043,0.67017,0.67022,2265700006.0
2006-11-09 10:30:00,0.67022,0.67024,0.67002,0.67022,1904999992.0
2006-11-09 10:45:00,0.67023,0.67033,0.6701,0.6702,2093699993.0
2006-11-09 11:00:00,0.67022,0.67023,0.67005,0.6702,1539599987.0
2006-11-09 11:15:00,0.67027,0.67036,0.67019,0.67024,2268100000.0
2006-11-09 11:30:00,0.67034,0.67057,0.67025,0.67048,2262500017.0
2006-11-09 11:45:00,0.67047,0.67048,0.67007,0.67027,2334099986.0
2006-11-09 12:00:00,0.67018,0.67021,0.66993,0.67014,2098899987.0
2006-11-09 12:15:00,0.6701,0.67019,0.66991,0.67003,2068099992.0
2006-11-09 12:30:00,0.67002,0.67003,0.66967,0.66987,1716600004.0
2006-11-09 12:45:00,0.66989,0.6702,0.66983,0.67015,2390499985.0
2006-11-09 13:00:00,0.67018,0.67042,0.66981,0.67023,2250400014.0
2006-11-09 13:15:00,0.67017,0.67023,0.66994,0.67015,1827499999.0
2006-11-09 13:30:00,0.67014,0.67014,0.66992,0.67003,2160399993.0
2006-11-09 13:45:00,0.67003,0.67036,0.67001,0.67009,1594400005.0
2006-11-09 14:00:00,0.67033,0.67121,0.67033,0.67114,2184100000.0
2006-11-09 14:15:00,0.67125,0.6719,0.67125,0.67149,2325199988.0
2006-11-09 14:30:00,0.67152,0.67164,0.67128,0.67131,2010599999.0
2006-11-09 14:45:00,0.67131,0.67165,0.67127,0.67165,1827799995.0
2006-11-09 15:00:00,0.67164,0.67238,0.6716,0.67232,2089499987.0
2006-11-09 15:15:00,0.6723,0.67282,0.67221,0.6724,1677499992.0
2006-11-09 15:30:00,0.67233,0.6725,0.67219,0.67225,1929500009.0
2006-11-09 15:45:00,0.67222,0.67241,0.67194,0.67241,1625999999.0
2006-11-09 16:00:00,0.67248,0.67273,0.6724,0.67254,2136600010.0
2006-11-09 16:15:00,0.67256,0.67275,0.6725,0.67275,1609300009.0
2006-11-09 16:30:00,0.6727,0.67292,0.67263,0.67283,1701099998.0
2006-11-09 16:45:00,0.67279,0.67315,0.67279,0.67293,1732099996.0
2006-11-09 17:00:00,0.67284,0.67341,0.67281,0.67305,2520099992.0
2006-11-09 17:15:00,0.67304,0.67304,0.67276,0.6729,2599999984.0
2006-11-09 17:30:00,0.67291,0.67303,0.67282,0.67295,1996100000.0
2006-11-09 17:45:00,0.67295,0.67366,0.67292,0.67362,2067900004.0
2006-11-09 18:00:00,0.67358,0.67358,0.673,0.67325,18525899968.0
2006-11-09 18:15:00,0.6728,0.67348,0.6727,0.67325,14317900028.0
2006-11-09 18:30:00,0.67322,0.67333,0.67295,0.67312,8451299996.0
2006-11-09 18:45:00,0.67314,0.67341,0.67301,0.67303,6332700010.0
2006-11-09 19:00:00,0.673,0.67328,0.67282,0.67287,6965399969.0
2006-11-09 19:15:00,0.67288,0.67297,0.6728,0.67294,6046399999.0
2006-11-09 19:30:00,0.67291,0.67307,0.67262,0.67262,7148800010.0
2006-11-09 19:45:00,0.67265,0.67285,0.67257,0.6728,3951500002.0
2006-11-09 20:00:00,0.67291,0.67305,0.67283,0.67297,4054899993.0
2006-11-09 20:15:00,0.673,0.67319,0.67291,0.67312,6696600002.0
2006-11-09 20:30:00,0.67313,0.67319,0.67297,0.67302,9875500007.0
2006-11-09 20:45:00,0.67302,0.67333,0.67297,0.67314,11333599991.0
2006-11-09 21:00:00,0.67318,0.67325,0.67305,0.67305,8141599985.0
2006-11-09 21:15:00,0.67303,0.67308,0.67296,0.67302,4804599987.0
2006-11-09 21:30:00,0.673,0.67305,0.67268,0.67285,4444899989.0
2006-11-09 21:45:00,0.67285,0.67298,0.6728,0.67297,3058899984.0
2006-11-09 22:00:00,0.67295,0.6731,0.67284,0.67309,3354300013.0
2006-11-09 22:15:00,0.6731,0.67316,0.67296,0.67305,4591699991.0
2006-11-09 22:30:00,0.67308,0.67324,0.67275,0.67315,3079300007.0
2006-11-09 22:45:00,0.67318,0.67318,0.67295,0.6731,2647699992.0
2006-11-09 23:00:00,0.67291,0.67333,0.67291,0.67313,1922399987.0
2006-11-09 23:15:00,0.67311,0.67324,0.67294,0.67318,1573199994.0
2006-11-09 23:30:00,0.67321,0.67324,0.6731,0.67314,2174599982.0
2006-11-09 23:45:00,0.67314,0.67324,0.67292,0.67314,1855700005.0
2006-11-10 00:00:00,0.67302,0.67317,0.67286,0.67304,1787000001.0
2006-11-10 00:15:00,0.67304,0.67318,0.67294,0.67306,1865900002.0
2006-11-10 00:30:00,0.67314,0.67317,0.67281,0.67293,1956300021.0
2006-11-10 00:45:00,0.6729,0.67324,0.67287,0.67296,1933599997.0
2006-11-10 01:00:00,0.67299,0.6732,0.67284,0.67294,2507200001.0
2006-11-10 01:15:00,0.67292,0.67306,0.67281,0.67281,1604999995.0
2006-11-10 01:30:00,0.67289,0.673,0.67267,0.67292,1630700005.0
2006-11-10 01:45:00,0.67295,0.67298,0.67283,0.67292,1680400004.0
2006-11-10 02:00:00,0.6729,0.67313,0.67286,0.67308,1916399998.0
2006-11-10 02:15:00,0.67295,0.6731,0.67285,0.6731,1617099998.0
2006-11-10 02:30:00,0.67292,0.67314,0.67287,0.6731,1616999997.0
2006-11-10 02:45:00,0.67304,0.67334,0.67302,0.6732,1828199999.0
2006-11-10 03:00:00,0.67323,0.67325,0.67299,0.67306,1496500004.0
2006-11-10 03:15:00,0.67309,0.67321,0.67296,0.67303,1013199996.0
2006-11-10 03:30:00,0.67307,0.67323,0.67291,0.67295,1322500007.0
2006-11-10 03:45:00,0.67294,0.67306,0.67271,0.673,1449600007.0
2006-11-10 04:00:00,0.67307,0.67334,0.6729,0.67326,2110700009.0
2006-11-10 04:15:00,0.67326,0.67341,0.67315,0.67321,1777400003.0
2006-11-10 04:30:00,0.67323,0.67331,0.6731,0.67315,1904599987.0
2006-11-10 04:45:00,0.67305,0.67327,0.67304,0.67312,1818600002.0
2006-11-10 05:00:00,0.6731,0.67327,0.67282,0.67299,1785099986.0
2006-11-10 05:15:00,0.67307,0.67317,0.67297,0.67303,1761500001.0
2006-11-10 05:30:00,0.67303,0.6732,0.67287,0.67289,1664299997.0
2006-11-10 05:45:00,0.673,0.67323,0.67292,0.67314,1733899993.0
2006-11-10 06:00:00,0.67313,0.67329,0.67297,0.67325,1909800004.0
2006-11-10 06:15:00,0.67327,0.67327,0.6731,0.67323,1775400004.0
2006-11-10 06:30:00,0.67315,0.67336,0.67291,0.67315,1977999979.0
2006-11-10 06:45:00,0.67321,0.67328,0.67305,0.6732,1804099991.0
2006-11-10 07:00:00,0.67318,0.67341,0.67316,0.6733,2045400000.0
2006-11-10 07:15:00,0.67337,0.67344,0.6732,0.67335,1695000007.0
2006-11-10 07:30:00,0.67334,0.67354,0.67321,0.6735,2207299998.0
2006-11-10 07:45:00,0.67344,0.67353,0.67324,0.67335,1921400012.0
2006-11-10 08:00:00,0.67332,0.67345,0.67322,0.67329,1718299999.0
2006-11-10 08:15:00,0.67331,0.6734,0.67317,0.67332,1725999991.0
2006-11-10 08:30:00,0.67333,0.67337,0.67318,0.67323,2126699993.0
2006-11-10 08:45:00,0.67322,0.67329,0.67301,0.67303,1846499993.0
2006-11-10 09:00:00,0.67301,0.67354,0.67301,0.67333,1947299988.0
2006-11-10 09:15:00,0.67338,0.6734,0.67312,0.67322,1574299988.0
2006-11-10 09:30:00,0.67322,0.67364,0.67319,0.67357,2023899998.0
2006-11-10 09:45:00,0.67359,0.67392,0.67357,0.67369,2196099998.0
2006-11-10 10:00:00,0.67368,0.67385,0.67362,0.67381,1925799990.0
2006-11-10 10:15:00,0.67385,0.67391,0.6732,0.67326,2247400005.0
2006-11-10 10:30:00,0.67323,0.67331,0.67272,0.67321,2206400007.0
2006-11-10 10:45:00,0.67322,0.67344,0.67288,0.67303,2149499998.0
2006-11-10 11:00:00,0.67301,0.67301,0.6726,0.67282,2008399986.0
2006-11-10 11:15:00,0.67285,0.67285,0.6725,0.67272,2081399997.0
2006-11-10 11:30:00,0.6728,0.67308,0.67262,0.67278,2217099992.0
2006-11-10 11:45:00,0.6728,0.67283,0.67254,0.6726,2451400003.0
2006-11-10 12:00:00,0.67249,0.67258,0.6722,0.67225,2086599999.0
2006-11-10 12:15:00,0.67221,0.67233,0.67198,0.67225,2581600006.0
2006-11-10 12:30:00,0.6722,0.67232,0.67171,0.67181,2072299992.0
2006-11-10 12:45:00,0.67182,0.67182,0.67135,0.6715,2395799998.0
2006-11-10 13:00:00,0.67151,0.67183,0.67147,0.67175,1829599987.0
2006-11-10 13:15:00,0.6717,0.67176,0.67153,0.67171,1902800005.0
2006-11-10 13:30:00,0.67168,0.67205,0.67158,0.67201,1627800000.0
2006-11-10 13:45:00,0.67204,0.67222,0.67199,0.67218,2101400000.0
2006-11-10 14:00:00,0.67224,0.6725,0.67212,0.67232,2481500011.0
2006-11-10 14:15:00,0.67239,0.67262,0.67222,0.67239,2305799982.0
2006-11-10 14:30:00,0.67235,0.67242,0.67191,0.67203,1960300024.0
2006-11-10 14:45:00,0.67203,0.67215,0.67195,0.67205,1752600000.0
2006-11-10 15:00:00,0.67206,0.67233,0.67201,0.67224,1829000002.0
2006-11-10 15:15:00,0.67215,0.67233,0.67196,0.672,1716900005.0
2006-11-10 15:30:00,0.67202,0.67217,0.67195,0.67207,1610100002.0
2006-11-10 15:45:00,0.67205,0.67218,0.67198,0.67202,2159699995.0
2006-11-10 16:00:00,0.67202,0.67212,0.6719,0.67203,2063399993.0
2006-11-10 16:15:00,0.67201,0.67201,0.67171,0.6718,2036899989.0
2006-11-10 16:30:00,0.67181,0.67196,0.6717,0.67185,1399600006.0
2006-11-10 16:45:00,0.67179,0.67186,0.67167,0.67173,1664199997.0
2006-11-10 17:00:00,0.67174,0.67185,0.67158,0.6717,1982899998.0
2006-11-10 17:15:00,0.67169,0.67198,0.6716,0.67182,2011700001.0
2006-11-10 17:30:00,0.67185,0.67194,0.67177,0.67193,1847200007.0
2006-11-10 17:45:00,0.6719,0.67243,0.67181,0.67241,1900799986.0
2006-11-10 18:00:00,0.67245,0.67251,0.6722,0.67236,17341099988.0
2006-11-10 18:15:00,0.67235,0.67238,0.67214,0.6723,14386300012.0
2006-11-10 18:30:00,0.67229,0.67262,0.67221,0.67257,8226799993.0
2006-11-10 18:45:00,0.67257,0.6727,0.6724,0.6724,6404599976.0
2006-11-10 19:00:00,0.6724,0.67256,0.6723,0.67248,6685499998.0
2006-11-10 19:15:00,0.67248,0.6725,0.67214,0.67215,5191500011.0
2006-11-10 19:30:00,0.67213,0.67225,0.67187,0.67201,6593400008.0
2006-11-10 19:45:00,0.67204,0.6721,0.67187,0.67192,3639100013.0
2006-11-10 20:00:00,0.67197,0.67205,0.67185,0.67193,4548200000.0
2006-11-10 20:15:00,0.67194,0.67213,0.67185,0.67203,6737599993.0
2006-11-10 20:30:00,0.67204,0.67215,0.67178,0.67191,8729800001.0
2006-11-10 20:45:00,0.67193,0.67199,0.67178,0.67182,10910500001.0
2006-11-10 21:00:00,0.67183,0.67202,0.67176,0.67183,8185399987.0
2006-11-10 21:15:00,0.67174,0.67192,0.6717,0.67179,5251300007.0
2006-11-10 21:30:00,0.67177,0.67184,0.67165,0.67175,3962899984.0
2006-11-10 21:45:00,0.67173,0.67204,0.67162,0.672,3291300008.0
2006-11-10 22:00:00,0.67196,0.67224,0.67184,0.67211,3709299992.0
2006-11-10 22:15:00,0.67212,0.67217,0.67187,0.672,4483899990.0
2006-11-10 22:30:00,0.67204,0.67223,0.67197,0.67222,3355100035.0
2006-11-10 22:45:00,0.67226,0.67228,0.67199,0.67199,2876999995.0
2006-11-10 23:00:00,0.67187,0.67229,0.67183,0.67183,2169900002.0
2006-11-10 23:15:00,0.67181,0.67195,0.67177,0.67177,1513399992.0
2006-11-10 23:30:00,0.67178,0.672,0.67177,0.67182,1594000003.0
2006-11-10 23:45:00,0.67182,0.67203,0.67161,0.67185,1691700004.0
2006-11-13 00:00:00,0.67212,0.67225,0.67182,0.67201,1765800014.0
2006-11-13 00:15:00,0.67213,0.67227,0.67178,0.67178,2121299993.0
2006-11-13 00:30:00,0.6719,0.67203,0.67156,0.67178,1965600006.0
2006-11-13 00:45:00,0.67184,0.67195,0.67155,0.67193,2127899987.0
2006-11-13 01:00:00,0.67168,0.67209,0.67163,0.67186,2366899960.0
2006-11-13 01:15:00,0.67185,0.67208,0.6717,0.67202,1309100000.0
2006-11-13 01:30:00,0.67203,0.67212,0.67166,0.67171,2108699996.0
2006-11-13 01:45:00,0.6719,0.67197,0.67154,0.6719,1644199995.0
2006-11-13 02:00:00,0.67185,0.67203,0.67175,0.67201,2254900012.0
2006-11-13 02:15:00,0.672,0.67205,0.67183,0.67197,1933699995.0
2006-11-13 02:30:00,0.67191,0.67203,0.67167,0.67202,1759500005.0
2006-11-13 02:45:00,0.67199,0.67218,0.67179,0.67201,2129499978.0
2006-11-13 03:00:00,0.67202,0.67216,0.6719,0.67214,1957199994.0
2006-11-13 03:15:00,0.67216,0.67231,0.67192,0.67226,2197400012.0
2006-11-13 03:30:00,0.67223,0.67231,0.67206,0.67218,1451499996.0
2006-11-13 03:45:00,0.67224,0.67234,0.67208,0.67215,2214799996.0
2006-11-13 04:00:00,0.67223,0.6723,0.67206,0.67225,1863100005.0
2006-11-13 04:15:00,0.67221,0.67237,0.67209,0.6721,1632800009.0
2006-11-13 04:30:00,0.6721,0.6723,0.67208,0.67227,1940300000.0
2006-11-13 04:45:00,0.67219,0.67226,0.67206,0.67212,1890599994.0
2006-11-13 05:00:00,0.67215,0.67238,0.67215,0.67222,1673700017.0
2006-11-13 05:15:00,0.67225,0.67236,0.67207,0.67222,1833599987.0
2006-11-13 05:30:00,0.67221,0.67227,0.67208,0.67215,1751100001.0
2006-11-13 05:45:00,0.67215,0.67223,0.67194,0.67222,2005499996.0
2006-11-13 06:00:00,0.67215,0.67231,0.67205,0.67224,1753699998.0
2006-11-13 06:15:00,0.6722,0.67238,0.67208,0.67224,1645200009.0
2006-11-13 06:30:00,0.67222,0.67235,0.67208,0.67217,2307099993.0
2006-11-13 06:45:00,0.67225,0.67238,0.67212,0.67235,1867700011.0
2006-11-13 07:00:00,0.67232,0.67249,0.67224,0.67247,1550100010.0
2006-11-13 07:15:00,0.67243,0.6725,0.6722,0.67245,1806900000.0
2006-11-13 07:30:00,0.67243,0.6726,0.67229,0.67242,1808799993.0
2006-11-13 07:45:00,0.6724,0.67253,0.6722,0.67242,1625500004.0
2006-11-13 08:00:00,0.6724,0.67247,0.6723,0.67233,1475499982.0
2006-11-13 08:15:00,0.67237,0.67237,0.67219,0.6723,1172600005.0
2006-11-13 08:30:00,0.67232,0.67244,0.67202,0.67244,2034200001.0
2006-11-13 08:45:00,0.6724,0.67261,0.67228,0.67246,1633499992.0
2006-11-13 09:00:00,0.67248,0.67249,0.67226,0.6723,1888200003.0
2006-11-13 09:15:00,0.67224,0.67242,0.67217,0.67225,1855699998.0
2006-11-13 09:30:00,0.67227,0.67259,0.67221,0.67221,2009999988.0
2006-11-13 09:45:00,0.67226,0.67244,0.67217,0.67228,2205700004.0
2006-11-13 10:00:00,0.67227,0.67246,0.672,0.67212,2106399989.0
2006-11-13 10:15:00,0.67214,0.67221,0.67195,0.67204,1994500009.0
2006-11-13 10:30:00,0.67207,0.67215,0.67191,0.6721,1839199995.0
2006-11-13 10:45:00,0.67217,0.67265,0.67211,0.67248,2000799989.0
2006-11-13 11:00:00,0.67248,0.67268,0.67239,0.67251,2270299990.0
2006-11-13 11:15:00,0.67255,0.67258,0.67235,0.67256,2635200000.0
2006-11-13 11:30:00,0.67266,0.67317,0.67232,0.67283,2236500002.0
2006-11-13 11:45:00,0.67283,0.67337,0.67279,0.67332,2490699998.0
2006-11-13 12:00:00,0.67325,0.67346,0.67323,0.67331,1855900008.0
2006-11-13 12:15:00,0.6733,0.67338,0.67302,0.67316,1773500010.0
2006-11-13 12:30:00,0.67312,0.67351,0.67308,0.67338,2119100006.0
2006-11-13 12:45:00,0.67338,0.67344,0.6731,0.6731,2145199992.0
2006-11-13 13:00:00,0.67321,0.67343,0.67309,0.6733,2028899998.0
2006-11-13 13:15:00,0.67324,0.67348,0.67321,0.67345,2116099990.0
2006-11-13 13:30:00,0.67343,0.67368,0.67334,0.67358,1727799986.0
2006-11-13 13:45:00,0.67358,0.67373,0.6733,0.67336,2504399991.0
2006-11-13 14:00:00,0.67334,0.6738,0.67332,0.67375,2036400005.0
2006-11-13 14:15:00,0.67373,0.67381,0.67355,0.67373,1773499996.0
2006-11-13 14:30:00,0.67363,0.67385,0.6736,0.67367,1850699991.0
2006-11-13 14:45:00,0.67366,0.67388,0.67366,0.67375,1882200004.0
2006-11-13 15:00:00,0.67372,0.67387,0.67359,0.67359,2319899983.0
2006-11-13 15:15:00,0.67354,0.67398,0.67354,0.6737,1758999997.0
2006-11-13 15:30:00,0.67369,0.67392,0.67369,0.67392,1937700010.0
2006-11-13 15:45:00,0.67392,0.67406,0.67388,0.67397,1798900002.0
2006-11-13 16:00:00,0.67398,0.67453,0.67391,0.67437,2050599993.0
2006-11-13 16:15:00,0.67436,0.67443,0.67423,0.6743,2217099994.0
2006-11-13 16:30:00,0.67425,0.67432,0.67405,0.67413,1711100007.0
2006-11-13 16:45:00,0.67412,0.67427,0.67384,0.67402,2061800003.0
2006-11-13 17:00:00,0.67397,0.67408,0.67383,0.67393,2259100006.0
2006-11-13 17:15:00,0.67394,0.67403,0.67364,0.67369,2324400014.0
2006-11-13 17:30:00,0.67368,0.67371,0.6735,0.6736,1996400000.0
2006-11-13 17:45:00,0.67353,0.67353,0.67317,0.67317,2269899996.0
2006-11-13 18:00:00,0.67319,0.67352,0.67318,0.67339,16643599958.0
2006-11-13 18:15:00,0.67337,0.67348,0.67325,0.67339,14810100006.0
2006-11-13 18:30:00,0.67338,0.67349,0.67322,0.67342,8132799989.0
2006-11-13 18:45:00,0.67344,0.67359,0.67329,0.67332,6346300010.0
2006-11-13 19:00:00,0.6733,0.67337,0.67312,0.67332,6237399991.0
2006-11-13 19:15:00,0.67332,0.67349,0.67324,0.67345,5523399985.0
2006-11-13 19:30:00,0.67343,0.67364,0.67328,0.67352,7369499996.0
2006-11-13 19:45:00,0.67353,0.67355,0.67335,0.67347,4178900007.0
2006-11-13 20:00:00,0.67358,0.6737,0.67344,0.67363,3992199999.0
2006-11-13 20:15:00,0.67365,0.6737,0.67352,0.67357,7144099977.0
2006-11-13 20:30:00,0.67358,0.67376,0.67352,0.67364,9820400021.0
2006-11-13 20:45:00,0.67363,0.67378,0.67356,0.6736,11209200004.0
2006-11-13 21:00:00,0.67363,0.67367,0.67331,0.67331,8575899970.0
2006-11-13 21:15:00,0.67335,0.67341,0.67324,0.67331,5234899990.0
2006-11-13 21:30:00,0.67328,0.67364,0.67326,0.67361,4128400007.0
2006-11-13 21:45:00,0.67361,0.67383,0.67359,0.67371,3249300003.0
2006-11-13 22:00:00,0.67368,0.67371,0.67349,0.67363,3470400011.0
2006-11-13 22:15:00,0.67362,0.67365,0.67342,0.67342,4616800005.0
2006-11-13 22:30:00,0.67349,0.67352,0.67327,0.67341,3101900000.0
2006-11-13 22:45:00,0.67342,0.67343,0.67322,0.67322,2526000009.0
2006-11-13 23:00:00,0.6731,0.6735,0.6731,0.6734,2150999994.0
2006-11-13 23:15:00,0.6734,0.67365,0.67328,0.6733,1554000011.0
2006-11-13 23:30:00,0.67333,0.67359,0.6733,0.67342,2093700019.0
2006-11-13 23:45:00,0.67339,0.67347,0.67309,0.67337,1855900004.0
2006-11-14 00:00:00,0.67326,0.67347,0.67323,0.6734,1644300011.0
2006-11-14 00:15:00,0.67352,0.67366,0.67308,0.67328,1529900003.0
2006-11-14 00:30:00,0.67334,0.67342,0.67327,0.67333,1686500001.0
2006-11-14 00:45:00,0.67333,0.6734,0.67322,0.67325,1509899991.0
2006-11-14 01:00:00,0.67324,0.67355,0.67324,0.67341,2124100004.0
2006-11-14 01:15:00,0.67341,0.67357,0.67336,0.67349,1373000001.0
2006-11-14 01:30:00,0.67344,0.67358,0.67331,0.67342,2099399998.0
2006-11-14 01:45:00,0.67341,0.67352,0.67289,0.67289,2127700003.0
2006-11-14 02:00:00,0.67298,0.67322,0.67288,0.67314,2229499997.0
2006-11-14 02:15:00,0.67311,0.67328,0.67296,0.67313,1806999993.0
2006-11-14 02:30:00,0.67304,0.67325,0.67298,0.67321,2285600012.0
2006-11-14 02:45:00,0.67315,0.67325,0.67295,0.67313,2302200008.0
2006-11-14 03:00:00,0.67311,0.67326,0.67298,0.67308,2215900011.0
2006-11-14 03:15:00,0.67318,0.6733,0.67304,0.67315,1069700003.0
2006-11-14 03:30:00,0.6731,0.67314,0.6729,0.67306,1337000000.0
2006-11-14 03:45:00,0.67306,0.67312,0.67292,0.67298,1479099994.0
2006-11-14 04:00:00,0.67306,0.67312,0.67286,0.67296,2004499995.0
2006-11-14 04:15:00,0.67303,0.6732,0.67292,0.67303,1302300006.0
2006-11-14 04:30:00,0.67303,0.67317,0.67294,0.67305,1510800006.0
2006-11-14 04:45:00,0.67298,0.67314,0.67293,0.67303,1591699995.0
2006-11-14 05:00:00,0.67298,0.67306,0.67288,0.67297,1661500005.0
2006-11-14 05:15:00,0.67296,0.67305,0.6728,0.67297,1423000000.0
2006-11-14 05:30:00,0.67298,0.6731,0.67285,0.67295,1592199993.0
2006-11-14 05:45:00,0.67292,0.67324,0.67288,0.67302,1928200003.0
2006-11-14 06:00:00,0.67302,0.67314,0.67289,0.67295,2310300012.0
2006-11-14 06:15:00,0.67295,0.67323,0.6729,0.67311,1811799994.0
2006-11-14 06:30:00,0.6731,0.67332,0.67304,0.6732,1635000003.0
2006-11-14 06:45:00,0.67329,0.67349,0.6731,0.67324,2283799994.0
2006-11-14 07:00:00,0.67322,0.67342,0.67322,0.67332,1250900002.0
2006-11-14 07:15:00,0.67335,0.67336,0.67314,0.67329,1083100005.0
2006-11-14 07:30:00,0.67328,0.67343,0.67321,0.6733,1791400007.0
2006-11-14 07:45:00,0.6733,0.67339,0.67303,0.67335,1531999990.0
2006-11-14 08:00:00,0.6733,0.67342,0.67322,0.67342,1599800008.0
2006-11-14 08:15:00,0.67344,0.67352,0.67319,0.6733,2101999978.0
2006-11-14 08:30:00,0.67341,0.67368,0.67332,0.67348,1906500003.0
2006-11-14 08:45:00,0.67344,0.67359,0.67329,0.67341,1794599994.0
2006-11-14 09:00:00,0.67338,0.67373,0.67318,0.67361,2196199982.0
2006-11-14 09:15:00,0.67361,0.67401,0.67358,0.6739,1680399999.0
2006-11-14 09:30:00,0.67393,0.67399,0.67384,0.67392,2032799995.0
2006-11-14 09:45:00,0.67395,0.67423,0.67392,0.67395,2150299990.0
2006-11-14 10:00:00,0.67395,0.67414,0.67393,0.67394,1868799998.0
2006-11-14 10:15:00,0.67395,0.67419,0.67376,0.67412,1895099998.0
2006-11-14 10:30:00,0.67409,0.67416,0.67386,0.67405,1993500012.0
2006-11-14 10:45:00,0.67401,0.6742,0.674,0.67417,2440500011.0
2006-11-14 11:00:00,0.67418,0.67432,0.67405,0.67424,1551900009.0
2006-11-14 11:15:00,0.6743,0.6743,0.67407,0.6742,2309800001.0
2006-11-14 11:30:00,0.67439,0.67581,0.67439,0.67569,2123799992.0
2006-11-14 11:45:00,0.6757,0.67578,0.67543,0.67559,2592300008.0
2006-11-14 12:00:00,0.67542,0.67556,0.67513,0.67556,1900600001.0
2006-11-14 12:15:00,0.67556,0.676,0.67549,0.676,1778600010.0
2006-11-14 12:30:00,0.67598,0.67608,0.67587,0.67606,2001500003.0
2006-11-14 12:45:00,0.67608,0.6761,0.67581,0.67592,2219300002.0
2006-11-14 13:00:00,0.67593,0.67602,0.67577,0.67578,1774899988.0
2006-11-14 13:15:00,0.67573,0.67587,0.67558,0.67585,2199900003.0
2006-11-14 13:30:00,0.67583,0.67589,0.67562,0.67573,1754199999.0
2006-11-14 13:45:00,0.67573,0.67593,0.6756,0.67562,2151000007.0
2006-11-14 14:00:00,0.67557,0.67582,0.67551,0.67564,2054199997.0
2006-11-14 14:15:00,0.67563,0.67591,0.67556,0.67588,2087699994.0
2006-11-14 14:30:00,0.67585,0.67597,0.67577,0.67582,1920800006.0
2006-11-14 14:45:00,0.67584,0.67592,0.67569,0.67572,2218099997.0
2006-11-14 15:00:00,0.67577,0.67611,0.67565,0.67597,2697699991.0
2006-11-14 15:15:00,0.6759,0.67633,0.67589,0.67603,1907500001.0
2006-11-14 15:30:00,0.67601,0.67617,0.6757,0.67578,2452900009.0
2006-11-14 15:45:00,0.67583,0.67587,0.67565,0.67585,1978700006.0
2006-11-14 16:00:00,0.67585,0.67611,0.67585,0.67601,2158399992.0
2006-11-14 16:15:00,0.67596,0.67612,0.67582,0.67601,1955899997.0
2006-11-14 16:30:00,0.676,0.6763,0.67594,0.67627,1635199994.0
2006-11-14 16:45:00,0.6762,0.67624,0.67601,0.67601,1726299994.0
2006-11-14 17:00:00,0.67599,0.67614,0.67552,0.67584,2343800006.0
2006-11-14 17:15:00,0.67585,0.67604,0.67562,0.67571,2298900008.0
2006-11-14 17:30:00,0.6758,0.67619,0.67576,0.67619,2321799999.0
2006-11-14 17:45:00,0.67619,0.67629,0.67595,0.67624,2146999995.0
2006-11-14 18:00:00,0.67627,0.67646,0.6757,0.67605,16624500019.0
2006-11-14 18:15:00,0.6756,0.67614,0.6756,0.67608,14664700022.0
2006-11-14 18:30:00,0.67612,0.67619,0.67593,0.67597,8269999978.0
2006-11-14 18:45:00,0.67598,0.67622,0.67595,0.67607,5550499997.0
2006-11-14 19:00:00,0.67605,0.67616,0.6756,0.67578,6522399980.0
2006-11-14 19:15:00,0.67578,0.6759,0.67574,0.67585,5478200011.0
2006-11-14 19:30:00,0.67583,0.67593,0.67566,0.67587,7272399984.0
2006-11-14 19:45:00,0.6759,0.67593,0.67571,0.67587,3826299999.0
2006-11-14 20:00:00,0.67593,0.67595,0.67576,0.67588,4340600011.0
2006-11-14 20:15:00,0.6759,0.67597,0.67575,0.67577,6744099974.0
2006-11-14 20:30:00,0.67578,0.67588,0.6757,0.67578,10145600010.0
2006-11-14 20:45:00,0.67579,0.6759,0.67572,0.67575,11525499975.0
2006-11-14 21:00:00,0.67577,0.6758,0.67562,0.67571,8136900001.0
2006-11-14 21:15:00,0.67573,0.6759,0.67571,0.6759,5284199987.0
2006-11-14 21:30:00,0.67585,0.67591,0.67577,0.6759,4248499999.0
2006-11-14 21:45:00,0.67591,0.67592,0.6757,0.67587,3224000000.0
2006-11-14 22:00:00,0.67582,0.6759,0.67565,0.67584,3402500024.0
2006-11-14 22:15:00,0.67582,0.67588,0.6757,0.6758,4200100011.0
2006-11-14 22:30:00,0.67581,0.67585,0.6755,0.67577,3820000010.0
2006-11-14 22:45:00,0.6758,0.67606,0.67575,0.67578,2567200011.0
2006-11-14 23:00:00,0.67567,0.67605,0.67541,0.67547,1949299998.0
2006-11-14 23:15:00,0.67547,0.67569,0.67545,0.67559,1695099998.0
2006-11-14 23:30:00,0.67563,0.67587,0.67557,0.67572,1731200005.0
2006-11-14 23:45:00,0.67571,0.67581,0.67542,0.67563,2145099992.0
2006-11-15 00:00:00,0.6756,0.67564,0.67533,0.67558,1857600009.0
2006-11-15 00:15:00,0.6756,0.67585,0.67553,0.67568,1633900008.0
2006-11-15 00:30:00,0.67572,0.67573,0.67548,0.67553,1848999999.0
2006-11-15 00:45:00,0.67555,0.67581,0.67555,0.67565,2086600012.0
2006-11-15 01:00:00,0.67566,0.67578,0.67555,0.67565,2308700004.0
2006-11-15 01:15:00,0.67558,0.67568,0.67545,0.67555,1739300002.0
2006-11-15 01:30:00,0.67557,0.6757,0.67543,0.67555,1768200007.0
2006-11-15 01:45:00,0.67555,0.67574,0.67548,0.67557,1706600006.0
2006-11-15 02:00:00,0.67559,0.67576,0.67536,0.67562,2398200012.0
2006-11-15 02:15:00,0.6756,0.67569,0.67539,0.67552,1588699997.0
2006-11-15 02:30:00,0.67553,0.67566,0.67535,0.67557,1555100009.0
2006-11-15 02:45:00,0.67553,0.6756,0.67537,0.67553,1673099989.0
2006-11-15 03:00:00,0.67555,0.67564,0.67537,0.67552,1851499990.0
2006-11-15 03:15:00,0.67555,0.67564,0.6753,0.67556,1515100000.0
2006-11-15 03:30:00,0.67556,0.67578,0.67541,0.67568,1760000005.0
2006-11-15 03:45:00,0.67568,0.67574,0.67544,0.67558,1390399999.0
2006-11-15 04:00:00,0.67561,0.67565,0.6754,0.67555,1436899991.0
2006-11-15 04:15:00,0.67548,0.67572,0.67538,0.67552,1521400005.0
2006-11-15 04:30:00,0.67554,0.67567,0.67527,0.67557,1507399997.0
2006-11-15 04:45:00,0.6755,0.67578,0.67546,0.67572,1885199995.0
2006-11-15 05:00:00,0.6757,0.67578,0.67563,0.67572,1385499991.0
2006-11-15 05:15:00,0.67569,0.6758,0.67555,0.67573,1360700002.0
2006-11-15 05:30:00,0.67573,0.67583,0.67569,0.6758,1611399992.0
2006-11-15 05:45:00,0.6758,0.67586,0.67568,0.67573,1656200007.0
2006-11-15 06:00:00,0.67572,0.67576,0.67564,0.67575,1072800006.0
2006-11-15 06:15:00,0.67573,0.67591,0.6756,0.67585,1655899990.0
2006-11-15 06:30:00,0.67585,0.67585,0.67567,0.67575,1413000004.0
2006-11-15 06:45:00,0.67582,0.6759,0.67573,0.67587,1585500011.0
2006-11-15 07:00:00,0.67584,0.67594,0.67577,0.67586,1616900007.0
2006-11-15 07:15:00,0.67589,0.67603,0.67561,0.67587,1695100004.0
2006-11-15 07:30:00,0.67583,0.67593,0.67557,0.67578,1864599993.0
2006-11-15 07:45:00,0.67576,0.67595,0.67576,0.67594,1670600001.0
2006-11-15 08:00:00,0.67588,0.67616,0.67577,0.67615,2445999995.0
2006-11-15 08:15:00,0.67617,0.67648,0.67609,0.67622,1634300004.0
2006-11-15 08:30:00,0.67618,0.67628,0.67592,0.67623,1944300001.0
2006-11-15 08:45:00,0.67619,0.67632,0.67609,0.6762,2276399990.0
2006-11-15 09:00:00,0.67621,0.67629,0.67605,0.67625,2301399995.0
2006-11-15 09:15:00,0.67623,0.67656,0.67622,0.67641,2113999991.0
2006-11-15 09:30:00,0.67645,0.67667,0.67629,0.67649,1991300000.0
2006-11-15 09:45:00,0.67653,0.67673,0.67651,0.67665,2137699992.0
2006-11-15 10:00:00,0.67665,0.67668,0.67645,0.67648,1927600001.0
2006-11-15 10:15:00,0.67643,0.67656,0.67624,0.67632,2316100003.0
2006-11-15 10:30:00,0.67632,0.67654,0.67624,0.67634,2159700004.0
2006-11-15 10:45:00,0.67636,0.67663,0.67626,0.67632,1588499995.0
2006-11-15 11:00:00,0.67632,0.67654,0.67627,0.67642,2021900005.0
2006-11-15 11:15:00,0.67654,0.67689,0.67651,0.67675,2241400005.0
2006-11-15 11:30:00,0.67675,0.67749,0.67671,0.67726,2405400002.0
2006-11-15 11:45:00,0.6773,0.67752,0.67721,0.67728,2708299988.0
2006-11-15 12:00:00,0.67722,0.67754,0.67722,0.6775,2345499983.0
2006-11-15 12:15:00,0.67749,0.67784,0.67727,0.67753,2220000002.0
2006-11-15 12:30:00,0.67746,0.67825,0.67741,0.67792,1902500000.0
2006-11-15 12:45:00,0.67792,0.67822,0.67779,0.67809,2383000014.0
2006-11-15 13:00:00,0.67805,0.67805,0.67768,0.67783,2393399995.0
2006-11-15 13:15:00,0.6779,0.67804,0.67772,0.67775,1989500002.0
2006-11-15 13:30:00,0.67776,0.6778,0.6776,0.67768,2318099994.0
2006-11-15 13:45:00,0.67767,0.67779,0.67746,0.67772,2424300002.0
2006-11-15 14:00:00,0.67771,0.678,0.67764,0.67799,2169500003.0
2006-11-15 14:15:00,0.67802,0.67814,0.67779,0.67803,1755600002.0
2006-11-15 14:30:00,0.678,0.67844,0.67787,0.67831,2091200010.0
2006-11-15 14:45:00,0.67832,0.67843,0.67812,0.67828,2097599998.0
2006-11-15 15:00:00,0.67831,0.67861,0.67821,0.67825,2359099996.0
2006-11-15 15:15:00,0.6783,0.67853,0.6782,0.67849,1624400014.0
2006-11-15 15:30:00,0.67838,0.67838,0.67797,0.67803,2172000011.0
2006-11-15 15:45:00,0.67809,0.67825,0.67793,0.67805,2296799986.0
2006-11-15 16:00:00,0.67808,0.67836,0.67801,0.67815,1761099993.0
2006-11-15 16:15:00,0.67817,0.67867,0.67817,0.67863,1954800009.0
2006-11-15 16:30:00,0.67863,0.67878,0.67855,0.6787,1440500003.0
2006-11-15 16:45:00,0.67865,0.67875,0.67847,0.67848,2258500003.0
2006-11-15 17:00:00,0.67848,0.67886,0.67842,0.6787,2237899995.0
2006-11-15 17:15:00,0.6787,0.67874,0.67849,0.67854,2297400006.0
2006-11-15 17:30:00,0.67859,0.67861,0.67844,0.67855,2338100005.0
2006-11-15 17:45:00,0.67849,0.67865,0.67842,0.67844,1956299993.0
2006-11-15 18:00:00,0.67846,0.67871,0.67846,0.67855,14070299987.0
2006-11-15 18:15:00,0.67859,0.67865,0.67818,0.67825,14953200004.0
2006-11-15 18:30:00,0.67827,0.6784,0.67807,0.67827,8635100007.0
2006-11-15 18:45:00,0.6783,0.6785,0.67819,0.67823,5989400019.0
2006-11-15 19:00:00,0.6782,0.67825,0.67803,0.67813,5940199993.0
2006-11-15 19:15:00,0.67818,0.67841,0.67815,0.67836,5532599994.0
2006-11-15 19:30:00,0.67834,0.6784,0.67806,0.67819,7013699997.0
2006-11-15 19:45:00,0.67827,0.6783,0.67806,0.67817,4068000006.0
2006-11-15 20:00:00,0.67823,0.67825,0.67801,0.67812,4437599984.0
2006-11-15 20:15:00,0.67814,0.67847,0.67808,0.67842,6064800005.0
2006-11-15 20:30:00,0.67842,0.67847,0.67834,0.67845,9713599966.0
2006-11-15 20:45:00,0.67845,0.67848,0.67833,0.67838,12179500007.0
2006-11-15 21:00:00,0.67842,0.67861,0.67829,0.67853,8459100003.0
2006-11-15 21:15:00,0.67854,0.67886,0.67851,0.67874,5236000014.0
2006-11-15 21:30:00,0.6787,0.67887,0.6785,0.67854,4280700014.0
2006-11-15 21:45:00,0.67855,0.67865,0.67852,0.67862,3350599992.0
2006-11-15 22:00:00,0.67861,0.67877,0.67857,0.67858,3337699989.0
2006-11-15 22:15:00,0.67863,0.6788,0.67856,0.6787,4189100008.0
2006-11-15 22:30:00,0.67874,0.67883,0.67864,0.67875,2934900007.0
2006-11-15 22:45:00,0.67876,0.67881,0.67863,0.67863,2600899992.0
2006-11-15 23:00:00,0.67855,0.67892,0.67855,0.67887,1913799999.0
2006-11-15 23:15:00,0.67881,0.67893,0.67872,0.6788,2080900001.0
2006-11-15 23:30:00,0.67882,0.67901,0.67873,0.67895,1749499999.0
2006-11-15 23:45:00,0.67893,0.67901,0.67859,0.67895,1594299995.0
2006-11-16 00:00:00,0.67889,0.67906,0.6788,0.67892,1806400009.0
2006-11-16 00:15:00,0.67894,0.67904,0.67873,0.67877,1447000003.0
2006-11-16 00:30:00,0.67885,0.67887,0.67873,0.67878,1660999994.0
2006-11-16 00:45:00,0.67878,0.67886,0.67864,0.67875,2192100005.0
2006-11-16 01:00:00,0.67885,0.67896,0.67864,0.67873,2677800004.0
2006-11-16 01:15:00,0.67872,0.67884,0.67865,0.67877,1548399998.0
2006-11-16 01:30:00,0.67877,0.67885,0.67867,0.67872,1697199989.0
2006-11-16 01:45:00,0.67875,0.67883,0.67845,0.67867,1958700000.0
2006-11-16 02:00:00,0.67865,0.67877,0.67841,0.67872,1918999985.0
2006-11-16 02:15:00,0.67871,0.67877,0.6785,0.67871,1938700002.0
2006-11-16 02:30:00,0.67865,0.67875,0.6786,0.67875,1499999999.0
2006-11-16 02:45:00,0.67868,0.67882,0.6786,0.67875,2165099991.0
2006-11-16 03:00:00,0.67877,0.67887,0.67865,0.67875,1909499997.0
2006-11-16 03:15:00,0.67875,0.67884,0.67862,0.67867,1826800000.0
2006-11-16 03:30:00,0.67866,0.67885,0.67859,0.67859,1612100000.0
2006-11-16 03:45:00,0.67868,0.67868,0.67841,0.67856,990500007.0
2006-11-16 04:00:00,0.67865,0.6787,0.67849,0.67857,1408300002.0
2006-11-16 04:15:00,0.67863,0.67873,0.67857,0.67863,1283099986.0
2006-11-16 04:30:00,0.67861,0.67877,0.67853,0.67869,1782100014.0
2006-11-16 04:45:00,0.67863,0.67877,0.67856,0.67868,1501799992.0
2006-11-16 05:00:00,0.67868,0.67878,0.67857,0.67862,1732899988.0
2006-11-16 05:15:00,0.67861,0.6788,0.67856,0.67877,1373699995.0
2006-11-16 05:30:00,0.67876,0.67892,0.67863,0.6789,1674599989.0
2006-11-16 05:45:00,0.67888,0.67895,0.67859,0.67874,2193299982.0
2006-11-16 06:00:00,0.67874,0.67891,0.67866,0.67883,2092900009.0
2006-11-16 06:15:00,0.67877,0.67889,0.6787,0.6788,1650600006.0
2006-11-16 06:30:00,0.67882,0.67899,0.67869,0.67893,2153700004.0
2006-11-16 06:45:00,0.679,0.67903,0.67883,0.67895,1605200000.0
2006-11-16 07:00:00,0.67891,0.67893,0.67866,0.67874,2124900011.0
2006-11-16 07:15:00,0.67877,0.67892,0.67867,0.6787,1704800005.0
2006-11-16 07:30:00,0.67871,0.67898,0.67871,0.67885,2094899988.0
2006-11-16 07:45:00,0.67881,0.67906,0.67876,0.67894,1732399998.0
2006-11-16 08:00:00,0.6789,0.679,0.67856,0.6789,1352900004.0
2006-11-16 08:15:00,0.67894,0.67912,0.67887,0.679,1735900001.0
2006-11-16 08:30:00,0.679,0.67907,0.67884,0.67893,1908900005.0
2006-11-16 08:45:00,0.67878,0.67897,0.67866,0.67888,1767500012.0
2006-11-16 09:00:00,0.67888,0.6789,0.67865,0.67865,1887299996.0
2006-11-16 09:15:00,0.67872,0.67915,0.6787,0.67914,2235600001.0
2006-11-16 09:30:00,0.67913,0.67935,0.6788,0.67908,2220700001.0
2006-11-16 09:45:00,0.67915,0.67938,0.67912,0.67928,2486699999.0
2006-11-16 10:00:00,0.67918,0.67921,0.67904,0.67917,1900499991.0
2006-11-16 10:15:00,0.67912,0.67939,0.679,0.67927,2560999978.0
2006-11-16 10:30:00,0.6793,0.67939,0.6791,0.67929,2098000006.0
2006-11-16 10:45:00,0.67933,0.67936,0.67917,0.67927,2038699998.0
2006-11-16 11:00:00,0.67926,0.67929,0.67886,0.67889,2135299996.0
2006-11-16 11:15:00,0.67895,0.67931,0.67875,0.67923,2680499982.0
2006-11-16 11:30:00,0.6791,0.6791,0.6774,0.67786,2200200001.0
2006-11-16 11:45:00,0.67786,0.67833,0.67782,0.67797,2854499999.0
2006-11-16 12:00:00,0.67793,0.67857,0.67793,0.67855,2094900014.0
2006-11-16 12:15:00,0.67854,0.67861,0.67818,0.67825,1851499998.0
2006-11-16 12:30:00,0.67824,0.67831,0.67811,0.67813,2186199998.0
2006-11-16 12:45:00,0.67817,0.67835,0.67809,0.6783,1948000008.0
2006-11-16 13:00:00,0.67832,0.67855,0.67817,0.6785,2372199989.0
2006-11-16 13:15:00,0.67844,0.67857,0.67836,0.67847,1989299999.0
2006-11-16 13:30:00,0.67847,0.67852,0.67827,0.67833,1891900003.0
2006-11-16 13:45:00,0.67833,0.67837,0.67805,0.67815,2012099987.0
2006-11-16 14:00:00,0.67812,0.67835,0.6781,0.67817,1767000001.0
2006-11-16 14:15:00,0.67817,0.67827,0.67804,0.67807,2081499994.0
2006-11-16 14:30:00,0.67807,0.67819,0.67798,0.67803,1613399996.0
2006-11-16 14:45:00,0.67803,0.67815,0.67795,0.67807,2026900003.0
2006-11-16 15:00:00,0.67807,0.67814,0.67795,0.67795,1884700005.0
2006-11-16 15:15:00,0.67794,0.67807,0.67787,0.67797,1974799991.0
2006-11-16 15:30:00,0.67802,0.67808,0.67759,0.67775,1974999997.0
2006-11-16 15:45:00,0.67773,0.67793,0.67762,0.6778,2161800010.0
2006-11-16 16:00:00,0.67787,0.67799,0.67766,0.67791,1476199991.0
2006-11-16 16:15:00,0.6779,0.67796,0.67777,0.67782,2523499994.0
2006-11-16 16:30:00,0.67781,0.67785,0.67755,0.67775,2053099995.0
2006-11-16 16:45:00,0.67772,0.67785,0.67765,0.67774,1861299988.0
2006-11-16 17:00:00,0.67777,0.678,0.67769,0.6779,1841799997.0
2006-11-16 17:15:00,0.67787,0.67797,0.67772,0.67776,2004200010.0
2006-11-16 17:30:00,0.67777,0.67782,0.67751,0.6778,1851800015.0
2006-11-16 17:45:00,0.67778,0.6779,0.67767,0.67787,2062999998.0
2006-11-16 18:00:00,0.67784,0.67796,0.6772,0.67781,16189800014.0
2006-11-16 18:15:00,0.6778,0.67783,0.67758,0.67764,14136500019.0
2006-11-16 18:30:00,0.67765,0.67772,0.6774,0.67752,8429600007.0
2006-11-16 18:45:00,0.67752,0.67765,0.67739,0.67743,6555399971.0
2006-11-16 19:00:00,0.6774,0.67749,0.67714,0.67726,6430400015.0
2006-11-16 19:15:00,0.67726,0.6773,0.67699,0.67714,5446700010.0
2006-11-16 19:30:00,0.67711,0.6775,0.67708,0.67746,7051099988.0
2006-11-16 19:45:00,0.67752,0.67773,0.6775,0.67762,3768000013.0
2006-11-16 20:00:00,0.67766,0.67768,0.67747,0.67763,4471899995.0
2006-11-16 20:15:00,0.67765,0.67765,0.67729,0.67752,6675500008.0
2006-11-16 20:30:00,0.67753,0.6776,0.67733,0.67738,10749999962.0
2006-11-16 20:45:00,0.67738,0.67752,0.67719,0.67739,10699400056.0
2006-11-16 21:00:00,0.67741,0.67751,0.67727,0.67745,7993500000.0
2006-11-16 21:15:00,0.67743,0.67754,0.67735,0.67746,5216799988.0
2006-11-16 21:30:00,0.67747,0.67758,0.67741,0.67755,4417900009.0
2006-11-16 21:45:00,0.67732,0.67767,0.6772,0.6775,3272600007.0
2006-11-16 22:00:00,0.67754,0.67766,0.67737,0.6774,3472400010.0
2006-11-16 22:15:00,0.67742,0.67749,0.6772,0.6772,3885199982.0
2006-11-16 22:30:00,0.67724,0.67733,0.67686,0.67725,3291699993.0
2006-11-16 22:45:00,0.67728,0.67735,0.67718,0.67718,2665500004.0
2006-11-16 23:00:00,0.67708,0.67748,0.67708,0.67737,1990899992.0
2006-11-16 23:15:00,0.67738,0.67757,0.67732,0.67746,1383200004.0
2006-11-16 23:30:00,0.67738,0.6776,0.67731,0.67752,2219799996.0
2006-11-16 23:45:00,0.6775,0.67762,0.67725,0.67747,2134600004.0
2006-11-17 00:00:00,0.67738,0.67759,0.67713,0.67759,2150500001.0
2006-11-17 00:15:00,0.67763,0.67767,0.67736,0.67748,1624300003.0
2006-11-17 00:30:00,0.67755,0.67756,0.67734,0.67741,1401999994.0
2006-11-17 00:45:00,0.67743,0.67766,0.67713,0.67745,1753300002.0
2006-11-17 01:00:00,0.67745,0.67747,0.67708,0.67738,1772500004.0
2006-11-17 01:15:00,0.67731,0.67739,0.6771,0.67737,1664599994.0
2006-11-17 01:30:00,0.67736,0.67738,0.67715,0.67717,1756600012.0
2006-11-17 01:45:00,0.67722,0.67734,0.67701,0.67727,2180600005.0
2006-11-17 02:00:00,0.67723,0.67734,0.67712,0.67726,2054799984.0
2006-11-17 02:15:00,0.67724,0.67757,0.67722,0.67734,1894499998.0
2006-11-17 02:30:00,0.67735,0.67749,0.6772,0.67744,1795399995.0
2006-11-17 02:45:00,0.67738,0.67747,0.67722,0.67724,1641400004.0
2006-11-17 03:00:00,0.67723,0.67738,0.67715,0.67726,1926599994.0
2006-11-17 03:15:00,0.67728,0.67743,0.67699,0.67735,1181700002.0
2006-11-17 03:30:00,0.67728,0.67743,0.67724,0.67733,2152600011.0
2006-11-17 03:45:00,0.6773,0.67749,0.67725,0.6774,1919500004.0
2006-11-17 04:00:00,0.67748,0.67752,0.67725,0.67738,1600899998.0
2006-11-17 04:15:00,0.67741,0.67751,0.67719,0.67742,1688499998.0
2006-11-17 04:30:00,0.67742,0.67748,0.67707,0.67747,1677000019.0
2006-11-17 04:45:00,0.67737,0.67746,0.67727,0.67731,1628099999.0
2006-11-17 05:00:00,0.67729,0.67739,0.67711,0.67721,1923899997.0
2006-11-17 05:15:00,0.67723,0.67739,0.67705,0.67724,1547599997.0
2006-11-17 05:30:00,0.67723,0.67727,0.67697,0.67716,1747799998.0
2006-11-17 05:45:00,0.67713,0.67734,0.67706,0.67713,1763599999.0
2006-11-17 06:00:00,0.67712,0.67721,0.67705,0.67715,1818599989.0
2006-11-17 06:15:00,0.67711,0.67718,0.677,0.67708,2195899984.0
2006-11-17 06:30:00,0.6771,0.67716,0.67699,0.6771,1776399990.0
2006-11-17 06:45:00,0.67717,0.67717,0.6769,0.67702,1769900009.0
2006-11-17 07:00:00,0.677,0.67708,0.67694,0.67702,1221000000.0
2006-11-17 07:15:00,0.67705,0.67708,0.67694,0.67704,1531499998.0
2006-11-17 07:30:00,0.67703,0.67706,0.6769,0.67702,1854099999.0
2006-11-17 07:45:00,0.67697,0.67699,0.67685,0.67692,1830099997.0
2006-11-17 08:00:00,0.67685,0.67698,0.67678,0.67695,1945700007.0
2006-11-17 08:15:00,0.67697,0.67697,0.67672,0.67681,1361800006.0
2006-11-17 08:30:00,0.6768,0.67702,0.67668,0.67699,2146199994.0
2006-11-17 08:45:00,0.67697,0.677,0.67674,0.67682,2252699998.0
2006-11-17 09:00:00,0.67685,0.67694,0.6766,0.67669,1922000003.0
2006-11-17 09:15:00,0.67675,0.6773,0.67675,0.67726,2155399992.0
2006-11-17 09:30:00,0.67731,0.67765,0.67721,0.67748,2057299999.0
2006-11-17 09:45:00,0.67743,0.67759,0.67731,0.67753,2375699984.0
2006-11-17 10:00:00,0.67764,0.67832,0.67758,0.67812,2081900018.0
2006-11-17 10:15:00,0.67819,0.67825,0.67789,0.67789,2384800013.0
2006-11-17 10:30:00,0.67787,0.67795,0.67769,0.6779,2197299987.0
2006-11-17 10:45:00,0.67792,0.67812,0.67776,0.67807,2173999982.0
2006-11-17 11:00:00,0.67801,0.67806,0.67781,0.6779,2024699998.0
2006-11-17 11:15:00,0.67797,0.67808,0.67785,0.67797,2055799983.0
2006-11-17 11:30:00,0.67804,0.67804,0.67773,0.67783,1944600000.0
2006-11-17 11:45:00,0.67783,0.67791,0.67743,0.67754,2178400017.0
2006-11-17 12:00:00,0.67748,0.67753,0.67723,0.67749,2021100005.0
2006-11-17 12:15:00,0.67746,0.6775,0.67711,0.67716,2101100005.0
2006-11-17 12:30:00,0.67716,0.67735,0.67713,0.67733,1822100005.0
2006-11-17 12:45:00,0.67736,0.6776,0.67724,0.67745,2328500002.0
2006-11-17 13:00:00,0.67746,0.67752,0.67704,0.6775,1925800007.0
2006-11-17 13:15:00,0.67744,0.67767,0.67735,0.6774,2028100003.0
2006-11-17 13:30:00,0.67734,0.67754,0.67722,0.67723,1978799999.0
2006-11-17 13:45:00,0.67725,0.6774,0.67709,0.67725,2415499998.0
2006-11-17 14:00:00,0.67728,0.67744,0.67721,0.67728,2226099990.0
2006-11-17 14:15:00,0.67727,0.67733,0.67702,0.67704,2037899997.0
2006-11-17 14:30:00,0.67703,0.67722,0.677,0.67715,1776499994.0
2006-11-17 14:45:00,0.67715,0.67725,0.67703,0.67717,2231699985.0
2006-11-17 15:00:00,0.67712,0.67753,0.67707,0.67742,2278400000.0
2006-11-17 15:15:00,0.67751,0.67759,0.67725,0.67725,1817399996.0
2006-11-17 15:30:00,0.67717,0.67755,0.67717,0.67741,2034300002.0
2006-11-17 15:45:00,0.67747,0.6776,0.67742,0.67742,1970500001.0
2006-11-17 16:00:00,0.67743,0.67751,0.67731,0.67734,1939200009.0
2006-11-17 16:15:00,0.67738,0.67745,0.67723,0.67739,2171300003.0
2006-11-17 16:30:00,0.67736,0.67747,0.67706,0.67723,2163499995.0
2006-11-17 16:45:00,0.67718,0.67726,0.67698,0.67705,2134000002.0
2006-11-17 17:00:00,0.67709,0.6772,0.67696,0.67716,2423000002.0
2006-11-17 17:15:00,0.67716,0.67731,0.67707,0.67725,2137999996.0
2006-11-17 17:30:00,0.67722,0.67735,0.67695,0.67701,1991299994.0
2006-11-17 17:45:00,0.67696,0.67708,0.67675,0.67699,1966700011.0
2006-11-17 18:00:00,0.67697,0.67715,0.67691,0.67705,14214600003.0
2006-11-17 18:15:00,0.6767,0.67726,0.6767,0.67716,14119100028.0
2006-11-17 18:30:00,0.67715,0.67734,0.6771,0.67712,8223000016.0
2006-11-17 18:45:00,0.67711,0.67712,0.67687,0.67699,6195899997.0
2006-11-17 19:00:00,0.67699,0.67704,0.67676,0.67681,6016000017.0
2006-11-17 19:15:00,0.67678,0.67688,0.67652,0.67665,5833700003.0
2006-11-17 19:30:00,0.6766,0.67667,0.6765,0.67652,6724899990.0
2006-11-17 19:45:00,0.67655,0.67673,0.67644,0.6767,3791199985.0
2006-11-17 20:00:00,0.67686,0.67686,0.67662,0.67673,4174999994.0
2006-11-17 20:15:00,0.67675,0.67675,0.67656,0.67667,6349900000.0
2006-11-17 20:30:00,0.67668,0.67691,0.67658,0.6769,9587699988.0
2006-11-17 20:45:00,0.67691,0.67727,0.67688,0.6772,10608000019.0
2006-11-17 21:00:00,0.67721,0.67727,0.67705,0.67708,8341999982.0
2006-11-17 21:15:00,0.67707,0.6771,0.67684,0.67702,5245700007.0
2006-11-17 21:30:00,0.677,0.67707,0.67679,0.67688,4191299982.0
2006-11-17 21:45:00,0.6769,0.6769,0.67657,0.67665,3050200013.0
2006-11-17 22:00:00,0.67663,0.67672,0.67647,0.67671,3632999994.0
2006-11-17 22:15:00,0.67672,0.67692,0.67669,0.6767,4912099995.0
2006-11-17 22:30:00,0.67675,0.67681,0.67652,0.67663,3091299999.0
2006-11-17 22:45:00,0.67663,0.67686,0.67651,0.67657,2653799999.0
2006-11-17 23:00:00,0.67642,0.67684,0.67642,0.67657,1941199996.0
2006-11-17 23:15:00,0.67657,0.67671,0.67648,0.67662,1763200008.0
2006-11-17 23:30:00,0.67662,0.67668,0.67651,0.67655,1838800009.0
2006-11-17 23:45:00,0.67659,0.67681,0.67639,0.67681,2134599993.0
2006-11-20 00:00:00,0.67682,0.67691,0.67655,0.67668,1886399992.0
2006-11-20 00:15:00,0.67673,0.67691,0.67649,0.67663,1639099997.0
2006-11-20 00:30:00,0.67669,0.67684,0.67661,0.67678,1642699992.0
2006-11-20 00:45:00,0.67678,0.67693,0.67651,0.67679,1727999989.0
2006-11-20 01:00:00,0.67673,0.67696,0.67666,0.67694,2220400005.0
2006-11-20 01:15:00,0.67689,0.67706,0.67671,0.67689,1890499993.0
2006-11-20 01:30:00,0.67691,0.67699,0.67666,0.67682,2111000002.0
2006-11-20 01:45:00,0.67685,0.67696,0.67673,0.67681,1886599999.0
2006-11-20 02:00:00,0.67675,0.67684,0.67664,0.67677,1978599993.0
2006-11-20 02:15:00,0.67676,0.67692,0.67673,0.67682,1911400000.0
2006-11-20 02:30:00,0.67682,0.67691,0.67666,0.67689,1681099991.0
2006-11-20 02:45:00,0.67685,0.67721,0.67685,0.67703,1727100007.0
2006-11-20 03:00:00,0.67705,0.67729,0.67697,0.67722,1395800003.0
2006-11-20 03:15:00,0.67723,0.67737,0.67713,0.67725,1884699993.0
2006-11-20 03:30:00,0.67723,0.67733,0.67707,0.67722,1711399988.0
2006-11-20 03:45:00,0.67721,0.67744,0.67714,0.67719,1452100002.0
2006-11-20 04:00:00,0.67723,0.67733,0.67706,0.67719,2355399988.0
2006-11-20 04:15:00,0.67728,0.67732,0.67698,0.67712,1418499994.0
2006-11-20 04:30:00,0.6771,0.6773,0.677,0.67724,1738099988.0
2006-11-20 04:45:00,0.67716,0.67755,0.67716,0.67752,1891499999.0
2006-11-20 05:00:00,0.6775,0.67753,0.67738,0.67742,1947100005.0
2006-11-20 05:15:00,0.67743,0.67768,0.67738,0.67763,2106999984.0
2006-11-20 05:30:00,0.67763,0.67765,0.67745,0.67754,1751900003.0
2006-11-20 05:45:00,0.67749,0.67762,0.6774,0.67748,2005000008.0
2006-11-20 06:00:00,0.6775,0.67762,0.67743,0.6776,1163600004.0
2006-11-20 06:15:00,0.67754,0.67763,0.67729,0.67755,1711000003.0
2006-11-20 06:30:00,0.67733,0.67758,0.67728,0.67751,1553900001.0
2006-11-20 06:45:00,0.67759,0.67797,0.67749,0.67795,1958200001.0
2006-11-20 07:00:00,0.67794,0.67797,0.67767,0.67782,1611700011.0
2006-11-20 07:15:00,0.67782,0.67785,0.67751,0.67759,1714199998.0
2006-11-20 07:30:00,0.67758,0.67765,0.67746,0.67762,1996700013.0
2006-11-20 07:45:00,0.6776,0.67768,0.67758,0.67765,1317400010.0
2006-11-20 08:00:00,0.6776,0.67776,0.67733,0.67765,1884500000.0
2006-11-20 08:15:00,0.67763,0.67768,0.67757,0.67763,870100003.0
2006-11-20 08:30:00,0.67767,0.67774,0.67743,0.67758,1970599996.0
2006-11-20 08:45:00,0.67755,0.67768,0.67718,0.6776,1664899997.0
2006-11-20 09:00:00,0.67766,0.67774,0.67748,0.67748,1884800013.0
2006-11-20 09:15:00,0.67743,0.6778,0.67743,0.67744,1816499988.0
2006-11-20 09:30:00,0.67738,0.67752,0.67726,0.67731,1646600010.0
2006-11-20 09:45:00,0.67728,0.67735,0.67717,0.6772,1957400007.0
2006-11-20 10:00:00,0.67721,0.67746,0.6771,0.67737,2039399988.0
2006-11-20 10:15:00,0.67737,0.67758,0.67735,0.67742,2124500016.0
2006-11-20 10:30:00,0.67742,0.67754,0.67722,0.67732,1977400001.0
2006-11-20 10:45:00,0.67735,0.67739,0.67708,0.67714,2176500004.0
2006-11-20 11:00:00,0.67716,0.67718,0.6769,0.6771,1940499989.0
2006-11-20 11:15:00,0.67714,0.67717,0.67697,0.67702,2568099999.0
2006-11-20 11:30:00,0.67709,0.67716,0.67693,0.67693,1838100002.0
2006-11-20 11:45:00,0.67695,0.67701,0.67659,0.67663,2246700011.0
2006-11-20 12:00:00,0.67656,0.67683,0.67643,0.67681,2489899993.0
2006-11-20 12:15:00,0.67678,0.67705,0.67671,0.67695,1901100010.0
2006-11-20 12:30:00,0.67688,0.67722,0.67683,0.67708,2269899996.0
2006-11-20 12:45:00,0.67712,0.67727,0.6771,0.6771,2271399997.0
2006-11-20 13:00:00,0.67711,0.67731,0.6769,0.67719,2073900008.0
2006-11-20 13:15:00,0.67716,0.67725,0.67699,0.67706,1806200004.0
2006-11-20 13:30:00,0.67711,0.67724,0.6769,0.67698,2082200021.0
2006-11-20 13:45:00,0.67697,0.67716,0.67679,0.67715,1762499999.0
2006-11-20 14:00:00,0.67717,0.67726,0.67703,0.67717,2180700001.0
2006-11-20 14:15:00,0.67715,0.67716,0.67687,0.67693,2313800011.0
2006-11-20 14:30:00,0.67685,0.67724,0.67685,0.67721,2003500010.0
2006-11-20 14:45:00,0.67724,0.67728,0.67695,0.67712,1816300007.0
2006-11-20 15:00:00,0.67712,0.67717,0.67665,0.6767,1847100005.0
2006-11-20 15:15:00,0.67672,0.6769,0.67653,0.67667,1737399999.0
2006-11-20 15:30:00,0.67666,0.67675,0.6765,0.67652,1755699997.0
2006-11-20 15:45:00,0.67652,0.67661,0.67636,0.67636,1789299996.0
2006-11-20 16:00:00,0.6764,0.67655,0.67635,0.67639,1979299995.0
2006-11-20 16:15:00,0.6764,0.67644,0.676,0.67614,2200500002.0
2006-11-20 16:30:00,0.67619,0.67627,0.67613,0.67622,1407199988.0
2006-11-20 16:45:00,0.6762,0.67627,0.67591,0.67595,2523400011.0
2006-11-20 17:00:00,0.67593,0.67599,0.67561,0.6758,2121599995.0
2006-11-20 17:15:00,0.67581,0.67592,0.67548,0.67553,2148800020.0
2006-11-20 17:30:00,0.67559,0.67565,0.67548,0.67556,2079800009.0
2006-11-20 17:45:00,0.67557,0.67572,0.67543,0.67543,2019100011.0
2006-11-20 18:00:00,0.6754,0.67577,0.67536,0.67569,18244499955.0
2006-11-20 18:15:00,0.67574,0.6758,0.67552,0.6756,14486400013.0
2006-11-20 18:30:00,0.6756,0.67563,0.67543,0.67548,7827700019.0
2006-11-20 18:45:00,0.67549,0.67558,0.67536,0.67543,5761799980.0
2006-11-20 19:00:00,0.6754,0.6755,0.67535,0.67538,6181200002.0
2006-11-20 19:15:00,0.67538,0.67546,0.67531,0.67538,6019699990.0
2006-11-20 19:30:00,0.67539,0.67546,0.67527,0.67531,7083800007.0
2006-11-20 19:45:00,0.67532,0.67536,0.67517,0.67531,3743600000.0
2006-11-20 20:00:00,0.67537,0.67555,0.6753,0.67552,4232900004.0
2006-11-20 20:15:00,0.67555,0.67563,0.67547,0.67552,6887599987.0
2006-11-20 20:30:00,0.67553,0.67558,0.67535,0.67542,9757600029.0
2006-11-20 20:45:00,0.67545,0.67549,0.67526,0.6754,11360599986.0
2006-11-20 21:00:00,0.67543,0.67548,0.67528,0.67538,8355700032.0
2006-11-20 21:15:00,0.6754,0.67551,0.67516,0.67542,5275900023.0
2006-11-20 21:30:00,0.6754,0.67553,0.67539,0.6755,4564699981.0
2006-11-20 21:45:00,0.6755,0.6755,0.67535,0.67547,3279800001.0
2006-11-20 22:00:00,0.67545,0.67553,0.67537,0.6755,3180299995.0
2006-11-20 22:15:00,0.6755,0.67558,0.67538,0.67545,4243399989.0
2006-11-20 22:30:00,0.67548,0.67555,0.67534,0.6755,3132599994.0
2006-11-20 22:45:00,0.67551,0.67558,0.67538,0.67538,2583299990.0
2006-11-20 23:00:00,0.67525,0.67559,0.6752,0.67524,1885900000.0
2006-11-20 23:15:00,0.67547,0.6757,0.67528,0.6754,1455899994.0
2006-11-20 23:30:00,0.67541,0.67546,0.67513,0.67532,1599299993.0
2006-11-20 23:45:00,0.67532,0.67536,0.67501,0.67522,1383600002.0
2006-11-21 00:00:00,0.67518,0.6754,0.67508,0.67516,2186800011.0
2006-11-21 00:15:00,0.67534,0.67543,0.67524,0.67524,1740799992.0
2006-11-21 00:30:00,0.67529,0.67547,0.67525,0.67533,1336800002.0
2006-11-21 00:45:00,0.67533,0.67547,0.67522,0.6753,1739700013.0
2006-11-21 01:00:00,0.67527,0.67538,0.67516,0.67534,2103699999.0
2006-11-21 01:15:00,0.6753,0.6755,0.6751,0.6755,2061300009.0
2006-11-21 01:30:00,0.67538,0.67551,0.67514,0.67545,1849400004.0
2006-11-21 01:45:00,0.67547,0.67548,0.67513,0.67537,1524900008.0
2006-11-21 02:00:00,0.67536,0.67579,0.67512,0.67561,2131799996.0
2006-11-21 02:15:00,0.67555,0.67555,0.67524,0.67534,1708599996.0
2006-11-21 02:30:00,0.67532,0.67566,0.67508,0.6754,1912200005.0
2006-11-21 02:45:00,0.67535,0.6755,0.6753,0.67541,2030100018.0
2006-11-21 03:00:00,0.67543,0.67558,0.67519,0.67524,2026600006.0
2006-11-21 03:15:00,0.67553,0.67558,0.67524,0.67545,1492600020.0
2006-11-21 03:30:00,0.67543,0.67552,0.67536,0.67546,1219200001.0
2006-11-21 03:45:00,0.67545,0.67558,0.67534,0.67542,1209800001.0
2006-11-21 04:00:00,0.67554,0.67559,0.67526,0.67545,1464800016.0
2006-11-21 04:15:00,0.67543,0.67552,0.67538,0.67548,1101200001.0
2006-11-21 04:30:00,0.67549,0.67554,0.67531,0.67545,1590400006.0
2006-11-21 04:45:00,0.67538,0.67552,0.67532,0.67532,1812999999.0
2006-11-21 05:00:00,0.67536,0.67547,0.6753,0.67537,1453699991.0
2006-11-21 05:15:00,0.67535,0.6755,0.67525,0.67538,1708799990.0
2006-11-21 05:30:00,0.67538,0.67543,0.67527,0.67535,1366599996.0
2006-11-21 05:45:00,0.6753,0.67559,0.67503,0.67537,1997800006.0
2006-11-21 06:00:00,0.67535,0.67547,0.6751,0.67533,1538699996.0
2006-11-21 06:15:00,0.6753,0.67539,0.67501,0.67519,2108500018.0
2006-11-21 06:30:00,0.67537,0.67549,0.67498,0.67526,1890699999.0
2006-11-21 06:45:00,0.67521,0.67537,0.675,0.67512,1967999988.0
2006-11-21 07:00:00,0.67533,0.67538,0.67494,0.67508,2017699997.0
2006-11-21 07:15:00,0.67503,0.67536,0.675,0.67525,1512500008.0
2006-11-21 07:30:00,0.67523,0.67526,0.67494,0.67508,2053000008.0
2006-11-21 07:45:00,0.67508,0.67517,0.675,0.67508,1482400001.0
2006-11-21 08:00:00,0.67506,0.67529,0.6749,0.67519,1487799989.0
2006-11-21 08:15:00,0.6752,0.67528,0.67493,0.67518,1610100009.0
2006-11-21 08:30:00,0.67522,0.67538,0.67518,0.67538,1923700003.0
2006-11-21 08:45:00,0.67535,0.67551,0.67526,0.67546,1802800001.0
2006-11-21 09:00:00,0.67546,0.67555,0.67532,0.67552,1795599997.0
2006-11-21 09:15:00,0.67552,0.67572,0.67547,0.67562,1651599999.0
2006-11-21 09:30:00,0.67556,0.67575,0.67554,0.67575,2208000009.0
2006-11-21 09:45:00,0.67578,0.67584,0.67568,0.67571,1978099997.0
2006-11-21 10:00:00,0.6757,0.67596,0.67569,0.67582,2026199997.0
2006-11-21 10:15:00,0.67585,0.67593,0.67572,0.67577,2074099994.0
2006-11-21 10:30:00,0.67575,0.67575,0.67542,0.67546,1917900009.0
2006-11-21 10:45:00,0.67545,0.67548,0.6753,0.67537,1977700003.0
2006-11-21 11:00:00,0.67535,0.6754,0.67515,0.67535,2127899998.0
2006-11-21 11:15:00,0.67541,0.67556,0.67532,0.6755,2265300008.0
2006-11-21 11:30:00,0.67557,0.67557,0.67516,0.6754,2076099982.0
2006-11-21 11:45:00,0.67544,0.67547,0.67496,0.67512,2527800006.0
2006-11-21 12:00:00,0.67504,0.67519,0.67473,0.67494,2354499969.0
2006-11-21 12:15:00,0.67494,0.67511,0.67481,0.67495,2630099993.0
2006-11-21 12:30:00,0.6749,0.67516,0.6749,0.67508,1954899995.0
2006-11-21 12:45:00,0.67509,0.67522,0.67483,0.67509,2122399990.0
2006-11-21 13:00:00,0.67503,0.6752,0.67472,0.67489,2108500001.0
2006-11-21 13:15:00,0.6748,0.67489,0.67446,0.67468,2046599998.0
2006-11-21 13:30:00,0.67468,0.67491,0.67453,0.67479,1987500008.0
2006-11-21 13:45:00,0.67482,0.6753,0.67482,0.67512,2139399981.0
2006-11-21 14:00:00,0.67511,0.67515,0.6749,0.67502,2151699993.0
2006-11-21 14:15:00,0.67499,0.67502,0.67472,0.67485,2367200004.0
2006-11-21 14:30:00,0.6748,0.67502,0.67451,0.67502,2165500000.0
2006-11-21 14:45:00,0.67505,0.67508,0.67477,0.67481,2350200010.0
2006-11-21 15:00:00,0.67477,0.67492,0.67459,0.67469,1965399979.0
2006-11-21 15:15:00,0.67471,0.67478,0.67449,0.67458,2082900003.0
2006-11-21 15:30:00,0.67457,0.6748,0.67457,0.67468,2046699993.0
2006-11-21 15:45:00,0.6747,0.6747,0.67453,0.67463,2248700015.0
2006-11-21 16:00:00,0.67461,0.67468,0.67441,0.67447,2316399990.0
2006-11-21 16:15:00,0.67444,0.67457,0.67435,0.67457,2003500001.0
2006-11-21 16:30:00,0.67458,0.67473,0.67441,0.67473,1681099993.0
2006-11-21 16:45:00,0.67468,0.67476,0.67449,0.67465,2364199983.0
2006-11-21 17:00:00,0.67464,0.67509,0.67459,0.67509,2367499998.0
2006-11-21 17:15:00,0.67507,0.67533,0.67505,0.67528,2353500004.0
2006-11-21 17:30:00,0.67532,0.67544,0.67514,0.67534,1830900000.0
2006-11-21 17:45:00,0.67531,0.67534,0.67512,0.67522,1645700012.0
2006-11-21 18:00:00,0.67519,0.6754,0.675,0.67523,16301000023.0
2006-11-21 18:15:00,0.67526,0.67538,0.67515,0.67527,14176799985.0
2006-11-21 18:30:00,0.67524,0.67539,0.67511,0.67528,7748399975.0
2006-11-21 18:45:00,0.6753,0.67551,0.67527,0.6754,6143300013.0
2006-11-21 19:00:00,0.67539,0.67564,0.67536,0.67548,5982800012.0
2006-11-21 19:15:00,0.67543,0.67552,0.67526,0.6754,5488899979.0
2006-11-21 19:30:00,0.67538,0.67555,0.67537,0.67547,7424000015.0
2006-11-21 19:45:00,0.6755,0.67555,0.67527,0.67541,3648000002.0
2006-11-21 20:00:00,0.67547,0.67548,0.67527,0.67533,4011399988.0
2006-11-21 20:15:00,0.67537,0.67547,0.6753,0.67532,6619199997.0
2006-11-21 20:30:00,0.67533,0.67548,0.67527,0.67534,10022899979.0
2006-11-21 20:45:00,0.67532,0.67563,0.67531,0.67553,11422200012.0
2006-11-21 21:00:00,0.67559,0.67569,0.6755,0.67563,8116699981.0
2006-11-21 21:15:00,0.67564,0.67627,0.6756,0.67602,5260699987.0
2006-11-21 21:30:00,0.67597,0.67619,0.67591,0.67615,4518700016.0
2006-11-21 21:45:00,0.67617,0.67619,0.67588,0.67598,3025499985.0
2006-11-21 22:00:00,0.67593,0.67616,0.67583,0.67605,3322100009.0
2006-11-21 22:15:00,0.67603,0.67605,0.67587,0.676,4481400000.0
2006-11-21 22:30:00,0.67603,0.67613,0.67576,0.67606,2930999998.0
2006-11-21 22:45:00,0.67609,0.67615,0.67594,0.67594,2566799985.0
2006-11-21 23:00:00,0.67585,0.67626,0.67585,0.67615,1883799995.0
2006-11-21 23:15:00,0.67618,0.67639,0.67608,0.6763,1691699999.0
2006-11-21 23:30:00,0.67632,0.67637,0.67605,0.67625,1931099992.0
2006-11-21 23:45:00,0.67625,0.67629,0.67584,0.67615,1980799995.0
2006-11-22 00:00:00,0.67609,0.67623,0.67602,0.67608,1557599999.0
2006-11-22 00:15:00,0.67618,0.6762,0.67599,0.67599,1659900002.0
2006-11-22 00:30:00,0.67607,0.67633,0.67601,0.67618,1975400006.0
2006-11-22 00:45:00,0.67616,0.67623,0.676,0.67615,1874999988.0
2006-11-22 01:00:00,0.67612,0.67619,0.67595,0.67613,2011099994.0
2006-11-22 01:15:00,0.67612,0.67624,0.67608,0.67623,1910299992.0
2006-11-22 01:30:00,0.67615,0.67628,0.67591,0.67618,1615999999.0
2006-11-22 01:45:00,0.67619,0.67625,0.67599,0.67603,2200199992.0
2006-11-22 02:00:00,0.6761,0.67638,0.67601,0.67612,2051800009.0
2006-11-22 02:15:00,0.67611,0.67617,0.67605,0.67607,1788000000.0
2006-11-22 02:30:00,0.67604,0.67618,0.67603,0.67615,1719899991.0
2006-11-22 02:45:00,0.6761,0.67615,0.67596,0.67613,1774999987.0
2006-11-22 03:00:00,0.67611,0.67617,0.67599,0.67606,1311400002.0
2006-11-22 03:15:00,0.67609,0.67623,0.67604,0.67604,1070300001.0
2006-11-22 03:30:00,0.67603,0.67618,0.67595,0.67602,1575499992.0
2006-11-22 03:45:00,0.67602,0.67605,0.67578,0.67588,1703399996.0
2006-11-22 04:00:00,0.67589,0.67592,0.67574,0.67574,1773999996.0
2006-11-22 04:15:00,0.67578,0.67603,0.67573,0.67587,1671000006.0
2006-11-22 04:30:00,0.67585,0.67603,0.67576,0.67594,1933099995.0
2006-11-22 04:45:00,0.67585,0.67597,0.67578,0.67582,2003799993.0
2006-11-22 05:00:00,0.67582,0.67601,0.67571,0.67577,1640299989.0
2006-11-22 05:15:00,0.67576,0.67588,0.67565,0.67578,2035899996.0
2006-11-22 05:30:00,0.67578,0.67605,0.67575,0.67597,1445600009.0
2006-11-22 05:45:00,0.67597,0.67608,0.6759,0.67604,1647499995.0
2006-11-22 06:00:00,0.67604,0.67615,0.6759,0.676,1882299999.0
2006-11-22 06:15:00,0.67594,0.67614,0.67591,0.67614,1779799993.0
2006-11-22 06:30:00,0.67615,0.67627,0.67594,0.6761,1446599996.0
2006-11-22 06:45:00,0.67619,0.67619,0.67588,0.67605,1808499992.0
2006-11-22 07:00:00,0.67595,0.67617,0.6758,0.67602,1626000011.0
2006-11-22 07:15:00,0.67604,0.67609,0.67586,0.67594,1551600006.0
2006-11-22 07:30:00,0.67592,0.6761,0.67581,0.67599,1992000008.0
2006-11-22 07:45:00,0.67595,0.67617,0.67585,0.67595,1102800009.0
2006-11-22 08:00:00,0.6759,0.6761,0.67572,0.67595,1853499987.0
2006-11-22 08:15:00,0.67597,0.67603,0.6758,0.6758,1625599999.0
2006-11-22 08:30:00,0.67582,0.67592,0.67572,0.67588,2132999996.0
2006-11-22 08:45:00,0.67581,0.67603,0.67569,0.67579,1790099983.0
2006-11-22 09:00:00,0.67579,0.67614,0.67574,0.67614,2237299996.0
2006-11-22 09:15:00,0.67612,0.67613,0.67591,0.67595,1690700006.0
2006-11-22 09:30:00,0.67604,0.67605,0.67564,0.6757,2126899996.0
2006-11-22 09:45:00,0.67565,0.67581,0.67554,0.67563,2341599999.0
2006-11-22 10:00:00,0.67562,0.67572,0.67545,0.67547,1925500003.0
2006-11-22 10:15:00,0.67551,0.67566,0.67543,0.67552,2042100001.0
2006-11-22 10:30:00,0.67553,0.67559,0.67511,0.67535,1938199993.0
2006-11-22 10:45:00,0.67536,0.67539,0.67496,0.67505,1856900008.0
2006-11-22 11:00:00,0.67507,0.67516,0.67494,0.6751,1524800003.0
2006-11-22 11:15:00,0.67517,0.67552,0.67503,0.6754,1928600007.0
2006-11-22 11:30:00,0.67536,0.67606,0.67535,0.67554,2467500008.0
2006-11-22 11:45:00,0.67548,0.67553,0.675,0.67547,2355299995.0
2006-11-22 12:00:00,0.6754,0.6755,0.67531,0.67541,2013200003.0
2006-11-22 12:15:00,0.67536,0.6754,0.67501,0.6752,2178899999.0
2006-11-22 12:30:00,0.67522,0.67522,0.67488,0.67493,1928800012.0
2006-11-22 12:45:00,0.67488,0.67488,0.67462,0.67465,2121200001.0
2006-11-22 13:00:00,0.67467,0.67478,0.67457,0.67473,1737799998.0
2006-11-22 13:15:00,0.67462,0.67478,0.67435,0.67458,2130699993.0
2006-11-22 13:30:00,0.67455,0.67468,0.67446,0.67466,1848400002.0
2006-11-22 13:45:00,0.67464,0.67483,0.67458,0.67471,2356000007.0
2006-11-22 14:00:00,0.67475,0.67496,0.67467,0.67488,2554900014.0
2006-11-22 14:15:00,0.67489,0.67497,0.67464,0.67477,2342199983.0
2006-11-22 14:30:00,0.67475,0.67508,0.67473,0.67504,2181799996.0
2006-11-22 14:45:00,0.67505,0.67507,0.67475,0.6748,1744199991.0
2006-11-22 15:00:00,0.67476,0.67488,0.67471,0.67479,2045599992.0
2006-11-22 15:15:00,0.67478,0.67492,0.6745,0.6749,2067699994.0
2006-11-22 15:30:00,0.67488,0.6755,0.67488,0.67527,1953700002.0
2006-11-22 15:45:00,0.67527,0.67571,0.67521,0.67557,2710200001.0
2006-11-22 16:00:00,0.67557,0.67563,0.67542,0.67548,2169899986.0
2006-11-22 16:15:00,0.67546,0.67558,0.67533,0.67543,1975300014.0
2006-11-22 16:30:00,0.67546,0.67565,0.67534,0.6756,2063299997.0
2006-11-22 16:45:00,0.67557,0.67577,0.67545,0.67565,2215500008.0
2006-11-22 17:00:00,0.67559,0.67616,0.67559,0.67592,2050100014.0
2006-11-22 17:15:00,0.67602,0.67602,0.67558,0.67593,2308499998.0
2006-11-22 17:30:00,0.67597,0.67604,0.67559,0.6758,2144199993.0
2006-11-22 17:45:00,0.67581,0.67587,0.6755,0.67567,2003900008.0
2006-11-22 18:00:00,0.6757,0.67595,0.6756,0.67585,14713300001.0
2006-11-22 18:15:00,0.67589,0.67597,0.67572,0.67585,14579500052.0
2006-11-22 18:30:00,0.67585,0.67587,0.67558,0.67562,8251799997.0
2006-11-22 18:45:00,0.67563,0.67568,0.6751,0.67519,6306400005.0
2006-11-22 19:00:00,0.6752,0.67551,0.6752,0.67548,6103400022.0
2006-11-22 19:15:00,0.67548,0.67567,0.6754,0.67565,5399300019.0
2006-11-22 19:30:00,0.67563,0.67568,0.67533,0.67537,6899500010.0
2006-11-22 19:45:00,0.67538,0.67545,0.67523,0.67523,3213199984.0
2006-11-22 20:00:00,0.67539,0.67551,0.67535,0.67543,4057300002.0
2006-11-22 20:15:00,0.67545,0.67558,0.67535,0.67551,6418800005.0
2006-11-22 20:30:00,0.67553,0.67571,0.67544,0.67561,10063199990.0
2006-11-22 20:45:00,0.67565,0.67568,0.67529,0.67535,11595099993.0
2006-11-22 21:00:00,0.6755,0.67568,0.67546,0.67562,7344899999.0
2006-11-22 21:15:00,0.67563,0.67566,0.67548,0.67555,4931399995.0
2006-11-22 21:30:00,0.67555,0.67578,0.67552,0.6757,4373999992.0
2006-11-22 21:45:00,0.6757,0.6757,0.67546,0.67557,3390499991.0
2006-11-22 22:00:00,0.67555,0.67565,0.67536,0.67562,3287299984.0
2006-11-22 22:15:00,0.67561,0.67575,0.67548,0.6756,4158399986.0
2006-11-22 22:30:00,0.67565,0.67583,0.6756,0.67581,3080100009.0
2006-11-22 22:45:00,0.67586,0.676,0.67558,0.67558,2595500006.0
2006-11-22 23:00:00,0.67544,0.67602,0.67544,0.67572,1832500004.0
2006-11-22 23:15:00,0.67573,0.67594,0.67553,0.67584,1950300013.0
2006-11-22 23:30:00,0.67588,0.67595,0.67575,0.6758,2188999996.0
2006-11-22 23:45:00,0.67575,0.67587,0.67545,0.67578,1980699997.0
2006-11-23 00:00:00,0.67569,0.67583,0.67558,0.67561,1854799995.0
2006-11-23 00:15:00,0.67568,0.67579,0.6755,0.67568,1552700002.0
2006-11-23 00:30:00,0.67574,0.67579,0.67559,0.6757,1425200007.0
2006-11-23 00:45:00,0.6757,0.6758,0.67561,0.6757,1937299988.0
2006-11-23 01:00:00,0.6757,0.67592,0.67563,0.67588,2069300000.0
2006-11-23 01:15:00,0.67585,0.67606,0.67559,0.67582,1869600012.0
2006-11-23 01:30:00,0.67575,0.67593,0.67563,0.67577,2005600002.0
2006-11-23 01:45:00,0.67582,0.6759,0.67564,0.67564,1981299982.0
2006-11-23 02:00:00,0.67562,0.6758,0.67562,0.67571,1864599991.0
2006-11-23 02:15:00,0.67567,0.6758,0.67566,0.67578,1498300010.0
2006-11-23 02:30:00,0.67575,0.67594,0.6757,0.67582,1740499995.0
2006-11-23 02:45:00,0.67578,0.67588,0.67571,0.67578,1649500006.0
2006-11-23 03:00:00,0.67578,0.67597,0.6757,0.67587,1969300003.0
2006-11-23 03:15:00,0.67592,0.67595,0.67578,0.67587,1279300018.0
2006-11-23 03:30:00,0.67589,0.6759,0.67577,0.6758,1454799999.0
2006-11-23 03:45:00,0.67581,0.67593,0.67566,0.67568,1758500006.0
2006-11-23 04:00:00,0.67575,0.67578,0.6756,0.6756,1354099999.0
2006-11-23 04:15:00,0.67563,0.67574,0.6755,0.67558,1511999996.0
2006-11-23 04:30:00,0.6756,0.67576,0.67558,0.67576,1712100024.0
2006-11-23 04:45:00,0.6757,0.67576,0.67551,0.67557,1342400000.0
2006-11-23 05:00:00,0.67555,0.67573,0.67551,0.67557,1786100005.0
2006-11-23 05:15:00,0.67556,0.67568,0.67551,0.67563,1594800000.0
2006-11-23 05:30:00,0.67561,0.67566,0.67554,0.67565,1486800003.0
2006-11-23 05:45:00,0.67562,0.67573,0.67555,0.67558,1616300001.0
2006-11-23 06:00:00,0.67558,0.67559,0.67543,0.67553,2049400001.0
2006-11-23 06:15:00,0.67553,0.67564,0.67551,0.6756,1609100007.0
2006-11-23 06:30:00,0.67558,0.67569,0.67553,0.67558,1472100003.0
2006-11-23 06:45:00,0.67565,0.67568,0.67555,0.6756,1558300004.0
2006-11-23 07:00:00,0.67555,0.6757,0.67536,0.67541,1469700000.0
2006-11-23 07:15:00,0.67556,0.67561,0.67547,0.6756,1354900001.0
2006-11-23 07:30:00,0.67531,0.67579,0.6753,0.67558,1719699996.0
2006-11-23 07:45:00,0.67556,0.67568,0.67549,0.67555,1459900009.0
2006-11-23 08:00:00,0.67555,0.67563,0.67549,0.67556,1494399986.0
2006-11-23 08:15:00,0.6756,0.6756,0.67545,0.6755,1084099998.0
2006-11-23 08:30:00,0.67552,0.67567,0.67543,0.67562,1495100002.0
2006-11-23 08:45:00,0.67562,0.67577,0.67552,0.67557,1379900000.0
2006-11-23 09:00:00,0.67559,0.67563,0.67546,0.67558,1759000005.0
2006-11-23 09:15:00,0.67556,0.67576,0.67553,0.67563,1617700003.0
2006-11-23 09:30:00,0.67566,0.67586,0.67554,0.67573,1888599993.0
2006-11-23 09:45:00,0.67575,0.67596,0.67568,0.67593,1873099994.0
2006-11-23 10:00:00,0.67592,0.67612,0.67575,0.67594,2008100003.0
2006-11-23 10:15:00,0.67595,0.67608,0.67589,0.676,2189100005.0
2006-11-23 10:30:00,0.676,0.67605,0.67566,0.67574,1795599999.0
2006-11-23 10:45:00,0.67575,0.67592,0.67555,0.67587,1876699988.0
2006-11-23 11:00:00,0.67589,0.67685,0.67576,0.67674,2044700000.0
2006-11-23 11:15:00,0.67684,0.67698,0.67662,0.67664,2251699991.0
2006-11-23 11:30:00,0.67669,0.67701,0.67669,0.67701,1996499980.0
2006-11-23 11:45:00,0.67695,0.67735,0.67692,0.67722,2385400004.0
2006-11-23 12:00:00,0.67716,0.67724,0.67687,0.67719,2494699993.0
2006-11-23 12:15:00,0.67716,0.67721,0.67693,0.67709,2224699993.0
2006-11-23 12:30:00,0.67708,0.67712,0.67672,0.67704,2130200012.0
2006-11-23 12:45:00,0.67708,0.6773,0.67697,0.67702,1884199993.0
2006-11-23 13:00:00,0.67707,0.67719,0.67647,0.67704,2531600007.0
2006-11-23 13:15:00,0.67698,0.67709,0.67685,0.67698,2027099996.0
2006-11-23 13:30:00,0.67702,0.67704,0.67671,0.67675,1988199992.0
2006-11-23 13:45:00,0.67671,0.67696,0.67671,0.67683,2175999997.0
2006-11-23 14:00:00,0.67678,0.67682,0.67649,0.67659,2397899999.0
2006-11-23 14:15:00,0.67661,0.67674,0.67659,0.67665,2108999999.0
2006-11-23 14:30:00,0.6766,0.67673,0.67658,0.67672,1888900014.0
2006-11-23 14:45:00,0.67675,0.67677,0.67658,0.67665,2059400013.0
2006-11-23 15:00:00,0.67669,0.67669,0.67633,0.67637,1950599994.0
2006-11-23 15:15:00,0.67636,0.67656,0.6763,0.67643,1778999985.0
2006-11-23 15:30:00,0.67645,0.6766,0.67636,0.67651,2128099990.0
2006-11-23 15:45:00,0.67656,0.67676,0.67644,0.67647,1693500003.0
2006-11-23 16:00:00,0.67643,0.6766,0.67637,0.67646,2105200009.0
2006-11-23 16:15:00,0.67648,0.67655,0.6763,0.67639,1708999987.0
2006-11-23 16:30:00,0.67634,0.67638,0.67601,0.67638,1536499999.0
2006-11-23 16:45:00,0.67635,0.67653,0.6763,0.67637,1914300004.0
2006-11-23 17:00:00,0.67638,0.67657,0.67629,0.67648,2085800001.0
2006-11-23 17:15:00,0.6765,0.67655,0.67616,0.67623,1994399987.0
2006-11-23 17:30:00,0.67621,0.6763,0.67602,0.67626,1784600001.0
2006-11-23 17:45:00,0.67625,0.67627,0.67585,0.67609,2041200011.0
2006-11-23 18:00:00,0.67614,0.67623,0.67591,0.67606,16916200015.0
2006-11-23 18:15:00,0.67603,0.67615,0.67597,0.67605,14459099984.0
2006-11-23 18:30:00,0.67603,0.67606,0.67552,0.6756,8342700015.0
2006-11-23 18:45:00,0.67563,0.67604,0.67558,0.6758,6155399976.0
2006-11-23 19:00:00,0.67583,0.67603,0.67579,0.67598,6320400001.0
2006-11-23 19:15:00,0.67598,0.676,0.6758,0.67593,5562399971.0
2006-11-23 19:30:00,0.6759,0.67595,0.67572,0.6758,6981200011.0
2006-11-23 19:45:00,0.67587,0.67591,0.67562,0.67569,3859099995.0
2006-11-23 20:00:00,0.67573,0.67597,0.67568,0.67573,4433900011.0
2006-11-23 20:15:00,0.67575,0.67576,0.67558,0.67566,6321900006.0
2006-11-23 20:30:00,0.67567,0.67581,0.67543,0.67581,10259299995.0
2006-11-23 20:45:00,0.6758,0.67586,0.67552,0.67572,11110400023.0
2006-11-23 21:00:00,0.67576,0.67596,0.67568,0.67588,8792799981.0
2006-11-23 21:15:00,0.67588,0.67597,0.67556,0.67587,5031600010.0
2006-11-23 21:30:00,0.67585,0.67599,0.67582,0.67587,4600299978.0
2006-11-23 21:45:00,0.67578,0.67588,0.67551,0.67587,3326399997.0
2006-11-23 22:00:00,0.67585,0.67588,0.67554,0.67572,3589800002.0
2006-11-23 22:15:00,0.6757,0.67586,0.67565,0.6757,4073900003.0
2006-11-23 22:30:00,0.67572,0.67578,0.67565,0.67575,3078300008.0
2006-11-23 22:45:00,0.67578,0.67592,0.67551,0.6756,2553699994.0
2006-11-23 23:00:00,0.67533,0.67577,0.67533,0.67564,1938299998.0
2006-11-23 23:15:00,0.67565,0.67573,0.67546,0.67558,1390800006.0
2006-11-23 23:30:00,0.67563,0.67572,0.6754,0.6755,1920499991.0
2006-11-23 23:45:00,0.67562,0.67578,0.67542,0.67567,1737099994.0
2006-11-24 00:00:00,0.67551,0.67597,0.67546,0.67584,1854000007.0
2006-11-24 00:15:00,0.67588,0.67622,0.6758,0.67603,1971199990.0
2006-11-24 00:30:00,0.67609,0.67615,0.6758,0.67591,1796499988.0
2006-11-24 00:45:00,0.67589,0.67604,0.67572,0.67591,1379500005.0
2006-11-24 01:00:00,0.6759,0.67597,0.67574,0.67588,2255100000.0
2006-11-24 01:15:00,0.67582,0.67605,0.67575,0.67591,1669299996.0
2006-11-24 01:30:00,0.67578,0.67594,0.67566,0.67582,2313700001.0
2006-11-24 01:45:00,0.67585,0.67598,0.67571,0.67593,1647700002.0
2006-11-24 02:00:00,0.67588,0.67592,0.67572,0.67582,1620199980.0
2006-11-24 02:15:00,0.67582,0.67599,0.6758,0.67587,2036899995.0
2006-11-24 02:30:00,0.67585,0.67605,0.67582,0.67602,2240599992.0
2006-11-24 02:45:00,0.67604,0.67612,0.67592,0.67603,1551699998.0
2006-11-24 03:00:00,0.67604,0.67612,0.67597,0.67603,2107500001.0
2006-11-24 03:15:00,0.67611,0.67616,0.6759,0.67607,1610999987.0
2006-11-24 03:30:00,0.67609,0.67637,0.67597,0.67632,1365099991.0
2006-11-24 03:45:00,0.67632,0.67635,0.67602,0.67612,1603400002.0
2006-11-24 04:00:00,0.6762,0.67627,0.67601,0.6761,1661400012.0
2006-11-24 04:15:00,0.67605,0.67615,0.67597,0.6761,1476400003.0
2006-11-24 04:30:00,0.67612,0.67616,0.676,0.67611,1637199994.0
2006-11-24 04:45:00,0.67605,0.67628,0.67605,0.67622,1622999995.0
2006-11-24 05:00:00,0.67621,0.67628,0.67612,0.67617,2127799991.0
2006-11-24 05:15:00,0.6762,0.67625,0.67609,0.67623,1744499999.0
2006-11-24 05:30:00,0.67623,0.67626,0.67612,0.67616,1613400008.0
2006-11-24 05:45:00,0.67614,0.67635,0.67607,0.67621,1860099994.0
2006-11-24 06:00:00,0.67621,0.67633,0.67613,0.67633,1239600001.0
2006-11-24 06:15:00,0.67627,0.67637,0.67612,0.67635,1727000006.0
2006-11-24 06:30:00,0.67635,0.67638,0.67612,0.6762,1560200000.0
2006-11-24 06:45:00,0.67627,0.67628,0.67614,0.67625,1701800003.0
2006-11-24 07:00:00,0.6762,0.67646,0.67618,0.67641,1749299996.0
2006-11-24 07:15:00,0.67643,0.67653,0.6763,0.67637,1466599998.0
2006-11-24 07:30:00,0.67633,0.67648,0.67628,0.67633,1680499996.0
2006-11-24 07:45:00,0.6763,0.67644,0.67619,0.67628,1592699999.0
2006-11-24 08:00:00,0.67625,0.67642,0.67625,0.67635,1347299988.0
2006-11-24 08:15:00,0.67636,0.67647,0.67612,0.6763,1273399992.0
2006-11-24 08:30:00,0.67632,0.67638,0.67613,0.67625,1877299999.0
2006-11-24 08:45:00,0.67626,0.67649,0.67618,0.67636,1864599999.0
2006-11-24 09:00:00,0.6764,0.67649,0.6762,0.6762,1851200003.0
2006-11-24 09:15:00,0.67642,0.67645,0.67592,0.67616,2051799999.0
2006-11-24 09:30:00,0.67612,0.6762,0.67597,0.67612,2339599991.0
2006-11-24 09:45:00,0.67612,0.6764,0.67604,0.67627,1979500004.0
2006-11-24 10:00:00,0.67621,0.67624,0.67596,0.67605,1991799995.0
2006-11-24 10:15:00,0.67605,0.67611,0.67542,0.67582,2676900009.0
2006-11-24 10:30:00,0.67586,0.6778,0.67586,0.67736,2346300001.0
2006-11-24 10:45:00,0.67737,0.67737,0.67616,0.67641,2126400012.0
2006-11-24 11:00:00,0.67642,0.67642,0.67579,0.6764,1696700006.0
2006-11-24 11:15:00,0.6765,0.67669,0.67613,0.67635,2485399991.0
2006-11-24 11:30:00,0.67644,0.67684,0.67629,0.67643,1995799998.0
2006-11-24 11:45:00,0.67642,0.6766,0.6763,0.67649,2605500007.0
2006-11-24 12:00:00,0.6764,0.67686,0.6764,0.67682,2248499995.0
2006-11-24 12:15:00,0.67682,0.67717,0.67682,0.67688,2318799995.0
2006-11-24 12:30:00,0.67682,0.67728,0.67671,0.67675,2598300007.0
2006-11-24 12:45:00,0.67673,0.67692,0.67665,0.67678,1998199988.0
2006-11-24 13:00:00,0.67681,0.67685,0.67648,0.6766,2532800008.0
2006-11-24 13:15:00,0.67658,0.67671,0.67649,0.6766,2024699991.0
2006-11-24 13:30:00,0.67664,0.6768,0.67626,0.67648,2382499995.0
2006-11-24 13:45:00,0.67646,0.67694,0.67638,0.67692,2307199991.0
2006-11-24 14:00:00,0.67692,0.67714,0.67688,0.67692,2130200007.0
2006-11-24 14:15:00,0.67696,0.6771,0.67649,0.6765,2081099990.0
2006-11-24 14:30:00,0.67651,0.67701,0.67651,0.67688,2043999989.0
2006-11-24 14:45:00,0.67692,0.67707,0.67681,0.67704,2088599997.0
2006-11-24 15:00:00,0.677,0.67706,0.67678,0.67683,1924000001.0
2006-11-24 15:15:00,0.67675,0.6769,0.67671,0.67687,1831299992.0
2006-11-24 15:30:00,0.6769,0.6772,0.67685,0.67712,2072399997.0
2006-11-24 15:45:00,0.67713,0.67714,0.67675,0.67685,2081500001.0
2006-11-24 16:00:00,0.67689,0.67704,0.67679,0.67692,1792499997.0
2006-11-24 16:15:00,0.6769,0.67706,0.67687,0.67697,1983300001.0
2006-11-24 16:30:00,0.67692,0.67709,0.67685,0.67709,2230999997.0
2006-11-24 16:45:00,0.67703,0.67708,0.67688,0.67698,2043900007.0
2006-11-24 17:00:00,0.67698,0.67755,0.67692,0.6775,2582300004.0
2006-11-24 17:15:00,0.6775,0.67769,0.67727,0.6774,2235899993.0
2006-11-24 17:30:00,0.67739,0.67763,0.67732,0.6776,2131699991.0
2006-11-24 17:45:00,0.67756,0.67795,0.67755,0.67759,2191699989.0
2006-11-24 18:00:00,0.67755,0.67781,0.6771,0.6775,15526599997.0
2006-11-24 18:15:00,0.6771,0.67763,0.6771,0.67745,13704399969.0
2006-11-24 18:30:00,0.67745,0.67755,0.67727,0.6774,8581599989.0
2006-11-24 18:45:00,0.67743,0.67753,0.6771,0.6771,6430500001.0
2006-11-24 19:00:00,0.67713,0.67741,0.67713,0.67719,6058299987.0
2006-11-24 19:15:00,0.6772,0.67751,0.67715,0.67742,5376799981.0
2006-11-24 19:30:00,0.67736,0.67747,0.67723,0.67737,7334299984.0
2006-11-24 19:45:00,0.67743,0.67757,0.67723,0.67723,3773399999.0
2006-11-24 20:00:00,0.67733,0.67746,0.67722,0.67728,4947199991.0
2006-11-24 20:15:00,0.67731,0.67776,0.67729,0.67771,6696599988.0
2006-11-24 20:30:00,0.67771,0.67785,0.67756,0.67782,9973500025.0
2006-11-24 20:45:00,0.67784,0.67794,0.67765,0.67765,11043800016.0
2006-11-24 21:00:00,0.67767,0.67769,0.67737,0.67753,8007400010.0
2006-11-24 21:15:00,0.67753,0.67784,0.67743,0.67777,5384000007.0
2006-11-24 21:30:00,0.67767,0.6779,0.67755,0.67783,4057600004.0
2006-11-24 21:45:00,0.67782,0.67788,0.6775,0.67782,3601099997.0
2006-11-24 22:00:00,0.6778,0.67782,0.6777,0.6778,3637599980.0
2006-11-24 22:15:00,0.67785,0.6779,0.67763,0.67765,4241599988.0
2006-11-24 22:30:00,0.67767,0.67768,0.67751,0.67765,3074400000.0
2006-11-24 22:45:00,0.67769,0.67797,0.6776,0.67768,3019400003.0
2006-11-24 23:00:00,0.6776,0.67796,0.6776,0.67772,1778300013.0
2006-11-24 23:15:00,0.67773,0.67778,0.67731,0.67755,1929400001.0
2006-11-24 23:30:00,0.67759,0.67769,0.67741,0.67751,1900699997.0
2006-11-24 23:45:00,0.67748,0.67781,0.6774,0.67759,2213399990.0
2006-11-27 00:00:00,0.67639,0.67734,0.67628,0.67701,2446900000.0
2006-11-27 00:15:00,0.67699,0.67808,0.67699,0.67808,2242199985.0
2006-11-27 00:30:00,0.67813,0.67834,0.67756,0.67825,2396400013.0
2006-11-27 00:45:00,0.67822,0.67839,0.67803,0.67815,1944500001.0
2006-11-27 01:00:00,0.67818,0.67838,0.67805,0.67813,2190100015.0
2006-11-27 01:15:00,0.6781,0.67829,0.67781,0.67791,1707099996.0
2006-11-27 01:30:00,0.67792,0.67816,0.67792,0.67805,2071400003.0
2006-11-27 01:45:00,0.67803,0.67817,0.67794,0.67815,2028999990.0
2006-11-27 02:00:00,0.67814,0.67822,0.67793,0.67799,2177300007.0
2006-11-27 02:15:00,0.67799,0.67805,0.67751,0.67758,2157200001.0
2006-11-27 02:30:00,0.67754,0.67764,0.67703,0.67739,2041500006.0
2006-11-27 02:45:00,0.67732,0.67745,0.67725,0.67729,1555799990.0
2006-11-27 03:00:00,0.67732,0.67764,0.67711,0.67764,1876199983.0
2006-11-27 03:15:00,0.67759,0.67759,0.67725,0.67743,1667900004.0
2006-11-27 03:30:00,0.67743,0.67763,0.67703,0.67707,1622599994.0
2006-11-27 03:45:00,0.67711,0.67748,0.6771,0.67732,1861200008.0
2006-11-27 04:00:00,0.67737,0.67739,0.67716,0.67734,1637700007.0
2006-11-27 04:15:00,0.67734,0.67741,0.67719,0.67737,1500599999.0
2006-11-27 04:30:00,0.67739,0.67748,0.6771,0.67717,1966200009.0
2006-11-27 04:45:00,0.67708,0.67728,0.67703,0.67708,1615200006.0
2006-11-27 05:00:00,0.67706,0.6772,0.677,0.67712,1704100000.0
2006-11-27 05:15:00,0.677,0.67718,0.67697,0.67713,1688899978.0
2006-11-27 05:30:00,0.67713,0.67715,0.67684,0.67705,1792400006.0
2006-11-27 05:45:00,0.67702,0.67708,0.67689,0.67691,1485699996.0
2006-11-27 06:00:00,0.6769,0.67713,0.67688,0.67704,1584899996.0
2006-11-27 06:15:00,0.677,0.67707,0.67689,0.67695,1746400007.0
2006-11-27 06:30:00,0.67695,0.67717,0.67679,0.67705,1655400000.0
2006-11-27 06:45:00,0.67715,0.67739,0.67702,0.67734,1718399996.0
2006-11-27 07:00:00,0.6773,0.67758,0.67717,0.67744,1972700002.0
2006-11-27 07:15:00,0.67746,0.67766,0.67728,0.6775,2031299989.0
2006-11-27 07:30:00,0.67747,0.67766,0.6771,0.67762,2544200006.0
2006-11-27 07:45:00,0.67766,0.67784,0.6772,0.67742,2075700000.0
2006-11-27 08:00:00,0.6774,0.67755,0.67733,0.67743,1982000008.0
2006-11-27 08:15:00,0.67739,0.67787,0.67732,0.67742,1808799998.0
2006-11-27 08:30:00,0.67747,0.67781,0.67702,0.67773,1909500008.0
2006-11-27 08:45:00,0.67768,0.67795,0.67742,0.67759,2089399992.0
2006-11-27 09:00:00,0.67761,0.67792,0.67753,0.67762,1467700016.0
2006-11-27 09:15:00,0.67751,0.67777,0.67749,0.67775,2223699987.0
2006-11-27 09:30:00,0.67777,0.67785,0.67752,0.67759,2000599986.0
2006-11-27 09:45:00,0.6776,0.67772,0.67738,0.67765,2269199994.0
2006-11-27 10:00:00,0.67771,0.67775,0.67708,0.67724,1885499975.0
2006-11-27 10:15:00,0.67734,0.67734,0.67687,0.67689,2633700002.0
2006-11-27 10:30:00,0.67687,0.67744,0.67687,0.67714,2354099983.0
2006-11-27 10:45:00,0.67714,0.67777,0.6771,0.67763,2209700004.0
2006-11-27 11:00:00,0.67764,0.67782,0.67748,0.67755,2404900007.0
2006-11-27 11:15:00,0.6776,0.67777,0.6775,0.6776,2154500005.0
2006-11-27 11:30:00,0.67767,0.67774,0.67724,0.6775,2258900003.0
2006-11-27 11:45:00,0.67748,0.67768,0.67695,0.67699,2167300006.0
2006-11-27 12:00:00,0.6769,0.67708,0.67672,0.677,2242699998.0
2006-11-27 12:15:00,0.67702,0.67753,0.67695,0.67753,2143099997.0
2006-11-27 12:30:00,0.67749,0.67768,0.67739,0.67759,1984000002.0
2006-11-27 12:45:00,0.67757,0.67765,0.67742,0.6776,1990500002.0
2006-11-27 13:00:00,0.67767,0.67771,0.67742,0.67762,1925300009.0
2006-11-27 13:15:00,0.67755,0.67761,0.67703,0.67725,2549500001.0
2006-11-27 13:30:00,0.67724,0.67737,0.67709,0.67718,2037699992.0
2006-11-27 13:45:00,0.67718,0.67722,0.67698,0.67698,2030200004.0
2006-11-27 14:00:00,0.67693,0.6771,0.67681,0.67699,1985900006.0
2006-11-27 14:15:00,0.677,0.67734,0.67694,0.6773,1752000000.0
2006-11-27 14:30:00,0.67726,0.6774,0.67715,0.67728,1808299999.0
2006-11-27 14:45:00,0.6773,0.67761,0.67721,0.67761,2026900000.0
2006-11-27 15:00:00,0.67761,0.67773,0.6775,0.67762,1879600009.0
2006-11-27 15:15:00,0.6776,0.67768,0.67738,0.6774,1808499986.0
2006-11-27 15:30:00,0.67738,0.67746,0.6771,0.67719,1986400002.0
2006-11-27 15:45:00,0.67718,0.67741,0.67707,0.67735,1555899996.0
2006-11-27 16:00:00,0.67735,0.6774,0.67714,0.67714,1912600001.0
2006-11-27 16:15:00,0.67717,0.67773,0.67714,0.67758,2153500015.0
2006-11-27 16:30:00,0.67754,0.67758,0.67717,0.67743,2185899998.0
2006-11-27 16:45:00,0.67745,0.67749,0.67698,0.67704,1891500014.0
2006-11-27 17:00:00,0.67703,0.67724,0.67695,0.67722,2273900003.0
2006-11-27 17:15:00,0.67726,0.67731,0.67704,0.67721,2148299999.0
2006-11-27 17:30:00,0.67725,0.67735,0.67711,0.67727,1964899998.0
2006-11-27 17:45:00,0.67722,0.67752,0.67713,0.67744,1762800000.0
2006-11-27 18:00:00,0.67745,0.67753,0.677,0.67745,17976599939.0
2006-11-27 18:15:00,0.6774,0.67771,0.6773,0.6777,12902499983.0
2006-11-27 18:30:00,0.6777,0.6777,0.67737,0.67742,8522099998.0
2006-11-27 18:45:00,0.67737,0.67748,0.67725,0.67725,6808599988.0
2006-11-27 19:00:00,0.67725,0.67752,0.67722,0.67743,6485999990.0
2006-11-27 19:15:00,0.67743,0.67756,0.67736,0.6775,5653499987.0
2006-11-27 19:30:00,0.67748,0.67778,0.67742,0.67752,7388799991.0
2006-11-27 19:45:00,0.67755,0.67773,0.6775,0.67753,4114599989.0
2006-11-27 20:00:00,0.67758,0.67768,0.67749,0.67753,4375499999.0
2006-11-27 20:15:00,0.67754,0.67754,0.67726,0.67732,5840800011.0
2006-11-27 20:30:00,0.67733,0.67749,0.67728,0.67738,9760499980.0
2006-11-27 20:45:00,0.67737,0.67755,0.6773,0.6774,11249899976.0
2006-11-27 21:00:00,0.67742,0.67776,0.67731,0.67768,8549600012.0
2006-11-27 21:15:00,0.67768,0.67785,0.67755,0.67776,5108099966.0
2006-11-27 21:30:00,0.67774,0.67777,0.67762,0.67773,4424999973.0
2006-11-27 21:45:00,0.67773,0.6778,0.67758,0.67769,2665200004.0
2006-11-27 22:00:00,0.67766,0.67772,0.67752,0.6776,3333700006.0
2006-11-27 22:15:00,0.67759,0.67765,0.67742,0.6775,4000599977.0
2006-11-27 22:30:00,0.67753,0.67775,0.67745,0.67775,3177599988.0
2006-11-27 22:45:00,0.67778,0.67783,0.67758,0.67758,2126100005.0
2006-11-27 23:00:00,0.67747,0.67785,0.67747,0.67774,1928500000.0
2006-11-27 23:15:00,0.67778,0.67783,0.67757,0.67767,1824099998.0
2006-11-27 23:30:00,0.67777,0.67787,0.6775,0.67771,1705699999.0
2006-11-27 23:45:00,0.67771,0.67775,0.67735,0.67765,1776300002.0
2006-11-28 00:00:00,0.67735,0.67758,0.67735,0.67751,1402299990.0
2006-11-28 00:15:00,0.67758,0.67771,0.67748,0.67752,1719799995.0
2006-11-28 00:30:00,0.67759,0.67777,0.6775,0.67768,1805600000.0
2006-11-28 00:45:00,0.67774,0.67782,0.67761,0.67771,1808199996.0
2006-11-28 01:00:00,0.6777,0.67778,0.67761,0.67763,2218400002.0
2006-11-28 01:15:00,0.6776,0.67773,0.67758,0.67772,1733600010.0
2006-11-28 01:30:00,0.6777,0.67773,0.67749,0.67757,2585600010.0
2006-11-28 01:45:00,0.67761,0.67761,0.67741,0.67751,2139099996.0
2006-11-28 02:00:00,0.67747,0.67757,0.67742,0.67748,2095300012.0
2006-11-28 02:15:00,0.67747,0.67758,0.67742,0.67758,1537600007.0
2006-11-28 02:30:00,0.67756,0.67767,0.67739,0.67745,1772699993.0
2006-11-28 02:45:00,0.67745,0.67754,0.67738,0.67743,1440399990.0
2006-11-28 03:00:00,0.67745,0.67755,0.67735,0.67742,1779099996.0
2006-11-28 03:15:00,0.67745,0.67753,0.67733,0.6774,884700002.0
2006-11-28 03:30:00,0.6774,0.67753,0.67734,0.6774,1396700008.0
2006-11-28 03:45:00,0.67743,0.67756,0.67739,0.6774,1772400006.0
2006-11-28 04:00:00,0.67748,0.67758,0.67741,0.67751,1511000004.0
2006-11-28 04:15:00,0.67748,0.6777,0.67737,0.67748,1583999996.0
2006-11-28 04:30:00,0.67748,0.67758,0.6774,0.67755,1453299995.0
2006-11-28 04:45:00,0.6775,0.67758,0.67728,0.67737,1748099997.0
2006-11-28 05:00:00,0.67746,0.67762,0.6774,0.67757,1326200001.0
2006-11-28 05:15:00,0.67758,0.67763,0.6775,0.67758,1822899998.0
2006-11-28 05:30:00,0.67758,0.67771,0.67748,0.67768,2322200000.0
2006-11-28 05:45:00,0.67766,0.67775,0.67758,0.67763,1567399993.0
2006-11-28 06:00:00,0.67766,0.67774,0.67744,0.67768,1596399990.0
2006-11-28 06:15:00,0.67766,0.67771,0.67755,0.67765,2007299984.0
2006-11-28 06:30:00,0.67765,0.67777,0.6775,0.67768,1650799999.0
2006-11-28 06:45:00,0.67775,0.67777,0.67744,0.67755,1614799993.0
2006-11-28 07:00:00,0.67754,0.67761,0.67741,0.67747,1555399998.0
2006-11-28 07:15:00,0.67753,0.67758,0.67739,0.67752,1560800000.0
2006-11-28 07:30:00,0.67753,0.67758,0.67747,0.67752,1985900009.0
2006-11-28 07:45:00,0.6775,0.67763,0.67722,0.67732,1425199988.0
2006-11-28 08:00:00,0.67723,0.67736,0.67716,0.67728,1990900001.0
2006-11-28 08:15:00,0.67729,0.67735,0.67717,0.6772,1407499985.0
2006-11-28 08:30:00,0.6772,0.67748,0.677,0.6773,1837199993.0
2006-11-28 08:45:00,0.67732,0.67744,0.67721,0.67734,1926699996.0
2006-11-28 09:00:00,0.67735,0.67743,0.67695,0.67707,1695899998.0
2006-11-28 09:15:00,0.67704,0.67729,0.67695,0.67721,2001299997.0
2006-11-28 09:30:00,0.67718,0.67733,0.67713,0.67733,2160799995.0
2006-11-28 09:45:00,0.67737,0.67737,0.67638,0.67638,2230699996.0
2006-11-28 10:00:00,0.67631,0.67661,0.67623,0.67656,2652999996.0
2006-11-28 10:15:00,0.67653,0.67663,0.67623,0.67626,2758699992.0
2006-11-28 10:30:00,0.67625,0.67625,0.67556,0.67565,2061199999.0
2006-11-28 10:45:00,0.67567,0.67598,0.67557,0.67598,1924899993.0
2006-11-28 11:00:00,0.67597,0.67613,0.67586,0.67605,2207700006.0
2006-11-28 11:15:00,0.67608,0.6761,0.67585,0.67593,2299700010.0
2006-11-28 11:30:00,0.67599,0.67614,0.67585,0.67608,1977599997.0
2006-11-28 11:45:00,0.67607,0.67616,0.67585,0.67596,1971300000.0
2006-11-28 12:00:00,0.67595,0.67632,0.67595,0.67624,2203700003.0
2006-11-28 12:15:00,0.67622,0.67636,0.67604,0.67625,2049900001.0
2006-11-28 12:30:00,0.67615,0.67638,0.67611,0.67623,2043199992.0
2006-11-28 12:45:00,0.67629,0.6764,0.67611,0.67615,2406800003.0
2006-11-28 13:00:00,0.67618,0.67627,0.67612,0.67619,2126800003.0
2006-11-28 13:15:00,0.67613,0.67633,0.67598,0.67624,1851099981.0
2006-11-28 13:30:00,0.67623,0.67623,0.67592,0.67603,2154900000.0
2006-11-28 13:45:00,0.67601,0.67619,0.67592,0.676,2196099992.0
2006-11-28 14:00:00,0.67604,0.67606,0.6758,0.67588,2338200009.0
2006-11-28 14:15:00,0.67591,0.67602,0.6758,0.67602,1829900001.0
2006-11-28 14:30:00,0.67597,0.6761,0.67574,0.67597,1770399994.0
2006-11-28 14:45:00,0.67598,0.67614,0.67593,0.67605,2001700002.0
2006-11-28 15:00:00,0.67603,0.67628,0.676,0.67609,2579400002.0
2006-11-28 15:15:00,0.67611,0.67614,0.67558,0.67561,2170700020.0
2006-11-28 15:30:00,0.67556,0.67625,0.67548,0.67595,2282199994.0
2006-11-28 15:45:00,0.67602,0.67607,0.6756,0.67564,1740900004.0
2006-11-28 16:00:00,0.67565,0.67574,0.6755,0.67569,1911899991.0
2006-11-28 16:15:00,0.67568,0.67582,0.67528,0.67536,1705999997.0
2006-11-28 16:30:00,0.6753,0.67583,0.6753,0.67565,2098300007.0
2006-11-28 16:45:00,0.67559,0.67577,0.67517,0.67517,2232099989.0
2006-11-28 17:00:00,0.67509,0.6754,0.67489,0.67525,2431800002.0
2006-11-28 17:15:00,0.67524,0.67536,0.67498,0.67514,2047600015.0
2006-11-28 17:30:00,0.67517,0.67528,0.67499,0.67515,2113600010.0
2006-11-28 17:45:00,0.67511,0.6754,0.67509,0.67526,2010699998.0
2006-11-28 18:00:00,0.67521,0.67542,0.6751,0.67535,16721099988.0
2006-11-28 18:15:00,0.67531,0.67551,0.67524,0.67526,14593099985.0
2006-11-28 18:30:00,0.67525,0.67541,0.67497,0.67527,8534899975.0
2006-11-28 18:45:00,0.67528,0.67571,0.67524,0.67563,6283000020.0
2006-11-28 19:00:00,0.6756,0.67565,0.67542,0.67553,6184900011.0
2006-11-28 19:15:00,0.67555,0.67562,0.67542,0.67547,5530300007.0
2006-11-28 19:30:00,0.67541,0.67556,0.6753,0.67552,7041999999.0
2006-11-28 19:45:00,0.67554,0.67559,0.67537,0.67558,3730100001.0
2006-11-28 20:00:00,0.67566,0.67585,0.67554,0.67571,4554199981.0
2006-11-28 20:15:00,0.6757,0.67594,0.67545,0.6755,6450999982.0
2006-11-28 20:30:00,0.67554,0.67603,0.6755,0.6756,9989699977.0
2006-11-28 20:45:00,0.6756,0.67574,0.67528,0.67545,11136500008.0
2006-11-28 21:00:00,0.67547,0.67571,0.67542,0.67563,8200899994.0
2006-11-28 21:15:00,0.67563,0.67572,0.67548,0.67561,4912700017.0
2006-11-28 21:30:00,0.6756,0.67575,0.67551,0.67575,4188099994.0
2006-11-28 21:45:00,0.67576,0.67609,0.67565,0.67593,3086099987.0
2006-11-28 22:00:00,0.67592,0.67608,0.67584,0.67597,3327799996.0
2006-11-28 22:15:00,0.67595,0.6761,0.67588,0.67595,3913300010.0
2006-11-28 22:30:00,0.67596,0.67612,0.67585,0.67607,3384000007.0
2006-11-28 22:45:00,0.67608,0.6761,0.67583,0.67583,2439800010.0
2006-11-28 23:00:00,0.67573,0.67609,0.67573,0.67584,2204899984.0
2006-11-28 23:15:00,0.67586,0.67612,0.6758,0.67582,2080800005.0
2006-11-28 23:30:00,0.67586,0.67618,0.67583,0.67595,1966000002.0
2006-11-28 23:45:00,0.6759,0.67618,0.67577,0.67607,1409200002.0
2006-11-29 00:00:00,0.67601,0.67624,0.67595,0.67605,1854699994.0
2006-11-29 00:15:00,0.67608,0.6763,0.67571,0.67585,1825700005.0
2006-11-29 00:30:00,0.67593,0.67597,0.67564,0.67583,1658799995.0
2006-11-29 00:45:00,0.67586,0.67602,0.67581,0.67594,1489600003.0
2006-11-29 01:00:00,0.67583,0.67601,0.67573,0.67586,2137999997.0
2006-11-29 01:15:00,0.67585,0.67598,0.67573,0.67594,1741900013.0
2006-11-29 01:30:00,0.67593,0.67604,0.67558,0.6758,1845700018.0
2006-11-29 01:45:00,0.67576,0.67616,0.67564,0.67578,2106099996.0
2006-11-29 02:00:00,0.67573,0.67605,0.67567,0.6759,2403699993.0
2006-11-29 02:15:00,0.67593,0.67621,0.67563,0.67609,1774100010.0
2006-11-29 02:30:00,0.67607,0.67612,0.67562,0.67572,1903100005.0
2006-11-29 02:45:00,0.67572,0.67582,0.6755,0.67575,1656999993.0
2006-11-29 03:00:00,0.67573,0.67585,0.67565,0.6757,1822800000.0
2006-11-29 03:15:00,0.67575,0.67578,0.67557,0.67575,1403000005.0
2006-11-29 03:30:00,0.67566,0.67567,0.67542,0.67552,1269499993.0
2006-11-29 03:45:00,0.67552,0.67575,0.67542,0.67563,1410999997.0
2006-11-29 04:00:00,0.6757,0.6757,0.67552,0.6756,1757699984.0
2006-11-29 04:15:00,0.67568,0.6757,0.67549,0.67553,1381999998.0
2006-11-29 04:30:00,0.67553,0.67558,0.67537,0.67554,1647199999.0
2006-11-29 04:45:00,0.67548,0.67555,0.67535,0.6754,1485900013.0
2006-11-29 05:00:00,0.6754,0.67561,0.6754,0.67546,1561599993.0
2006-11-29 05:15:00,0.67548,0.6756,0.67542,0.6756,1770899987.0
2006-11-29 05:30:00,0.67563,0.67566,0.67545,0.67564,1519999998.0
2006-11-29 05:45:00,0.67562,0.67572,0.67535,0.67549,1786400000.0
2006-11-29 06:00:00,0.67551,0.67564,0.6754,0.67552,1318299991.0
2006-11-29 06:15:00,0.67549,0.6757,0.67533,0.6757,1813200011.0
2006-11-29 06:30:00,0.67572,0.67574,0.67542,0.6755,1815799985.0
2006-11-29 06:45:00,0.67557,0.67558,0.67544,0.67555,1568600013.0
2006-11-29 07:00:00,0.6755,0.6756,0.67523,0.6756,1767199990.0
2006-11-29 07:15:00,0.67565,0.67571,0.67542,0.67557,2082600019.0
2006-11-29 07:30:00,0.67556,0.67575,0.67541,0.67562,1845699996.0
2006-11-29 07:45:00,0.67558,0.67571,0.67554,0.67565,1067000009.0
2006-11-29 08:00:00,0.67559,0.6757,0.67552,0.67565,1983499984.0
2006-11-29 08:15:00,0.67565,0.67572,0.67545,0.6757,1310199994.0
2006-11-29 08:30:00,0.67572,0.67583,0.67564,0.67578,1739299988.0
2006-11-29 08:45:00,0.67572,0.6759,0.67561,0.6759,1945199987.0
2006-11-29 09:00:00,0.67593,0.67611,0.67561,0.6757,1840399996.0
2006-11-29 09:15:00,0.67574,0.67606,0.67546,0.67565,1833500001.0
2006-11-29 09:30:00,0.67563,0.6759,0.67557,0.67567,2089499998.0
2006-11-29 09:45:00,0.67571,0.67576,0.67549,0.67565,2123800005.0
2006-11-29 10:00:00,0.67567,0.67623,0.67559,0.67569,2380399993.0
2006-11-29 10:15:00,0.67571,0.67585,0.6755,0.67566,2401300002.0
2006-11-29 10:30:00,0.67566,0.67575,0.67532,0.67538,1638400001.0
2006-11-29 10:45:00,0.67537,0.67578,0.6753,0.67556,1936899994.0
2006-11-29 11:00:00,0.67546,0.67567,0.67535,0.6754,1803799993.0
2006-11-29 11:15:00,0.67542,0.67579,0.67535,0.67552,2403800004.0
2006-11-29 11:30:00,0.67557,0.67568,0.67528,0.67532,2295400007.0
2006-11-29 11:45:00,0.67534,0.6758,0.67517,0.67559,2159700008.0
2006-11-29 12:00:00,0.67552,0.67577,0.67549,0.67562,2294699992.0
2006-11-29 12:15:00,0.67561,0.67575,0.67548,0.67548,1742500008.0
2006-11-29 12:30:00,0.67544,0.67552,0.67515,0.67519,1783700001.0
2006-11-29 12:45:00,0.6752,0.67535,0.67499,0.67522,1690900003.0
2006-11-29 13:00:00,0.67521,0.67533,0.67495,0.67505,2512199990.0
2006-11-29 13:15:00,0.67502,0.67516,0.67462,0.67485,2361899998.0
2006-11-29 13:30:00,0.67487,0.67493,0.6746,0.67483,1979399979.0
2006-11-29 13:45:00,0.6748,0.67483,0.67463,0.67479,2135199993.0
2006-11-29 14:00:00,0.67477,0.67481,0.67459,0.67459,2053799997.0
2006-11-29 14:15:00,0.67459,0.67471,0.67452,0.67458,2110999998.0
2006-11-29 14:30:00,0.67456,0.67463,0.67409,0.67413,1842900001.0
2006-11-29 14:45:00,0.67414,0.67429,0.6741,0.67416,2013800002.0
2006-11-29 15:00:00,0.67408,0.67425,0.67408,0.67414,2007999998.0
2006-11-29 15:15:00,0.67418,0.67424,0.67391,0.67404,1818100006.0
2006-11-29 15:30:00,0.67405,0.6741,0.67375,0.67396,2211000003.0
2006-11-29 15:45:00,0.67397,0.67428,0.67387,0.67427,1820400010.0
2006-11-29 16:00:00,0.67423,0.6745,0.67415,0.67438,2354299997.0
2006-11-29 16:15:00,0.67442,0.67456,0.67413,0.67419,2197199994.0
2006-11-29 16:30:00,0.67419,0.67429,0.67402,0.67412,2028400005.0
2006-11-29 16:45:00,0.67407,0.67439,0.67407,0.67432,2248599988.0
2006-11-29 17:00:00,0.6743,0.67472,0.67415,0.67447,2124399999.0
2006-11-29 17:15:00,0.67456,0.67461,0.67425,0.67443,1976700003.0
2006-11-29 17:30:00,0.67446,0.67475,0.67439,0.67468,1868999991.0
2006-11-29 17:45:00,0.6747,0.67477,0.67458,0.67458,2060500000.0
2006-11-29 18:00:00,0.67457,0.67473,0.67449,0.67466,17783699992.0
2006-11-29 18:15:00,0.67471,0.67477,0.67451,0.67465,12380599969.0
2006-11-29 18:30:00,0.67465,0.6747,0.67447,0.67454,8657600004.0
2006-11-29 18:45:00,0.67454,0.67464,0.67422,0.67429,6522500011.0
2006-11-29 19:00:00,0.67432,0.67444,0.67422,0.67426,5900899952.0
2006-11-29 19:15:00,0.67426,0.6757,0.67425,0.6756,5429200022.0
2006-11-29 19:30:00,0.6757,0.6757,0.67424,0.67464,5999400008.0
2006-11-29 19:45:00,0.67465,0.67497,0.67439,0.67494,4011500010.0
2006-11-29 20:00:00,0.675,0.67535,0.67499,0.67528,4641599976.0
2006-11-29 20:15:00,0.67529,0.67581,0.67521,0.67569,7007199976.0
2006-11-29 20:30:00,0.67577,0.67585,0.67545,0.67554,9838100001.0
2006-11-29 20:45:00,0.67555,0.6758,0.67544,0.67556,11644499982.0
2006-11-29 21:00:00,0.67558,0.67571,0.67549,0.67557,8227500004.0
2006-11-29 21:15:00,0.67561,0.67586,0.67555,0.67573,5326200000.0
2006-11-29 21:30:00,0.67573,0.67593,0.67572,0.67575,3891599993.0
2006-11-29 21:45:00,0.6758,0.67615,0.67558,0.67587,3577299984.0
2006-11-29 22:00:00,0.67577,0.67599,0.67539,0.67561,3240099997.0
2006-11-29 22:15:00,0.67561,0.67585,0.67556,0.67578,4637299993.0
2006-11-29 22:30:00,0.67582,0.6759,0.67569,0.67577,3535999994.0
2006-11-29 22:45:00,0.67578,0.67596,0.67564,0.67564,2479499996.0
2006-11-29 23:00:00,0.6755,0.67585,0.6755,0.67561,1804800002.0
2006-11-29 23:15:00,0.67567,0.67581,0.67538,0.67555,1706500002.0
2006-11-29 23:30:00,0.6756,0.67574,0.67556,0.67572,1920200021.0
2006-11-29 23:45:00,0.67572,0.67578,0.67535,0.67558,1326700003.0
2006-11-30 00:00:00,0.67558,0.67569,0.6754,0.67567,1903699988.0
2006-11-30 00:15:00,0.6756,0.67585,0.67559,0.67567,1616500006.0
2006-11-30 00:30:00,0.67574,0.67581,0.67553,0.67563,1691200010.0
2006-11-30 00:45:00,0.67565,0.67571,0.67553,0.67568,1942600016.0
2006-11-30 01:00:00,0.67566,0.67575,0.67558,0.67569,2470100008.0
2006-11-30 01:15:00,0.67564,0.6758,0.67552,0.67558,1426699996.0
2006-11-30 01:30:00,0.67557,0.6757,0.67546,0.67557,2136599994.0
2006-11-30 01:45:00,0.67558,0.67562,0.67533,0.67551,2090300001.0
2006-11-30 02:00:00,0.6755,0.67571,0.67543,0.67561,1815200016.0
2006-11-30 02:15:00,0.67561,0.6757,0.67545,0.67555,1977600004.0
2006-11-30 02:30:00,0.67552,0.67563,0.67539,0.67555,1872299994.0
2006-11-30 02:45:00,0.6755,0.67574,0.67546,0.67563,1736900009.0
2006-11-30 03:00:00,0.67557,0.67572,0.67547,0.67564,1867099997.0
2006-11-30 03:15:00,0.67565,0.6757,0.67548,0.67564,1492200002.0
2006-11-30 03:30:00,0.67563,0.67565,0.67538,0.67562,1314199996.0
2006-11-30 03:45:00,0.67558,0.67572,0.67546,0.67548,1844200003.0
2006-11-30 04:00:00,0.6756,0.67582,0.67553,0.67573,1956099999.0
2006-11-30 04:15:00,0.67576,0.67598,0.67568,0.67576,2019500009.0
2006-11-30 04:30:00,0.67577,0.67589,0.6757,0.67585,1874400006.0
2006-11-30 04:45:00,0.67578,0.67588,0.67567,0.6758,1741800001.0
2006-11-30 05:00:00,0.67579,0.67581,0.67558,0.67562,1778600000.0
2006-11-30 05:15:00,0.67561,0.67583,0.67537,0.67578,1687500002.0
2006-11-30 05:30:00,0.67572,0.67583,0.6756,0.67571,1594800004.0
2006-11-30 05:45:00,0.67565,0.67569,0.67555,0.67563,1376599997.0
2006-11-30 06:00:00,0.67567,0.67578,0.67558,0.67571,1094799993.0
2006-11-30 06:15:00,0.67568,0.67576,0.67559,0.67575,1697400005.0
2006-11-30 06:30:00,0.67575,0.67578,0.67568,0.6757,1088800004.0
2006-11-30 06:45:00,0.67577,0.67578,0.67566,0.67575,1687400000.0
2006-11-30 07:00:00,0.6757,0.67578,0.67565,0.67567,1083499994.0
2006-11-30 07:15:00,0.6757,0.6759,0.67568,0.6759,1307199997.0
2006-11-30 07:30:00,0.67588,0.67594,0.67558,0.6758,2227699993.0
2006-11-30 07:45:00,0.67571,0.67578,0.67554,0.67565,1560499996.0
2006-11-30 08:00:00,0.6756,0.67585,0.6756,0.67565,1623299997.0
2006-11-30 08:15:00,0.67553,0.67567,0.67547,0.67558,1022999998.0
2006-11-30 08:30:00,0.67562,0.67569,0.67533,0.67546,1761600004.0
2006-11-30 08:45:00,0.67538,0.67544,0.67521,0.67536,1881800002.0
2006-11-30 09:00:00,0.67531,0.67531,0.67491,0.67499,2079000004.0
2006-11-30 09:15:00,0.67505,0.67511,0.67438,0.6746,2587899992.0
2006-11-30 09:30:00,0.6746,0.67555,0.67455,0.67536,1796699998.0
2006-11-30 09:45:00,0.67531,0.67537,0.67513,0.67519,1964800008.0
2006-11-30 10:00:00,0.67514,0.67526,0.67488,0.675,1861400005.0
2006-11-30 10:15:00,0.67498,0.67518,0.67492,0.67502,2144000011.0
2006-11-30 10:30:00,0.67501,0.67505,0.6747,0.67476,1934499995.0
2006-11-30 10:45:00,0.67475,0.67482,0.67456,0.67467,2095500005.0
2006-11-30 11:00:00,0.67463,0.67485,0.67461,0.6748,2197599989.0
2006-11-30 11:15:00,0.67489,0.67513,0.67465,0.67472,2261499992.0
2006-11-30 11:30:00,0.67474,0.67482,0.67443,0.67455,1728899991.0
2006-11-30 11:45:00,0.67454,0.67461,0.67423,0.67445,2472999990.0
2006-11-30 12:00:00,0.6744,0.67474,0.67431,0.67453,2316499993.0
2006-11-30 12:15:00,0.6745,0.6746,0.67417,0.67425,2196700009.0
2006-11-30 12:30:00,0.67424,0.67453,0.6742,0.67428,2458899996.0
2006-11-30 12:45:00,0.67428,0.67517,0.67403,0.67507,2254099996.0
2006-11-30 13:00:00,0.6751,0.6751,0.67464,0.67478,2291400004.0
2006-11-30 13:15:00,0.67473,0.67511,0.67465,0.67506,1910800000.0
2006-11-30 13:30:00,0.67511,0.67522,0.67437,0.6745,2034400002.0
2006-11-30 13:45:00,0.67444,0.67454,0.67416,0.67416,2222900006.0
2006-11-30 14:00:00,0.67413,0.67455,0.67413,0.67455,2178499997.0
2006-11-30 14:15:00,0.67455,0.67463,0.67428,0.67452,2115699999.0
2006-11-30 14:30:00,0.67446,0.67486,0.67446,0.6748,2049000008.0
2006-11-30 14:45:00,0.67485,0.67494,0.67448,0.67452,2394199993.0
2006-11-30 15:00:00,0.67448,0.67456,0.67416,0.67416,2042500006.0
2006-11-30 15:15:00,0.67415,0.67459,0.67415,0.67455,2188699994.0
2006-11-30 15:30:00,0.67453,0.67454,0.67409,0.67448,2357700002.0
2006-11-30 15:45:00,0.6745,0.67452,0.67421,0.67422,2206600007.0
2006-11-30 16:00:00,0.6743,0.67435,0.67391,0.67397,1796300000.0
2006-11-30 16:15:00,0.67395,0.67413,0.67393,0.67413,1783199994.0
2006-11-30 16:30:00,0.6741,0.67412,0.67397,0.67402,1651599996.0
2006-11-30 16:45:00,0.674,0.67439,0.67398,0.6742,2156999993.0
2006-11-30 17:00:00,0.67418,0.67458,0.67416,0.67452,2168399998.0
2006-11-30 17:15:00,0.67454,0.6747,0.67444,0.67457,1988500008.0
2006-11-30 17:30:00,0.67462,0.67474,0.67454,0.67469,1888999998.0
2006-11-30 17:45:00,0.67469,0.67497,0.67381,0.67382,2228099999.0
2006-11-30 18:00:00,0.67378,0.67395,0.6732,0.67375,16173699986.0
2006-11-30 18:15:00,0.67372,0.67398,0.67363,0.67397,14201399975.0
2006-11-30 18:30:00,0.674,0.67404,0.6736,0.6736,7415100012.0
2006-11-30 18:45:00,0.67359,0.67372,0.67328,0.6733,6553900012.0
2006-11-30 19:00:00,0.67325,0.67354,0.67307,0.67348,5942000009.0
2006-11-30 19:15:00,0.67342,0.67358,0.6733,0.67355,5325799997.0
2006-11-30 19:30:00,0.67354,0.67368,0.67334,0.67334,6949200027.0
2006-11-30 19:45:00,0.67335,0.67354,0.67327,0.67347,3486599993.0
2006-11-30 20:00:00,0.67353,0.67378,0.67346,0.67371,4548699997.0
2006-11-30 20:15:00,0.67375,0.67384,0.67367,0.67377,6221800006.0
2006-11-30 20:30:00,0.67378,0.67383,0.67366,0.67368,9399599968.0
2006-11-30 20:45:00,0.67372,0.67387,0.67363,0.67365,11055899982.0
2006-11-30 21:00:00,0.67374,0.67387,0.67349,0.67354,8308699983.0
2006-11-30 21:15:00,0.67357,0.67368,0.67344,0.6736,4999200005.0
2006-11-30 21:30:00,0.6736,0.67378,0.67352,0.67378,4107500004.0
2006-11-30 21:45:00,0.6738,0.67385,0.67365,0.67385,3283299999.0
2006-11-30 22:00:00,0.67383,0.67389,0.67367,0.67373,3653699993.0
2006-11-30 22:15:00,0.67375,0.67378,0.67357,0.67361,4230999997.0
2006-11-30 22:30:00,0.67362,0.67373,0.67346,0.67355,3318899999.0
2006-11-30 22:45:00,0.67356,0.67372,0.67339,0.67355,2469399994.0
2006-11-30 23:00:00,0.67332,0.67367,0.67332,0.6735,2230999981.0
2006-11-30 23:15:00,0.67355,0.67372,0.67342,0.67363,1850699987.0
2006-11-30 23:30:00,0.67367,0.67371,0.67344,0.6735,1627699996.0
2006-11-30 23:45:00,0.6735,0.6735,0.67311,0.67335,2009100001.0
2006-12-01 00:00:00,0.67331,0.67358,0.67327,0.67352,1875999993.0
2006-12-01 00:15:00,0.67355,0.6737,0.67338,0.67348,1533200008.0
2006-12-01 00:30:00,0.67356,0.67359,0.67336,0.67346,2100500009.0
2006-12-01 00:45:00,0.67342,0.67361,0.67332,0.67349,1916200000.0
2006-12-01 01:00:00,0.67345,0.6735,0.67326,0.67332,1907200011.0
2006-12-01 01:15:00,0.67338,0.6736,0.6731,0.67345,1991900012.0
2006-12-01 01:30:00,0.67339,0.67368,0.67331,0.67343,2549999986.0
2006-12-01 01:45:00,0.67344,0.67375,0.67333,0.67365,1968399981.0
2006-12-01 02:00:00,0.67364,0.67383,0.67348,0.67363,2184800005.0
2006-12-01 02:15:00,0.6737,0.67375,0.67358,0.6737,2002399998.0
2006-12-01 02:30:00,0.67367,0.6738,0.67342,0.67366,1619799998.0
2006-12-01 02:45:00,0.67362,0.67372,0.67355,0.67363,1771900013.0
2006-12-01 03:00:00,0.67363,0.6737,0.67328,0.67329,1846200007.0
2006-12-01 03:15:00,0.67329,0.67342,0.67319,0.67338,1619300002.0
2006-12-01 03:30:00,0.67335,0.6735,0.6732,0.6735,1726900002.0
2006-12-01 03:45:00,0.67349,0.67375,0.67347,0.67347,1601400001.0
2006-12-01 04:00:00,0.67352,0.67373,0.67344,0.67365,1532199996.0
2006-12-01 04:15:00,0.67363,0.67376,0.6735,0.67363,1700200005.0
2006-12-01 04:30:00,0.67359,0.67364,0.67344,0.67364,2144500004.0
2006-12-01 04:45:00,0.6736,0.67368,0.67352,0.67358,1397100000.0
2006-12-01 05:00:00,0.67351,0.67378,0.67351,0.67373,1526299995.0
2006-12-01 05:15:00,0.67373,0.67383,0.67365,0.67374,1714699999.0
2006-12-01 05:30:00,0.67377,0.67388,0.6737,0.67373,1501100002.0
2006-12-01 05:45:00,0.67373,0.6738,0.67363,0.67374,1568399999.0
2006-12-01 06:00:00,0.67374,0.67378,0.67355,0.67365,2012800008.0
2006-12-01 06:15:00,0.67362,0.67375,0.67351,0.67361,2088600018.0
2006-12-01 06:30:00,0.67375,0.67382,0.67355,0.67355,1584299990.0
2006-12-01 06:45:00,0.67364,0.67364,0.67331,0.67351,1556200005.0
2006-12-01 07:00:00,0.6735,0.6736,0.67337,0.67352,1702199999.0
2006-12-01 07:15:00,0.67353,0.67375,0.67345,0.67365,1823500005.0
2006-12-01 07:30:00,0.67363,0.6737,0.67336,0.67366,2007299989.0
2006-12-01 07:45:00,0.67365,0.67378,0.67353,0.67369,1184500008.0
2006-12-01 08:00:00,0.67361,0.6738,0.67348,0.67363,1378999998.0
2006-12-01 08:15:00,0.67358,0.67369,0.67226,0.6723,2202399994.0
2006-12-01 08:30:00,0.67227,0.67235,0.67149,0.67208,1946900000.0
2006-12-01 08:45:00,0.67204,0.67235,0.67203,0.67226,1732700004.0
2006-12-01 09:00:00,0.67231,0.6725,0.67192,0.67199,1761800004.0
2006-12-01 09:15:00,0.67188,0.67205,0.67157,0.67175,2080799998.0
2006-12-01 09:30:00,0.67182,0.67254,0.67175,0.67245,2049299995.0
2006-12-01 09:45:00,0.67247,0.67262,0.67239,0.67247,2489599995.0
2006-12-01 10:00:00,0.67239,0.67262,0.67227,0.67245,2111200004.0
2006-12-01 10:15:00,0.67247,0.67255,0.67228,0.67242,2276199990.0
2006-12-01 10:30:00,0.67245,0.67262,0.67232,0.67243,1825100002.0
2006-12-01 10:45:00,0.67245,0.67271,0.67244,0.67266,2142099987.0
2006-12-01 11:00:00,0.67265,0.67273,0.6723,0.67254,2235400007.0
2006-12-01 11:15:00,0.67256,0.67258,0.6719,0.67214,2235299998.0
2006-12-01 11:30:00,0.67229,0.67298,0.67229,0.67283,1953399981.0
2006-12-01 11:45:00,0.67283,0.6734,0.67273,0.67332,2524700005.0
2006-12-01 12:00:00,0.67323,0.67333,0.67266,0.67266,2290599984.0
2006-12-01 12:15:00,0.67264,0.67321,0.6726,0.67278,2607000004.0
2006-12-01 12:30:00,0.67274,0.67288,0.67252,0.67283,2309699989.0
2006-12-01 12:45:00,0.67289,0.67329,0.67281,0.67305,2154599998.0
2006-12-01 13:00:00,0.6731,0.67328,0.67298,0.67307,1719500018.0
2006-12-01 13:15:00,0.67301,0.6731,0.67247,0.67276,2477099991.0
2006-12-01 13:30:00,0.67263,0.67313,0.67251,0.67272,2531500000.0
2006-12-01 13:45:00,0.6728,0.67304,0.67259,0.67259,2243000011.0
2006-12-01 14:00:00,0.67253,0.67273,0.67242,0.67259,2004399993.0
2006-12-01 14:15:00,0.67256,0.67288,0.67254,0.67267,2231099984.0
2006-12-01 14:30:00,0.67262,0.67287,0.67262,0.67284,2006700005.0
2006-12-01 14:45:00,0.67284,0.67298,0.67276,0.67298,2112900006.0
2006-12-01 15:00:00,0.67298,0.67307,0.67276,0.67279,2180999990.0
2006-12-01 15:15:00,0.6728,0.67297,0.67273,0.67285,1888100000.0
2006-12-01 15:30:00,0.67284,0.67302,0.67269,0.67273,1994100002.0
2006-12-01 15:45:00,0.67279,0.67289,0.6727,0.67272,2117299983.0
2006-12-01 16:00:00,0.67274,0.67314,0.67258,0.67314,1856100001.0
2006-12-01 16:15:00,0.67323,0.67329,0.67286,0.67297,2074499991.0
2006-12-01 16:30:00,0.6729,0.67297,0.67259,0.6728,1974300005.0
2006-12-01 16:45:00,0.67269,0.67315,0.67269,0.67315,2002200010.0
2006-12-01 17:00:00,0.67306,0.67369,0.67297,0.67297,2192000000.0
2006-12-01 17:15:00,0.673,0.67305,0.67269,0.67292,2419699989.0
2006-12-01 17:30:00,0.67292,0.67292,0.67198,0.67272,2284400009.0
2006-12-01 17:45:00,0.6728,0.67323,0.67261,0.67321,1961299994.0
2006-12-01 18:00:00,0.67321,0.67322,0.6723,0.67263,17658000019.0
2006-12-01 18:15:00,0.67265,0.67265,0.67234,0.67259,14558200016.0
2006-12-01 18:30:00,0.6726,0.67265,0.67237,0.67246,8776599996.0
2006-12-01 18:45:00,0.67247,0.67284,0.6724,0.67261,6236300010.0
2006-12-01 19:00:00,0.6726,0.67266,0.67234,0.67253,6745899965.0
2006-12-01 19:15:00,0.67251,0.67298,0.67244,0.67272,5643799997.0
2006-12-01 19:30:00,0.67273,0.67286,0.67266,0.67282,6543500011.0
2006-12-01 19:45:00,0.67285,0.67297,0.67272,0.67282,3745300008.0
2006-12-01 20:00:00,0.6729,0.67304,0.67285,0.67301,4397099984.0
2006-12-01 20:15:00,0.67305,0.67305,0.67277,0.67287,6318399991.0
2006-12-01 20:30:00,0.67288,0.67311,0.67279,0.67279,9523700002.0
2006-12-01 20:45:00,0.67281,0.67281,0.67256,0.67265,11202799999.0
2006-12-01 21:00:00,0.6727,0.67288,0.67264,0.67273,8266000032.0
2006-12-01 21:15:00,0.67264,0.67291,0.67261,0.67291,5086999978.0
2006-12-01 21:30:00,0.67294,0.67312,0.6728,0.67309,4128700007.0
2006-12-01 21:45:00,0.67311,0.67324,0.67297,0.6731,2983200016.0
2006-12-01 22:00:00,0.67312,0.6733,0.67308,0.67324,3065200004.0
2006-12-01 22:15:00,0.67325,0.67361,0.67317,0.67344,4480900027.0
2006-12-01 22:30:00,0.67348,0.67357,0.67325,0.6734,3055300005.0
2006-12-01 22:45:00,0.67341,0.67355,0.6733,0.67335,2208199997.0
2006-12-01 23:00:00,0.67323,0.67363,0.67323,0.67345,2126200004.0
2006-12-01 23:15:00,0.67347,0.67356,0.67323,0.67325,1786100009.0
2006-12-01 23:30:00,0.67328,0.67338,0.6731,0.67324,1773999999.0
2006-12-01 23:45:00,0.67327,0.67341,0.67289,0.67311,1952799994.0
2006-12-04 00:00:00,0.67437,0.67462,0.67305,0.6742,1929000003.0
2006-12-04 00:15:00,0.67428,0.67428,0.67404,0.67407,1366599995.0
2006-12-04 00:30:00,0.67413,0.67413,0.67372,0.67384,1874099992.0
2006-12-04 00:45:00,0.67374,0.67378,0.67345,0.67357,2142499983.0
2006-12-04 01:00:00,0.67352,0.67357,0.67338,0.67353,2170500004.0
2006-12-04 01:15:00,0.67349,0.67356,0.67321,0.67341,1759800006.0
2006-12-04 01:30:00,0.67345,0.67363,0.67345,0.67352,2490200004.0
2006-12-04 01:45:00,0.67354,0.67366,0.67345,0.67359,2152900002.0
2006-12-04 02:00:00,0.67362,0.67392,0.67333,0.67333,2200099990.0
2006-12-04 02:15:00,0.67332,0.6736,0.67332,0.67354,1776700001.0
2006-12-04 02:30:00,0.67349,0.67355,0.67328,0.67339,1620400000.0
2006-12-04 02:45:00,0.67336,0.67358,0.67332,0.67343,1948800000.0
2006-12-04 03:00:00,0.67346,0.67356,0.67316,0.67328,1990100000.0
2006-12-04 03:15:00,0.67329,0.6734,0.67306,0.6731,1818999998.0
2006-12-04 03:30:00,0.67307,0.67326,0.67297,0.6731,2052199978.0
2006-12-04 03:45:00,0.6731,0.67338,0.67305,0.67318,1774800005.0
2006-12-04 04:00:00,0.67321,0.67346,0.67315,0.67342,1968600002.0
2006-12-04 04:15:00,0.6734,0.67344,0.67327,0.6734,2072999998.0
2006-12-04 04:30:00,0.67343,0.67348,0.67333,0.67344,2302700005.0
2006-12-04 04:45:00,0.67322,0.67358,0.6732,0.67345,1339500002.0
2006-12-04 05:00:00,0.67345,0.67365,0.67338,0.67342,2360399993.0
2006-12-04 05:15:00,0.67341,0.67355,0.67309,0.67312,1912099996.0
2006-12-04 05:30:00,0.67312,0.67343,0.67308,0.6734,1774399988.0
2006-12-04 05:45:00,0.67329,0.67336,0.67307,0.67311,1835100006.0
2006-12-04 06:00:00,0.67314,0.67335,0.6731,0.67325,1869000005.0
2006-12-04 06:15:00,0.67324,0.67346,0.67315,0.67331,2099999996.0
2006-12-04 06:30:00,0.67331,0.6735,0.67322,0.6733,1477300010.0
2006-12-04 06:45:00,0.67337,0.67337,0.67305,0.67314,1828499991.0
2006-12-04 07:00:00,0.67309,0.67326,0.67289,0.67302,1460500004.0
2006-12-04 07:15:00,0.6731,0.67335,0.673,0.6733,2055200003.0
2006-12-04 07:30:00,0.67327,0.67336,0.6728,0.67283,2285699992.0
2006-12-04 07:45:00,0.67281,0.67304,0.67271,0.673,1835200005.0
2006-12-04 08:00:00,0.67299,0.67313,0.67288,0.67299,1962500008.0
2006-12-04 08:15:00,0.67302,0.67319,0.6729,0.67308,2148899991.0
2006-12-04 08:30:00,0.67314,0.67321,0.67261,0.67302,2014199996.0
2006-12-04 08:45:00,0.67302,0.67314,0.67279,0.67295,2195400002.0
2006-12-04 09:00:00,0.67297,0.67309,0.67263,0.67301,2401800001.0
2006-12-04 09:15:00,0.67306,0.6733,0.67275,0.67275,2313199996.0
2006-12-04 09:30:00,0.67268,0.67335,0.67265,0.67328,2646300000.0
2006-12-04 09:45:00,0.67328,0.6733,0.6728,0.67283,2377000005.0
2006-12-04 10:00:00,0.67286,0.6732,0.67246,0.67297,2308599991.0
2006-12-04 10:15:00,0.67294,0.67346,0.67288,0.67335,2496300002.0
2006-12-04 10:30:00,0.67335,0.67356,0.67267,0.67282,2400599998.0
2006-12-04 10:45:00,0.67269,0.67293,0.6722,0.67222,2248000001.0
2006-12-04 11:00:00,0.67217,0.67239,0.67204,0.67232,2235700003.0
2006-12-04 11:15:00,0.67234,0.67266,0.67232,0.67266,2378299982.0
2006-12-04 11:30:00,0.67274,0.67316,0.67253,0.67316,1973600000.0
2006-12-04 11:45:00,0.67318,0.67322,0.67289,0.67295,2588900000.0
2006-12-04 12:00:00,0.67285,0.67306,0.67274,0.67274,2130300001.0
2006-12-04 12:15:00,0.67266,0.67268,0.67233,0.67255,2438899991.0
2006-12-04 12:30:00,0.6725,0.67275,0.67249,0.67263,1731599997.0
2006-12-04 12:45:00,0.67263,0.67276,0.6725,0.67266,2554799999.0
2006-12-04 13:00:00,0.67269,0.67282,0.67258,0.67275,2440400005.0
2006-12-04 13:15:00,0.67269,0.67287,0.67264,0.67275,2165199998.0
2006-12-04 13:30:00,0.67272,0.6728,0.67248,0.6727,1893800003.0
2006-12-04 13:45:00,0.67273,0.67281,0.67259,0.67277,2223800001.0
2006-12-04 14:00:00,0.67276,0.67291,0.67267,0.67285,1918400003.0
2006-12-04 14:15:00,0.67293,0.67311,0.67293,0.673,2549700003.0
2006-12-04 14:30:00,0.67297,0.67308,0.67282,0.67308,1725099999.0
2006-12-04 14:45:00,0.6731,0.67348,0.67302,0.67334,2145399989.0
2006-12-04 15:00:00,0.67335,0.67349,0.67326,0.67327,2081599996.0
2006-12-04 15:15:00,0.67335,0.67348,0.67316,0.6733,1854500010.0
2006-12-04 15:30:00,0.67335,0.67351,0.67323,0.67332,2251000004.0
2006-12-04 15:45:00,0.67334,0.67353,0.67318,0.67325,1838599998.0
2006-12-04 16:00:00,0.67332,0.67335,0.67305,0.67322,2176799991.0
2006-12-04 16:15:00,0.67325,0.6738,0.67318,0.67368,2392100008.0
2006-12-04 16:30:00,0.6736,0.67365,0.67331,0.67344,1953199996.0
2006-12-04 16:45:00,0.6734,0.6736,0.67332,0.67334,2243200011.0
2006-12-04 17:00:00,0.67331,0.67346,0.67303,0.6732,2418100004.0
2006-12-04 17:15:00,0.67317,0.6733,0.67309,0.67325,2093599992.0
2006-12-04 17:30:00,0.67319,0.67331,0.67306,0.67323,1692200002.0
2006-12-04 17:45:00,0.67314,0.67339,0.67301,0.67322,1738000004.0
2006-12-04 18:00:00,0.67322,0.6733,0.67304,0.67319,17413300010.0
2006-12-04 18:15:00,0.6733,0.67345,0.67312,0.67336,13724499995.0
2006-12-04 18:30:00,0.67337,0.67347,0.67317,0.67328,8433299999.0
2006-12-04 18:45:00,0.67329,0.67341,0.67317,0.6733,6312300035.0
2006-12-04 19:00:00,0.6733,0.6735,0.6733,0.67333,6263499993.0
2006-12-04 19:15:00,0.67334,0.67359,0.67332,0.67347,5626200006.0
2006-12-04 19:30:00,0.67343,0.67354,0.67317,0.67322,7010400013.0
2006-12-04 19:45:00,0.67323,0.67337,0.67307,0.67322,3790800004.0
2006-12-04 20:00:00,0.67324,0.67334,0.67313,0.67319,4729199998.0
2006-12-04 20:15:00,0.67323,0.67338,0.67316,0.67332,6328200007.0
2006-12-04 20:30:00,0.67333,0.67339,0.67315,0.67323,9460799966.0
2006-12-04 20:45:00,0.67324,0.67329,0.67307,0.67315,10853399986.0
2006-12-04 21:00:00,0.67319,0.67337,0.67318,0.67323,8033600025.0
2006-12-04 21:15:00,0.67323,0.6733,0.67301,0.6731,5224599996.0
2006-12-04 21:30:00,0.6731,0.67319,0.67305,0.6731,4462399995.0
2006-12-04 21:45:00,0.67311,0.67323,0.673,0.67315,3562999993.0
2006-12-04 22:00:00,0.67309,0.67313,0.67294,0.67295,3343899999.0
2006-12-04 22:15:00,0.67302,0.67308,0.67288,0.67295,4456900001.0
2006-12-04 22:30:00,0.67299,0.67305,0.67271,0.673,3340400023.0
2006-12-04 22:45:00,0.67303,0.67307,0.67283,0.67292,2161200001.0
2006-12-04 23:00:00,0.67261,0.67314,0.67261,0.67296,2099300007.0
2006-12-04 23:15:00,0.67299,0.67309,0.67279,0.67294,2048299995.0
2006-12-04 23:30:00,0.67298,0.67311,0.67289,0.67307,1668199996.0
2006-12-04 23:45:00,0.67307,0.67324,0.67282,0.67317,2127100002.0
2006-12-05 00:00:00,0.67308,0.67337,0.67296,0.67328,1965499993.0
2006-12-05 00:15:00,0.67334,0.67338,0.67309,0.67316,1725000001.0
2006-12-05 00:30:00,0.67323,0.67345,0.6731,0.67337,1705000001.0
2006-12-05 00:45:00,0.67337,0.67337,0.67317,0.67326,1661200007.0
2006-12-05 01:00:00,0.67317,0.67338,0.67302,0.67321,2297399980.0
2006-12-05 01:15:00,0.67317,0.67327,0.67308,0.67323,1642200007.0
2006-12-05 01:30:00,0.67318,0.67325,0.67297,0.67307,2280399996.0
2006-12-05 01:45:00,0.6731,0.67315,0.67295,0.67307,2411600004.0
2006-12-05 02:00:00,0.67305,0.67347,0.67303,0.67345,2311500005.0
2006-12-05 02:15:00,0.6734,0.67397,0.67334,0.67388,2316800003.0
2006-12-05 02:30:00,0.67387,0.67401,0.67377,0.6739,1810099995.0
2006-12-05 02:45:00,0.67386,0.67397,0.67381,0.67391,2095099998.0
2006-12-05 03:00:00,0.67394,0.67407,0.67388,0.67399,2318799996.0
2006-12-05 03:15:00,0.67402,0.67418,0.67355,0.67366,1958599979.0
2006-12-05 03:30:00,0.67359,0.67367,0.67347,0.67354,1534499999.0
2006-12-05 03:45:00,0.67352,0.67368,0.67343,0.67348,1422700003.0
2006-12-05 04:00:00,0.67359,0.67375,0.67348,0.67373,1887100011.0
2006-12-05 04:15:00,0.67373,0.67377,0.6734,0.67343,1604099996.0
2006-12-05 04:30:00,0.67362,0.67378,0.6735,0.67377,2256200009.0
2006-12-05 04:45:00,0.6737,0.6738,0.6736,0.67374,2090500018.0
2006-12-05 05:00:00,0.67375,0.67388,0.67365,0.67387,1889600001.0
2006-12-05 05:15:00,0.67387,0.6741,0.6738,0.67402,1439999994.0
2006-12-05 05:30:00,0.67401,0.67402,0.67385,0.67395,1358200003.0
2006-12-05 05:45:00,0.67393,0.67401,0.67386,0.67397,1688299991.0
2006-12-05 06:00:00,0.67397,0.67409,0.67397,0.67405,1715499998.0
2006-12-05 06:15:00,0.67404,0.67415,0.67387,0.67404,1693799998.0
2006-12-05 06:30:00,0.67402,0.67405,0.67385,0.6739,1531600001.0
2006-12-05 06:45:00,0.67394,0.67395,0.67375,0.67383,1937699998.0
2006-12-05 07:00:00,0.67383,0.67385,0.67361,0.67372,1730299997.0
2006-12-05 07:15:00,0.67374,0.67387,0.67367,0.67374,1442899996.0
2006-12-05 07:30:00,0.67373,0.67409,0.6737,0.67409,1837800009.0
2006-12-05 07:45:00,0.67404,0.67423,0.674,0.67413,1581600006.0
2006-12-05 08:00:00,0.67406,0.67441,0.67406,0.67433,1866099991.0
2006-12-05 08:15:00,0.67429,0.67448,0.67417,0.6742,1740900000.0
2006-12-05 08:30:00,0.6742,0.6744,0.67415,0.67425,2070500006.0
2006-12-05 08:45:00,0.67419,0.67426,0.67396,0.67421,1702500001.0
2006-12-05 09:00:00,0.67422,0.67435,0.67388,0.67393,2587000005.0
2006-12-05 09:15:00,0.67393,0.67398,0.67348,0.67362,2113400008.0
2006-12-05 09:30:00,0.67363,0.67415,0.67327,0.67398,1951300015.0
2006-12-05 09:45:00,0.67383,0.67387,0.6735,0.67366,2117800002.0
2006-12-05 10:00:00,0.67368,0.67387,0.67362,0.67377,2197100007.0
2006-12-05 10:15:00,0.67387,0.67446,0.67373,0.67394,2416800007.0
2006-12-05 10:30:00,0.67396,0.67404,0.67371,0.67373,2045400009.0
2006-12-05 10:45:00,0.67372,0.67376,0.67341,0.67361,2533499997.0
2006-12-05 11:00:00,0.67365,0.67382,0.67338,0.67377,1894999993.0
2006-12-05 11:15:00,0.6739,0.67407,0.67353,0.67362,2277000009.0
2006-12-05 11:30:00,0.67356,0.67369,0.67309,0.6735,1914800007.0
2006-12-05 11:45:00,0.67349,0.67393,0.67349,0.67375,2595500003.0
2006-12-05 12:00:00,0.6737,0.6738,0.67319,0.67333,2372700005.0
2006-12-05 12:15:00,0.67331,0.67355,0.67323,0.67351,2218699996.0
2006-12-05 12:30:00,0.67344,0.67348,0.67318,0.67348,2166600005.0
2006-12-05 12:45:00,0.67353,0.67408,0.67353,0.67385,2110500001.0
2006-12-05 13:00:00,0.67382,0.67409,0.67375,0.67387,2141100002.0
2006-12-05 13:15:00,0.6738,0.67409,0.67374,0.67397,2110400010.0
2006-12-05 13:30:00,0.67397,0.67416,0.67388,0.67413,2106299987.0
2006-12-05 13:45:00,0.67412,0.67431,0.67396,0.67425,2458399994.0
2006-12-05 14:00:00,0.67423,0.67444,0.67422,0.67426,2337900007.0
2006-12-05 14:15:00,0.67427,0.67432,0.67378,0.674,2222600003.0
2006-12-05 14:30:00,0.67394,0.6743,0.67394,0.67428,2118599993.0
2006-12-05 14:45:00,0.67429,0.67437,0.67417,0.67425,2633899992.0
2006-12-05 15:00:00,0.67427,0.67438,0.67412,0.67425,2574699988.0
2006-12-05 15:15:00,0.67423,0.67449,0.67412,0.67446,2146799981.0
2006-12-05 15:30:00,0.67454,0.67485,0.67423,0.67458,2172999993.0
2006-12-05 15:45:00,0.67455,0.6747,0.67437,0.67445,2110799994.0
2006-12-05 16:00:00,0.67449,0.67463,0.6743,0.67435,1961399993.0
2006-12-05 16:15:00,0.67436,0.6747,0.67433,0.67465,2410200004.0
2006-12-05 16:30:00,0.6747,0.67475,0.67444,0.67454,1705599995.0
2006-12-05 16:45:00,0.67448,0.67485,0.67447,0.67483,1988600003.0
2006-12-05 17:00:00,0.67484,0.67503,0.67451,0.67473,2317700013.0
2006-12-05 17:15:00,0.67471,0.67527,0.67469,0.67514,1989700012.0
2006-12-05 17:30:00,0.67518,0.67524,0.6749,0.67506,2268699978.0
2006-12-05 17:45:00,0.67504,0.67526,0.675,0.6751,2250200008.0
2006-12-05 18:00:00,0.67509,0.67535,0.6747,0.67524,17820699997.0
2006-12-05 18:15:00,0.6751,0.67517,0.67481,0.67493,12552800002.0
2006-12-05 18:30:00,0.67493,0.67509,0.67481,0.67498,8327800015.0
2006-12-05 18:45:00,0.67497,0.67501,0.67462,0.67475,6355499987.0
2006-12-05 19:00:00,0.67475,0.67502,0.67465,0.67497,6504399989.0
2006-12-05 19:15:00,0.67497,0.675,0.6747,0.67495,5447399983.0
2006-12-05 19:30:00,0.67494,0.67524,0.67487,0.67516,7265500006.0
2006-12-05 19:45:00,0.6752,0.67536,0.67499,0.67504,3586199998.0
2006-12-05 20:00:00,0.67514,0.67524,0.67502,0.6752,4845999987.0
2006-12-05 20:15:00,0.67519,0.67549,0.67514,0.67527,7095700019.0
2006-12-05 20:30:00,0.67528,0.67543,0.67518,0.67523,9826200024.0
2006-12-05 20:45:00,0.67523,0.67528,0.67507,0.67515,11032199995.0
2006-12-05 21:00:00,0.67518,0.67528,0.67509,0.67513,7747800009.0
2006-12-05 21:15:00,0.67512,0.67514,0.67495,0.67508,4520599998.0
2006-12-05 21:30:00,0.67507,0.67521,0.67477,0.67498,4808800014.0
2006-12-05 21:45:00,0.675,0.67511,0.67485,0.67498,3461499995.0
2006-12-05 22:00:00,0.67493,0.6751,0.67485,0.67504,2870500004.0
2006-12-05 22:15:00,0.67505,0.6751,0.6746,0.67497,4423099999.0
2006-12-05 22:30:00,0.67497,0.67502,0.67485,0.67492,3379899991.0
2006-12-05 22:45:00,0.67495,0.67507,0.67481,0.67481,2747099992.0
2006-12-05 23:00:00,0.67469,0.67498,0.67469,0.67474,2089899986.0
2006-12-05 23:15:00,0.67475,0.67486,0.67467,0.67476,1668399993.0
2006-12-05 23:30:00,0.67478,0.6749,0.6747,0.67484,1968900013.0
2006-12-05 23:45:00,0.67482,0.67488,0.67452,0.67477,1535499996.0
2006-12-06 00:00:00,0.67464,0.67485,0.67464,0.67478,1775000007.0
2006-12-06 00:15:00,0.67484,0.67494,0.67465,0.67478,2247399995.0
2006-12-06 00:30:00,0.67484,0.67488,0.67467,0.67475,1542700008.0
2006-12-06 00:45:00,0.67471,0.67501,0.67458,0.67475,1844400007.0
2006-12-06 01:00:00,0.6747,0.67482,0.6746,0.67471,2148399985.0
2006-12-06 01:15:00,0.6747,0.67487,0.67463,0.67476,1691499995.0
2006-12-06 01:30:00,0.67475,0.67494,0.67457,0.67482,1983199993.0
2006-12-06 01:45:00,0.67487,0.67494,0.67454,0.67457,1998299989.0
2006-12-06 02:00:00,0.6746,0.67479,0.67454,0.67471,1977300003.0
2006-12-06 02:15:00,0.67472,0.67493,0.6746,0.67466,2170900005.0
2006-12-06 02:30:00,0.67464,0.67473,0.67448,0.67469,2058700013.0
2006-12-06 02:45:00,0.67465,0.67482,0.67463,0.67475,1926499994.0
2006-12-06 03:00:00,0.67477,0.67482,0.67465,0.67474,2048399984.0
2006-12-06 03:15:00,0.67472,0.67483,0.67461,0.67483,1706799994.0
2006-12-06 03:30:00,0.67476,0.67488,0.67462,0.6748,1775099993.0
2006-12-06 03:45:00,0.67479,0.67485,0.6747,0.67473,2007099998.0
2006-12-06 04:00:00,0.67482,0.67486,0.67465,0.67465,1560499998.0
2006-12-06 04:15:00,0.67473,0.67489,0.6746,0.67472,1630199992.0
2006-12-06 04:30:00,0.67476,0.67493,0.67471,0.6749,1998400005.0
2006-12-06 04:45:00,0.67485,0.67508,0.67482,0.67492,1578200004.0
2006-12-06 05:00:00,0.67488,0.67498,0.67472,0.67488,2117800013.0
2006-12-06 05:15:00,0.6749,0.67503,0.67471,0.67489,1467099988.0
2006-12-06 05:30:00,0.67488,0.67492,0.67469,0.67489,1891600013.0
2006-12-06 05:45:00,0.67488,0.67501,0.67469,0.67492,1785699999.0
2006-12-06 06:00:00,0.67494,0.67514,0.67489,0.6751,1749899986.0
2006-12-06 06:15:00,0.67505,0.67518,0.67504,0.6751,1741000001.0
2006-12-06 06:30:00,0.6751,0.67515,0.6749,0.67497,1256800004.0
2006-12-06 06:45:00,0.67509,0.67523,0.675,0.67507,1728299984.0
2006-12-06 07:00:00,0.67502,0.67526,0.67501,0.67517,1551800001.0
2006-12-06 07:15:00,0.67521,0.67542,0.67521,0.67542,2040299995.0
2006-12-06 07:30:00,0.67543,0.67582,0.67538,0.67559,1901499997.0
2006-12-06 07:45:00,0.67557,0.67576,0.67541,0.67575,1816300007.0
2006-12-06 08:00:00,0.67569,0.67576,0.67552,0.67573,1196300002.0
2006-12-06 08:15:00,0.67572,0.67582,0.67558,0.67568,1589400004.0
2006-12-06 08:30:00,0.67571,0.67592,0.67555,0.6756,1643400002.0
2006-12-06 08:45:00,0.67554,0.67575,0.67553,0.67564,1945500005.0
2006-12-06 09:00:00,0.67559,0.67559,0.67522,0.6753,2062899985.0
2006-12-06 09:15:00,0.67532,0.67558,0.6752,0.67553,2156100012.0
2006-12-06 09:30:00,0.67558,0.67576,0.6755,0.67561,2241000020.0
2006-12-06 09:45:00,0.6756,0.67576,0.67551,0.67551,2046299992.0
2006-12-06 10:00:00,0.6755,0.67554,0.67463,0.67464,2211999991.0
2006-12-06 10:15:00,0.67473,0.67483,0.67443,0.67443,2170000001.0
2006-12-06 10:30:00,0.67444,0.67458,0.67424,0.67437,2076200014.0
2006-12-06 10:45:00,0.67438,0.67448,0.67427,0.67428,2084599997.0
2006-12-06 11:00:00,0.6743,0.67447,0.67398,0.67441,2326200005.0
2006-12-06 11:15:00,0.67446,0.67482,0.67434,0.67469,2394700013.0
2006-12-06 11:30:00,0.67492,0.67573,0.67492,0.67542,2217799992.0
2006-12-06 11:45:00,0.67541,0.67548,0.67514,0.67531,2171899998.0
2006-12-06 12:00:00,0.67525,0.67538,0.67507,0.67514,2138100016.0
2006-12-06 12:15:00,0.67513,0.67557,0.67509,0.67555,2091299996.0
2006-12-06 12:30:00,0.6755,0.67568,0.67537,0.67568,2113000009.0
2006-12-06 12:45:00,0.67571,0.67575,0.67556,0.6756,2430900012.0
2006-12-06 13:00:00,0.67563,0.67563,0.6752,0.6753,2003799997.0
2006-12-06 13:15:00,0.67524,0.67564,0.67522,0.67552,2343700000.0
2006-12-06 13:30:00,0.67551,0.6756,0.67527,0.67552,1743400000.0
2006-12-06 13:45:00,0.67553,0.67585,0.67553,0.6757,2320599983.0
2006-12-06 14:00:00,0.67567,0.67576,0.67544,0.67552,1808600002.0
2006-12-06 14:15:00,0.6755,0.67571,0.67545,0.67559,2244300003.0
2006-12-06 14:30:00,0.67555,0.67558,0.67534,0.67538,1655100008.0
2006-12-06 14:45:00,0.67541,0.67552,0.67531,0.67544,2119500013.0
2006-12-06 15:00:00,0.67541,0.67544,0.67504,0.6752,1759699990.0
2006-12-06 15:15:00,0.6752,0.67566,0.67515,0.67547,1790599990.0
2006-12-06 15:30:00,0.6755,0.67566,0.67534,0.67534,1996799986.0
2006-12-06 15:45:00,0.67528,0.67546,0.67527,0.67539,2040400008.0
2006-12-06 16:00:00,0.67539,0.67561,0.67539,0.67561,1940900001.0
2006-12-06 16:15:00,0.67561,0.67573,0.67551,0.67563,1837699992.0
2006-12-06 16:30:00,0.67569,0.67578,0.67554,0.67567,1725899998.0
2006-12-06 16:45:00,0.67566,0.67609,0.67566,0.67594,2064699986.0
2006-12-06 17:00:00,0.6759,0.67602,0.67574,0.67585,2320499992.0
2006-12-06 17:15:00,0.67588,0.67589,0.67559,0.67563,2401299999.0
2006-12-06 17:30:00,0.67566,0.67586,0.67552,0.67566,2034199998.0
2006-12-06 17:45:00,0.67561,0.67609,0.67559,0.67584,1713899999.0
2006-12-06 18:00:00,0.67579,0.67592,0.6756,0.67571,17811900004.0
2006-12-06 18:15:00,0.67574,0.6759,0.67569,0.67576,14143600012.0
2006-12-06 18:30:00,0.67579,0.67579,0.67547,0.67562,8245500011.0
2006-12-06 18:45:00,0.67562,0.6757,0.67546,0.67562,6334200016.0
2006-12-06 19:00:00,0.67555,0.67574,0.67548,0.67563,5839200018.0
2006-12-06 19:15:00,0.67561,0.67575,0.67553,0.67565,5603299986.0
2006-12-06 19:30:00,0.67563,0.67576,0.67551,0.67552,7027000005.0
2006-12-06 19:45:00,0.67555,0.67569,0.67538,0.6755,3669000003.0
2006-12-06 20:00:00,0.67557,0.67573,0.67541,0.67556,4094900007.0
2006-12-06 20:15:00,0.67561,0.67563,0.67545,0.67552,6508899985.0
2006-12-06 20:30:00,0.67554,0.67568,0.67547,0.67561,10498700020.0
2006-12-06 20:45:00,0.67561,0.67586,0.67556,0.67572,11686200001.0
2006-12-06 21:00:00,0.67572,0.67593,0.67568,0.6758,8178900022.0
2006-12-06 21:15:00,0.6758,0.67591,0.67571,0.67577,4739099979.0
2006-12-06 21:30:00,0.67573,0.67589,0.67564,0.67573,4403999997.0
2006-12-06 21:45:00,0.67572,0.67577,0.6755,0.67575,3008800017.0
2006-12-06 22:00:00,0.67567,0.67573,0.67551,0.6757,3145499998.0
2006-12-06 22:15:00,0.67572,0.6758,0.67557,0.67557,4153400008.0
2006-12-06 22:30:00,0.67561,0.6757,0.67539,0.67553,3150199990.0
2006-12-06 22:45:00,0.67557,0.67558,0.67532,0.67532,2322199984.0
2006-12-06 23:00:00,0.67517,0.67578,0.67517,0.67562,2513699991.0
2006-12-06 23:15:00,0.67563,0.67577,0.67555,0.67567,2054899997.0
2006-12-06 23:30:00,0.6757,0.67578,0.6755,0.67557,2004899997.0
2006-12-06 23:45:00,0.67551,0.67556,0.67516,0.67545,2090800000.0
2006-12-07 00:00:00,0.6753,0.67563,0.67529,0.6755,1944300005.0
2006-12-07 00:15:00,0.67555,0.6756,0.67526,0.67541,1979100003.0
2006-12-07 00:30:00,0.67552,0.67557,0.67536,0.67538,1788599998.0
2006-12-07 00:45:00,0.67536,0.67554,0.6751,0.67554,2164400005.0
2006-12-07 01:00:00,0.67557,0.67568,0.67539,0.67563,2217600007.0
2006-12-07 01:15:00,0.6756,0.67568,0.67531,0.67546,1572700010.0
2006-12-07 01:30:00,0.67541,0.67549,0.67534,0.67542,2242699997.0
2006-12-07 01:45:00,0.67548,0.67561,0.67535,0.67552,2133200005.0
2006-12-07 02:00:00,0.67552,0.6758,0.67549,0.6755,2046900009.0
2006-12-07 02:15:00,0.6755,0.67569,0.67545,0.67558,2242899994.0
2006-12-07 02:30:00,0.67561,0.67572,0.67524,0.6754,1886000013.0
2006-12-07 02:45:00,0.67535,0.67553,0.67529,0.67551,2076399993.0
2006-12-07 03:00:00,0.67552,0.67579,0.67538,0.67542,1871000009.0
2006-12-07 03:15:00,0.67545,0.67561,0.67534,0.67552,1311100000.0
2006-12-07 03:30:00,0.67557,0.67576,0.67547,0.67561,1651199997.0
2006-12-07 03:45:00,0.67562,0.67572,0.67545,0.67549,1950500005.0
2006-12-07 04:00:00,0.67557,0.6758,0.6755,0.67573,1730599992.0
2006-12-07 04:15:00,0.67571,0.67584,0.67568,0.67573,1696500002.0
2006-12-07 04:30:00,0.67573,0.67578,0.67553,0.67567,2209899997.0
2006-12-07 04:45:00,0.67559,0.67582,0.67556,0.6757,1649099999.0
2006-12-07 05:00:00,0.67567,0.67582,0.67563,0.6757,1261800009.0
2006-12-07 05:15:00,0.6757,0.67583,0.67551,0.67568,1705400000.0
2006-12-07 05:30:00,0.67568,0.67578,0.67552,0.6756,2058200005.0
2006-12-07 05:45:00,0.67561,0.67578,0.6755,0.67561,2069699995.0
2006-12-07 06:00:00,0.67566,0.67613,0.67553,0.67594,1946099999.0
2006-12-07 06:15:00,0.67593,0.67603,0.67574,0.67585,1992699990.0
2006-12-07 06:30:00,0.67587,0.676,0.67584,0.6759,1983099985.0
2006-12-07 06:45:00,0.676,0.67611,0.6759,0.6761,2056299989.0
2006-12-07 07:00:00,0.67603,0.67605,0.67573,0.67582,1642800012.0
2006-12-07 07:15:00,0.67582,0.67603,0.67569,0.676,2087799998.0
2006-12-07 07:30:00,0.676,0.67621,0.67586,0.67591,2117199997.0
2006-12-07 07:45:00,0.6759,0.67606,0.67567,0.6757,2235100001.0
2006-12-07 08:00:00,0.67564,0.67592,0.67558,0.67558,1755400010.0
2006-12-07 08:15:00,0.67584,0.67602,0.67571,0.6759,1891499992.0
2006-12-07 08:30:00,0.67592,0.67595,0.67561,0.67586,2328199999.0
2006-12-07 08:45:00,0.67585,0.67585,0.6755,0.6755,1495800004.0
2006-12-07 09:00:00,0.67549,0.67573,0.67543,0.67558,2115400006.0
2006-12-07 09:15:00,0.67554,0.67587,0.67543,0.67586,1561300005.0
2006-12-07 09:30:00,0.67585,0.67647,0.67579,0.6763,1894300000.0
2006-12-07 09:45:00,0.67633,0.67648,0.67618,0.67647,2527100005.0
2006-12-07 10:00:00,0.67629,0.6763,0.67575,0.67625,1941400002.0
2006-12-07 10:15:00,0.67624,0.67624,0.67599,0.67611,2363799998.0
2006-12-07 10:30:00,0.67607,0.67613,0.67589,0.67602,2280200006.0
2006-12-07 10:45:00,0.67604,0.67613,0.6759,0.67605,2014700010.0
2006-12-07 11:00:00,0.67603,0.67608,0.67578,0.67582,1791700010.0
2006-12-07 11:15:00,0.67585,0.67585,0.67561,0.67562,1904299995.0
2006-12-07 11:30:00,0.67568,0.67575,0.67557,0.67563,2132899995.0
2006-12-07 11:45:00,0.6756,0.6757,0.6755,0.67562,2158800002.0
2006-12-07 12:00:00,0.67555,0.67568,0.67535,0.67536,2302900013.0
2006-12-07 12:15:00,0.67535,0.67544,0.67515,0.67521,2289199992.0
2006-12-07 12:30:00,0.67517,0.67523,0.67492,0.67492,2406799997.0
2006-12-07 12:45:00,0.67496,0.67514,0.67487,0.67505,2275000001.0
2006-12-07 13:00:00,0.6751,0.6756,0.6751,0.67543,2171399996.0
2006-12-07 13:15:00,0.67541,0.67569,0.67541,0.67557,2374799994.0
2006-12-07 13:30:00,0.67557,0.67571,0.67551,0.67563,2215300005.0
2006-12-07 13:45:00,0.67563,0.67582,0.67543,0.67576,2265000012.0
2006-12-07 14:00:00,0.67569,0.67604,0.67569,0.676,1765599993.0
2006-12-07 14:15:00,0.676,0.67612,0.67568,0.67572,1883500007.0
2006-12-07 14:30:00,0.67571,0.67579,0.67534,0.67541,2095300001.0
2006-12-07 14:45:00,0.67545,0.67584,0.67537,0.67576,2219399995.0
2006-12-07 15:00:00,0.67575,0.67606,0.67567,0.67602,1726200011.0
2006-12-07 15:15:00,0.67599,0.67624,0.67592,0.6761,2227299989.0
2006-12-07 15:30:00,0.67606,0.67678,0.67594,0.67657,2417400013.0
2006-12-07 15:45:00,0.67656,0.67665,0.67635,0.67663,2215700002.0
2006-12-07 16:00:00,0.67656,0.67666,0.6763,0.67657,2263900005.0
2006-12-07 16:15:00,0.67656,0.67678,0.67644,0.67673,2219900003.0
2006-12-07 16:30:00,0.67674,0.67702,0.67655,0.677,1704999993.0
2006-12-07 16:45:00,0.67693,0.67711,0.67673,0.67692,1847699995.0
2006-12-07 17:00:00,0.67692,0.67699,0.67677,0.67688,2106299995.0
2006-12-07 17:15:00,0.67688,0.67697,0.67672,0.67692,2029499993.0
2006-12-07 17:30:00,0.67694,0.67709,0.67681,0.67706,2033299997.0
2006-12-07 17:45:00,0.67699,0.67708,0.67679,0.6768,1799799991.0
2006-12-07 18:00:00,0.67679,0.67732,0.67671,0.67726,16581999975.0
2006-12-07 18:15:00,0.67727,0.67731,0.67697,0.67724,14801399991.0
2006-12-07 18:30:00,0.67722,0.67732,0.67712,0.67728,8043099991.0
2006-12-07 18:45:00,0.67728,0.67744,0.67721,0.67728,6174899998.0
2006-12-07 19:00:00,0.67725,0.67737,0.67704,0.67713,6657999992.0
2006-12-07 19:15:00,0.67711,0.67718,0.67697,0.677,5530799993.0
2006-12-07 19:30:00,0.67702,0.67706,0.67676,0.677,7599899994.0
2006-12-07 19:45:00,0.67705,0.67707,0.67688,0.677,3490100000.0
2006-12-07 20:00:00,0.67706,0.67706,0.67684,0.67692,4564899992.0
2006-12-07 20:15:00,0.67695,0.67695,0.6767,0.67687,6521200008.0
2006-12-07 20:30:00,0.67688,0.67693,0.67666,0.67677,10104199998.0
2006-12-07 20:45:00,0.67679,0.67681,0.67664,0.67675,11133700000.0
2006-12-07 21:00:00,0.67678,0.67687,0.67668,0.67678,8501000014.0
2006-12-07 21:15:00,0.67678,0.67686,0.67647,0.67669,4559399998.0
2006-12-07 21:30:00,0.67667,0.67685,0.67666,0.6768,4156000031.0
2006-12-07 21:45:00,0.67678,0.677,0.67661,0.67676,3422999991.0
2006-12-07 22:00:00,0.67675,0.67678,0.67665,0.67666,3198499980.0
2006-12-07 22:15:00,0.67666,0.6768,0.67661,0.67665,4531699999.0
2006-12-07 22:30:00,0.67669,0.67673,0.67655,0.6766,3712200001.0
2006-12-07 22:45:00,0.67666,0.67676,0.67647,0.67647,2222899988.0
2006-12-07 23:00:00,0.67635,0.67668,0.67635,0.67653,2220399992.0
2006-12-07 23:15:00,0.67654,0.67674,0.67639,0.67667,1672300007.0
2006-12-07 23:30:00,0.67675,0.67685,0.6765,0.67668,1824899983.0
2006-12-07 23:45:00,0.67662,0.67672,0.67629,0.67666,1915099996.0
2006-12-08 00:00:00,0.67652,0.67665,0.6764,0.67651,1860599995.0
2006-12-08 00:15:00,0.67656,0.67662,0.67632,0.67647,1970500016.0
2006-12-08 00:30:00,0.67659,0.67665,0.67641,0.67658,2102400003.0
2006-12-08 00:45:00,0.67661,0.67663,0.67635,0.67653,1934299998.0
2006-12-08 01:00:00,0.67652,0.67706,0.67643,0.67669,2141900001.0
2006-12-08 01:15:00,0.67671,0.67677,0.67648,0.67661,1658400010.0
2006-12-08 01:30:00,0.67656,0.67665,0.67637,0.67641,1887799994.0
2006-12-08 01:45:00,0.67645,0.67675,0.67642,0.67662,1948000009.0
2006-12-08 02:00:00,0.6766,0.67677,0.67645,0.67661,2039400001.0
2006-12-08 02:15:00,0.67662,0.67679,0.67649,0.67671,1741700016.0
2006-12-08 02:30:00,0.67667,0.67677,0.67659,0.67671,1686999992.0
2006-12-08 02:45:00,0.67665,0.67676,0.67658,0.67663,1866899993.0
2006-12-08 03:00:00,0.67665,0.67666,0.67655,0.67662,1583200012.0
2006-12-08 03:15:00,0.67663,0.67673,0.67658,0.67668,1524900007.0
2006-12-08 03:30:00,0.67666,0.67672,0.67655,0.6766,1764700006.0
2006-12-08 03:45:00,0.67662,0.67671,0.67646,0.67657,1316599996.0
2006-12-08 04:00:00,0.67664,0.67675,0.6765,0.67655,1670300000.0
2006-12-08 04:15:00,0.67663,0.67672,0.67656,0.67665,1477199987.0
2006-12-08 04:30:00,0.67663,0.67671,0.67656,0.67667,1605999989.0
2006-12-08 04:45:00,0.67658,0.67671,0.67647,0.67653,1948400004.0
2006-12-08 05:00:00,0.67652,0.67668,0.67644,0.67651,1759200009.0
2006-12-08 05:15:00,0.67653,0.67667,0.67642,0.67652,1871699993.0
2006-12-08 05:30:00,0.67651,0.67667,0.67645,0.67659,1607099995.0
2006-12-08 05:45:00,0.67657,0.67666,0.67647,0.67656,1151499998.0
2006-12-08 06:00:00,0.67653,0.67668,0.67638,0.67653,1492599999.0
2006-12-08 06:15:00,0.67649,0.67664,0.67646,0.67655,1853399980.0
2006-12-08 06:30:00,0.67655,0.67668,0.67645,0.67655,1408300004.0
2006-12-08 06:45:00,0.6766,0.67678,0.67648,0.67668,1869000011.0
2006-12-08 07:00:00,0.67662,0.67671,0.67648,0.6767,1750099999.0
2006-12-08 07:15:00,0.67673,0.67682,0.67657,0.67675,1641400003.0
2006-12-08 07:30:00,0.67673,0.67687,0.67668,0.67682,1901500013.0
2006-12-08 07:45:00,0.67683,0.67691,0.67676,0.67691,1632000008.0
2006-12-08 08:00:00,0.6769,0.67712,0.67687,0.67693,1777300011.0
2006-12-08 08:15:00,0.67691,0.67702,0.67675,0.6769,1940199997.0
2006-12-08 08:30:00,0.67689,0.67701,0.67677,0.67687,1857699989.0
2006-12-08 08:45:00,0.67685,0.67696,0.67661,0.67686,1700400001.0
2006-12-08 09:00:00,0.67683,0.67714,0.67683,0.67705,1707599990.0
2006-12-08 09:15:00,0.67695,0.6772,0.6768,0.6771,1693500003.0
2006-12-08 09:30:00,0.67712,0.67722,0.67685,0.67696,2396799990.0
2006-12-08 09:45:00,0.67698,0.677,0.67672,0.6768,2214500014.0
2006-12-08 10:00:00,0.67679,0.6769,0.67668,0.6768,2262300004.0
2006-12-08 10:15:00,0.67684,0.67705,0.67676,0.67698,2414600002.0
2006-12-08 10:30:00,0.67702,0.67708,0.67683,0.67695,1959200002.0
2006-12-08 10:45:00,0.67695,0.67705,0.67678,0.677,2055099996.0
2006-12-08 11:00:00,0.67702,0.67747,0.677,0.67737,1779799998.0
2006-12-08 11:15:00,0.6774,0.67768,0.6772,0.67757,2496499996.0
2006-12-08 11:30:00,0.67769,0.67769,0.67729,0.67752,2151899991.0
2006-12-08 11:45:00,0.67751,0.67766,0.67726,0.67766,2526600006.0
2006-12-08 12:00:00,0.6776,0.67787,0.6776,0.67773,2017500003.0
2006-12-08 12:15:00,0.67773,0.67783,0.67753,0.6778,1843400001.0
2006-12-08 12:30:00,0.67776,0.6778,0.67762,0.67764,2315000003.0
2006-12-08 12:45:00,0.67766,0.67771,0.67749,0.67752,2055200005.0
2006-12-08 13:00:00,0.67755,0.67763,0.67729,0.67763,1853700007.0
2006-12-08 13:15:00,0.67762,0.67775,0.67753,0.67772,2283400007.0
2006-12-08 13:30:00,0.67776,0.67778,0.67749,0.67758,2230700008.0
2006-12-08 13:45:00,0.67763,0.67786,0.67762,0.67785,2307200000.0
2006-12-08 14:00:00,0.6778,0.67795,0.67772,0.67782,1968899997.0
2006-12-08 14:15:00,0.67782,0.67794,0.67773,0.67785,2022999990.0
2006-12-08 14:30:00,0.67782,0.6779,0.67752,0.67758,1941800012.0
2006-12-08 14:45:00,0.67759,0.6776,0.67738,0.67755,2014599997.0
2006-12-08 15:00:00,0.67754,0.67758,0.6773,0.67747,2262600009.0
2006-12-08 15:15:00,0.67747,0.67766,0.6774,0.67766,2480799994.0
2006-12-08 15:30:00,0.67764,0.67835,0.67751,0.67823,2336899995.0
2006-12-08 15:45:00,0.67829,0.67864,0.67753,0.67768,2328599989.0
2006-12-08 16:00:00,0.6777,0.67777,0.6772,0.67732,2163199992.0
2006-12-08 16:15:00,0.67734,0.67746,0.67717,0.67742,2314900002.0
2006-12-08 16:30:00,0.67743,0.67757,0.67712,0.67721,1839000014.0
2006-12-08 16:45:00,0.67715,0.67729,0.67707,0.67714,2172899983.0
2006-12-08 17:00:00,0.67715,0.67739,0.67686,0.67694,2595899996.0
2006-12-08 17:15:00,0.67693,0.67693,0.67668,0.67675,2372100010.0
2006-12-08 17:30:00,0.67681,0.67694,0.67671,0.67686,1964799995.0
2006-12-08 17:45:00,0.67686,0.67704,0.67679,0.677,1717600012.0
2006-12-08 18:00:00,0.67701,0.67707,0.6753,0.6768,17443599970.0
2006-12-08 18:15:00,0.6754,0.67692,0.6753,0.6769,13774900014.0
2006-12-08 18:30:00,0.67688,0.67688,0.67663,0.67669,8353599986.0
2006-12-08 18:45:00,0.67668,0.67692,0.6751,0.67528,6309200009.0
2006-12-08 19:00:00,0.67525,0.6756,0.67491,0.67534,5855099994.0
2006-12-08 19:15:00,0.67535,0.67566,0.67523,0.67543,5421999992.0
2006-12-08 19:30:00,0.67542,0.67572,0.67517,0.67567,7368299996.0
2006-12-08 19:45:00,0.67563,0.67577,0.67548,0.67567,4052300028.0
2006-12-08 20:00:00,0.67569,0.67578,0.67551,0.67569,4087000008.0
2006-12-08 20:15:00,0.6757,0.67627,0.67554,0.67621,6237099981.0
2006-12-08 20:30:00,0.67623,0.67628,0.67588,0.67596,10214599996.0
2006-12-08 20:45:00,0.67595,0.67609,0.67585,0.6759,11303599997.0
2006-12-08 21:00:00,0.67592,0.67599,0.6756,0.67565,7576399970.0
2006-12-08 21:15:00,0.67568,0.67583,0.67553,0.67578,5075799981.0
2006-12-08 21:30:00,0.67578,0.67594,0.67565,0.6759,4119800006.0
2006-12-08 21:45:00,0.67592,0.67592,0.67564,0.67587,3214900004.0
2006-12-08 22:00:00,0.67578,0.67591,0.67566,0.67573,3640500005.0
2006-12-08 22:15:00,0.67575,0.67589,0.67558,0.6757,4596200034.0
2006-12-08 22:30:00,0.67571,0.67573,0.6754,0.67567,2963500021.0
2006-12-08 22:45:00,0.67578,0.67581,0.67552,0.67558,2937500016.0
2006-12-08 23:00:00,0.67544,0.67584,0.67534,0.67557,2183900006.0
2006-12-08 23:15:00,0.67558,0.67564,0.67525,0.67555,2152799997.0
2006-12-08 23:30:00,0.67558,0.67566,0.67487,0.67493,2298200009.0
2006-12-08 23:45:00,0.67485,0.67507,0.67463,0.67503,1742400006.0
2006-12-11 00:00:00,0.67492,0.67542,0.67464,0.67475,2340500001.0
2006-12-11 00:15:00,0.67473,0.67505,0.67473,0.67488,1503199987.0
2006-12-11 00:30:00,0.67497,0.67507,0.67481,0.67493,1809300002.0
2006-12-11 00:45:00,0.67493,0.67511,0.67477,0.67489,1495000011.0
2006-12-11 01:00:00,0.67485,0.67515,0.67477,0.67485,1862800000.0
2006-12-11 01:15:00,0.6748,0.6749,0.67459,0.6749,1368700001.0
2006-12-11 01:30:00,0.67481,0.67501,0.67458,0.67464,2275700003.0
2006-12-11 01:45:00,0.6747,0.67483,0.67456,0.6746,2372099989.0
2006-12-11 02:00:00,0.67459,0.67497,0.67459,0.67471,2309100005.0
2006-12-11 02:15:00,0.67474,0.67498,0.67454,0.67493,1984500003.0
2006-12-11 02:30:00,0.67486,0.67499,0.67477,0.67485,2198399991.0
2006-12-11 02:45:00,0.67478,0.67491,0.67468,0.6748,1660899990.0
2006-12-11 03:00:00,0.67485,0.67504,0.67477,0.67489,1702099998.0
2006-12-11 03:15:00,0.67484,0.67519,0.67467,0.67486,1940099994.0
2006-12-11 03:30:00,0.67487,0.67515,0.67478,0.67494,1799499993.0
2006-12-11 03:45:00,0.67493,0.67504,0.67454,0.67461,1685500001.0
2006-12-11 04:00:00,0.67471,0.67504,0.67444,0.67455,2075199987.0
2006-12-11 04:15:00,0.67454,0.67458,0.67438,0.67451,1872400009.0
2006-12-11 04:30:00,0.67451,0.6747,0.67444,0.67463,2043899995.0
2006-12-11 04:45:00,0.67457,0.67479,0.6745,0.67464,2198899989.0
2006-12-11 05:00:00,0.67465,0.67482,0.67455,0.67472,2003599991.0
2006-12-11 05:15:00,0.67473,0.67486,0.67453,0.67458,2367199987.0
2006-12-11 05:30:00,0.67454,0.67477,0.67451,0.67458,2109100001.0
2006-12-11 05:45:00,0.67453,0.6747,0.67443,0.67465,1976000013.0
2006-12-11 06:00:00,0.67461,0.67487,0.6745,0.67473,1671299988.0
2006-12-11 06:15:00,0.6747,0.67488,0.6746,0.67468,2148100010.0
2006-12-11 06:30:00,0.67472,0.67472,0.67442,0.6745,1859999996.0
2006-12-11 06:45:00,0.67459,0.67473,0.67437,0.67443,1819299999.0
2006-12-11 07:00:00,0.6744,0.67454,0.67434,0.67447,1879199998.0
2006-12-11 07:15:00,0.67443,0.67465,0.6744,0.67447,1929399998.0
2006-12-11 07:30:00,0.67443,0.67463,0.67436,0.67452,2283800002.0
2006-12-11 07:45:00,0.6745,0.67457,0.67431,0.67442,1950299993.0
2006-12-11 08:00:00,0.67442,0.67474,0.67439,0.67466,1946600007.0
2006-12-11 08:15:00,0.67465,0.67485,0.6746,0.67462,2163800007.0
2006-12-11 08:30:00,0.67465,0.67499,0.67457,0.67499,1798800002.0
2006-12-11 08:45:00,0.67489,0.6751,0.67472,0.67488,2084100002.0
2006-12-11 09:00:00,0.67492,0.67526,0.67481,0.67513,2100999998.0
2006-12-11 09:15:00,0.67509,0.67539,0.67509,0.67527,1827299999.0
2006-12-11 09:30:00,0.67533,0.67546,0.67513,0.67528,1747200006.0
2006-12-11 09:45:00,0.67525,0.67553,0.67513,0.6754,2418700013.0
2006-12-11 10:00:00,0.6754,0.67552,0.67522,0.67551,2250500010.0
2006-12-11 10:15:00,0.67554,0.67576,0.67505,0.67522,2268699998.0
2006-12-11 10:30:00,0.67521,0.67571,0.67517,0.67565,1968500001.0
2006-12-11 10:45:00,0.67565,0.6759,0.67558,0.67572,2208300010.0
2006-12-11 11:00:00,0.67572,0.67595,0.67572,0.67585,2269700014.0
2006-12-11 11:15:00,0.6759,0.67604,0.67562,0.67565,1967199996.0
2006-12-11 11:30:00,0.67566,0.67574,0.6754,0.67566,2206399992.0
2006-12-11 11:45:00,0.67564,0.67585,0.67549,0.67585,2486900005.0
2006-12-11 12:00:00,0.6758,0.67605,0.67577,0.67599,2554600005.0
2006-12-11 12:15:00,0.67595,0.67647,0.67588,0.67641,2396999983.0
2006-12-11 12:30:00,0.67638,0.67669,0.67627,0.67642,2068099989.0
2006-12-11 12:45:00,0.67643,0.67656,0.67627,0.67645,2150999999.0
2006-12-11 13:00:00,0.67645,0.67651,0.67629,0.67643,1470700004.0
2006-12-11 13:15:00,0.67641,0.67673,0.67634,0.67645,1812499993.0
2006-12-11 13:30:00,0.67649,0.67666,0.67644,0.6766,1796199999.0
2006-12-11 13:45:00,0.6766,0.67685,0.6766,0.67676,2277500012.0
2006-12-11 14:00:00,0.67677,0.67689,0.67657,0.67657,1976699996.0
2006-12-11 14:15:00,0.67659,0.67662,0.67636,0.67639,2593400002.0
2006-12-11 14:30:00,0.67638,0.67651,0.67608,0.67608,1787299990.0
2006-12-11 14:45:00,0.67612,0.67619,0.67596,0.67605,2487799990.0
2006-12-11 15:00:00,0.67604,0.67622,0.67601,0.67609,2289400003.0
2006-12-11 15:15:00,0.67606,0.6762,0.67604,0.67611,1900999987.0
2006-12-11 15:30:00,0.67611,0.67655,0.67606,0.67637,1894399985.0
2006-12-11 15:45:00,0.67637,0.67643,0.67616,0.67624,2031199995.0
2006-12-11 16:00:00,0.67621,0.67636,0.67601,0.67632,1738600004.0
2006-12-11 16:15:00,0.67632,0.67644,0.67624,0.67631,2386700010.0
2006-12-11 16:30:00,0.67625,0.67641,0.67617,0.67635,1669700010.0
2006-12-11 16:45:00,0.67628,0.67642,0.67626,0.67633,1817900003.0
2006-12-11 17:00:00,0.67631,0.67642,0.67618,0.67625,2497899987.0
2006-12-11 17:15:00,0.67626,0.67647,0.67621,0.67635,1645200008.0
2006-12-11 17:30:00,0.67634,0.6764,0.67617,0.67638,2087400011.0
2006-12-11 17:45:00,0.67636,0.6765,0.67622,0.67623,1511800003.0
2006-12-11 18:00:00,0.67619,0.6763,0.67607,0.67619,15965000056.0
2006-12-11 18:15:00,0.67619,0.6763,0.67602,0.67622,14410400029.0
2006-12-11 18:30:00,0.6762,0.67656,0.67615,0.67647,8342100009.0
2006-12-11 18:45:00,0.67649,0.67659,0.67612,0.6762,6242600017.0
2006-12-11 19:00:00,0.67616,0.67661,0.67616,0.67643,6621899991.0
2006-12-11 19:15:00,0.67643,0.67671,0.67628,0.67643,5857299991.0
2006-12-11 19:30:00,0.67645,0.67682,0.67637,0.67649,7056700003.0
2006-12-11 19:45:00,0.67652,0.67683,0.67652,0.6768,3915500015.0
2006-12-11 20:00:00,0.6769,0.6769,0.67664,0.67675,4308300001.0
2006-12-11 20:15:00,0.67678,0.67683,0.67665,0.67671,6852500003.0
2006-12-11 20:30:00,0.67673,0.67686,0.67665,0.67672,8995699986.0
2006-12-11 20:45:00,0.67672,0.6768,0.67651,0.67656,11200200011.0
2006-12-11 21:00:00,0.67658,0.67677,0.67655,0.67673,7590600007.0
2006-12-11 21:15:00,0.67673,0.67675,0.67654,0.67654,5561899999.0
2006-12-11 21:30:00,0.6765,0.6766,0.6764,0.67646,4173199989.0
2006-12-11 21:45:00,0.67645,0.67662,0.6764,0.67656,3050499990.0
2006-12-11 22:00:00,0.67651,0.67656,0.67642,0.67655,3334599996.0
2006-12-11 22:15:00,0.67653,0.67662,0.67646,0.67647,4587800002.0
2006-12-11 22:30:00,0.67649,0.67665,0.67644,0.67665,2930800016.0
2006-12-11 22:45:00,0.67666,0.67666,0.67623,0.67623,2648800016.0
2006-12-11 23:00:00,0.67608,0.67652,0.67608,0.67633,2373900005.0
2006-12-11 23:15:00,0.67632,0.67647,0.67626,0.67631,1314299995.0
2006-12-11 23:30:00,0.67635,0.67646,0.67624,0.67633,1758500007.0
2006-12-11 23:45:00,0.67632,0.67635,0.67571,0.67589,2333300001.0
2006-12-12 00:00:00,0.67565,0.67608,0.67565,0.67602,1861899987.0
2006-12-12 00:15:00,0.67608,0.67623,0.67593,0.67603,2377300012.0
2006-12-12 00:30:00,0.67608,0.67621,0.67602,0.67613,1951299991.0
2006-12-12 00:45:00,0.67613,0.67625,0.67607,0.67622,1949999994.0
2006-12-12 01:00:00,0.67619,0.67627,0.67598,0.67604,2020000013.0
2006-12-12 01:15:00,0.67602,0.67612,0.67586,0.67609,1614999995.0
2006-12-12 01:30:00,0.67601,0.67608,0.67577,0.67581,1974699996.0
2006-12-12 01:45:00,0.67583,0.67592,0.6756,0.67592,2027200008.0
2006-12-12 02:00:00,0.67584,0.67603,0.67567,0.67589,2032700003.0
2006-12-12 02:15:00,0.67589,0.67603,0.67571,0.67592,2143400005.0
2006-12-12 02:30:00,0.67589,0.67605,0.67583,0.67598,1551500003.0
2006-12-12 02:45:00,0.67596,0.67609,0.67581,0.67602,1792599996.0
2006-12-12 03:00:00,0.67601,0.67614,0.67587,0.67587,1829000001.0
2006-12-12 03:15:00,0.67588,0.67604,0.67582,0.67598,1738099993.0
2006-12-12 03:30:00,0.67596,0.67602,0.67566,0.67578,1041100002.0
2006-12-12 03:45:00,0.67592,0.6761,0.67564,0.67578,1166100008.0
2006-12-12 04:00:00,0.67586,0.67586,0.67568,0.67575,1814499999.0
2006-12-12 04:15:00,0.67575,0.676,0.67575,0.6759,2031700004.0
2006-12-12 04:30:00,0.67595,0.67603,0.67583,0.67598,2041100002.0
2006-12-12 04:45:00,0.6759,0.67605,0.67581,0.67581,1798999992.0
2006-12-12 05:00:00,0.67578,0.67601,0.67573,0.67597,2095199997.0
2006-12-12 05:15:00,0.67598,0.67601,0.67584,0.67589,1648600002.0
2006-12-12 05:30:00,0.67592,0.67602,0.67584,0.67587,1976300015.0
2006-12-12 05:45:00,0.6758,0.67598,0.67573,0.67588,2045199992.0
2006-12-12 06:00:00,0.67588,0.676,0.67561,0.67575,2379199974.0
2006-12-12 06:15:00,0.67574,0.67598,0.67569,0.67592,1787099993.0
2006-12-12 06:30:00,0.67598,0.67598,0.67558,0.6757,1491100001.0
2006-12-12 06:45:00,0.67579,0.6759,0.67568,0.67577,1746099996.0
2006-12-12 07:00:00,0.6757,0.67587,0.67568,0.6758,1681699993.0
2006-12-12 07:15:00,0.67582,0.67595,0.67573,0.67595,1400399999.0
2006-12-12 07:30:00,0.67591,0.67603,0.67584,0.67595,2168999995.0
2006-12-12 07:45:00,0.67589,0.67614,0.67565,0.67572,2174700004.0
2006-12-12 08:00:00,0.67569,0.67578,0.67522,0.67534,1703599998.0
2006-12-12 08:15:00,0.67535,0.67543,0.67525,0.67527,1095699989.0
2006-12-12 08:30:00,0.67531,0.67549,0.67528,0.67547,1856399997.0
2006-12-12 08:45:00,0.67543,0.6756,0.67539,0.67552,2284999998.0
2006-12-12 09:00:00,0.67551,0.67566,0.67536,0.67546,2289699989.0
2006-12-12 09:15:00,0.67543,0.67554,0.67522,0.6754,2342899999.0
2006-12-12 09:30:00,0.67538,0.67541,0.67508,0.67528,1945400010.0
2006-12-12 09:45:00,0.67526,0.67548,0.67517,0.67517,2125899995.0
2006-12-12 10:00:00,0.67521,0.67549,0.67514,0.67534,2566599999.0
2006-12-12 10:15:00,0.67538,0.67548,0.67531,0.67537,1976300002.0
2006-12-12 10:30:00,0.67536,0.67543,0.67521,0.67527,1780800002.0
2006-12-12 10:45:00,0.6753,0.67554,0.6751,0.67549,1953199999.0
2006-12-12 11:00:00,0.67552,0.67571,0.67539,0.67542,2210899982.0
2006-12-12 11:15:00,0.6755,0.6755,0.6751,0.6751,2338699991.0
2006-12-12 11:30:00,0.67513,0.67513,0.6741,0.67432,2082400010.0
2006-12-12 11:45:00,0.67428,0.67466,0.6742,0.67464,2270500001.0
2006-12-12 12:00:00,0.67462,0.67495,0.67456,0.67491,2195200006.0
2006-12-12 12:15:00,0.6749,0.67525,0.67487,0.6749,2296400016.0
2006-12-12 12:30:00,0.67489,0.67513,0.67489,0.67503,2258299988.0
2006-12-12 12:45:00,0.67507,0.67518,0.67484,0.67485,2194100012.0
2006-12-12 13:00:00,0.67489,0.67499,0.67472,0.67494,1912000009.0
2006-12-12 13:15:00,0.67488,0.67497,0.67477,0.67486,1995800018.0
2006-12-12 13:30:00,0.67487,0.67496,0.67474,0.67476,2086999987.0
2006-12-12 13:45:00,0.67471,0.67473,0.67447,0.67453,2414399991.0
2006-12-12 14:00:00,0.67452,0.67457,0.67413,0.67436,2070300000.0
2006-12-12 14:15:00,0.67435,0.67437,0.6742,0.67435,1835399996.0
2006-12-12 14:30:00,0.67431,0.67437,0.67417,0.67422,1776800005.0
2006-12-12 14:45:00,0.67425,0.67468,0.67408,0.67452,1933600011.0
2006-12-12 15:00:00,0.67447,0.67453,0.67427,0.6745,2030799988.0
2006-12-12 15:15:00,0.6745,0.67462,0.67434,0.67455,2277599995.0
2006-12-12 15:30:00,0.67453,0.67453,0.6741,0.67423,2164200000.0
2006-12-12 15:45:00,0.67424,0.6743,0.67375,0.67411,1972499998.0
2006-12-12 16:00:00,0.67409,0.67414,0.6737,0.67374,1846600009.0
2006-12-12 16:15:00,0.67372,0.67381,0.67345,0.6736,2197199993.0
2006-12-12 16:30:00,0.67361,0.67401,0.67334,0.67401,2155700003.0
2006-12-12 16:45:00,0.67402,0.67407,0.67343,0.67353,2000700013.0
2006-12-12 17:00:00,0.6734,0.67352,0.67323,0.67336,2273899997.0
2006-12-12 17:15:00,0.67334,0.67343,0.67319,0.67328,2228099996.0
2006-12-12 17:30:00,0.67334,0.6734,0.67321,0.67333,2102899999.0
2006-12-12 17:45:00,0.67329,0.67331,0.67304,0.67326,1605700005.0
2006-12-12 18:00:00,0.6733,0.67343,0.67316,0.67334,15468499983.0
2006-12-12 18:15:00,0.67335,0.67341,0.67325,0.6733,14564099965.0
2006-12-12 18:30:00,0.67336,0.67341,0.67309,0.67312,8079800001.0
2006-12-12 18:45:00,0.67313,0.67321,0.67297,0.6731,6336400010.0
2006-12-12 19:00:00,0.6731,0.67341,0.6731,0.67341,6211100000.0
2006-12-12 19:15:00,0.67341,0.67344,0.67323,0.67335,5833999996.0
2006-12-12 19:30:00,0.67334,0.67365,0.67327,0.67362,7245499992.0
2006-12-12 19:45:00,0.67362,0.67366,0.67347,0.67359,3552699992.0
2006-12-12 20:00:00,0.67368,0.67371,0.67348,0.67361,4127999988.0
2006-12-12 20:15:00,0.67365,0.67365,0.67341,0.67342,6537300010.0
2006-12-12 20:30:00,0.67344,0.67354,0.67324,0.67332,9663799960.0
2006-12-12 20:45:00,0.67332,0.67342,0.67321,0.67325,11454700008.0
2006-12-12 21:00:00,0.67328,0.67366,0.67323,0.67346,8759000003.0
2006-12-12 21:15:00,0.67343,0.6738,0.67319,0.6737,5526500008.0
2006-12-12 21:30:00,0.67366,0.67426,0.67353,0.67417,4043700005.0
2006-12-12 21:45:00,0.67413,0.67417,0.67381,0.6739,3193699967.0
2006-12-12 22:00:00,0.67378,0.67399,0.67373,0.67397,3499699974.0
2006-12-12 22:15:00,0.67392,0.67401,0.67373,0.6738,4162099976.0
2006-12-12 22:30:00,0.6738,0.67386,0.67361,0.67371,3090400003.0
2006-12-12 22:45:00,0.67376,0.67396,0.67349,0.67349,2379799987.0
2006-12-12 23:00:00,0.6733,0.67389,0.6733,0.67372,1891599996.0
2006-12-12 23:15:00,0.67375,0.67381,0.67354,0.6736,2041199988.0
2006-12-12 23:30:00,0.67363,0.67373,0.67355,0.6736,1954299997.0
2006-12-12 23:45:00,0.67364,0.67382,0.67339,0.6737,2153700000.0
2006-12-13 00:00:00,0.67367,0.67381,0.67354,0.67363,2098300006.0
2006-12-13 00:15:00,0.67377,0.67395,0.67356,0.67383,2130199990.0
2006-12-13 00:30:00,0.67388,0.67406,0.67364,0.67378,2033399998.0
2006-12-13 00:45:00,0.6738,0.67398,0.6736,0.67394,2127199992.0
2006-12-13 01:00:00,0.67392,0.67408,0.67372,0.67381,2355299992.0
2006-12-13 01:15:00,0.6738,0.67387,0.67366,0.67387,1767300014.0
2006-12-13 01:30:00,0.67374,0.67396,0.67371,0.67382,1660900002.0
2006-12-13 01:45:00,0.67383,0.67383,0.6734,0.67372,1972400001.0
2006-12-13 02:00:00,0.67369,0.67376,0.67352,0.67355,1813999995.0
2006-12-13 02:15:00,0.67354,0.67365,0.67345,0.67358,1797400010.0
2006-12-13 02:30:00,0.67356,0.67362,0.67346,0.67355,1539899994.0
2006-12-13 02:45:00,0.67347,0.67366,0.67338,0.67341,2270800008.0
2006-12-13 03:00:00,0.67344,0.6737,0.67338,0.67363,1633100013.0
2006-12-13 03:15:00,0.67362,0.67374,0.67357,0.67371,1053900005.0
2006-12-13 03:30:00,0.67368,0.6738,0.67362,0.67379,1994700003.0
2006-12-13 03:45:00,0.67371,0.67383,0.67357,0.67368,1480799997.0
2006-12-13 04:00:00,0.67378,0.67389,0.67363,0.67373,1818200007.0
2006-12-13 04:15:00,0.67372,0.67392,0.67369,0.67381,1657499992.0
2006-12-13 04:30:00,0.67379,0.67384,0.67359,0.67377,1752999987.0
2006-12-13 04:45:00,0.6737,0.67378,0.67347,0.67364,1828500013.0
2006-12-13 05:00:00,0.6736,0.67375,0.67357,0.67372,1510900006.0
2006-12-13 05:15:00,0.67368,0.67375,0.67355,0.67369,1339599994.0
2006-12-13 05:30:00,0.67369,0.67378,0.67357,0.6737,1755400003.0
2006-12-13 05:45:00,0.67365,0.67378,0.67358,0.67372,2269699994.0
2006-12-13 06:00:00,0.67368,0.67379,0.67365,0.67372,1262099995.0
2006-12-13 06:15:00,0.67367,0.67375,0.67355,0.6736,1562599983.0
2006-12-13 06:30:00,0.6736,0.67372,0.67356,0.6736,1326699995.0
2006-12-13 06:45:00,0.67364,0.67368,0.67352,0.67365,1486200006.0
2006-12-13 07:00:00,0.67359,0.67388,0.67355,0.67372,1554700005.0
2006-12-13 07:15:00,0.67377,0.67399,0.6736,0.67385,1805699996.0
2006-12-13 07:30:00,0.67383,0.67391,0.67372,0.67381,2147799990.0
2006-12-13 07:45:00,0.6738,0.67387,0.67371,0.67385,1645400005.0
2006-12-13 08:00:00,0.67379,0.67389,0.6737,0.67374,1022900008.0
2006-12-13 08:15:00,0.67373,0.67386,0.67363,0.67378,1564300007.0
2006-12-13 08:30:00,0.67372,0.67388,0.6737,0.67388,2090399991.0
2006-12-13 08:45:00,0.67383,0.67385,0.6737,0.67375,1475299996.0
2006-12-13 09:00:00,0.67371,0.67397,0.67348,0.67376,1698499995.0
2006-12-13 09:15:00,0.67376,0.67411,0.67373,0.67411,1947899991.0
2006-12-13 09:30:00,0.67411,0.67422,0.67371,0.67371,1845900003.0
2006-12-13 09:45:00,0.67369,0.67382,0.67331,0.67332,2178199995.0
2006-12-13 10:00:00,0.67325,0.67355,0.67321,0.67342,2117500003.0
2006-12-13 10:15:00,0.67344,0.67369,0.67329,0.67352,2038899993.0
2006-12-13 10:30:00,0.67355,0.67398,0.67348,0.67378,2268899995.0
2006-12-13 10:45:00,0.67375,0.67378,0.67336,0.67358,1952499999.0
2006-12-13 11:00:00,0.67357,0.67371,0.67321,0.67324,1952000001.0
2006-12-13 11:15:00,0.6732,0.67339,0.67313,0.67327,2607699992.0
2006-12-13 11:30:00,0.67321,0.67321,0.67242,0.67271,2268000003.0
2006-12-13 11:45:00,0.67274,0.67285,0.67255,0.67285,2133000012.0
2006-12-13 12:00:00,0.6728,0.67289,0.67268,0.67281,2573199993.0
2006-12-13 12:15:00,0.6728,0.67289,0.67262,0.67285,2436799993.0
2006-12-13 12:30:00,0.67282,0.67318,0.67276,0.67308,1974699994.0
2006-12-13 12:45:00,0.67312,0.67319,0.67287,0.67287,2177699994.0
2006-12-13 13:00:00,0.67289,0.67297,0.67279,0.67287,2235000005.0
2006-12-13 13:15:00,0.67288,0.67293,0.67269,0.67293,1923600002.0
2006-12-13 13:30:00,0.67294,0.67295,0.67269,0.67273,1631099991.0
2006-12-13 13:45:00,0.67273,0.67281,0.67262,0.6728,1940599997.0
2006-12-13 14:00:00,0.67282,0.67283,0.6726,0.6727,1947700009.0
2006-12-13 14:15:00,0.67269,0.67273,0.6725,0.67258,1830699999.0
2006-12-13 14:30:00,0.67254,0.67276,0.67248,0.67276,1902099996.0
2006-12-13 14:45:00,0.67278,0.67296,0.67277,0.67283,2189299999.0
2006-12-13 15:00:00,0.6728,0.67291,0.67265,0.67266,2213099999.0
2006-12-13 15:15:00,0.67266,0.67313,0.67263,0.67295,1838400008.0
2006-12-13 15:30:00,0.6729,0.67297,0.67206,0.67243,2653099992.0
2006-12-13 15:45:00,0.67244,0.67272,0.67226,0.67255,2246800002.0
2006-12-13 16:00:00,0.67255,0.67271,0.67244,0.67267,1968300004.0
2006-12-13 16:15:00,0.67271,0.67272,0.67256,0.67266,1895200001.0
2006-12-13 16:30:00,0.67265,0.67319,0.67259,0.67307,1855899999.0
2006-12-13 16:45:00,0.67303,0.6731,0.67244,0.67256,2311899999.0
2006-12-13 17:00:00,0.67253,0.67263,0.6723,0.67249,2200400009.0
2006-12-13 17:15:00,0.6725,0.67257,0.67235,0.67254,2167100006.0
2006-12-13 17:30:00,0.67254,0.67261,0.67233,0.67246,1820399996.0
2006-12-13 17:45:00,0.67241,0.67248,0.67206,0.67207,2481699994.0
2006-12-13 18:00:00,0.67209,0.67218,0.6718,0.67198,13710599984.0
2006-12-13 18:15:00,0.67204,0.67223,0.67195,0.6722,12407499992.0
2006-12-13 18:30:00,0.6722,0.67223,0.67199,0.67214,8702199982.0
2006-12-13 18:45:00,0.67216,0.67223,0.67192,0.67198,6278700039.0
2006-12-13 19:00:00,0.672,0.67212,0.6718,0.67203,5915899973.0
2006-12-13 19:15:00,0.67202,0.67216,0.67192,0.67204,5371899990.0
2006-12-13 19:30:00,0.67203,0.67215,0.67193,0.67207,6821999975.0
2006-12-13 19:45:00,0.67211,0.67225,0.67189,0.67207,3394999996.0
2006-12-13 20:00:00,0.67215,0.67236,0.67197,0.67223,4590000008.0
2006-12-13 20:15:00,0.67221,0.67229,0.67198,0.67202,6579599993.0
2006-12-13 20:30:00,0.67203,0.67208,0.6719,0.67197,10415599948.0
2006-12-13 20:45:00,0.67197,0.67205,0.67163,0.67175,11720799986.0
2006-12-13 21:00:00,0.67178,0.6718,0.67163,0.67173,8088499986.0
2006-12-13 21:15:00,0.67172,0.67175,0.67151,0.67152,4916999999.0
2006-12-13 21:30:00,0.67149,0.67165,0.67141,0.67152,4436300015.0
2006-12-13 21:45:00,0.67154,0.67158,0.6714,0.67155,2999800017.0
2006-12-13 22:00:00,0.67154,0.67165,0.67128,0.67145,3574899995.0
2006-12-13 22:15:00,0.67145,0.67161,0.67135,0.67155,4229300026.0
2006-12-13 22:30:00,0.67157,0.67168,0.6715,0.67157,2603600003.0
2006-12-13 22:45:00,0.67156,0.67166,0.67147,0.67148,2650200007.0
2006-12-13 23:00:00,0.67138,0.67173,0.67138,0.67161,2186199999.0
2006-12-13 23:15:00,0.67166,0.67172,0.67149,0.6715,1823099995.0
2006-12-13 23:30:00,0.67153,0.67166,0.67144,0.67148,2152599985.0
2006-12-13 23:45:00,0.67147,0.67168,0.67133,0.67165,1650200010.0
2006-12-14 00:00:00,0.67156,0.67182,0.67146,0.67165,1738499995.0
2006-12-14 00:15:00,0.67166,0.67166,0.67144,0.6715,1906499989.0
2006-12-14 00:30:00,0.67154,0.6717,0.6713,0.67156,2333600002.0
2006-12-14 00:45:00,0.67158,0.67172,0.67144,0.6716,1806999997.0
2006-12-14 01:00:00,0.67155,0.67177,0.67141,0.67167,1980399987.0
2006-12-14 01:15:00,0.67165,0.67178,0.67157,0.67176,1748899999.0
2006-12-14 01:30:00,0.67172,0.67175,0.67153,0.67172,1843399987.0
2006-12-14 01:45:00,0.67175,0.67179,0.67153,0.67162,1567800009.0
2006-12-14 02:00:00,0.67158,0.67169,0.67145,0.6715,1977200003.0
2006-12-14 02:15:00,0.67145,0.67158,0.67139,0.67142,2168999991.0
2006-12-14 02:30:00,0.6714,0.67158,0.67135,0.67141,1749600005.0
2006-12-14 02:45:00,0.6714,0.6716,0.67138,0.67151,1606499990.0
2006-12-14 03:00:00,0.67153,0.67154,0.67134,0.67148,1954099987.0
2006-12-14 03:15:00,0.6714,0.67153,0.67138,0.67148,1066699994.0
2006-12-14 03:30:00,0.67145,0.67155,0.67135,0.67151,1822399991.0
2006-12-14 03:45:00,0.67153,0.67156,0.67132,0.67132,1458699999.0
2006-12-14 04:00:00,0.67143,0.67153,0.67124,0.67138,1425099993.0
2006-12-14 04:15:00,0.67141,0.67165,0.67131,0.6715,1491299999.0
2006-12-14 04:30:00,0.67153,0.67158,0.67131,0.67145,1618900005.0
2006-12-14 04:45:00,0.6714,0.67161,0.67135,0.6715,1643300001.0
2006-12-14 05:00:00,0.67148,0.6716,0.67138,0.67139,1611200005.0
2006-12-14 05:15:00,0.67144,0.67162,0.6714,0.67152,2103399996.0
2006-12-14 05:30:00,0.6714,0.67158,0.6714,0.6715,1521000004.0
2006-12-14 05:45:00,0.6715,0.67164,0.67147,0.67149,1675100007.0
2006-12-14 06:00:00,0.67151,0.67168,0.67148,0.67165,1647899998.0
2006-12-14 06:15:00,0.67159,0.67178,0.67157,0.67157,2143299997.0
2006-12-14 06:30:00,0.67158,0.67182,0.67157,0.6717,1623799992.0
2006-12-14 06:45:00,0.6718,0.67197,0.67173,0.67185,1592600017.0
2006-12-14 07:00:00,0.67185,0.67195,0.67175,0.67192,1600399995.0
2006-12-14 07:15:00,0.67195,0.67197,0.6718,0.67195,1619800001.0
2006-12-14 07:30:00,0.6719,0.67198,0.67175,0.67193,2247700000.0
2006-12-14 07:45:00,0.6719,0.67216,0.6719,0.67208,1709000001.0
2006-12-14 08:00:00,0.67206,0.67221,0.67206,0.67215,1562800003.0
2006-12-14 08:15:00,0.67219,0.67219,0.67192,0.67209,1980100003.0
2006-12-14 08:30:00,0.67208,0.67223,0.67198,0.67216,1756999994.0
2006-12-14 08:45:00,0.67215,0.67215,0.67194,0.67194,1838399993.0
2006-12-14 09:00:00,0.67195,0.67215,0.67192,0.67192,1728699996.0
2006-12-14 09:15:00,0.67189,0.67221,0.67188,0.67215,1880800007.0
2006-12-14 09:30:00,0.67221,0.67224,0.6719,0.67206,2341100003.0
2006-12-14 09:45:00,0.67206,0.67243,0.6719,0.67198,2112799993.0
2006-12-14 10:00:00,0.67191,0.67223,0.6718,0.67223,2320399997.0
2006-12-14 10:15:00,0.67225,0.67236,0.67202,0.67232,2187000007.0
2006-12-14 10:30:00,0.67234,0.67263,0.67233,0.67258,2063199995.0
2006-12-14 10:45:00,0.67253,0.67283,0.67245,0.67283,2165000000.0
2006-12-14 11:00:00,0.67278,0.67281,0.67258,0.67262,2029499998.0
2006-12-14 11:15:00,0.67267,0.67272,0.67253,0.67266,2043500009.0
2006-12-14 11:30:00,0.67252,0.67252,0.67192,0.67217,2002000002.0
2006-12-14 11:45:00,0.67219,0.67227,0.67203,0.67215,2469700015.0
2006-12-14 12:00:00,0.67212,0.67226,0.67206,0.67215,2130199992.0
2006-12-14 12:15:00,0.67216,0.67225,0.67207,0.67212,2175699995.0
2006-12-14 12:30:00,0.67205,0.67228,0.67205,0.6721,1869900007.0
2006-12-14 12:45:00,0.67209,0.67217,0.67182,0.67182,1988899999.0
2006-12-14 13:00:00,0.67188,0.67231,0.67183,0.6719,2032700000.0
2006-12-14 13:15:00,0.67181,0.6719,0.67157,0.67168,1840999987.0
2006-12-14 13:30:00,0.67173,0.67191,0.67153,0.67168,1820899996.0
2006-12-14 13:45:00,0.67166,0.67182,0.67146,0.6715,2451099998.0
2006-12-14 14:00:00,0.67138,0.67146,0.67109,0.67121,2120500001.0
2006-12-14 14:15:00,0.67116,0.67121,0.6709,0.67115,2355000009.0
2006-12-14 14:30:00,0.67111,0.67167,0.6711,0.67143,2138799989.0
2006-12-14 14:45:00,0.67143,0.67159,0.67138,0.67155,1849000003.0
2006-12-14 15:00:00,0.67153,0.67164,0.67135,0.67139,1893899988.0
2006-12-14 15:15:00,0.67143,0.67165,0.67135,0.6714,1767600001.0
2006-12-14 15:30:00,0.67147,0.67155,0.67119,0.67122,2326400003.0
2006-12-14 15:45:00,0.67117,0.67155,0.6711,0.6715,1765099998.0
2006-12-14 16:00:00,0.67155,0.6718,0.67141,0.67147,1984600000.0
2006-12-14 16:15:00,0.6715,0.67161,0.67133,0.6715,2387000010.0
2006-12-14 16:30:00,0.67151,0.67163,0.6714,0.67153,1713799993.0
2006-12-14 16:45:00,0.67143,0.67178,0.67137,0.67175,2571099987.0
2006-12-14 17:00:00,0.67177,0.6718,0.67141,0.67146,2346400010.0
2006-12-14 17:15:00,0.67146,0.67164,0.67131,0.67138,2418799998.0
2006-12-14 17:30:00,0.67143,0.67143,0.67099,0.67119,1901699999.0
2006-12-14 17:45:00,0.67111,0.67114,0.67086,0.67092,2248500003.0
2006-12-14 18:00:00,0.67091,0.67103,0.67069,0.6708,14657699951.0
2006-12-14 18:15:00,0.6705,0.67074,0.6703,0.67068,12987199993.0
2006-12-14 18:30:00,0.67072,0.67076,0.67058,0.67067,8802899993.0
2006-12-14 18:45:00,0.67068,0.67075,0.6704,0.6704,6478099976.0
2006-12-14 19:00:00,0.67031,0.67053,0.67022,0.67043,6191500002.0
2006-12-14 19:15:00,0.67048,0.67059,0.67036,0.67037,5398399973.0
2006-12-14 19:30:00,0.67032,0.67057,0.67025,0.67052,6782999988.0
2006-12-14 19:45:00,0.67052,0.67078,0.67039,0.67067,4283500003.0
2006-12-14 20:00:00,0.67073,0.67077,0.67057,0.67068,3731900012.0
2006-12-14 20:15:00,0.6707,0.67072,0.6705,0.6706,6927799986.0
2006-12-14 20:30:00,0.67061,0.67067,0.67034,0.67043,10084499968.0
2006-12-14 20:45:00,0.67043,0.67063,0.67033,0.67051,11328400012.0
2006-12-14 21:00:00,0.67054,0.67076,0.6705,0.67068,7737400027.0
2006-12-14 21:15:00,0.67067,0.67074,0.67055,0.67065,5084499980.0
2006-12-14 21:30:00,0.67063,0.67073,0.67032,0.67032,4121599990.0
2006-12-14 21:45:00,0.67036,0.67071,0.67032,0.67067,3265099995.0
2006-12-14 22:00:00,0.67062,0.67074,0.67056,0.67064,3448299990.0
2006-12-14 22:15:00,0.67063,0.67064,0.6704,0.6704,5009300001.0
2006-12-14 22:30:00,0.67043,0.67045,0.67013,0.67035,3317999997.0
2006-12-14 22:45:00,0.67038,0.67039,0.67015,0.67015,2202999983.0
2006-12-14 23:00:00,0.67005,0.67047,0.66997,0.6701,1932000005.0
2006-12-14 23:15:00,0.67013,0.67032,0.67001,0.67004,1661000010.0
2006-12-14 23:30:00,0.67016,0.67031,0.67001,0.67026,2050199998.0
2006-12-14 23:45:00,0.67024,0.67035,0.67004,0.67027,2008299999.0
2006-12-15 00:00:00,0.67018,0.67062,0.67001,0.67041,2053199992.0
2006-12-15 00:15:00,0.6704,0.67056,0.67031,0.67042,2008100001.0
2006-12-15 00:30:00,0.67049,0.67055,0.67036,0.67041,2255799988.0
2006-12-15 00:45:00,0.67043,0.67046,0.67025,0.67039,1925500006.0
2006-12-15 01:00:00,0.67037,0.67053,0.67036,0.6705,2016500000.0
2006-12-15 01:15:00,0.6705,0.67063,0.67038,0.67054,1531899985.0
2006-12-15 01:30:00,0.67042,0.67063,0.67042,0.67047,1716099997.0
2006-12-15 01:45:00,0.67052,0.67062,0.67023,0.67024,2156499992.0
2006-12-15 02:00:00,0.67016,0.67043,0.6701,0.6702,1905099989.0
2006-12-15 02:15:00,0.67018,0.67037,0.67007,0.67037,2179999990.0
2006-12-15 02:30:00,0.67035,0.67044,0.67026,0.67032,2392699993.0
2006-12-15 02:45:00,0.67027,0.67049,0.67027,0.6704,1763800000.0
2006-12-15 03:00:00,0.67036,0.67054,0.67032,0.67045,1923999998.0
2006-12-15 03:15:00,0.67046,0.6705,0.67029,0.67032,2339099990.0
2006-12-15 03:30:00,0.67041,0.67053,0.67026,0.67033,2122499990.0
2006-12-15 03:45:00,0.6703,0.67057,0.67027,0.67037,1675599984.0
2006-12-15 04:00:00,0.67037,0.67053,0.67035,0.67053,1844899999.0
2006-12-15 04:15:00,0.67053,0.67057,0.67017,0.67035,1629399987.0
2006-12-15 04:30:00,0.67034,0.67058,0.6703,0.67058,2022400006.0
2006-12-15 04:45:00,0.67046,0.67054,0.67033,0.67046,1958199998.0
2006-12-15 05:00:00,0.67039,0.67055,0.67036,0.67042,2564400011.0
2006-12-15 05:15:00,0.67043,0.67048,0.67021,0.67043,1950799992.0
2006-12-15 05:30:00,0.67042,0.6705,0.67021,0.6704,1661500010.0
2006-12-15 05:45:00,0.67036,0.67047,0.67031,0.67035,1808600001.0
2006-12-15 06:00:00,0.67039,0.67043,0.67014,0.67023,1495299993.0
2006-12-15 06:15:00,0.67022,0.67039,0.67018,0.67034,1855500006.0
2006-12-15 06:30:00,0.67035,0.67038,0.67016,0.6703,1364499995.0
2006-12-15 06:45:00,0.67037,0.67037,0.67022,0.67027,1469599999.0
2006-12-15 07:00:00,0.67028,0.67029,0.67003,0.6701,1664800006.0
2006-12-15 07:15:00,0.67017,0.67031,0.67002,0.67002,1906900003.0
2006-12-15 07:30:00,0.66998,0.6702,0.66997,0.67011,2105900007.0
2006-12-15 07:45:00,0.67012,0.67024,0.67002,0.67018,1851900003.0
2006-12-15 08:00:00,0.67011,0.67024,0.66997,0.67005,1471199992.0
2006-12-15 08:15:00,0.67005,0.67012,0.66985,0.66985,1566500000.0
2006-12-15 08:30:00,0.66988,0.6702,0.66988,0.6702,1980000003.0
2006-12-15 08:45:00,0.67015,0.67023,0.66998,0.67004,1764399999.0
2006-12-15 09:00:00,0.67012,0.67058,0.67009,0.67055,2024200009.0
2006-12-15 09:15:00,0.67051,0.6706,0.67037,0.67051,2035699999.0
2006-12-15 09:30:00,0.67051,0.67059,0.67038,0.67042,1921900000.0
2006-12-15 09:45:00,0.67047,0.67064,0.67042,0.67053,2072199996.0
2006-12-15 10:00:00,0.67053,0.67055,0.67024,0.67046,1986000000.0
2006-12-15 10:15:00,0.67053,0.67066,0.67038,0.67064,2117800000.0
2006-12-15 10:30:00,0.67064,0.67103,0.67058,0.67074,2250599998.0
2006-12-15 10:45:00,0.67077,0.67084,0.67038,0.67052,2251100004.0
2006-12-15 11:00:00,0.67053,0.67055,0.67017,0.67042,2301000000.0
2006-12-15 11:15:00,0.67046,0.67046,0.66953,0.66953,2227700008.0
2006-12-15 11:30:00,0.66949,0.67005,0.6692,0.67001,2375500001.0
2006-12-15 11:45:00,0.66995,0.67007,0.6695,0.66972,2472100004.0
2006-12-15 12:00:00,0.66964,0.66982,0.66941,0.66948,2558199996.0
2006-12-15 12:15:00,0.66944,0.66992,0.66941,0.66975,1978399999.0
2006-12-15 12:30:00,0.66967,0.66979,0.66959,0.66966,1928300014.0
2006-12-15 12:45:00,0.66967,0.66998,0.66957,0.66994,2049100015.0
2006-12-15 13:00:00,0.66999,0.67012,0.66983,0.66998,2117200012.0
2006-12-15 13:15:00,0.66995,0.67017,0.66978,0.67011,2288200018.0
2006-12-15 13:30:00,0.67008,0.67008,0.66963,0.66968,2043799998.0
2006-12-15 13:45:00,0.66968,0.66985,0.66947,0.66985,1981299998.0
2006-12-15 14:00:00,0.66992,0.67027,0.66981,0.67019,2380899990.0
2006-12-15 14:15:00,0.6702,0.67025,0.66986,0.66993,1820500015.0
2006-12-15 14:30:00,0.66992,0.67004,0.66982,0.66989,2069399988.0
2006-12-15 14:45:00,0.66991,0.67,0.66977,0.66998,2004900011.0
2006-12-15 15:00:00,0.66994,0.67011,0.6698,0.6698,1683699994.0
2006-12-15 15:15:00,0.66978,0.67052,0.66968,0.67031,1920700014.0
2006-12-15 15:30:00,0.6703,0.67084,0.66996,0.67014,2169000009.0
2006-12-15 15:45:00,0.67022,0.67043,0.67013,0.67026,2660999998.0
2006-12-15 16:00:00,0.67021,0.67039,0.66993,0.67,2310900016.0
2006-12-15 16:15:00,0.67009,0.67034,0.66974,0.67023,1953400006.0
2006-12-15 16:30:00,0.67035,0.67038,0.66988,0.67004,2830500002.0
2006-12-15 16:45:00,0.66999,0.67025,0.66976,0.66996,2008899993.0
2006-12-15 17:00:00,0.67008,0.67044,0.66984,0.67044,2313700009.0
2006-12-15 17:15:00,0.67047,0.67066,0.67032,0.67056,2474299993.0
2006-12-15 17:30:00,0.67057,0.67066,0.67032,0.6706,2270699993.0
2006-12-15 17:45:00,0.67053,0.67059,0.67031,0.67036,2158999991.0
2006-12-15 18:00:00,0.67032,0.67049,0.67,0.6704,15789299969.0
2006-12-15 18:15:00,0.67,0.67043,0.66992,0.66997,13635600015.0
2006-12-15 18:30:00,0.66997,0.67012,0.66981,0.66991,8112799996.0
2006-12-15 18:45:00,0.66992,0.67027,0.66986,0.67017,6052900021.0
2006-12-15 19:00:00,0.67015,0.6702,0.66995,0.67011,5953099997.0
2006-12-15 19:15:00,0.67011,0.67017,0.66991,0.67007,5600999985.0
2006-12-15 19:30:00,0.67001,0.67004,0.66949,0.66954,6699199980.0
2006-12-15 19:45:00,0.66956,0.66976,0.66952,0.66965,3849499991.0
2006-12-15 20:00:00,0.6697,0.66977,0.66948,0.66973,4230400007.0
2006-12-15 20:15:00,0.66975,0.66987,0.66941,0.66957,6358499990.0
2006-12-15 20:30:00,0.66958,0.66993,0.66955,0.66979,9780700003.0
2006-12-15 20:45:00,0.66979,0.66987,0.66967,0.66978,11427599983.0
2006-12-15 21:00:00,0.66981,0.66983,0.66954,0.66963,7752600005.0
2006-12-15 21:15:00,0.66963,0.66993,0.6696,0.66987,5231800023.0
2006-12-15 21:30:00,0.6699,0.67033,0.66984,0.67033,3860099996.0
2006-12-15 21:45:00,0.67027,0.6708,0.67027,0.67068,3854499984.0
2006-12-15 22:00:00,0.67063,0.67063,0.67027,0.67029,3426900003.0
2006-12-15 22:15:00,0.67033,0.67034,0.66996,0.6701,4674500004.0
2006-12-15 22:30:00,0.67012,0.67017,0.66986,0.67013,2958800007.0
2006-12-15 22:45:00,0.67018,0.67024,0.66999,0.67002,2540000001.0
2006-12-15 23:00:00,0.66986,0.67025,0.66986,0.67001,2437600009.0
2006-12-15 23:15:00,0.67,0.67029,0.66994,0.67,1835699985.0
2006-12-15 23:30:00,0.67003,0.67013,0.66996,0.66997,1949200010.0
2006-12-15 23:45:00,0.66999,0.67003,0.66959,0.66988,1960200002.0
2006-12-18 00:00:00,0.66986,0.66999,0.6695,0.66966,1776200006.0
2006-12-18 00:15:00,0.66972,0.66991,0.6696,0.66961,1742500000.0
2006-12-18 00:30:00,0.66972,0.66993,0.66968,0.66969,1674799997.0
2006-12-18 00:45:00,0.66973,0.66988,0.66965,0.66973,1900399991.0
2006-12-18 01:00:00,0.66974,0.66987,0.66963,0.66983,1907399996.0
2006-12-18 01:15:00,0.6698,0.67008,0.66974,0.66991,1672899999.0
2006-12-18 01:30:00,0.66988,0.67006,0.6697,0.66995,1813200001.0
2006-12-18 01:45:00,0.66988,0.67001,0.66974,0.66985,1976200003.0
2006-12-18 02:00:00,0.66983,0.66997,0.66971,0.66992,1737899996.0
2006-12-18 02:15:00,0.6699,0.67,0.66969,0.66989,2006099992.0
2006-12-18 02:30:00,0.66986,0.66993,0.66973,0.66987,1874099989.0
2006-12-18 02:45:00,0.66981,0.66993,0.66974,0.66986,1466499994.0
2006-12-18 03:00:00,0.66986,0.67005,0.66977,0.66982,2054900003.0
2006-12-18 03:15:00,0.6699,0.66998,0.66982,0.66998,1052499999.0
2006-12-18 03:30:00,0.66998,0.66999,0.66981,0.66989,1546199992.0
2006-12-18 03:45:00,0.66992,0.66996,0.66966,0.66978,1868300006.0
2006-12-18 04:00:00,0.66983,0.66985,0.6697,0.66976,1734700000.0
2006-12-18 04:15:00,0.66982,0.66987,0.66968,0.6698,1591399999.0
2006-12-18 04:30:00,0.66987,0.66993,0.66975,0.66984,1891300000.0
2006-12-18 04:45:00,0.6698,0.66988,0.66968,0.66988,1443199996.0
2006-12-18 05:00:00,0.66983,0.66991,0.66974,0.66982,1513799989.0
2006-12-18 05:15:00,0.66983,0.66994,0.66969,0.66983,1432400006.0
2006-12-18 05:30:00,0.66981,0.66987,0.66968,0.66972,1544299995.0
2006-12-18 05:45:00,0.66974,0.66988,0.66967,0.66985,1594899993.0
2006-12-18 06:00:00,0.66984,0.66987,0.66965,0.66985,1356200006.0
2006-12-18 06:15:00,0.66982,0.66988,0.66969,0.66979,1414999998.0
2006-12-18 06:30:00,0.66973,0.66989,0.66941,0.66975,1685200006.0
2006-12-18 06:45:00,0.66984,0.6699,0.66973,0.66983,1979900004.0
2006-12-18 07:00:00,0.6698,0.66988,0.66965,0.66977,1354299988.0
2006-12-18 07:15:00,0.6698,0.66993,0.66976,0.66993,1525600008.0
2006-12-18 07:30:00,0.66992,0.66997,0.66977,0.66993,1822199998.0
2006-12-18 07:45:00,0.66988,0.66992,0.66958,0.66975,1584500000.0
2006-12-18 08:00:00,0.6697,0.66992,0.66967,0.66974,1899699995.0
2006-12-18 08:15:00,0.66977,0.66977,0.66957,0.66973,1344099992.0
2006-12-18 08:30:00,0.66968,0.66978,0.66955,0.66978,2110700010.0
2006-12-18 08:45:00,0.66973,0.66974,0.66948,0.66952,1785300010.0
2006-12-18 09:00:00,0.66951,0.66969,0.66947,0.66969,2077399995.0
2006-12-18 09:15:00,0.66967,0.66977,0.66945,0.66948,1730100012.0
2006-12-18 09:30:00,0.66953,0.6698,0.66939,0.6698,2026399993.0
2006-12-18 09:45:00,0.66987,0.66993,0.66927,0.66938,1986000000.0
2006-12-18 10:00:00,0.66935,0.66938,0.66918,0.66937,2065400008.0
2006-12-18 10:15:00,0.66944,0.66964,0.66933,0.66961,2009800005.0
2006-12-18 10:30:00,0.66958,0.66989,0.66954,0.66975,1980700003.0
2006-12-18 10:45:00,0.66974,0.66998,0.66966,0.66996,2160800002.0
2006-12-18 11:00:00,0.6699,0.67014,0.66983,0.67007,1923600013.0
2006-12-18 11:15:00,0.67014,0.67066,0.67011,0.6706,2301800001.0
2006-12-18 11:30:00,0.67065,0.67068,0.67036,0.67063,2226800004.0
2006-12-18 11:45:00,0.67061,0.67061,0.67024,0.67039,2286200004.0
2006-12-18 12:00:00,0.67031,0.67063,0.67026,0.67063,2377399993.0
2006-12-18 12:15:00,0.67065,0.67118,0.67055,0.67102,2241599994.0
2006-12-18 12:30:00,0.671,0.67131,0.67099,0.67126,2071500009.0
2006-12-18 12:45:00,0.67132,0.67163,0.6711,0.6711,2406000004.0
2006-12-18 13:00:00,0.67111,0.67111,0.67082,0.67098,2075300012.0
2006-12-18 13:15:00,0.67093,0.67138,0.67083,0.67138,2166400001.0
2006-12-18 13:30:00,0.67135,0.67155,0.67124,0.67153,2275099990.0
2006-12-18 13:45:00,0.67151,0.67158,0.6714,0.67147,2046399995.0
2006-12-18 14:00:00,0.67151,0.67161,0.67141,0.6715,2449299991.0
2006-12-18 14:15:00,0.67145,0.6717,0.67145,0.67163,1859899983.0
2006-12-18 14:30:00,0.67156,0.67172,0.67147,0.67155,2218999994.0
2006-12-18 14:45:00,0.67155,0.67163,0.67136,0.67145,1546499998.0
2006-12-18 15:00:00,0.67138,0.67155,0.67117,0.67148,2305099994.0
2006-12-18 15:15:00,0.67141,0.67178,0.6714,0.67162,2225200004.0
2006-12-18 15:30:00,0.6716,0.67192,0.67153,0.6717,2560099999.0
2006-12-18 15:45:00,0.67175,0.67189,0.67161,0.67172,2024699990.0
2006-12-18 16:00:00,0.67168,0.67176,0.6715,0.67159,2050799994.0
2006-12-18 16:15:00,0.67159,0.67173,0.67154,0.67168,2126000000.0
2006-12-18 16:30:00,0.67167,0.67184,0.67163,0.67175,1529200000.0
2006-12-18 16:45:00,0.67165,0.67202,0.67158,0.67186,2628700002.0
2006-12-18 17:00:00,0.67181,0.67189,0.67161,0.67165,2379099992.0
2006-12-18 17:15:00,0.67165,0.67175,0.67139,0.67148,1711099997.0
2006-12-18 17:30:00,0.67152,0.67172,0.67139,0.67167,2381199984.0
2006-12-18 17:45:00,0.67168,0.6718,0.67144,0.67144,2034400007.0
2006-12-18 18:00:00,0.6714,0.6718,0.67127,0.67142,14921400039.0
2006-12-18 18:15:00,0.67142,0.67163,0.67134,0.67163,14236799994.0
2006-12-18 18:30:00,0.67161,0.67167,0.67139,0.67158,8401099984.0
2006-12-18 18:45:00,0.67163,0.6718,0.67156,0.67167,6034300010.0
2006-12-18 19:00:00,0.67166,0.67201,0.67166,0.67193,6502799983.0
2006-12-18 19:15:00,0.67193,0.67206,0.6718,0.67203,5864399986.0
2006-12-18 19:30:00,0.67203,0.67209,0.67173,0.67178,7415099982.0
2006-12-18 19:45:00,0.67185,0.67192,0.67165,0.67182,3713500005.0
2006-12-18 20:00:00,0.67191,0.67191,0.67164,0.67173,4198500004.0
2006-12-18 20:15:00,0.67173,0.67177,0.67151,0.67172,6578199997.0
2006-12-18 20:30:00,0.67172,0.67177,0.67152,0.67159,9854099982.0
2006-12-18 20:45:00,0.67161,0.67168,0.67151,0.67159,11605000006.0
2006-12-18 21:00:00,0.67163,0.6717,0.67153,0.67168,7896200009.0
2006-12-18 21:15:00,0.67163,0.67177,0.67156,0.67161,5323499988.0
2006-12-18 21:30:00,0.67158,0.67178,0.67153,0.67161,4494600014.0
2006-12-18 21:45:00,0.67161,0.67195,0.67161,0.67191,3599200007.0
2006-12-18 22:00:00,0.67193,0.67223,0.67176,0.6722,3521700016.0
2006-12-18 22:15:00,0.67219,0.67238,0.67213,0.6723,4423799999.0
2006-12-18 22:30:00,0.67233,0.67235,0.67212,0.67222,3319800011.0
2006-12-18 22:45:00,0.67227,0.67233,0.67204,0.67204,2298199989.0
2006-12-18 23:00:00,0.6719,0.67235,0.6719,0.67223,1754999993.0
2006-12-18 23:15:00,0.67224,0.67239,0.67217,0.67228,1941500005.0
2006-12-18 23:30:00,0.67232,0.6724,0.67224,0.67232,1846600006.0
2006-12-18 23:45:00,0.6723,0.67245,0.67203,0.67233,1760900012.0
2006-12-19 00:00:00,0.67226,0.67251,0.67215,0.67246,2090500008.0
2006-12-19 00:15:00,0.67247,0.67266,0.67239,0.67247,2023000007.0
2006-12-19 00:30:00,0.67253,0.67267,0.67237,0.67251,1338100000.0
2006-12-19 00:45:00,0.67252,0.67252,0.67224,0.67239,2101799993.0
2006-12-19 01:00:00,0.67238,0.67245,0.67221,0.67238,2167999995.0
2006-12-19 01:15:00,0.67233,0.67247,0.6722,0.67235,1750100013.0
2006-12-19 01:30:00,0.67231,0.67238,0.67214,0.67222,1692100000.0
2006-12-19 01:45:00,0.67226,0.67244,0.67222,0.67244,1804999992.0
2006-12-19 02:00:00,0.67244,0.67258,0.67229,0.67243,1608700000.0
2006-12-19 02:15:00,0.67242,0.67247,0.67215,0.67225,1695700000.0
2006-12-19 02:30:00,0.67222,0.67237,0.67213,0.67225,1583800003.0
2006-12-19 02:45:00,0.67225,0.67232,0.6721,0.67224,2063500012.0
2006-12-19 03:00:00,0.67223,0.67223,0.6719,0.67195,2128600010.0
2006-12-19 03:15:00,0.6719,0.67205,0.67189,0.67201,985600008.0
2006-12-19 03:30:00,0.67203,0.67212,0.6719,0.67202,1598399996.0
2006-12-19 03:45:00,0.67202,0.67211,0.67195,0.67197,1525200014.0
2006-12-19 04:00:00,0.67203,0.67207,0.6718,0.67205,1635999989.0
2006-12-19 04:15:00,0.67202,0.67211,0.67192,0.67203,1541799992.0
2006-12-19 04:30:00,0.67201,0.67211,0.67192,0.67205,1545999998.0
2006-12-19 04:45:00,0.672,0.67204,0.67185,0.67192,1663600010.0
2006-12-19 05:00:00,0.67192,0.67201,0.67185,0.67192,1822300016.0
2006-12-19 05:15:00,0.67191,0.67197,0.67181,0.67192,1365600004.0
2006-12-19 05:30:00,0.67191,0.67199,0.6717,0.67171,1650499994.0
2006-12-19 05:45:00,0.67171,0.67185,0.67162,0.67173,1513900000.0
2006-12-19 06:00:00,0.67172,0.67179,0.67165,0.67175,1219699990.0
2006-12-19 06:15:00,0.67172,0.67178,0.67149,0.67156,1810400004.0
2006-12-19 06:30:00,0.67161,0.67178,0.67153,0.67158,1771099996.0
2006-12-19 06:45:00,0.67163,0.6717,0.67138,0.67161,1697899991.0
2006-12-19 07:00:00,0.6716,0.67167,0.6714,0.67154,1644799998.0
2006-12-19 07:15:00,0.67154,0.67169,0.67127,0.67145,1360000016.0
2006-12-19 07:30:00,0.67143,0.67145,0.6712,0.67124,1859899995.0
2006-12-19 07:45:00,0.67119,0.67138,0.6711,0.67121,1493500006.0
2006-12-19 08:00:00,0.67118,0.67141,0.6711,0.67131,2151499997.0
2006-12-19 08:15:00,0.67137,0.67153,0.67126,0.67141,2096599983.0
2006-12-19 08:30:00,0.67143,0.67149,0.67121,0.67148,1940900004.0
2006-12-19 08:45:00,0.6715,0.67164,0.67145,0.67158,1816800000.0
2006-12-19 09:00:00,0.67161,0.67174,0.6714,0.67151,1975899997.0
2006-12-19 09:15:00,0.67152,0.6719,0.67149,0.67187,2165300002.0
2006-12-19 09:30:00,0.67187,0.67212,0.67175,0.67198,2091899988.0
2006-12-19 09:45:00,0.67198,0.67198,0.67155,0.67155,1869999996.0
2006-12-19 10:00:00,0.67165,0.67167,0.67096,0.671,2153800000.0
2006-12-19 10:15:00,0.67099,0.67104,0.67057,0.67065,2328100004.0
2006-12-19 10:30:00,0.67055,0.67055,0.66968,0.66983,1969700006.0
2006-12-19 10:45:00,0.66983,0.6702,0.66972,0.66995,2140699988.0
2006-12-19 11:00:00,0.67,0.67035,0.66993,0.67035,2493900014.0
2006-12-19 11:15:00,0.67051,0.67102,0.67044,0.6708,2038699998.0
2006-12-19 11:30:00,0.67087,0.67134,0.67079,0.67127,2363599995.0
2006-12-19 11:45:00,0.67118,0.67136,0.67102,0.67108,2331699997.0
2006-12-19 12:00:00,0.67099,0.6711,0.67079,0.67084,2410200014.0
2006-12-19 12:15:00,0.67081,0.67108,0.67072,0.6709,2105299996.0
2006-12-19 12:30:00,0.67087,0.67092,0.67054,0.67061,1936800002.0
2006-12-19 12:45:00,0.67062,0.67095,0.67061,0.6708,1972200016.0
2006-12-19 13:00:00,0.67081,0.6709,0.6705,0.67056,2007699996.0
2006-12-19 13:15:00,0.67052,0.67091,0.67027,0.67088,1928399995.0
2006-12-19 13:30:00,0.67083,0.67083,0.67048,0.67067,1958299979.0
2006-12-19 13:45:00,0.67068,0.67073,0.67025,0.6705,2291800012.0
2006-12-19 14:00:00,0.67052,0.67057,0.67036,0.67043,2307699992.0
2006-12-19 14:15:00,0.67044,0.67055,0.67026,0.67037,2306200005.0
2006-12-19 14:30:00,0.67033,0.67053,0.67025,0.67052,2281500005.0
2006-12-19 14:45:00,0.67053,0.67077,0.6704,0.67073,2085400008.0
2006-12-19 15:00:00,0.67074,0.67122,0.67049,0.67117,2166800005.0
2006-12-19 15:15:00,0.67112,0.67113,0.6707,0.67087,2301499997.0
2006-12-19 15:30:00,0.67094,0.67094,0.67045,0.67065,2017999997.0
2006-12-19 15:45:00,0.67062,0.67084,0.67048,0.67068,2236899985.0
2006-12-19 16:00:00,0.67066,0.67074,0.67049,0.67072,1940799996.0
2006-12-19 16:15:00,0.67071,0.67089,0.67059,0.6707,1941399990.0
2006-12-19 16:30:00,0.6707,0.67143,0.67056,0.67143,2154099994.0
2006-12-19 16:45:00,0.67138,0.67144,0.67121,0.6713,2529700021.0
2006-12-19 17:00:00,0.67127,0.67128,0.67078,0.67085,2556399996.0
2006-12-19 17:15:00,0.67083,0.67089,0.6706,0.67067,2210099993.0
2006-12-19 17:30:00,0.67075,0.6711,0.6707,0.67102,2319100007.0
2006-12-19 17:45:00,0.67103,0.67108,0.67082,0.67087,2265700003.0
2006-12-19 18:00:00,0.67083,0.67091,0.6705,0.67084,15408300002.0
2006-12-19 18:15:00,0.6707,0.67084,0.67055,0.67075,13843700004.0
2006-12-19 18:30:00,0.67075,0.67086,0.67064,0.67073,8071299974.0
2006-12-19 18:45:00,0.67076,0.67105,0.67049,0.6708,6588099995.0
2006-12-19 19:00:00,0.6708,0.671,0.67068,0.67093,5654200004.0
2006-12-19 19:15:00,0.67093,0.67122,0.67085,0.67105,5481099981.0
2006-12-19 19:30:00,0.67103,0.67114,0.67089,0.67094,7075699984.0
2006-12-19 19:45:00,0.67095,0.67103,0.67079,0.67091,4040899995.0
2006-12-19 20:00:00,0.67098,0.67098,0.6706,0.67073,4387299975.0
2006-12-19 20:15:00,0.67075,0.67077,0.67059,0.67067,6199700021.0
2006-12-19 20:30:00,0.67068,0.67083,0.67054,0.67064,10324200048.0
2006-12-19 20:45:00,0.67067,0.67084,0.67055,0.67065,11320300003.0
2006-12-19 21:00:00,0.67067,0.67074,0.67047,0.67053,7548299996.0
2006-12-19 21:15:00,0.67054,0.6706,0.67034,0.67049,5022999998.0
2006-12-19 21:30:00,0.67048,0.67056,0.67021,0.6703,4034599990.0
2006-12-19 21:45:00,0.6703,0.67034,0.67003,0.67019,3136899997.0
2006-12-19 22:00:00,0.67016,0.67024,0.66999,0.67015,3104900000.0
2006-12-19 22:15:00,0.67013,0.67019,0.66995,0.67006,4879199996.0
2006-12-19 22:30:00,0.67008,0.67021,0.67,0.67004,2894299993.0
2006-12-19 22:45:00,0.67007,0.67025,0.66995,0.67003,2277899999.0
2006-12-19 23:00:00,0.66978,0.67017,0.66978,0.67004,2032199990.0
2006-12-19 23:15:00,0.67002,0.67015,0.66992,0.67005,1733500004.0
2006-12-19 23:30:00,0.67013,0.67017,0.66987,0.66992,2386400002.0
2006-12-19 23:45:00,0.66992,0.67002,0.66965,0.66985,1536399994.0
2006-12-20 00:00:00,0.66982,0.66993,0.66969,0.66987,1646199999.0
2006-12-20 00:15:00,0.66994,0.67019,0.66989,0.66997,2060699999.0
2006-12-20 00:30:00,0.67002,0.67035,0.66991,0.67028,1927800000.0
2006-12-20 00:45:00,0.67028,0.67033,0.66985,0.67001,1928500002.0
2006-12-20 01:00:00,0.66999,0.6703,0.66999,0.67008,1852199998.0
2006-12-20 01:15:00,0.67006,0.67021,0.67,0.67012,1660299996.0
2006-12-20 01:30:00,0.67009,0.67017,0.66998,0.67002,2077599986.0
2006-12-20 01:45:00,0.67002,0.67012,0.66984,0.66984,1717500005.0
2006-12-20 02:00:00,0.66983,0.67001,0.66976,0.66993,2276600013.0
2006-12-20 02:15:00,0.66991,0.66996,0.6698,0.66989,1666200002.0
2006-12-20 02:30:00,0.66987,0.66992,0.6698,0.66992,1734899993.0
2006-12-20 02:45:00,0.66988,0.67021,0.66983,0.67018,2279499997.0
2006-12-20 03:00:00,0.67016,0.67032,0.67008,0.67017,1879299995.0
2006-12-20 03:15:00,0.6702,0.67036,0.67013,0.67032,1722499999.0
2006-12-20 03:30:00,0.67028,0.6704,0.6702,0.67031,1570999989.0
2006-12-20 03:45:00,0.6703,0.67034,0.6701,0.67023,1742800001.0
2006-12-20 04:00:00,0.67028,0.67042,0.6702,0.67027,1426099989.0
2006-12-20 04:15:00,0.67033,0.67047,0.67029,0.67042,1873599991.0
2006-12-20 04:30:00,0.67043,0.67055,0.67033,0.67055,1581500011.0
2006-12-20 04:45:00,0.67044,0.67054,0.67028,0.67033,1513600007.0
2006-12-20 05:00:00,0.67031,0.67055,0.67025,0.67041,1906099991.0
2006-12-20 05:15:00,0.6704,0.67048,0.67032,0.67043,1550700000.0
2006-12-20 05:30:00,0.67043,0.67065,0.67038,0.67055,1540700012.0
2006-12-20 05:45:00,0.67052,0.67075,0.67047,0.67068,1704299998.0
2006-12-20 06:00:00,0.67075,0.67077,0.67045,0.67055,2089099998.0
2006-12-20 06:15:00,0.67054,0.67059,0.67036,0.67041,1807100018.0
2006-12-20 06:30:00,0.67048,0.6705,0.67009,0.67021,1616100008.0
2006-12-20 06:45:00,0.67029,0.67031,0.67008,0.67014,1670599997.0
2006-12-20 07:00:00,0.67011,0.67024,0.67007,0.67012,1520300005.0
2006-12-20 07:15:00,0.67015,0.67017,0.66998,0.67005,1472200011.0
2006-12-20 07:30:00,0.67003,0.67052,0.66994,0.67052,2114500004.0
2006-12-20 07:45:00,0.67047,0.67047,0.6703,0.67037,1343200002.0
2006-12-20 08:00:00,0.67032,0.67045,0.67026,0.67041,1629200013.0
2006-12-20 08:15:00,0.67047,0.67047,0.67033,0.67035,1302199990.0
2006-12-20 08:30:00,0.67039,0.6708,0.67039,0.6705,2053300003.0
2006-12-20 08:45:00,0.67046,0.67046,0.67015,0.67015,1816200003.0
2006-12-20 09:00:00,0.67011,0.67054,0.67,0.67041,2300599985.0
2006-12-20 09:15:00,0.67035,0.67058,0.67029,0.67051,2253400016.0
2006-12-20 09:30:00,0.67048,0.67048,0.67013,0.67025,1708600000.0
2006-12-20 09:45:00,0.67029,0.67057,0.67009,0.67051,2366599993.0
2006-12-20 10:00:00,0.6706,0.67066,0.67031,0.67046,2256899989.0
2006-12-20 10:15:00,0.67049,0.67058,0.67036,0.67043,2122399997.0
2006-12-20 10:30:00,0.67042,0.67042,0.67004,0.67012,1937999998.0
2006-12-20 10:45:00,0.67016,0.6705,0.67009,0.67042,1988699997.0
2006-12-20 11:00:00,0.67042,0.6708,0.6704,0.67075,1562499996.0
2006-12-20 11:15:00,0.67084,0.67099,0.6706,0.67094,2189799999.0
2006-12-20 11:30:00,0.67091,0.67109,0.67058,0.67089,1954199991.0
2006-12-20 11:45:00,0.67098,0.67104,0.67073,0.67089,2257100012.0
2006-12-20 12:00:00,0.67082,0.67111,0.67082,0.6711,1968100010.0
2006-12-20 12:15:00,0.67114,0.67118,0.6709,0.671,2380599994.0
2006-12-20 12:30:00,0.67097,0.67121,0.67089,0.67121,1872600016.0
2006-12-20 12:45:00,0.67112,0.67119,0.67084,0.67088,2525500012.0
2006-12-20 13:00:00,0.67079,0.67104,0.67047,0.67093,2117399998.0
2006-12-20 13:15:00,0.67087,0.67101,0.67034,0.67034,2326300008.0
2006-12-20 13:30:00,0.6704,0.67082,0.67039,0.67073,2026199994.0
2006-12-20 13:45:00,0.67073,0.67081,0.67045,0.67055,1960599992.0
2006-12-20 14:00:00,0.6706,0.6707,0.67049,0.67056,2076600003.0
2006-12-20 14:15:00,0.67053,0.67055,0.6702,0.67037,2150999997.0
2006-12-20 14:30:00,0.67036,0.67044,0.67017,0.67036,1998000005.0
2006-12-20 14:45:00,0.67037,0.67046,0.67002,0.67013,2146600023.0
2006-12-20 15:00:00,0.67013,0.67018,0.66955,0.67003,2289999983.0
2006-12-20 15:15:00,0.6701,0.67018,0.66982,0.66998,1866700008.0
2006-12-20 15:30:00,0.66993,0.67027,0.66992,0.67022,1797100003.0
2006-12-20 15:45:00,0.67026,0.67027,0.66998,0.67006,1860399995.0
2006-12-20 16:00:00,0.67011,0.67024,0.66998,0.67017,1388300005.0
2006-12-20 16:15:00,0.67015,0.67033,0.67009,0.67014,1577200002.0
2006-12-20 16:30:00,0.67008,0.67014,0.66995,0.67007,1701000001.0
2006-12-20 16:45:00,0.67005,0.6702,0.66993,0.66993,1567100004.0
2006-12-20 17:00:00,0.66989,0.67025,0.66978,0.67025,2081900009.0
2006-12-20 17:15:00,0.67026,0.67043,0.67021,0.67043,2138099989.0
2006-12-20 17:30:00,0.67038,0.67056,0.67006,0.67014,1751700001.0
2006-12-20 17:45:00,0.67012,0.67072,0.67006,0.67062,2167400016.0
2006-12-20 18:00:00,0.67065,0.67085,0.67057,0.6708,16966099984.0
2006-12-20 18:15:00,0.67082,0.67085,0.67065,0.6708,14698900041.0
2006-12-20 18:30:00,0.6708,0.67096,0.6706,0.67083,8622500006.0
2006-12-20 18:45:00,0.67083,0.67102,0.67069,0.6708,5984599999.0
2006-12-20 19:00:00,0.6708,0.67087,0.67065,0.67078,6576799998.0
2006-12-20 19:15:00,0.67078,0.67115,0.67075,0.67087,5190099973.0
2006-12-20 19:30:00,0.67085,0.67095,0.67055,0.67067,7290300005.0
2006-12-20 19:45:00,0.67068,0.67078,0.67058,0.67067,3813500005.0
2006-12-20 20:00:00,0.67071,0.67075,0.67046,0.67061,4726199978.0
2006-12-20 20:15:00,0.67063,0.67077,0.67045,0.67052,6681599965.0
2006-12-20 20:30:00,0.67053,0.67067,0.67045,0.67053,9739299982.0
2006-12-20 20:45:00,0.67055,0.67064,0.67035,0.6704,11121699981.0
2006-12-20 21:00:00,0.67043,0.6705,0.67025,0.67039,8146999991.0
2006-12-20 21:15:00,0.67044,0.67063,0.67032,0.67056,5285500019.0
2006-12-20 21:30:00,0.67055,0.67069,0.67048,0.67068,4147799993.0
2006-12-20 21:45:00,0.67068,0.6707,0.67057,0.67069,2888899993.0
2006-12-20 22:00:00,0.67068,0.67073,0.67056,0.67067,3694199995.0
2006-12-20 22:15:00,0.67065,0.67068,0.67039,0.67041,4760499997.0
2006-12-20 22:30:00,0.67045,0.67066,0.67045,0.67056,3244300006.0
2006-12-20 22:45:00,0.67056,0.67066,0.67046,0.67047,2497700003.0
2006-12-20 23:00:00,0.67035,0.6707,0.67034,0.67034,2179599996.0
2006-12-20 23:15:00,0.67035,0.67048,0.67029,0.67039,2110199990.0
2006-12-20 23:30:00,0.67043,0.67048,0.67029,0.6704,1859099995.0
2006-12-20 23:45:00,0.6704,0.67047,0.67015,0.67042,1992000011.0
2006-12-21 00:00:00,0.67035,0.67039,0.67012,0.6703,1574599999.0
2006-12-21 00:15:00,0.67035,0.67039,0.67017,0.67027,1708000007.0
2006-12-21 00:30:00,0.67034,0.6705,0.67018,0.67029,1827300000.0
2006-12-21 00:45:00,0.67033,0.67057,0.67019,0.67035,1763900000.0
2006-12-21 01:00:00,0.67037,0.67049,0.67027,0.67042,1727600006.0
2006-12-21 01:15:00,0.67045,0.67058,0.67031,0.67058,1666199996.0
2006-12-21 01:30:00,0.67037,0.67047,0.67025,0.67042,2330499999.0
2006-12-21 01:45:00,0.67044,0.67069,0.67036,0.67063,2018900000.0
2006-12-21 02:00:00,0.67059,0.67067,0.67035,0.67036,1899000002.0
2006-12-21 02:15:00,0.67036,0.67057,0.6703,0.67044,1764799993.0
2006-12-21 02:30:00,0.67041,0.6706,0.67037,0.67055,1711000002.0
2006-12-21 02:45:00,0.6705,0.67072,0.67037,0.67046,1788199993.0
2006-12-21 03:00:00,0.67045,0.67063,0.67034,0.6705,1934900003.0
2006-12-21 03:15:00,0.67049,0.67073,0.67046,0.67063,1557300007.0
2006-12-21 03:30:00,0.67063,0.67068,0.67049,0.67054,1627099998.0
2006-12-21 03:45:00,0.67045,0.67061,0.67032,0.67043,1974700007.0
2006-12-21 04:00:00,0.67043,0.67043,0.67027,0.67031,1639400001.0
2006-12-21 04:15:00,0.67036,0.67047,0.67029,0.6704,1586499995.0
2006-12-21 04:30:00,0.67039,0.67049,0.67026,0.6704,1959499994.0
2006-12-21 04:45:00,0.67035,0.67055,0.67025,0.67047,1868100006.0
2006-12-21 05:00:00,0.67047,0.67056,0.67031,0.67047,2165500009.0
2006-12-21 05:15:00,0.67046,0.67055,0.67032,0.67049,1878400009.0
2006-12-21 05:30:00,0.6705,0.67065,0.67031,0.67049,2090200003.0
2006-12-21 05:45:00,0.67043,0.67063,0.67017,0.67053,1553100008.0
2006-12-21 06:00:00,0.6705,0.6706,0.6704,0.67045,1684200005.0
2006-12-21 06:15:00,0.67041,0.67061,0.6704,0.67045,1906300004.0
2006-12-21 06:30:00,0.67046,0.67064,0.67031,0.67046,1900999998.0
2006-12-21 06:45:00,0.67055,0.6707,0.67047,0.67063,1937400003.0
2006-12-21 07:00:00,0.67056,0.67068,0.67049,0.67062,1346200002.0
2006-12-21 07:15:00,0.67065,0.67065,0.67047,0.67051,1321900003.0
2006-12-21 07:30:00,0.67053,0.67069,0.67046,0.67065,2016399988.0
2006-12-21 07:45:00,0.67065,0.67085,0.67046,0.67046,1787999993.0
2006-12-21 08:00:00,0.67045,0.67065,0.67045,0.67065,1907400013.0
2006-12-21 08:15:00,0.67062,0.67073,0.67047,0.67057,2083099992.0
2006-12-21 08:30:00,0.67058,0.6707,0.67048,0.67063,1815100006.0
2006-12-21 08:45:00,0.67056,0.67059,0.67039,0.67045,2005400003.0
2006-12-21 09:00:00,0.67051,0.67072,0.6704,0.67057,2121199984.0
2006-12-21 09:15:00,0.67051,0.67085,0.67048,0.6708,1736700005.0
2006-12-21 09:30:00,0.67085,0.67136,0.6708,0.67136,2063300004.0
2006-12-21 09:45:00,0.67131,0.67131,0.67083,0.67083,1807199993.0
2006-12-21 10:00:00,0.67082,0.6709,0.67061,0.6707,2040899997.0
2006-12-21 10:15:00,0.67074,0.67089,0.6706,0.67067,2212599993.0
2006-12-21 10:30:00,0.67069,0.67078,0.67035,0.67043,1811299994.0
2006-12-21 10:45:00,0.67045,0.67055,0.67031,0.67046,2090199989.0
2006-12-21 11:00:00,0.67051,0.67058,0.67029,0.67051,2369399991.0
2006-12-21 11:15:00,0.67055,0.67077,0.67038,0.67038,2250600011.0
2006-12-21 11:30:00,0.67033,0.67051,0.67011,0.67042,2137499997.0
2006-12-21 11:45:00,0.67042,0.67051,0.67013,0.67034,2169600014.0
2006-12-21 12:00:00,0.67025,0.67058,0.67016,0.67044,2295600005.0
2006-12-21 12:15:00,0.67041,0.67053,0.67031,0.6704,1822800006.0
2006-12-21 12:30:00,0.67036,0.67058,0.67016,0.67055,2604800002.0
2006-12-21 12:45:00,0.6705,0.67053,0.67002,0.67002,2007000005.0
2006-12-21 13:00:00,0.6701,0.67063,0.67007,0.67056,1939399993.0
2006-12-21 13:15:00,0.67053,0.67125,0.6704,0.67122,2319300003.0
2006-12-21 13:30:00,0.67123,0.6714,0.67079,0.67093,2448000002.0
2006-12-21 13:45:00,0.6709,0.67128,0.67074,0.67126,1973900007.0
2006-12-21 14:00:00,0.67129,0.67161,0.67103,0.67125,2272499998.0
2006-12-21 14:15:00,0.6712,0.67151,0.67115,0.67142,2119099989.0
2006-12-21 14:30:00,0.67133,0.67165,0.67129,0.67158,1870600002.0
2006-12-21 14:45:00,0.6716,0.67166,0.67144,0.67149,2152699997.0
2006-12-21 15:00:00,0.67144,0.67172,0.67144,0.67145,2143500007.0
2006-12-21 15:15:00,0.67142,0.67162,0.67119,0.67159,1823599988.0
2006-12-21 15:30:00,0.67152,0.67168,0.67133,0.67165,2807499993.0
2006-12-21 15:45:00,0.67168,0.67188,0.67149,0.6715,1926999999.0
2006-12-21 16:00:00,0.67153,0.67172,0.67145,0.67154,2093799992.0
2006-12-21 16:15:00,0.6715,0.6716,0.6714,0.67155,2047399998.0
2006-12-21 16:30:00,0.67151,0.67187,0.67138,0.67166,2007200007.0
2006-12-21 16:45:00,0.67166,0.67169,0.67123,0.67139,1985100007.0
2006-12-21 17:00:00,0.67141,0.67162,0.6712,0.67134,1791600001.0
2006-12-21 17:15:00,0.67133,0.67136,0.67106,0.67129,2201400004.0
2006-12-21 17:30:00,0.67131,0.67137,0.67106,0.67116,2057599995.0
2006-12-21 17:45:00,0.67116,0.67122,0.67089,0.67089,2041799995.0
2006-12-21 18:00:00,0.67089,0.67144,0.67086,0.67132,16659300001.0
2006-12-21 18:15:00,0.67137,0.67146,0.67122,0.67145,14539899964.0
2006-12-21 18:30:00,0.67145,0.67167,0.67135,0.67148,8615099998.0
2006-12-21 18:45:00,0.6715,0.67163,0.67133,0.67137,5908999991.0
2006-12-21 19:00:00,0.67133,0.67163,0.6713,0.67133,6619600013.0
2006-12-21 19:15:00,0.67134,0.67142,0.67115,0.67123,6012699972.0
2006-12-21 19:30:00,0.67124,0.67133,0.67097,0.67117,6831399958.0
2006-12-21 19:45:00,0.6712,0.67138,0.67113,0.67117,3964500009.0
2006-12-21 20:00:00,0.67125,0.67144,0.67122,0.67124,4312200010.0
2006-12-21 20:15:00,0.67127,0.67141,0.67122,0.67137,6773299998.0
2006-12-21 20:30:00,0.67138,0.67148,0.67125,0.67141,10412200003.0
2006-12-21 20:45:00,0.67142,0.67146,0.67123,0.67128,11529899994.0
2006-12-21 21:00:00,0.67138,0.67138,0.67108,0.67122,8035099989.0
2006-12-21 21:15:00,0.67118,0.67127,0.67109,0.67121,5318199988.0
2006-12-21 21:30:00,0.6712,0.67136,0.67117,0.6713,4518900006.0
2006-12-21 21:45:00,0.67133,0.67155,0.67127,0.67155,3283300006.0
2006-12-21 22:00:00,0.67153,0.67156,0.67136,0.67144,3602100009.0
2006-12-21 22:15:00,0.67146,0.67162,0.67138,0.67145,4270200006.0
2006-12-21 22:30:00,0.67149,0.67168,0.67145,0.67163,3248499982.0
2006-12-21 22:45:00,0.67167,0.67169,0.67144,0.67146,2376699994.0
2006-12-21 23:00:00,0.67136,0.6718,0.67136,0.67154,2243400007.0
2006-12-21 23:15:00,0.67156,0.67174,0.67148,0.67165,1779099999.0
2006-12-21 23:30:00,0.67168,0.67172,0.67143,0.67147,2284799998.0
2006-12-21 23:45:00,0.67147,0.67158,0.67122,0.67151,2386500012.0
2006-12-22 00:00:00,0.6715,0.6717,0.67115,0.6712,1539500008.0
2006-12-22 00:15:00,0.6713,0.67155,0.67126,0.67142,1728299999.0
2006-12-22 00:30:00,0.67148,0.67156,0.67133,0.67145,2229100009.0
2006-12-22 00:45:00,0.67158,0.67171,0.67152,0.67162,1535500009.0
2006-12-22 01:00:00,0.67162,0.67165,0.67146,0.6715,1948299991.0
2006-12-22 01:15:00,0.67147,0.67177,0.67147,0.67172,1643500020.0
2006-12-22 01:30:00,0.67168,0.67174,0.67148,0.67162,2096600011.0
2006-12-22 01:45:00,0.67166,0.67177,0.6715,0.67154,1837099991.0
2006-12-22 02:00:00,0.67149,0.67158,0.67144,0.67153,1770999991.0
2006-12-22 02:15:00,0.67153,0.67184,0.67152,0.67173,1868100005.0
2006-12-22 02:30:00,0.67171,0.67178,0.67167,0.67168,1499899998.0
2006-12-22 02:45:00,0.67165,0.67182,0.67162,0.67178,1687999993.0
2006-12-22 03:00:00,0.67176,0.67176,0.67164,0.6717,1432499997.0
2006-12-22 03:15:00,0.67175,0.67178,0.67164,0.67172,1256700010.0
2006-12-22 03:30:00,0.67168,0.67177,0.67166,0.67174,1466299999.0
2006-12-22 03:45:00,0.6717,0.6719,0.67156,0.67168,1333799992.0
2006-12-22 04:00:00,0.67173,0.67176,0.67163,0.67174,1403700011.0
2006-12-22 04:15:00,0.6717,0.67178,0.67159,0.67162,1685699987.0
2006-12-22 04:30:00,0.67164,0.6718,0.67157,0.67174,1928599990.0
2006-12-22 04:45:00,0.6716,0.67171,0.67147,0.67164,1359800002.0
2006-12-22 05:00:00,0.6716,0.67175,0.67154,0.67172,1400300018.0
2006-12-22 05:15:00,0.67173,0.67182,0.67165,0.67178,1367800004.0
2006-12-22 05:30:00,0.67178,0.67197,0.67159,0.67167,1910999996.0
2006-12-22 05:45:00,0.67164,0.67186,0.6716,0.67166,1872599987.0
2006-12-22 06:00:00,0.67178,0.67184,0.67163,0.6718,1457799988.0
2006-12-22 06:15:00,0.67172,0.6718,0.67165,0.67177,1923899999.0
2006-12-22 06:30:00,0.67177,0.67186,0.6717,0.6717,1228100005.0
2006-12-22 06:45:00,0.67179,0.67191,0.67172,0.67183,1629199998.0
2006-12-22 07:00:00,0.67182,0.6719,0.67174,0.67182,1731699996.0
2006-12-22 07:15:00,0.67183,0.67188,0.67168,0.67175,1245199997.0
2006-12-22 07:30:00,0.67174,0.67205,0.6717,0.67193,2037000004.0
2006-12-22 07:45:00,0.67189,0.67202,0.67185,0.67188,1663699994.0
2006-12-22 08:00:00,0.67185,0.67198,0.67185,0.67195,1780299986.0
2006-12-22 08:15:00,0.67197,0.67197,0.67179,0.67183,1157200010.0
2006-12-22 08:30:00,0.67177,0.67198,0.67175,0.67192,1818800002.0
2006-12-22 08:45:00,0.67189,0.67205,0.67184,0.67194,1992899999.0
2006-12-22 09:00:00,0.67193,0.67204,0.67183,0.67203,2012499993.0
2006-12-22 09:15:00,0.67203,0.67206,0.67183,0.67198,2191900018.0
2006-12-22 09:30:00,0.67199,0.67228,0.67196,0.67219,1957400009.0
2006-12-22 09:45:00,0.67222,0.67222,0.67191,0.67204,1673000001.0
2006-12-22 10:00:00,0.67212,0.67217,0.67162,0.67175,1800300005.0
2006-12-22 10:15:00,0.67184,0.67202,0.67176,0.67192,2428100005.0
2006-12-22 10:30:00,0.67192,0.67198,0.67171,0.67185,1643000009.0
2006-12-22 10:45:00,0.67185,0.672,0.67152,0.67162,2066599995.0
2006-12-22 11:00:00,0.67165,0.67226,0.67161,0.67202,1730500002.0
2006-12-22 11:15:00,0.67202,0.67202,0.67174,0.67182,2085399979.0
2006-12-22 11:30:00,0.67188,0.67195,0.67177,0.67193,2363600004.0
2006-12-22 11:45:00,0.67185,0.67194,0.671,0.67131,2521599995.0
2006-12-22 12:00:00,0.67128,0.67147,0.67101,0.6713,2206600015.0
2006-12-22 12:15:00,0.67126,0.67132,0.67108,0.67132,1640299989.0
2006-12-22 12:30:00,0.67137,0.67152,0.6712,0.67133,2283400012.0
2006-12-22 12:45:00,0.67137,0.67146,0.67113,0.67129,2191599999.0
2006-12-22 13:00:00,0.6713,0.67184,0.67112,0.67184,1831099992.0
2006-12-22 13:15:00,0.6718,0.6719,0.67123,0.6714,2529500006.0
2006-12-22 13:30:00,0.67146,0.67155,0.67124,0.67133,1975400006.0
2006-12-22 13:45:00,0.67136,0.67143,0.67114,0.6714,1923799997.0
2006-12-22 14:00:00,0.67135,0.67154,0.67129,0.67146,1968400001.0
2006-12-22 14:15:00,0.67147,0.67152,0.67126,0.67147,1950900003.0
2006-12-22 14:30:00,0.67136,0.67139,0.67105,0.67105,2109299990.0
2006-12-22 14:45:00,0.67106,0.67137,0.67093,0.67128,1819399998.0
2006-12-22 15:00:00,0.67135,0.67143,0.67119,0.6714,1934299983.0
2006-12-22 15:15:00,0.67143,0.67143,0.67098,0.67116,2041499997.0
2006-12-22 15:30:00,0.67108,0.67142,0.67095,0.67135,2505200007.0
2006-12-22 15:45:00,0.67128,0.67134,0.67103,0.67131,2316700001.0
2006-12-22 16:00:00,0.67126,0.67153,0.67113,0.67114,1948400005.0
2006-12-22 16:15:00,0.6712,0.67156,0.671,0.67143,2694500002.0
2006-12-22 16:30:00,0.67143,0.6717,0.67138,0.6716,1872799994.0
2006-12-22 16:45:00,0.67159,0.67185,0.67112,0.6712,1989599997.0
2006-12-22 17:00:00,0.67122,0.67155,0.671,0.67155,2308400019.0
2006-12-22 17:15:00,0.67153,0.67187,0.67124,0.67165,2341400019.0
2006-12-22 17:30:00,0.67167,0.67184,0.67149,0.67156,2280600000.0
2006-12-22 17:45:00,0.67159,0.67175,0.67109,0.67109,2202000002.0
2006-12-22 18:00:00,0.67099,0.67135,0.6702,0.67114,18414299960.0
2006-12-22 18:15:00,0.6703,0.67113,0.6702,0.67085,13688400027.0
2006-12-22 18:30:00,0.67088,0.67096,0.67055,0.67062,8883699992.0
2006-12-22 18:45:00,0.67061,0.67093,0.67047,0.67079,6053700012.0
2006-12-22 19:00:00,0.67077,0.67077,0.6701,0.6703,5862599997.0
2006-12-22 19:15:00,0.67032,0.67054,0.67023,0.67041,5844799999.0
2006-12-22 19:30:00,0.67038,0.67044,0.67016,0.67032,7386500003.0
2006-12-22 19:45:00,0.67035,0.67042,0.67018,0.67032,4014599988.0
2006-12-22 20:00:00,0.67029,0.67037,0.6702,0.67028,4170899986.0
2006-12-22 20:15:00,0.6703,0.67052,0.67017,0.67046,6475499984.0
2006-12-22 20:30:00,0.67048,0.67054,0.67036,0.67047,9900600015.0
2006-12-22 20:45:00,0.6705,0.67053,0.6702,0.6702,10966200009.0
2006-12-22 21:00:00,0.67024,0.67044,0.67009,0.67023,9055999998.0
2006-12-22 21:15:00,0.67028,0.67041,0.67019,0.67031,5054100002.0
2006-12-22 21:30:00,0.6703,0.67046,0.67027,0.67032,4278899976.0
2006-12-22 21:45:00,0.67029,0.67044,0.67018,0.67037,3153199995.0
2006-12-22 22:00:00,0.67033,0.67048,0.67023,0.67035,3825999997.0
2006-12-22 22:15:00,0.67038,0.67046,0.67027,0.6704,4783200005.0
2006-12-22 22:30:00,0.67043,0.67045,0.67019,0.67035,3008499991.0
2006-12-22 22:45:00,0.6704,0.67049,0.67022,0.67022,2831000014.0
2006-12-22 23:00:00,0.67008,0.67051,0.67008,0.67032,1537800001.0
2006-12-22 23:15:00,0.67038,0.67097,0.67014,0.6704,2020899986.0
2006-12-22 23:30:00,0.67041,0.67063,0.67035,0.67036,2043199995.0
2006-12-22 23:45:00,0.67034,0.67066,0.66995,0.6703,1968999995.0
2006-12-25 00:00:00,0.67042,0.67095,0.67007,0.67054,2222200001.0
2006-12-25 00:15:00,0.67042,0.67101,0.67027,0.67075,2004699989.0
2006-12-25 00:30:00,0.67081,0.67092,0.6704,0.67078,2393599988.0
2006-12-25 00:45:00,0.6708,0.67102,0.67058,0.6707,2376499983.0
2006-12-25 01:00:00,0.67107,0.67112,0.67027,0.67063,2746799998.0
2006-12-25 01:15:00,0.67062,0.67102,0.67047,0.67074,2375799995.0
2006-12-25 01:30:00,0.67097,0.67099,0.6705,0.67059,2808599983.0
2006-12-25 01:45:00,0.67075,0.67094,0.66984,0.67037,2156799990.0
2006-12-25 02:00:00,0.67015,0.67036,0.6695,0.67001,2703300004.0
2006-12-25 02:15:00,0.67,0.67044,0.66963,0.6701,2320000000.0
2006-12-25 02:30:00,0.67027,0.67035,0.66983,0.67002,2492900004.0
2006-12-25 02:45:00,0.66995,0.6704,0.66962,0.66973,2355800000.0
2006-12-25 03:00:00,0.67013,0.67028,0.66956,0.66971,2105800019.0
2006-12-25 03:15:00,0.6696,0.67027,0.66939,0.66981,2745200002.0
2006-12-25 03:30:00,0.66993,0.67025,0.66959,0.66993,2525300000.0
2006-12-25 03:45:00,0.66999,0.67032,0.66978,0.67009,2456500001.0
2006-12-25 04:00:00,0.67027,0.67029,0.66969,0.67007,2085800000.0
2006-12-25 04:15:00,0.66993,0.67031,0.66974,0.66992,2332999986.0
2006-12-25 04:30:00,0.67,0.67038,0.66971,0.67018,2262900013.0
2006-12-25 04:45:00,0.66997,0.67019,0.66968,0.66994,2417099992.0
2006-12-25 05:00:00,0.67015,0.67024,0.66966,0.66982,2119299991.0
2006-12-25 05:15:00,0.66978,0.67019,0.66964,0.66994,2254000004.0
2006-12-25 05:30:00,0.67001,0.67022,0.66963,0.66991,2668200007.0
2006-12-25 05:45:00,0.66986,0.67037,0.66959,0.67007,2594400004.0
2006-12-25 06:00:00,0.6701,0.67059,0.6696,0.67028,2741500001.0
2006-12-25 06:15:00,0.67015,0.67035,0.66968,0.66991,2637399995.0
2006-12-25 06:30:00,0.67007,0.67029,0.66972,0.67,2912999997.0
2006-12-25 06:45:00,0.67003,0.67029,0.66962,0.6698,2422999996.0
2006-12-25 07:00:00,0.66995,0.67028,0.66959,0.66961,2474400006.0
2006-12-25 07:15:00,0.6695,0.67029,0.66947,0.67001,2461300005.0
2006-12-25 07:30:00,0.66978,0.67027,0.66967,0.66985,2827599978.0
2006-12-25 07:45:00,0.6698,0.67016,0.66954,0.66958,2384999996.0
2006-12-25 08:00:00,0.66967,0.67034,0.66951,0.67025,2647099994.0
2006-12-25 08:15:00,0.67005,0.67043,0.66977,0.67017,2343699993.0
2006-12-25 08:30:00,0.67024,0.6706,0.66977,0.67031,2591099982.0
2006-12-25 08:45:00,0.67013,0.6704,0.66951,0.67007,2519199995.0
2006-12-25 09:00:00,0.67008,0.67041,0.66952,0.66961,2426199995.0
2006-12-25 09:15:00,0.66957,0.67019,0.6694,0.66991,2584299997.0
2006-12-25 09:30:00,0.67013,0.67049,0.66967,0.67036,2552499999.0
2006-12-25 09:45:00,0.67035,0.67058,0.66955,0.67048,2286499997.0
2006-12-25 10:00:00,0.67003,0.67068,0.6695,0.67016,2492100006.0
2006-12-25 10:15:00,0.66998,0.67096,0.66932,0.67051,2327600005.0
2006-12-25 10:30:00,0.6703,0.67098,0.66954,0.67007,2526699981.0
2006-12-25 10:45:00,0.66995,0.67038,0.66884,0.67028,2204100012.0
2006-12-25 11:00:00,0.67005,0.67052,0.66884,0.67018,2112500000.0
2006-12-25 11:15:00,0.67022,0.671,0.66973,0.66998,2497399998.0
2006-12-25 11:30:00,0.67,0.67088,0.66871,0.66968,2866499990.0
2006-12-25 11:45:00,0.6699,0.67061,0.6693,0.6705,2467999981.0
2006-12-25 12:00:00,0.67033,0.67048,0.66879,0.66987,2884499979.0
2006-12-25 12:15:00,0.66967,0.67,0.66797,0.66989,2351999994.0
2006-12-25 12:30:00,0.66982,0.67047,0.66828,0.6701,2149499993.0
2006-12-25 12:45:00,0.67002,0.67054,0.66925,0.67027,2032799991.0
2006-12-25 13:00:00,0.67029,0.67049,0.66897,0.66987,2275399987.0
2006-12-25 13:15:00,0.66948,0.67034,0.66819,0.66983,1976199987.0
2006-12-25 13:30:00,0.66995,0.67045,0.66853,0.66979,2933700013.0
2006-12-25 13:45:00,0.66976,0.67064,0.66847,0.67048,2608799988.0
2006-12-25 14:00:00,0.6705,0.67099,0.66811,0.67048,1987899999.0
2006-12-25 14:15:00,0.67052,0.67106,0.66888,0.66972,2449399998.0
2006-12-25 14:30:00,0.66985,0.67104,0.66952,0.67093,2481299990.0
2006-12-25 14:45:00,0.67096,0.671,0.66926,0.66954,2254900000.0
2006-12-25 15:00:00,0.66973,0.6709,0.6685,0.6685,2431500000.0
2006-12-25 15:15:00,0.66803,0.66959,0.66696,0.66844,2701999986.0
2006-12-25 15:30:00,0.66841,0.66957,0.66602,0.66614,2614800013.0
2006-12-25 15:45:00,0.66598,0.66936,0.66565,0.66677,2366100015.0
2006-12-25 16:00:00,0.66678,0.66871,0.6655,0.66589,2236099989.0
2006-12-25 16:15:00,0.66588,0.66591,0.66518,0.6654,2747499992.0
2006-12-25 16:30:00,0.66558,0.66632,0.66382,0.6648,2359699999.0
2006-12-25 16:45:00,0.66573,0.66677,0.66339,0.66448,2514700015.0
2006-12-25 17:00:00,0.66452,0.66863,0.66448,0.66702,2153600010.0
2006-12-25 17:15:00,0.66698,0.66698,0.66447,0.66455,2319900012.0
2006-12-25 17:30:00,0.66471,0.6648,0.66418,0.66421,2058899996.0
2006-12-25 17:45:00,0.66422,0.66859,0.66412,0.66859,2259099997.0
2006-12-25 18:00:00,0.66857,0.66862,0.66472,0.6651,14851299987.0
2006-12-25 18:15:00,0.66509,0.66546,0.66501,0.66542,14580000029.0
2006-12-25 18:30:00,0.66536,0.66544,0.66513,0.66516,7997600006.0
2006-12-25 18:45:00,0.66523,0.66553,0.66511,0.66539,5698799986.0
2006-12-25 19:00:00,0.6653,0.66545,0.66523,0.66525,7189000013.0
2006-12-25 19:15:00,0.66532,0.66544,0.66514,0.66525,5607299994.0
2006-12-25 19:30:00,0.66533,0.66542,0.66506,0.66532,7036299999.0
2006-12-25 19:45:00,0.66526,0.66721,0.66502,0.66712,3969500013.0
2006-12-25 20:00:00,0.6671,0.66725,0.66704,0.6672,4111199998.0
2006-12-25 20:15:00,0.66723,0.66727,0.66703,0.66721,6498800029.0
2006-12-25 20:30:00,0.66721,0.66726,0.66702,0.6672,9970599979.0
2006-12-25 20:45:00,0.66714,0.66724,0.66699,0.6672,12085999994.0
2006-12-25 21:00:00,0.66713,0.66725,0.66703,0.6672,7799999996.0
2006-12-25 21:15:00,0.6672,0.66726,0.66704,0.66717,4886499977.0
2006-12-25 21:30:00,0.66712,0.66723,0.66704,0.66708,4386900005.0
2006-12-25 21:45:00,0.6671,0.66723,0.66702,0.66717,3234100002.0
2006-12-25 22:00:00,0.66713,0.66723,0.66703,0.66714,3532799973.0
2006-12-25 22:15:00,0.6671,0.66723,0.66702,0.66717,4609800003.0
2006-12-25 22:30:00,0.66711,0.66723,0.66702,0.66721,3539600004.0
2006-12-25 22:45:00,0.66725,0.66812,0.66702,0.66798,2324599999.0
2006-12-25 23:00:00,0.66801,0.66884,0.66801,0.66877,1854700005.0
2006-12-25 23:15:00,0.66876,0.66885,0.66865,0.66877,2133600008.0
2006-12-25 23:30:00,0.6689,0.6695,0.66855,0.66907,2033900007.0
2006-12-25 23:45:00,0.669,0.66993,0.6689,0.66962,2193999997.0
2006-12-26 00:00:00,0.66959,0.67088,0.6692,0.67012,1947099990.0
2006-12-26 00:15:00,0.67003,0.67048,0.66973,0.67006,2278999999.0
2006-12-26 00:30:00,0.67007,0.67038,0.66978,0.67015,2399100022.0
2006-12-26 00:45:00,0.67011,0.67049,0.66991,0.67028,2313100005.0
2006-12-26 01:00:00,0.67035,0.67059,0.66989,0.67006,2381599994.0
2006-12-26 01:15:00,0.66997,0.67045,0.66981,0.67023,2549700012.0
2006-12-26 01:30:00,0.67028,0.67088,0.67016,0.67029,2273800003.0
2006-12-26 01:45:00,0.67035,0.67063,0.66988,0.67021,2418500006.0
2006-12-26 02:00:00,0.6702,0.67049,0.67008,0.67033,2226200009.0
2006-12-26 02:15:00,0.67037,0.67071,0.67017,0.67041,2466099992.0
2006-12-26 02:30:00,0.67057,0.67067,0.67022,0.67052,1931800009.0
2006-12-26 02:45:00,0.67036,0.67067,0.67007,0.67065,1796599992.0
2006-12-26 03:00:00,0.67057,0.67069,0.67004,0.67045,2324599997.0
2006-12-26 03:15:00,0.67052,0.67062,0.67008,0.67016,2642999999.0
2006-12-26 03:30:00,0.6703,0.67048,0.66993,0.67019,2317500009.0
2006-12-26 03:45:00,0.67016,0.67054,0.67005,0.6703,2876700008.0
2006-12-26 04:00:00,0.67038,0.67054,0.67011,0.67017,2466899985.0
2006-12-26 04:15:00,0.67017,0.67058,0.67002,0.67028,2372200015.0
2006-12-26 04:30:00,0.67026,0.67047,0.66994,0.67043,2440099995.0
2006-12-26 04:45:00,0.67035,0.67041,0.66997,0.67011,2128699997.0
2006-12-26 05:00:00,0.67015,0.67038,0.6699,0.67006,2475100017.0
2006-12-26 05:15:00,0.67003,0.67032,0.66986,0.67026,2355099994.0
2006-12-26 05:30:00,0.67003,0.67045,0.66991,0.67022,2440699999.0
2006-12-26 05:45:00,0.67026,0.67045,0.66991,0.67014,2353900003.0
2006-12-26 06:00:00,0.6703,0.67048,0.66995,0.67037,2225499999.0
2006-12-26 06:15:00,0.67024,0.67041,0.66978,0.67018,2304399990.0
2006-12-26 06:30:00,0.67005,0.67036,0.66978,0.66985,2259199981.0
2006-12-26 06:45:00,0.67004,0.67038,0.66976,0.66994,2879299994.0
2006-12-26 07:00:00,0.67013,0.6702,0.66973,0.6701,2491000003.0
2006-12-26 07:15:00,0.67017,0.6702,0.6697,0.67004,1982300004.0
2006-12-26 07:30:00,0.6699,0.67015,0.66957,0.66978,2621099991.0
2006-12-26 07:45:00,0.6697,0.67009,0.66961,0.66988,2183699986.0
2006-12-26 08:00:00,0.6701,0.67017,0.66952,0.67006,2652400005.0
2006-12-26 08:15:00,0.66998,0.67027,0.66974,0.66989,2182700000.0
2006-12-26 08:30:00,0.67024,0.67028,0.66963,0.66987,2817099972.0
2006-12-26 08:45:00,0.6699,0.67013,0.66963,0.66999,2198200002.0
2006-12-26 09:00:00,0.67007,0.67027,0.66966,0.66985,2391499995.0
2006-12-26 09:15:00,0.66999,0.67027,0.66969,0.66978,2517099995.0
2006-12-26 09:30:00,0.67007,0.67014,0.66964,0.66995,2442599996.0
2006-12-26 09:45:00,0.66983,0.67027,0.66977,0.66992,2552299984.0
2006-12-26 10:00:00,0.67015,0.67017,0.66975,0.66988,2315399996.0
2006-12-26 10:15:00,0.66995,0.67008,0.6698,0.67005,2449099987.0
2006-12-26 10:30:00,0.67005,0.67025,0.66987,0.6699,1927199995.0
2006-12-26 10:45:00,0.66986,0.67008,0.6698,0.67001,1628400002.0
2006-12-26 11:00:00,0.67002,0.67006,0.66986,0.67002,1404899990.0
2006-12-26 11:15:00,0.67003,0.67008,0.66983,0.66997,2525500004.0
2006-12-26 11:30:00,0.67,0.6702,0.66982,0.66998,1570600019.0
2006-12-26 11:45:00,0.67001,0.67027,0.66999,0.67024,2123300006.0
2006-12-26 12:00:00,0.67015,0.67045,0.67011,0.6703,2498799995.0
2006-12-26 12:15:00,0.67026,0.67031,0.67016,0.67029,2265799988.0
2006-12-26 12:30:00,0.67027,0.67035,0.67022,0.67027,1607800007.0
2006-12-26 12:45:00,0.6703,0.67035,0.66997,0.67019,1768899999.0
2006-12-26 13:00:00,0.67021,0.6705,0.66999,0.67023,2412699990.0
2006-12-26 13:15:00,0.6702,0.67051,0.67011,0.6703,2140000002.0
2006-12-26 13:30:00,0.67057,0.67072,0.67008,0.67028,1810299996.0
2006-12-26 13:45:00,0.6702,0.67047,0.67011,0.67028,2382200004.0
2006-12-26 14:00:00,0.67025,0.6703,0.67008,0.67015,1975100003.0
2006-12-26 14:15:00,0.67019,0.6704,0.67015,0.67038,2307899989.0
2006-12-26 14:30:00,0.67033,0.6705,0.67022,0.67048,1541100007.0
2006-12-26 14:45:00,0.67047,0.67055,0.67031,0.67044,1858599993.0
2006-12-26 15:00:00,0.67041,0.67056,0.67006,0.67043,2640200013.0
2006-12-26 15:15:00,0.67049,0.67074,0.6704,0.67072,2411200022.0
2006-12-26 15:30:00,0.67073,0.67077,0.67054,0.6707,2192700005.0
2006-12-26 15:45:00,0.67078,0.67119,0.67076,0.67108,1997300017.0
2006-12-26 16:00:00,0.67115,0.6714,0.67115,0.6712,1948199991.0
2006-12-26 16:15:00,0.67118,0.67118,0.6708,0.67094,2099800000.0
2006-12-26 16:30:00,0.67084,0.67086,0.67057,0.67078,1370900001.0
2006-12-26 16:45:00,0.6707,0.67119,0.67064,0.67065,1886499991.0
2006-12-26 17:00:00,0.67067,0.67083,0.67061,0.67073,1961600013.0
2006-12-26 17:15:00,0.67076,0.67116,0.67065,0.67116,2524799989.0
2006-12-26 17:30:00,0.67098,0.67119,0.67083,0.67093,2142699993.0
2006-12-26 17:45:00,0.6709,0.67106,0.6708,0.67101,1917999995.0
2006-12-26 18:00:00,0.67104,0.67108,0.67063,0.67073,16488599966.0
2006-12-26 18:15:00,0.6708,0.67095,0.67071,0.67081,14872799976.0
2006-12-26 18:30:00,0.6708,0.67088,0.67065,0.67081,8398000029.0
2006-12-26 18:45:00,0.67083,0.67102,0.67075,0.67085,6151200018.0
2006-12-26 19:00:00,0.67085,0.67099,0.67076,0.67088,6540500017.0
2006-12-26 19:15:00,0.6709,0.67111,0.67079,0.67085,5379500007.0
2006-12-26 19:30:00,0.67083,0.67119,0.6708,0.67092,6809999982.0
2006-12-26 19:45:00,0.67094,0.67107,0.67019,0.67032,3439900005.0
2006-12-26 20:00:00,0.67045,0.6707,0.67044,0.67058,4783000012.0
2006-12-26 20:15:00,0.6706,0.67071,0.67038,0.67052,6320200006.0
2006-12-26 20:30:00,0.67058,0.67066,0.67036,0.67057,9683899993.0
2006-12-26 20:45:00,0.67056,0.67061,0.67039,0.67047,11179200014.0
2006-12-26 21:00:00,0.67051,0.67056,0.67025,0.67043,8052800019.0
2006-12-26 21:15:00,0.67043,0.67056,0.67035,0.67039,4886400002.0
2006-12-26 21:30:00,0.67035,0.67053,0.67029,0.67035,4391899995.0
2006-12-26 21:45:00,0.67037,0.67041,0.67012,0.67027,2931700000.0
2006-12-26 22:00:00,0.67022,0.67022,0.66995,0.67011,3335799988.0
2006-12-26 22:15:00,0.67014,0.67031,0.67002,0.67025,4455400000.0
2006-12-26 22:30:00,0.67027,0.67032,0.67016,0.67028,2945200005.0
2006-12-26 22:45:00,0.67027,0.67036,0.66997,0.66997,2555100001.0
2006-12-26 23:00:00,0.6699,0.67048,0.6699,0.67017,2053399998.0
2006-12-26 23:15:00,0.67018,0.67029,0.67009,0.67018,1618800009.0
2006-12-26 23:30:00,0.67021,0.67028,0.66993,0.67008,1823999998.0
2006-12-26 23:45:00,0.67007,0.67025,0.66989,0.67023,1698399998.0
2006-12-27 00:00:00,0.67031,0.67042,0.67006,0.67023,1700599994.0
2006-12-27 00:15:00,0.67044,0.6705,0.67013,0.67027,1823099998.0
2006-12-27 00:30:00,0.67033,0.6704,0.6702,0.67023,1688600001.0
2006-12-27 00:45:00,0.67024,0.67046,0.67014,0.67027,1639900013.0
2006-12-27 01:00:00,0.67023,0.67058,0.67023,0.67044,2330700001.0
2006-12-27 01:15:00,0.67052,0.67059,0.67027,0.67054,1492399999.0
2006-12-27 01:30:00,0.67049,0.6706,0.67027,0.67032,2232200001.0
2006-12-27 01:45:00,0.67038,0.67042,0.67005,0.67019,1573399999.0
2006-12-27 02:00:00,0.6702,0.67053,0.67015,0.67051,2204500014.0
2006-12-27 02:15:00,0.67053,0.67064,0.67021,0.67035,1714099998.0
2006-12-27 02:30:00,0.67031,0.67043,0.67017,0.67021,1546600000.0
2006-12-27 02:45:00,0.67025,0.67043,0.67019,0.67042,1741700007.0
2006-12-27 03:00:00,0.67044,0.67064,0.6704,0.67051,2078400010.0
2006-12-27 03:15:00,0.67059,0.67066,0.67051,0.6706,1574699999.0
2006-12-27 03:30:00,0.67058,0.67069,0.6705,0.67059,1829799998.0
2006-12-27 03:45:00,0.67059,0.67065,0.67045,0.67047,1858199997.0
2006-12-27 04:00:00,0.67057,0.67063,0.67044,0.67053,1807199985.0
2006-12-27 04:15:00,0.67056,0.67056,0.67025,0.67035,1561100000.0
2006-12-27 04:30:00,0.67037,0.67048,0.67026,0.6704,2177300000.0
2006-12-27 04:45:00,0.6703,0.67047,0.67027,0.6704,1880600000.0
2006-12-27 05:00:00,0.67036,0.6705,0.67028,0.67042,1739500003.0
2006-12-27 05:15:00,0.67041,0.6705,0.67034,0.67037,2007399994.0
2006-12-27 05:30:00,0.67033,0.67045,0.67026,0.6704,1440699988.0
2006-12-27 05:45:00,0.67033,0.67047,0.67027,0.67033,1389899986.0
2006-12-27 06:00:00,0.67035,0.67045,0.6703,0.6704,1368400001.0
2006-12-27 06:15:00,0.67036,0.67047,0.6703,0.67035,1354899999.0
2006-12-27 06:30:00,0.6703,0.67058,0.67023,0.67039,1582099998.0
2006-12-27 06:45:00,0.67046,0.67053,0.67035,0.67043,1638000003.0
2006-12-27 07:00:00,0.6704,0.67055,0.67034,0.67048,1481600005.0
2006-12-27 07:15:00,0.67048,0.67052,0.67039,0.6705,1626100007.0
2006-12-27 07:30:00,0.67048,0.67059,0.6704,0.67054,1684199997.0
2006-12-27 07:45:00,0.67057,0.67107,0.67057,0.6707,1816099982.0
2006-12-27 08:00:00,0.67068,0.671,0.67052,0.67076,1635800010.0
2006-12-27 08:15:00,0.67077,0.67077,0.67043,0.6706,1530600001.0
2006-12-27 08:30:00,0.67062,0.67088,0.67053,0.67086,2176800014.0
2006-12-27 08:45:00,0.67085,0.67107,0.67072,0.67073,1982499997.0
2006-12-27 09:00:00,0.67071,0.67113,0.6707,0.67108,1964799993.0
2006-12-27 09:15:00,0.67105,0.67116,0.67074,0.67074,1890499998.0
2006-12-27 09:30:00,0.67074,0.67105,0.67064,0.67086,1788299996.0
2006-12-27 09:45:00,0.67093,0.67102,0.67082,0.67093,1967099988.0
2006-12-27 10:00:00,0.67091,0.67127,0.6709,0.67107,1801600004.0
2006-12-27 10:15:00,0.67113,0.67138,0.67101,0.67108,2550699992.0
2006-12-27 10:30:00,0.67106,0.6713,0.671,0.67114,2171100005.0
2006-12-27 10:45:00,0.67114,0.67126,0.67083,0.6709,2084599992.0
2006-12-27 11:00:00,0.67086,0.67136,0.67074,0.67132,1952499994.0
2006-12-27 11:15:00,0.67135,0.67139,0.67104,0.67105,2528900002.0
2006-12-27 11:30:00,0.67109,0.67123,0.671,0.6711,2296300000.0
2006-12-27 11:45:00,0.67107,0.6714,0.671,0.67132,2362400006.0
2006-12-27 12:00:00,0.67127,0.67147,0.67119,0.67137,2121900013.0
2006-12-27 12:15:00,0.67135,0.67152,0.67122,0.67125,2039999997.0
2006-12-27 12:30:00,0.67121,0.67134,0.67112,0.67118,2324500004.0
2006-12-27 12:45:00,0.67125,0.67143,0.67111,0.6712,1820500001.0
2006-12-27 13:00:00,0.67121,0.67123,0.67061,0.67062,2445199991.0
2006-12-27 13:15:00,0.6706,0.67087,0.67048,0.67087,2002700001.0
2006-12-27 13:30:00,0.67088,0.67093,0.67063,0.6709,2191099980.0
2006-12-27 13:45:00,0.67088,0.67108,0.67087,0.6709,2392999993.0
2006-12-27 14:00:00,0.67093,0.671,0.67074,0.67089,1976699994.0
2006-12-27 14:15:00,0.67089,0.67101,0.67083,0.67092,2101699998.0
2006-12-27 14:30:00,0.67085,0.67099,0.67078,0.67083,1788700018.0
2006-12-27 14:45:00,0.67085,0.67125,0.67081,0.67125,1841200000.0
2006-12-27 15:00:00,0.67125,0.67138,0.67082,0.67082,1856900004.0
2006-12-27 15:15:00,0.67081,0.67117,0.67076,0.67116,1644800001.0
2006-12-27 15:30:00,0.67112,0.6712,0.67072,0.67083,2062599990.0
2006-12-27 15:45:00,0.6709,0.67092,0.6706,0.67063,2439299998.0
2006-12-27 16:00:00,0.6707,0.67109,0.67067,0.67087,2048500001.0
2006-12-27 16:15:00,0.67089,0.67114,0.67083,0.67107,2384600001.0
2006-12-27 16:30:00,0.67103,0.67117,0.67092,0.671,1675300008.0
2006-12-27 16:45:00,0.67095,0.67125,0.67085,0.67121,2232699995.0
2006-12-27 17:00:00,0.67124,0.67138,0.67095,0.6713,2667599977.0
2006-12-27 17:15:00,0.67129,0.6713,0.67082,0.67088,2367999999.0
2006-12-27 17:30:00,0.67087,0.67114,0.67076,0.67107,2079999993.0
2006-12-27 17:45:00,0.67108,0.67122,0.671,0.67117,1454899998.0
2006-12-27 18:00:00,0.67118,0.67122,0.67088,0.67088,14734499988.0
2006-12-27 18:15:00,0.67089,0.67102,0.67073,0.6709,14773999981.0
2006-12-27 18:30:00,0.67088,0.67106,0.6708,0.67088,8695900009.0
2006-12-27 18:45:00,0.67086,0.67094,0.67065,0.67069,6636299997.0
2006-12-27 19:00:00,0.6707,0.6709,0.6707,0.67083,6293600013.0
2006-12-27 19:15:00,0.67083,0.67096,0.67075,0.67093,5543599989.0
2006-12-27 19:30:00,0.67093,0.67107,0.67071,0.67087,7358599994.0
2006-12-27 19:45:00,0.6709,0.67109,0.67082,0.67106,3883700007.0
2006-12-27 20:00:00,0.67112,0.67112,0.67071,0.67085,4658699986.0
2006-12-27 20:15:00,0.67085,0.671,0.67075,0.67087,6530800011.0
2006-12-27 20:30:00,0.67088,0.67097,0.6708,0.67083,9924799990.0
2006-12-27 20:45:00,0.67083,0.67093,0.67071,0.67078,11794299988.0
2006-12-27 21:00:00,0.67083,0.67095,0.67079,0.67088,8133600021.0
2006-12-27 21:15:00,0.67086,0.67093,0.67071,0.67077,5033600019.0
2006-12-27 21:30:00,0.67073,0.67084,0.67055,0.67065,4605599995.0
2006-12-27 21:45:00,0.67068,0.67075,0.67058,0.6706,3233599996.0
2006-12-27 22:00:00,0.67067,0.67077,0.67058,0.67067,3366100004.0
2006-12-27 22:15:00,0.67071,0.67076,0.67052,0.67056,3998899997.0
2006-12-27 22:30:00,0.6706,0.67068,0.67053,0.67063,3525699979.0
2006-12-27 22:45:00,0.67068,0.67069,0.67038,0.67038,2427999989.0
2006-12-27 23:00:00,0.67024,0.67055,0.67024,0.6704,1719300005.0
2006-12-27 23:15:00,0.67041,0.67051,0.67029,0.6704,1890900009.0
2006-12-27 23:30:00,0.67043,0.67049,0.67027,0.67037,1990000002.0
2006-12-27 23:45:00,0.67039,0.67051,0.6699,0.67018,1880200012.0
2006-12-28 00:00:00,0.67017,0.67046,0.6701,0.67015,1856700006.0
2006-12-28 00:15:00,0.67026,0.67026,0.66983,0.66983,1775699988.0
2006-12-28 00:30:00,0.66993,0.67023,0.66993,0.67023,1438499999.0
2006-12-28 00:45:00,0.67018,0.67027,0.67005,0.6702,1975799995.0
2006-12-28 01:00:00,0.67014,0.67058,0.67009,0.67033,2340400002.0
2006-12-28 01:15:00,0.67031,0.67045,0.67026,0.67034,1433300005.0
2006-12-28 01:30:00,0.6703,0.67047,0.67005,0.67041,1674299999.0
2006-12-28 01:45:00,0.67043,0.67058,0.67031,0.67045,2575899996.0
2006-12-28 02:00:00,0.67049,0.6706,0.67037,0.6704,2161500003.0
2006-12-28 02:15:00,0.67042,0.67051,0.67012,0.67022,1905599991.0
2006-12-28 02:30:00,0.67017,0.67028,0.67005,0.67013,1625900012.0
2006-12-28 02:45:00,0.6701,0.67017,0.67,0.67003,1613599993.0
2006-12-28 03:00:00,0.67012,0.67017,0.67002,0.67012,1679500005.0
2006-12-28 03:15:00,0.67015,0.67017,0.66987,0.66992,1339199998.0
2006-12-28 03:30:00,0.66994,0.67027,0.66986,0.66996,1452500016.0
2006-12-28 03:45:00,0.67004,0.67005,0.66979,0.66997,1308200010.0
2006-12-28 04:00:00,0.67008,0.67024,0.67003,0.67015,1784199996.0
2006-12-28 04:15:00,0.67018,0.67023,0.67005,0.6701,1823599990.0
2006-12-28 04:30:00,0.67007,0.67031,0.67002,0.67025,2001700009.0
2006-12-28 04:45:00,0.67012,0.67031,0.67005,0.67019,1814599997.0
2006-12-28 05:00:00,0.67015,0.67027,0.67004,0.67007,1614200003.0
2006-12-28 05:15:00,0.6701,0.6702,0.66999,0.67015,1632799994.0
2006-12-28 05:30:00,0.67012,0.67026,0.67,0.67017,1874600004.0
2006-12-28 05:45:00,0.67015,0.67022,0.66987,0.67014,1352099994.0
2006-12-28 06:00:00,0.67014,0.67023,0.67,0.67005,1745200004.0
2006-12-28 06:15:00,0.67002,0.67011,0.6698,0.66999,1730600009.0
2006-12-28 06:30:00,0.67003,0.67014,0.6699,0.6699,1668900001.0
2006-12-28 06:45:00,0.67001,0.67007,0.66995,0.67004,1420499999.0
2006-12-28 07:00:00,0.67005,0.67026,0.66997,0.67017,1443799994.0
2006-12-28 07:15:00,0.67017,0.6702,0.66997,0.67009,2089200007.0
2006-12-28 07:30:00,0.67008,0.67018,0.66996,0.67009,2384999997.0
2006-12-28 07:45:00,0.67008,0.67024,0.67004,0.6702,1520800006.0
2006-12-28 08:00:00,0.67015,0.67036,0.67008,0.67027,2038700001.0
2006-12-28 08:15:00,0.67027,0.67034,0.67011,0.67021,1492299993.0
2006-12-28 08:30:00,0.67016,0.67054,0.67014,0.67048,2134100004.0
2006-12-28 08:45:00,0.67047,0.67083,0.67031,0.67078,2034900002.0
2006-12-28 09:00:00,0.67079,0.67081,0.67048,0.67069,2206899989.0
2006-12-28 09:15:00,0.67064,0.6707,0.67034,0.67042,1721799994.0
2006-12-28 09:30:00,0.67048,0.67081,0.6704,0.67075,2081100003.0
2006-12-28 09:45:00,0.67067,0.67088,0.67066,0.67082,1638900000.0
2006-12-28 10:00:00,0.67083,0.67092,0.67058,0.67075,1780800007.0
2006-12-28 10:15:00,0.67076,0.67077,0.67045,0.67052,2490900013.0
2006-12-28 10:30:00,0.67054,0.67073,0.67049,0.6707,1552900005.0
2006-12-28 10:45:00,0.6707,0.67087,0.67056,0.67087,2121299993.0
2006-12-28 11:00:00,0.6709,0.67122,0.67076,0.67111,2187900011.0
2006-12-28 11:15:00,0.67121,0.67138,0.67106,0.67122,2772900017.0
2006-12-28 11:30:00,0.67129,0.67135,0.67101,0.67102,2053599999.0
2006-12-28 11:45:00,0.67103,0.6712,0.67094,0.6712,2251899990.0
2006-12-28 12:00:00,0.6711,0.67119,0.67091,0.67098,2538900000.0
2006-12-28 12:15:00,0.67097,0.67105,0.67082,0.67093,2346999997.0
2006-12-28 12:30:00,0.67092,0.67107,0.67066,0.67088,2563900000.0
2006-12-28 12:45:00,0.67089,0.6709,0.67051,0.6706,1959399997.0
2006-12-28 13:00:00,0.67065,0.67077,0.67031,0.67043,2050600007.0
2006-12-28 13:15:00,0.67032,0.67068,0.6703,0.67044,2431000003.0
2006-12-28 13:30:00,0.67048,0.67066,0.67038,0.67044,2082800006.0
2006-12-28 13:45:00,0.67044,0.6707,0.67044,0.67065,2608599997.0
2006-12-28 14:00:00,0.67063,0.67099,0.67053,0.67093,2359299990.0
2006-12-28 14:15:00,0.67089,0.67106,0.67071,0.67103,2011200004.0
2006-12-28 14:30:00,0.6711,0.6714,0.67093,0.67126,2246699993.0
2006-12-28 14:45:00,0.67127,0.67146,0.67105,0.6711,2186900002.0
2006-12-28 15:00:00,0.67115,0.67133,0.67107,0.67109,2072400007.0
2006-12-28 15:15:00,0.67108,0.67112,0.67039,0.67052,2092599999.0
2006-12-28 15:30:00,0.67051,0.67082,0.67049,0.67071,2447400001.0
2006-12-28 15:45:00,0.67072,0.67076,0.67053,0.67063,1877400001.0
2006-12-28 16:00:00,0.67064,0.67089,0.67063,0.67077,2256000001.0
2006-12-28 16:15:00,0.67077,0.67086,0.67068,0.67083,1948000013.0
2006-12-28 16:30:00,0.67082,0.67099,0.67077,0.67085,2002599985.0
2006-12-28 16:45:00,0.67087,0.67109,0.67081,0.67088,1986599998.0
2006-12-28 17:00:00,0.67093,0.67111,0.67064,0.6707,2218399998.0
2006-12-28 17:15:00,0.67062,0.67074,0.67034,0.67048,2622699993.0
2006-12-28 17:30:00,0.67051,0.67082,0.67051,0.6708,2056499991.0
2006-12-28 17:45:00,0.67076,0.67098,0.6705,0.67051,1939000006.0
2006-12-28 18:00:00,0.67055,0.67089,0.6703,0.67057,16089400024.0
2006-12-28 18:15:00,0.67052,0.67064,0.67035,0.67058,14492299994.0
2006-12-28 18:30:00,0.67053,0.67061,0.67025,0.67044,8286099997.0
2006-12-28 18:45:00,0.67045,0.67068,0.67035,0.67045,6232499981.0
2006-12-28 19:00:00,0.67045,0.67069,0.67035,0.67043,6815399993.0
2006-12-28 19:15:00,0.67042,0.67055,0.67026,0.67034,5736099983.0
2006-12-28 19:30:00,0.67033,0.67042,0.67021,0.67027,6917699986.0
2006-12-28 19:45:00,0.67031,0.67039,0.67014,0.67032,3657099991.0
2006-12-28 20:00:00,0.67037,0.6704,0.67015,0.67022,4024799993.0
2006-12-28 20:15:00,0.67025,0.67037,0.67017,0.67022,6563099982.0
2006-12-28 20:30:00,0.67023,0.67032,0.67,0.67012,10440600005.0
2006-12-28 20:45:00,0.67013,0.67015,0.6697,0.67001,11323699991.0
2006-12-28 21:00:00,0.67003,0.67029,0.66996,0.67018,8312000001.0
2006-12-28 21:15:00,0.6702,0.67033,0.66987,0.66987,4876299973.0
2006-12-28 21:30:00,0.66992,0.67002,0.66985,0.66995,4639099989.0
2006-12-28 21:45:00,0.66994,0.66995,0.66959,0.66975,3195700019.0
2006-12-28 22:00:00,0.6697,0.66983,0.66967,0.66977,3555699983.0
2006-12-28 22:15:00,0.66975,0.66981,0.66962,0.6697,4155100017.0
2006-12-28 22:30:00,0.66974,0.66983,0.66962,0.66975,3034200019.0
2006-12-28 22:45:00,0.66978,0.66986,0.66959,0.66959,2485700006.0
2006-12-28 23:00:00,0.66943,0.66978,0.66943,0.66967,2292700002.0
2006-12-28 23:15:00,0.66967,0.66972,0.66957,0.66957,1538100003.0
2006-12-28 23:30:00,0.66958,0.66971,0.66949,0.66964,2051899988.0
2006-12-28 23:45:00,0.66967,0.66981,0.66937,0.66964,1614900003.0
2006-12-29 00:00:00,0.66959,0.66979,0.66958,0.66967,1879400002.0
2006-12-29 00:15:00,0.66974,0.66989,0.66962,0.66978,1759900009.0
2006-12-29 00:30:00,0.66983,0.66986,0.66966,0.6697,2288099999.0
2006-12-29 00:45:00,0.66965,0.66993,0.66965,0.66972,1933200007.0
2006-12-29 01:00:00,0.66974,0.66994,0.66967,0.66971,2022399996.0
2006-12-29 01:15:00,0.66972,0.66991,0.66962,0.66985,1934100001.0
2006-12-29 01:30:00,0.66983,0.66987,0.66971,0.66982,1713100007.0
2006-12-29 01:45:00,0.66983,0.66988,0.66969,0.66978,1825999998.0
2006-12-29 02:00:00,0.66977,0.67005,0.66974,0.6699,1942499989.0
2006-12-29 02:15:00,0.66987,0.67005,0.66982,0.66989,1838300000.0
2006-12-29 02:30:00,0.66993,0.66997,0.66972,0.66975,1909399984.0
2006-12-29 02:45:00,0.6697,0.66979,0.66961,0.66978,1702999997.0
2006-12-29 03:00:00,0.66982,0.66982,0.66958,0.66961,1564099991.0
2006-12-29 03:15:00,0.66962,0.66977,0.66958,0.66965,1454399992.0
2006-12-29 03:30:00,0.66964,0.66975,0.66951,0.66962,1764499993.0
2006-12-29 03:45:00,0.66958,0.6698,0.66958,0.66968,1390600000.0
2006-12-29 04:00:00,0.66971,0.66977,0.66959,0.66977,1801100007.0
2006-12-29 04:15:00,0.66973,0.66991,0.66969,0.66983,1565099997.0
2006-12-29 04:30:00,0.66984,0.66995,0.66975,0.66985,2260300010.0
2006-12-29 04:45:00,0.66982,0.67009,0.66966,0.67001,1677400006.0
2006-12-29 05:00:00,0.66998,0.6701,0.66995,0.67002,1809299991.0
2006-12-29 05:15:00,0.66978,0.67005,0.66967,0.66998,1795599994.0
2006-12-29 05:30:00,0.67003,0.67039,0.66993,0.67002,2011999997.0
2006-12-29 05:45:00,0.67004,0.67019,0.66991,0.67006,2118900009.0
2006-12-29 06:00:00,0.67007,0.6703,0.67005,0.67022,2108400002.0
2006-12-29 06:15:00,0.67017,0.67041,0.67015,0.67016,2167700015.0
2006-12-29 06:30:00,0.67017,0.67023,0.66997,0.67,1472100002.0
2006-12-29 06:45:00,0.67011,0.67021,0.66999,0.6701,2020499987.0
2006-12-29 07:00:00,0.67003,0.67011,0.66998,0.67002,1599499995.0
2006-12-29 07:15:00,0.67002,0.67005,0.66981,0.66988,1568100002.0
2006-12-29 07:30:00,0.66983,0.67023,0.66978,0.67011,1991699993.0
2006-12-29 07:45:00,0.67011,0.67017,0.66987,0.66999,1657200013.0
2006-12-29 08:00:00,0.67,0.6702,0.66991,0.66996,1815099986.0
2006-12-29 08:15:00,0.66995,0.67023,0.66987,0.67006,1762299996.0
2006-12-29 08:30:00,0.67008,0.67023,0.66985,0.66994,2259000004.0
2006-12-29 08:45:00,0.66992,0.67039,0.66979,0.6703,1877699994.0
2006-12-29 09:00:00,0.67029,0.67038,0.67,0.6701,2116999990.0
2006-12-29 09:15:00,0.67008,0.67018,0.66988,0.67011,2251400010.0
2006-12-29 09:30:00,0.67017,0.67021,0.66994,0.67003,2149499992.0
2006-12-29 09:45:00,0.6701,0.67045,0.66995,0.67033,1993799997.0
2006-12-29 10:00:00,0.67035,0.67036,0.67008,0.6702,2223299989.0
2006-12-29 10:15:00,0.67034,0.67084,0.67028,0.67062,2425799992.0
2006-12-29 10:30:00,0.6706,0.67108,0.6706,0.67094,2158899993.0
2006-12-29 10:45:00,0.67095,0.6714,0.67086,0.67105,2293099990.0
2006-12-29 11:00:00,0.67109,0.67117,0.67077,0.67079,2257800002.0
2006-12-29 11:15:00,0.67085,0.67123,0.67076,0.67107,2260800002.0
2006-12-29 11:30:00,0.67115,0.67127,0.67102,0.67106,1922500018.0
2006-12-29 11:45:00,0.67103,0.67135,0.671,0.67127,2524600013.0
2006-12-29 12:00:00,0.67122,0.67148,0.67114,0.67133,2329799996.0
2006-12-29 12:15:00,0.67128,0.67132,0.67102,0.67106,1868300014.0
2006-12-29 12:30:00,0.67104,0.67119,0.67091,0.67113,1949399992.0
2006-12-29 12:45:00,0.67117,0.67129,0.67085,0.67108,2546499993.0
2006-12-29 13:00:00,0.67118,0.67135,0.67101,0.67132,2006700011.0
2006-12-29 13:15:00,0.67126,0.67135,0.671,0.67118,2180199993.0
2006-12-29 13:30:00,0.67119,0.67119,0.67088,0.67108,2094899997.0
2006-12-29 13:45:00,0.67112,0.67137,0.67104,0.67123,2294599994.0
2006-12-29 14:00:00,0.67112,0.67123,0.67069,0.67084,2762800000.0
2006-12-29 14:15:00,0.6709,0.67123,0.6709,0.67119,1769200003.0
2006-12-29 14:30:00,0.67114,0.67138,0.67109,0.67124,2147400004.0
2006-12-29 14:45:00,0.67127,0.67128,0.67084,0.67087,1845500005.0
2006-12-29 15:00:00,0.67083,0.67144,0.67083,0.67133,2225899990.0
2006-12-29 15:15:00,0.67133,0.67156,0.67126,0.67148,2454199993.0
2006-12-29 15:30:00,0.67149,0.67164,0.67131,0.67163,2203799999.0
2006-12-29 15:45:00,0.67166,0.67183,0.67153,0.67167,2478300005.0
2006-12-29 16:00:00,0.67168,0.67172,0.67133,0.67162,2046700000.0
2006-12-29 16:15:00,0.67161,0.67186,0.6716,0.67173,2275199996.0
2006-12-29 16:30:00,0.67171,0.67194,0.67152,0.67194,1982799998.0
2006-12-29 16:45:00,0.67202,0.67261,0.67197,0.67261,1664000008.0
2006-12-29 17:00:00,0.67255,0.67255,0.67211,0.6724,2302799983.0
2006-12-29 17:15:00,0.6724,0.67257,0.67231,0.67248,2146000002.0
2006-12-29 17:30:00,0.67257,0.67268,0.67235,0.6724,2094599989.0
2006-12-29 17:45:00,0.6724,0.67358,0.67209,0.67353,2257000004.0
2006-12-29 18:00:00,0.67342,0.67352,0.67292,0.6733,16045999979.0
2006-12-29 18:15:00,0.67331,0.6737,0.67319,0.67357,14181899964.0
2006-12-29 18:30:00,0.67351,0.67394,0.67346,0.67372,8204299989.0
2006-12-29 18:45:00,0.67373,0.67389,0.67327,0.6735,6754899974.0
2006-12-29 19:00:00,0.67349,0.67372,0.67335,0.67368,6394100013.0
2006-12-29 19:15:00,0.67369,0.67383,0.67356,0.6738,5547999998.0
2006-12-29 19:30:00,0.6738,0.67402,0.67358,0.67382,6854200009.0
2006-12-29 19:45:00,0.67382,0.67397,0.67355,0.67375,3721999994.0
2006-12-29 20:00:00,0.6739,0.67394,0.67366,0.67368,4299099998.0
2006-12-29 20:15:00,0.67371,0.67375,0.67355,0.67362,6597000008.0
2006-12-29 20:30:00,0.67363,0.67368,0.67341,0.67358,10814400010.0
2006-12-29 20:45:00,0.67358,0.67368,0.67343,0.6735,11253900009.0
2006-12-29 21:00:00,0.67358,0.6739,0.67352,0.67387,8483699980.0
2006-12-29 21:15:00,0.67386,0.67388,0.67342,0.67342,5301500007.0
2006-12-29 21:30:00,0.6734,0.67363,0.6734,0.67352,3957899981.0
2006-12-29 21:45:00,0.67352,0.67368,0.67351,0.67363,3052900011.0
2006-12-29 22:00:00,0.67359,0.67363,0.67335,0.67361,3520499993.0
2006-12-29 22:15:00,0.67365,0.67368,0.67345,0.6735,4153600006.0
2006-12-29 22:30:00,0.67355,0.67388,0.6735,0.6738,2899699996.0
2006-12-29 22:45:00,0.67389,0.67401,0.67376,0.67376,2305899995.0
2006-12-29 23:00:00,0.67361,0.67395,0.67353,0.67361,2527200005.0
2006-12-29 23:15:00,0.67365,0.67381,0.67341,0.67354,1860500007.0
2006-12-29 23:30:00,0.67357,0.67363,0.67302,0.67316,1972599995.0
2006-12-29 23:45:00,0.67315,0.67378,0.67307,0.67364,2001999999.0
2007-01-01 00:00:00,0.67365,0.67383,0.67355,0.67363,2556200011.0
2007-01-01 00:15:00,0.67368,0.67392,0.67355,0.67388,2357200008.0
2007-01-01 00:30:00,0.67377,0.67392,0.67352,0.67389,2160500002.0
2007-01-01 00:45:00,0.67385,0.67388,0.67363,0.67377,1968200002.0
2007-01-01 01:00:00,0.67375,0.67383,0.67363,0.67372,2508700012.0
2007-01-01 01:15:00,0.67376,0.67383,0.67354,0.67376,2227100007.0
2007-01-01 01:30:00,0.6737,0.67383,0.67363,0.67373,2035299983.0
2007-01-01 01:45:00,0.67377,0.67383,0.67358,0.67372,1994399999.0
2007-01-01 02:00:00,0.67368,0.67385,0.67363,0.67366,2284899997.0
2007-01-01 02:15:00,0.67367,0.67393,0.67353,0.67374,2026100008.0
2007-01-01 02:30:00,0.67374,0.67391,0.67356,0.67364,2417499991.0
2007-01-01 02:45:00,0.67358,0.67371,0.67353,0.67365,2017499991.0
2007-01-01 03:00:00,0.6737,0.67372,0.67354,0.67368,2230200008.0
2007-01-01 03:15:00,0.67369,0.67373,0.67355,0.67373,1835800003.0
2007-01-01 03:30:00,0.67364,0.67373,0.67348,0.67369,1912000003.0
2007-01-01 03:45:00,0.67365,0.67373,0.67352,0.67363,1955599995.0
2007-01-01 04:00:00,0.67365,0.67372,0.67354,0.67355,2037200006.0
2007-01-01 04:15:00,0.67358,0.67372,0.67334,0.67354,1905199996.0
2007-01-01 04:30:00,0.67351,0.67363,0.67342,0.67357,2495099988.0
2007-01-01 04:45:00,0.6736,0.67364,0.67343,0.67347,1788100021.0
2007-01-01 05:00:00,0.67342,0.67363,0.67342,0.67354,2467500013.0
2007-01-01 05:15:00,0.67351,0.67364,0.67341,0.67352,2029900000.0
2007-01-01 05:30:00,0.67358,0.67363,0.67344,0.67363,1948199995.0
2007-01-01 05:45:00,0.67357,0.67363,0.67342,0.67354,1598600004.0
2007-01-01 06:00:00,0.6735,0.67362,0.67344,0.67355,2177999997.0
2007-01-01 06:15:00,0.67355,0.6739,0.67344,0.67365,1998400003.0
2007-01-01 06:30:00,0.67378,0.67391,0.67351,0.67351,2252500004.0
2007-01-01 06:45:00,0.67361,0.67383,0.67358,0.67383,2262599991.0
2007-01-01 07:00:00,0.67373,0.67381,0.67364,0.67372,1629500003.0
2007-01-01 07:15:00,0.6738,0.67382,0.6736,0.67369,2151700001.0
2007-01-01 07:30:00,0.67367,0.67383,0.67364,0.67374,2450999991.0
2007-01-01 07:45:00,0.67368,0.67382,0.67364,0.67373,1699399993.0
2007-01-01 08:00:00,0.67364,0.67385,0.67364,0.6737,1944600011.0
2007-01-01 08:15:00,0.67373,0.67384,0.6735,0.67358,1822999999.0
2007-01-01 08:30:00,0.67374,0.67391,0.67354,0.67379,1971500006.0
2007-01-01 08:45:00,0.67373,0.67384,0.67363,0.67379,2440400001.0
2007-01-01 09:00:00,0.6737,0.67384,0.67365,0.67378,2248300006.0
2007-01-01 09:15:00,0.67377,0.67384,0.67364,0.67364,2319199991.0
2007-01-01 09:30:00,0.67371,0.67385,0.67364,0.6738,2080000003.0
2007-01-01 09:45:00,0.67373,0.67382,0.67363,0.67373,2429300003.0
2007-01-01 10:00:00,0.67377,0.67381,0.67347,0.67372,2333300013.0
2007-01-01 10:15:00,0.67378,0.6738,0.67243,0.67252,2363299994.0
2007-01-01 10:30:00,0.67264,0.67272,0.67246,0.67258,2247499985.0
2007-01-01 10:45:00,0.67262,0.67265,0.67242,0.67263,1785199995.0
2007-01-01 11:00:00,0.67253,0.67263,0.67244,0.6725,2327900016.0
2007-01-01 11:15:00,0.67256,0.67263,0.67243,0.67246,2179500009.0
2007-01-01 11:30:00,0.67252,0.67265,0.67243,0.67253,2693799989.0
2007-01-01 11:45:00,0.67252,0.67264,0.67242,0.67256,2488899991.0
2007-01-01 12:00:00,0.67259,0.67263,0.67243,0.67257,2110899981.0
2007-01-01 12:15:00,0.67253,0.67301,0.67243,0.67295,2293899994.0
2007-01-01 12:30:00,0.6729,0.67303,0.67282,0.67292,2224399999.0
2007-01-01 12:45:00,0.67297,0.67304,0.67282,0.67293,2237899979.0
2007-01-01 13:00:00,0.67291,0.67303,0.67281,0.673,2056900014.0
2007-01-01 13:15:00,0.67295,0.67303,0.67277,0.67292,2163600000.0
2007-01-01 13:30:00,0.67287,0.67304,0.67283,0.67293,2388600001.0
2007-01-01 13:45:00,0.67286,0.67306,0.67284,0.67292,2268800006.0
2007-01-01 14:00:00,0.67284,0.67303,0.6728,0.67295,2515499978.0
2007-01-01 14:15:00,0.67293,0.67373,0.67287,0.67355,2465900000.0
2007-01-01 14:30:00,0.67362,0.67373,0.67355,0.67361,2164999992.0
2007-01-01 14:45:00,0.67358,0.67373,0.67351,0.67359,2016000002.0
2007-01-01 15:00:00,0.67367,0.67377,0.67352,0.67357,1734199986.0
2007-01-01 15:15:00,0.67364,0.67373,0.67352,0.67361,2191299995.0
2007-01-01 15:30:00,0.67358,0.67375,0.67353,0.6736,2125200015.0
2007-01-01 15:45:00,0.67356,0.67373,0.67349,0.67367,2467200003.0
2007-01-01 16:00:00,0.67369,0.67374,0.67352,0.67368,1649900001.0
2007-01-01 16:15:00,0.67366,0.67374,0.67347,0.6736,2086799995.0
2007-01-01 16:30:00,0.67367,0.67373,0.67353,0.67364,2176600006.0
2007-01-01 16:45:00,0.67358,0.67373,0.67352,0.67362,2749599996.0
2007-01-01 17:00:00,0.67359,0.67373,0.67351,0.67367,2253599992.0
2007-01-01 17:15:00,0.67358,0.67373,0.67351,0.67357,1949699995.0
2007-01-01 17:30:00,0.67357,0.67375,0.67354,0.67363,1837300000.0
2007-01-01 17:45:00,0.67367,0.67373,0.67354,0.67354,2177499995.0
2007-01-01 18:00:00,0.6736,0.67377,0.67353,0.67373,16091899997.0
2007-01-01 18:15:00,0.67374,0.67392,0.67349,0.67375,14139499996.0
2007-01-01 18:30:00,0.67373,0.67393,0.67362,0.67364,8609699996.0
2007-01-01 18:45:00,0.67368,0.67392,0.67352,0.6737,6488500009.0
2007-01-01 19:00:00,0.6737,0.67386,0.67361,0.67365,6640499999.0
2007-01-01 19:15:00,0.67365,0.67381,0.67323,0.67357,5879299977.0
2007-01-01 19:30:00,0.67343,0.67419,0.67331,0.67403,7622399954.0
2007-01-01 19:45:00,0.67404,0.67411,0.67265,0.67333,4055400007.0
2007-01-01 20:00:00,0.67345,0.67393,0.67337,0.67373,4442299989.0
2007-01-01 20:15:00,0.67387,0.67392,0.67314,0.67372,6662799992.0
2007-01-01 20:30:00,0.67373,0.67399,0.67354,0.67391,9446700019.0
2007-01-01 20:45:00,0.67385,0.67403,0.67327,0.67361,10867300004.0
2007-01-01 21:00:00,0.67388,0.67393,0.67333,0.67365,7914799996.0
2007-01-01 21:15:00,0.6737,0.67385,0.67354,0.67367,4944600005.0
2007-01-01 21:30:00,0.67368,0.67392,0.67344,0.67363,4678900012.0
2007-01-01 21:45:00,0.6736,0.67381,0.67344,0.67352,3548100005.0
2007-01-01 22:00:00,0.67335,0.67391,0.6731,0.67374,3729000012.0
2007-01-01 22:15:00,0.67368,0.67392,0.67333,0.67353,3866599998.0
2007-01-01 22:30:00,0.67371,0.67389,0.67345,0.67371,3322899998.0
2007-01-01 22:45:00,0.67368,0.67385,0.67351,0.67351,2559499995.0
2007-01-01 23:00:00,0.67345,0.67412,0.67331,0.67349,2243599995.0
2007-01-01 23:15:00,0.67346,0.67402,0.6733,0.6738,2335100001.0
2007-01-01 23:30:00,0.67383,0.67401,0.67339,0.67351,2309699994.0
2007-01-01 23:45:00,0.67349,0.6739,0.67337,0.67337,2270100003.0
2007-01-02 00:00:00,0.67336,0.67382,0.67317,0.67329,2068599991.0
2007-01-02 00:15:00,0.67315,0.67339,0.67268,0.67284,2437699988.0
2007-01-02 00:30:00,0.67298,0.6733,0.67279,0.67301,2337699996.0
2007-01-02 00:45:00,0.67307,0.67328,0.67285,0.67305,1794899994.0
2007-01-02 01:00:00,0.67297,0.67323,0.67236,0.67248,2379099992.0
2007-01-02 01:15:00,0.67252,0.67289,0.67233,0.67273,2570299986.0
2007-01-02 01:30:00,0.6727,0.67319,0.67246,0.67279,2343600023.0
2007-01-02 01:45:00,0.6729,0.67309,0.67246,0.67282,2697400002.0
2007-01-02 02:00:00,0.67295,0.67319,0.67257,0.67289,2641500005.0
2007-01-02 02:15:00,0.67299,0.67307,0.67252,0.67283,2589500009.0
2007-01-02 02:30:00,0.67295,0.67338,0.67267,0.67319,2613200010.0
2007-01-02 02:45:00,0.6731,0.67342,0.6729,0.67325,2077899987.0
2007-01-02 03:00:00,0.67335,0.6735,0.67297,0.67338,2273199989.0
2007-01-02 03:15:00,0.6732,0.67339,0.67286,0.673,2425200003.0
2007-01-02 03:30:00,0.67299,0.67345,0.67282,0.67334,2609699985.0
2007-01-02 03:45:00,0.673,0.67359,0.67274,0.67319,2256900008.0
2007-01-02 04:00:00,0.67327,0.67345,0.67285,0.67285,2659200020.0
2007-01-02 04:15:00,0.6732,0.67364,0.67293,0.67303,2472999988.0
2007-01-02 04:30:00,0.67333,0.67378,0.67301,0.67349,2857900000.0
2007-01-02 04:45:00,0.67335,0.67366,0.67298,0.67339,2060800007.0
2007-01-02 05:00:00,0.67337,0.67358,0.67277,0.67325,2883200006.0
2007-01-02 05:15:00,0.67316,0.67348,0.67302,0.67332,2515100004.0
2007-01-02 05:30:00,0.67326,0.67347,0.67291,0.67324,2648899998.0
2007-01-02 05:45:00,0.67323,0.67358,0.67283,0.6733,2225199991.0
2007-01-02 06:00:00,0.67338,0.6735,0.67307,0.67346,2402899996.0
2007-01-02 06:15:00,0.67344,0.67357,0.67301,0.67329,2375199989.0
2007-01-02 06:30:00,0.6733,0.67351,0.67312,0.67317,2759699988.0
2007-01-02 06:45:00,0.67334,0.6737,0.67278,0.67329,2643500006.0
2007-01-02 07:00:00,0.67352,0.67359,0.67297,0.67329,1974300009.0
2007-01-02 07:15:00,0.67337,0.67357,0.67307,0.67324,2115400003.0
2007-01-02 07:30:00,0.67335,0.67346,0.673,0.67315,2716599988.0
2007-01-02 07:45:00,0.67308,0.67367,0.67306,0.67348,2360099999.0
2007-01-02 08:00:00,0.67333,0.6736,0.67305,0.6735,2709199997.0
2007-01-02 08:15:00,0.67338,0.67359,0.6732,0.67341,2119800003.0
2007-01-02 08:30:00,0.67349,0.6737,0.67312,0.67361,2296700009.0
2007-01-02 08:45:00,0.6734,0.67387,0.67309,0.67347,2231899997.0
2007-01-02 09:00:00,0.67338,0.67374,0.6731,0.67315,2353800001.0
2007-01-02 09:15:00,0.6734,0.67343,0.67242,0.67287,2305300017.0
2007-01-02 09:30:00,0.6726,0.67383,0.67227,0.67357,2391999995.0
2007-01-02 09:45:00,0.67328,0.67367,0.67315,0.67363,2387400007.0
2007-01-02 10:00:00,0.67355,0.67359,0.67312,0.67312,2154699986.0
2007-01-02 10:15:00,0.67317,0.67325,0.67253,0.67285,2170799986.0
2007-01-02 10:30:00,0.67289,0.67323,0.67289,0.67309,2147900009.0
2007-01-02 10:45:00,0.67315,0.67319,0.67273,0.67282,1936399983.0
2007-01-02 11:00:00,0.6728,0.67302,0.67278,0.67292,2049899983.0
2007-01-02 11:15:00,0.673,0.67365,0.67288,0.67357,2257899998.0
2007-01-02 11:30:00,0.67366,0.6738,0.6733,0.67339,2192299997.0
2007-01-02 11:45:00,0.6733,0.67348,0.67323,0.67339,2630999993.0
2007-01-02 12:00:00,0.67329,0.67364,0.67315,0.67315,2503899993.0
2007-01-02 12:15:00,0.67307,0.67326,0.67293,0.67295,2019799996.0
2007-01-02 12:30:00,0.67292,0.67335,0.67292,0.67328,2351000008.0
2007-01-02 12:45:00,0.67332,0.67371,0.67322,0.67354,2279699988.0
2007-01-02 13:00:00,0.67356,0.6739,0.67349,0.67377,1883200008.0
2007-01-02 13:15:00,0.67366,0.67373,0.67337,0.67337,1736299999.0
2007-01-02 13:30:00,0.67332,0.67356,0.67329,0.67341,2085600004.0
2007-01-02 13:45:00,0.67338,0.67369,0.67335,0.67356,2409300001.0
2007-01-02 14:00:00,0.67351,0.67384,0.67342,0.67379,2197899999.0
2007-01-02 14:15:00,0.6738,0.67383,0.67337,0.67345,2359900010.0
2007-01-02 14:30:00,0.67342,0.67363,0.67334,0.67343,1427800011.0
2007-01-02 14:45:00,0.67338,0.67355,0.67321,0.67335,1807900010.0
2007-01-02 15:00:00,0.67331,0.67348,0.67328,0.67337,1806600007.0
2007-01-02 15:15:00,0.67338,0.6735,0.67322,0.67327,1967699979.0
2007-01-02 15:30:00,0.67321,0.67348,0.67307,0.67348,2025800001.0
2007-01-02 15:45:00,0.67348,0.67354,0.67324,0.67329,2163399995.0
2007-01-02 16:00:00,0.67335,0.67342,0.67307,0.67317,2236699997.0
2007-01-02 16:15:00,0.67316,0.67339,0.67314,0.67338,1866399983.0
2007-01-02 16:30:00,0.67332,0.67341,0.67315,0.67332,1556100000.0
2007-01-02 16:45:00,0.67332,0.67345,0.67328,0.67339,2063300006.0
2007-01-02 17:00:00,0.67335,0.6734,0.67306,0.67338,1967899988.0
2007-01-02 17:15:00,0.67339,0.67339,0.67312,0.67318,2194299996.0
2007-01-02 17:30:00,0.67319,0.67332,0.67278,0.67294,2148699995.0
2007-01-02 17:45:00,0.67294,0.67308,0.67279,0.67292,1983499985.0
2007-01-02 18:00:00,0.6729,0.67319,0.67276,0.67311,16484300038.0
2007-01-02 18:15:00,0.6731,0.67328,0.67299,0.6731,13801899993.0
2007-01-02 18:30:00,0.67311,0.67317,0.67294,0.67308,8131400007.0
2007-01-02 18:45:00,0.6731,0.67319,0.67295,0.67306,6201699998.0
2007-01-02 19:00:00,0.67305,0.67311,0.67286,0.67298,6597899981.0
2007-01-02 19:15:00,0.67298,0.6731,0.67289,0.6731,5336199993.0
2007-01-02 19:30:00,0.67303,0.67315,0.67295,0.67302,7453899960.0
2007-01-02 19:45:00,0.67304,0.67312,0.67294,0.67302,3536100002.0
2007-01-02 20:00:00,0.67307,0.67315,0.67288,0.67293,4230200019.0
2007-01-02 20:15:00,0.67295,0.67295,0.67264,0.67267,6758499979.0
2007-01-02 20:30:00,0.67268,0.67289,0.67261,0.67282,10434699996.0
2007-01-02 20:45:00,0.67284,0.67292,0.6727,0.6728,10580299976.0
2007-01-02 21:00:00,0.67284,0.67292,0.67276,0.67284,8272900002.0
2007-01-02 21:15:00,0.67285,0.6729,0.67272,0.67277,5112099996.0
2007-01-02 21:30:00,0.67275,0.67288,0.6727,0.67285,4076399983.0
2007-01-02 21:45:00,0.67287,0.67298,0.67267,0.67279,3413899997.0
2007-01-02 22:00:00,0.67277,0.67286,0.67254,0.67261,3490100011.0
2007-01-02 22:15:00,0.67262,0.67281,0.67256,0.67265,4412299995.0
2007-01-02 22:30:00,0.67269,0.67277,0.67257,0.67274,3063800003.0
2007-01-02 22:45:00,0.67278,0.67286,0.67263,0.67268,2356100006.0
2007-01-02 23:00:00,0.6726,0.67303,0.67248,0.67248,2022599993.0
2007-01-02 23:15:00,0.67249,0.67263,0.67247,0.6725,1608400012.0
2007-01-02 23:30:00,0.67253,0.67275,0.67239,0.67251,1879400000.0
2007-01-02 23:45:00,0.67249,0.67253,0.67216,0.67233,1665700003.0
2007-01-03 00:00:00,0.67232,0.67257,0.67224,0.67242,1969599989.0
2007-01-03 00:15:00,0.67248,0.67265,0.67239,0.67262,1692899996.0
2007-01-03 00:30:00,0.67271,0.67277,0.67255,0.67264,1730600004.0
2007-01-03 00:45:00,0.67264,0.67268,0.67251,0.67265,2084200005.0
2007-01-03 01:00:00,0.67269,0.67274,0.67248,0.67253,2321200000.0
2007-01-03 01:15:00,0.67246,0.67261,0.67241,0.67258,1236700005.0
2007-01-03 01:30:00,0.67255,0.67258,0.67237,0.67247,1920000007.0
2007-01-03 01:45:00,0.67248,0.67275,0.67239,0.67252,2351399996.0
2007-01-03 02:00:00,0.67247,0.67272,0.67247,0.67265,2257900000.0
2007-01-03 02:15:00,0.67263,0.67273,0.67247,0.67261,2132099997.0
2007-01-03 02:30:00,0.67258,0.67266,0.67246,0.67263,1555800000.0
2007-01-03 02:45:00,0.67255,0.67267,0.67248,0.67259,1736499998.0
2007-01-03 03:00:00,0.67261,0.67264,0.67248,0.67252,2040499994.0
2007-01-03 03:15:00,0.67255,0.67265,0.67248,0.67257,1925000025.0
2007-01-03 03:30:00,0.67261,0.67267,0.67254,0.67257,1065199999.0
2007-01-03 03:45:00,0.67256,0.67262,0.67246,0.67247,1269799994.0
2007-01-03 04:00:00,0.67255,0.67276,0.6724,0.67255,1713299994.0
2007-01-03 04:15:00,0.67258,0.67272,0.67253,0.67263,1351999989.0
2007-01-03 04:30:00,0.67262,0.6728,0.67259,0.67272,1769300002.0
2007-01-03 04:45:00,0.67265,0.67284,0.67261,0.67264,1701000007.0
2007-01-03 05:00:00,0.67262,0.67275,0.67254,0.67262,1478200001.0
2007-01-03 05:15:00,0.67261,0.67266,0.67248,0.67263,1679799998.0
2007-01-03 05:30:00,0.67262,0.6727,0.67257,0.67265,1579800005.0
2007-01-03 05:45:00,0.67264,0.67277,0.67254,0.6727,1826100004.0
2007-01-03 06:00:00,0.67275,0.67291,0.67272,0.67285,1567999993.0
2007-01-03 06:15:00,0.67281,0.67302,0.67277,0.67288,2114300008.0
2007-01-03 06:30:00,0.67295,0.67318,0.67289,0.67297,1943300003.0
2007-01-03 06:45:00,0.67309,0.67318,0.67264,0.67284,1916199990.0
2007-01-03 07:00:00,0.6728,0.67304,0.67263,0.67289,2137999993.0
2007-01-03 07:15:00,0.67291,0.67295,0.67275,0.67287,1372299996.0
2007-01-03 07:30:00,0.67288,0.67295,0.67278,0.6729,1776599988.0
2007-01-03 07:45:00,0.6729,0.67298,0.67285,0.67298,1879200007.0
2007-01-03 08:00:00,0.67296,0.67305,0.6726,0.67272,1529100001.0
2007-01-03 08:15:00,0.67274,0.67279,0.67259,0.6727,1168099996.0
2007-01-03 08:30:00,0.67272,0.67334,0.67266,0.67326,1669100002.0
2007-01-03 08:45:00,0.67319,0.67332,0.67298,0.673,1831999995.0
2007-01-03 09:00:00,0.67303,0.67352,0.67303,0.67335,2047199994.0
2007-01-03 09:15:00,0.67333,0.67345,0.67302,0.67325,2236499997.0
2007-01-03 09:30:00,0.67324,0.67333,0.67309,0.6733,2414599986.0
2007-01-03 09:45:00,0.67326,0.67335,0.67316,0.67328,2321200015.0
2007-01-03 10:00:00,0.67329,0.67336,0.67317,0.67323,2121299998.0
2007-01-03 10:15:00,0.67329,0.67346,0.67315,0.67332,1813400005.0
2007-01-03 10:30:00,0.67331,0.67348,0.67303,0.67318,1655099992.0
2007-01-03 10:45:00,0.6732,0.67333,0.67309,0.67328,2091900006.0
2007-01-03 11:00:00,0.67322,0.67323,0.67296,0.67302,1618099995.0
2007-01-03 11:15:00,0.6731,0.67315,0.67271,0.67278,2416400002.0
2007-01-03 11:30:00,0.6728,0.67291,0.67266,0.67275,2140000001.0
2007-01-03 11:45:00,0.67269,0.67281,0.67262,0.67278,1853899990.0
2007-01-03 12:00:00,0.6727,0.67289,0.6725,0.67285,2209100010.0
2007-01-03 12:15:00,0.67282,0.67384,0.67281,0.67347,2408699998.0
2007-01-03 12:30:00,0.67348,0.67352,0.6732,0.67336,2306200000.0
2007-01-03 12:45:00,0.6734,0.67375,0.67329,0.6737,2557599997.0
2007-01-03 13:00:00,0.67366,0.67377,0.67349,0.67373,2168100003.0
2007-01-03 13:15:00,0.67367,0.67387,0.67365,0.67383,1746100011.0
2007-01-03 13:30:00,0.67384,0.67429,0.67376,0.67422,1721900000.0
2007-01-03 13:45:00,0.67421,0.67489,0.67416,0.67461,2512500001.0
2007-01-03 14:00:00,0.67454,0.67466,0.67421,0.67462,2308800002.0
2007-01-03 14:15:00,0.67463,0.67489,0.6746,0.67474,2148499988.0
2007-01-03 14:30:00,0.67467,0.67502,0.67463,0.67493,2391299999.0
2007-01-03 14:45:00,0.67498,0.67498,0.67472,0.67485,2246899997.0
2007-01-03 15:00:00,0.6748,0.67489,0.67451,0.67456,2045300000.0
2007-01-03 15:15:00,0.67454,0.67536,0.67451,0.67531,2571299993.0
2007-01-03 15:30:00,0.67531,0.6754,0.6752,0.67533,1792899998.0
2007-01-03 15:45:00,0.67535,0.67562,0.6753,0.67551,2029900005.0
2007-01-03 16:00:00,0.67553,0.67565,0.67547,0.67558,2161199995.0
2007-01-03 16:15:00,0.67555,0.67565,0.67532,0.67533,2128999981.0
2007-01-03 16:30:00,0.67536,0.67544,0.67528,0.67532,1666500008.0
2007-01-03 16:45:00,0.67527,0.67559,0.67521,0.67552,2010900012.0
2007-01-03 17:00:00,0.67557,0.67597,0.67541,0.67567,2170099995.0
2007-01-03 17:15:00,0.67565,0.67568,0.67539,0.67547,1900100004.0
2007-01-03 17:30:00,0.67545,0.67553,0.67526,0.67535,1973599994.0
2007-01-03 17:45:00,0.67535,0.67563,0.67519,0.67557,2180900006.0
2007-01-03 18:00:00,0.6757,0.67576,0.67531,0.67543,17425199960.0
2007-01-03 18:15:00,0.67549,0.67564,0.67521,0.67535,14604499975.0
2007-01-03 18:30:00,0.67535,0.67556,0.67515,0.67538,8383100005.0
2007-01-03 18:45:00,0.67541,0.6755,0.67514,0.67523,6221700006.0
2007-01-03 19:00:00,0.67521,0.67539,0.675,0.67512,6337099996.0
2007-01-03 19:15:00,0.67513,0.67518,0.67469,0.67482,5528700001.0
2007-01-03 19:30:00,0.67484,0.67491,0.67456,0.67462,7033099973.0
2007-01-03 19:45:00,0.67463,0.67473,0.67442,0.6747,3974100003.0
2007-01-03 20:00:00,0.67476,0.67492,0.67462,0.67473,4624800008.0
2007-01-03 20:15:00,0.67471,0.67478,0.67434,0.67471,6920300010.0
2007-01-03 20:30:00,0.67473,0.67485,0.67453,0.67463,10113799987.0
2007-01-03 20:45:00,0.67465,0.6748,0.67448,0.67455,11334599984.0
2007-01-03 21:00:00,0.67464,0.67492,0.67449,0.67478,8990299995.0
2007-01-03 21:15:00,0.67486,0.6749,0.67445,0.67452,4594900000.0
2007-01-03 21:30:00,0.67448,0.67488,0.67441,0.6748,4162799984.0
2007-01-03 21:45:00,0.67478,0.67488,0.67465,0.67476,2951200007.0
2007-01-03 22:00:00,0.67481,0.67488,0.67467,0.67482,3888100006.0
2007-01-03 22:15:00,0.67485,0.67488,0.67467,0.6748,4286200001.0
2007-01-03 22:30:00,0.67483,0.67488,0.67457,0.67473,3257400004.0
2007-01-03 22:45:00,0.6748,0.67499,0.67455,0.67455,2464799997.0
2007-01-03 23:00:00,0.67442,0.67485,0.67442,0.67471,2144100007.0
2007-01-03 23:15:00,0.67473,0.67477,0.67457,0.67459,1723000017.0
2007-01-03 23:30:00,0.67471,0.67473,0.67442,0.67451,2020699986.0
2007-01-03 23:45:00,0.67451,0.67482,0.67439,0.67471,2175200000.0
2007-01-04 00:00:00,0.67449,0.67493,0.67449,0.67468,1790000005.0
2007-01-04 00:15:00,0.67468,0.67483,0.67461,0.67463,1801200002.0
2007-01-04 00:30:00,0.6747,0.67474,0.67447,0.67461,1784299986.0
2007-01-04 00:45:00,0.67456,0.67464,0.67428,0.67462,1809699989.0
2007-01-04 01:00:00,0.67463,0.67472,0.67447,0.67453,2425399986.0
2007-01-04 01:15:00,0.6745,0.67467,0.67437,0.67465,2138299994.0
2007-01-04 01:30:00,0.67459,0.67473,0.6745,0.67457,1754499997.0
2007-01-04 01:45:00,0.67461,0.67466,0.67443,0.67448,2201500007.0
2007-01-04 02:00:00,0.6745,0.67478,0.67449,0.67469,2026199989.0
2007-01-04 02:15:00,0.67468,0.67495,0.67459,0.67475,2096400015.0
2007-01-04 02:30:00,0.67474,0.67478,0.67441,0.67448,1960900005.0
2007-01-04 02:45:00,0.67447,0.67461,0.67445,0.67461,1986400008.0
2007-01-04 03:00:00,0.67465,0.67467,0.67443,0.67465,1969199994.0
2007-01-04 03:15:00,0.67466,0.67483,0.67453,0.67483,1628199996.0
2007-01-04 03:30:00,0.67467,0.67477,0.67452,0.67462,1727100006.0
2007-01-04 03:45:00,0.6746,0.67477,0.67451,0.67451,1769200001.0
2007-01-04 04:00:00,0.67456,0.67477,0.6745,0.67455,1687799996.0
2007-01-04 04:15:00,0.67462,0.67475,0.67456,0.67463,2033900005.0
2007-01-04 04:30:00,0.67459,0.67473,0.67455,0.67467,1614899989.0
2007-01-04 04:45:00,0.67456,0.67471,0.67449,0.67467,1339999997.0
2007-01-04 05:00:00,0.6746,0.67467,0.67445,0.67448,1833500001.0
2007-01-04 05:15:00,0.67456,0.67458,0.67439,0.67453,1657300007.0
2007-01-04 05:30:00,0.67451,0.6747,0.67415,0.67461,1886499998.0
2007-01-04 05:45:00,0.67461,0.67477,0.67444,0.67466,1828700013.0
2007-01-04 06:00:00,0.67466,0.67476,0.67441,0.67455,1478200004.0
2007-01-04 06:15:00,0.67452,0.67463,0.67444,0.67455,1365099995.0
2007-01-04 06:30:00,0.67455,0.67458,0.67438,0.67441,1583000008.0
2007-01-04 06:45:00,0.6745,0.67466,0.67436,0.67466,1814999994.0
2007-01-04 07:00:00,0.67467,0.67476,0.67455,0.67472,1961399998.0
2007-01-04 07:15:00,0.67475,0.67483,0.67467,0.67475,1340000006.0
2007-01-04 07:30:00,0.67473,0.67487,0.67454,0.67463,2312600000.0
2007-01-04 07:45:00,0.6746,0.67477,0.67457,0.67469,1539099996.0
2007-01-04 08:00:00,0.67462,0.67482,0.6746,0.67475,1535999994.0
2007-01-04 08:15:00,0.67477,0.67484,0.67465,0.67475,1586000001.0
2007-01-04 08:30:00,0.67474,0.67499,0.6747,0.6749,2155399989.0
2007-01-04 08:45:00,0.67492,0.67495,0.6745,0.67456,1758200005.0
2007-01-04 09:00:00,0.67457,0.67489,0.67457,0.6748,1626799994.0
2007-01-04 09:15:00,0.67484,0.67513,0.6748,0.6751,2289599994.0
2007-01-04 09:30:00,0.67507,0.67517,0.67488,0.675,2233500006.0
2007-01-04 09:45:00,0.67507,0.67519,0.67495,0.67512,2021199996.0
2007-01-04 10:00:00,0.67511,0.67568,0.67508,0.67557,2330199991.0
2007-01-04 10:15:00,0.67557,0.6756,0.67509,0.67514,2078400010.0
2007-01-04 10:30:00,0.67514,0.67534,0.67496,0.67531,2117700000.0
2007-01-04 10:45:00,0.67529,0.67606,0.67506,0.67588,2361699985.0
2007-01-04 11:00:00,0.67587,0.67604,0.67572,0.67577,2235000011.0
2007-01-04 11:15:00,0.67582,0.67598,0.67567,0.67567,2402599982.0
2007-01-04 11:30:00,0.67569,0.67569,0.67476,0.67482,2119799994.0
2007-01-04 11:45:00,0.67478,0.67494,0.67455,0.67479,2129400002.0
2007-01-04 12:00:00,0.6747,0.67483,0.67447,0.67455,2116500013.0
2007-01-04 12:15:00,0.67451,0.67458,0.67435,0.67451,2051399993.0
2007-01-04 12:30:00,0.67451,0.67459,0.67411,0.67425,2369099996.0
2007-01-04 12:45:00,0.67423,0.67427,0.67386,0.67395,2157600006.0
2007-01-04 13:00:00,0.67399,0.6743,0.67377,0.67425,2259499987.0
2007-01-04 13:15:00,0.6742,0.67427,0.67371,0.67374,2328100011.0
2007-01-04 13:30:00,0.67367,0.67395,0.67349,0.67395,1954699997.0
2007-01-04 13:45:00,0.67395,0.67395,0.67359,0.67362,2241400009.0
2007-01-04 14:00:00,0.6736,0.67404,0.67357,0.67396,1812599995.0
2007-01-04 14:15:00,0.67391,0.67408,0.67357,0.67363,2328999974.0
2007-01-04 14:30:00,0.67365,0.67382,0.67357,0.6736,1907099999.0
2007-01-04 14:45:00,0.67362,0.6739,0.67362,0.67389,1832900005.0
2007-01-04 15:00:00,0.67385,0.67391,0.67363,0.67379,2100199980.0
2007-01-04 15:15:00,0.6738,0.6742,0.67372,0.67415,2242699998.0
2007-01-04 15:30:00,0.67417,0.67429,0.674,0.67406,2555999994.0
2007-01-04 15:45:00,0.67408,0.67409,0.6738,0.67386,2138499998.0
2007-01-04 16:00:00,0.67388,0.67407,0.67334,0.6734,2104900005.0
2007-01-04 16:15:00,0.67344,0.67353,0.67316,0.67337,1953800002.0
2007-01-04 16:30:00,0.67332,0.67335,0.67312,0.67323,1980500010.0
2007-01-04 16:45:00,0.6732,0.67327,0.67302,0.67305,2138800002.0
2007-01-04 17:00:00,0.67301,0.67354,0.67301,0.67343,2485300000.0
2007-01-04 17:15:00,0.67338,0.67348,0.67302,0.6731,2159299993.0
2007-01-04 17:30:00,0.67303,0.67327,0.67303,0.67324,2363899999.0
2007-01-04 17:45:00,0.67322,0.67328,0.67301,0.67301,1877500006.0
2007-01-04 18:00:00,0.673,0.67334,0.67293,0.67308,16609300028.0
2007-01-04 18:15:00,0.67307,0.6731,0.67287,0.67302,14626300030.0
2007-01-04 18:30:00,0.67297,0.67327,0.6729,0.67318,7943800000.0
2007-01-04 18:45:00,0.67316,0.67346,0.67304,0.67329,6361700011.0
2007-01-04 19:00:00,0.67325,0.67358,0.67325,0.67353,6493700010.0
2007-01-04 19:15:00,0.67353,0.67357,0.67321,0.67332,6127599967.0
2007-01-04 19:30:00,0.67328,0.67351,0.67309,0.67342,6993599980.0
2007-01-04 19:45:00,0.67345,0.67372,0.6733,0.67331,3810499982.0
2007-01-04 20:00:00,0.6734,0.6735,0.67322,0.67332,4375300018.0
2007-01-04 20:15:00,0.67335,0.67343,0.67317,0.67322,7333499999.0
2007-01-04 20:30:00,0.67321,0.67325,0.67305,0.67317,10697400021.0
2007-01-04 20:45:00,0.67317,0.67321,0.67296,0.67305,11355599999.0
2007-01-04 21:00:00,0.67308,0.67318,0.67293,0.67302,8307699995.0
2007-01-04 21:15:00,0.67304,0.67308,0.67273,0.67279,5052799991.0
2007-01-04 21:30:00,0.6728,0.67295,0.67269,0.67295,4552399998.0
2007-01-04 21:45:00,0.67292,0.67305,0.67273,0.67294,3242600004.0
2007-01-04 22:00:00,0.67293,0.67297,0.67278,0.67284,3236500007.0
2007-01-04 22:15:00,0.67287,0.67308,0.67278,0.67298,4486199978.0
2007-01-04 22:30:00,0.67301,0.67305,0.67278,0.67305,3063600000.0
2007-01-04 22:45:00,0.67308,0.67316,0.67276,0.67286,2229099999.0
2007-01-04 23:00:00,0.67278,0.67318,0.67278,0.67312,2151299994.0
2007-01-04 23:15:00,0.67312,0.67331,0.67302,0.67322,2055300006.0
2007-01-04 23:30:00,0.67328,0.67332,0.67295,0.67314,2248700003.0
2007-01-04 23:45:00,0.67308,0.67327,0.6729,0.67322,1727200002.0
2007-01-05 00:00:00,0.67321,0.67333,0.67304,0.67328,1803699998.0
2007-01-05 00:15:00,0.67329,0.67329,0.67299,0.67308,1678600009.0
2007-01-05 00:30:00,0.67316,0.67321,0.67294,0.67299,2205599986.0
2007-01-05 00:45:00,0.67299,0.67321,0.67285,0.67306,1972700004.0
2007-01-05 01:00:00,0.67313,0.67318,0.67297,0.67312,1634300007.0
2007-01-05 01:15:00,0.67311,0.67331,0.67311,0.67318,1764600000.0
2007-01-05 01:30:00,0.67309,0.67355,0.67309,0.6733,2196200016.0
2007-01-05 01:45:00,0.67333,0.67364,0.67328,0.67349,1896999995.0
2007-01-05 02:00:00,0.67345,0.67362,0.67344,0.67358,1849099998.0
2007-01-05 02:15:00,0.67351,0.67373,0.67348,0.67364,1650700006.0
2007-01-05 02:30:00,0.67362,0.67373,0.67346,0.67371,1866099982.0
2007-01-05 02:45:00,0.67363,0.67397,0.67351,0.67393,1980600002.0
2007-01-05 03:00:00,0.67394,0.67406,0.67384,0.67398,2091299993.0
2007-01-05 03:15:00,0.67395,0.67409,0.67388,0.67402,1674100002.0
2007-01-05 03:30:00,0.67396,0.67404,0.67375,0.6738,2165499996.0
2007-01-05 03:45:00,0.6738,0.67404,0.67377,0.67395,1647499991.0
2007-01-05 04:00:00,0.67397,0.67397,0.67373,0.6739,1802100012.0
2007-01-05 04:15:00,0.67393,0.67407,0.67388,0.67394,1284999994.0
2007-01-05 04:30:00,0.67397,0.67414,0.67391,0.67414,2095000013.0
2007-01-05 04:45:00,0.67408,0.67429,0.67397,0.67413,2067400003.0
2007-01-05 05:00:00,0.6742,0.67432,0.67395,0.67399,2060200008.0
2007-01-05 05:15:00,0.67404,0.67421,0.674,0.67421,2136799995.0
2007-01-05 05:30:00,0.67421,0.67422,0.67399,0.67413,2245099994.0
2007-01-05 05:45:00,0.67412,0.67425,0.6739,0.67418,2117199993.0
2007-01-05 06:00:00,0.67414,0.6747,0.67409,0.67467,2295099982.0
2007-01-05 06:15:00,0.67464,0.67502,0.6746,0.67477,2293199998.0
2007-01-05 06:30:00,0.6747,0.67491,0.67465,0.6748,1531999998.0
2007-01-05 06:45:00,0.67482,0.67494,0.67455,0.67478,1673200000.0
2007-01-05 07:00:00,0.6748,0.67487,0.67466,0.67468,1705899999.0
2007-01-05 07:15:00,0.67471,0.67487,0.67471,0.67485,1510099996.0
2007-01-05 07:30:00,0.67481,0.67491,0.67464,0.67475,2022999999.0
2007-01-05 07:45:00,0.67469,0.67477,0.6746,0.67471,1658100006.0
2007-01-05 08:00:00,0.6747,0.67493,0.67468,0.67473,1969900003.0
2007-01-05 08:15:00,0.67476,0.67483,0.67451,0.67457,1418000002.0
2007-01-05 08:30:00,0.67456,0.67483,0.67424,0.67472,1862799998.0
2007-01-05 08:45:00,0.6747,0.67498,0.67462,0.67474,2102700012.0
2007-01-05 09:00:00,0.67476,0.67497,0.67468,0.67473,1894499998.0
2007-01-05 09:15:00,0.67469,0.67488,0.67452,0.6748,2385500004.0
2007-01-05 09:30:00,0.67482,0.67482,0.67428,0.6744,2038600003.0
2007-01-05 09:45:00,0.67443,0.67443,0.67411,0.67434,2403899990.0
2007-01-05 10:00:00,0.67432,0.67446,0.6741,0.67444,2143999992.0
2007-01-05 10:15:00,0.67444,0.67453,0.67416,0.67428,2306799994.0
2007-01-05 10:30:00,0.67428,0.67437,0.67407,0.67411,1967399994.0
2007-01-05 10:45:00,0.67415,0.67427,0.67397,0.67423,2341800001.0
2007-01-05 11:00:00,0.67417,0.67418,0.67381,0.67392,1703399998.0
2007-01-05 11:15:00,0.67399,0.67425,0.67388,0.6742,2592499999.0
2007-01-05 11:30:00,0.67424,0.6746,0.67413,0.67444,2543799997.0
2007-01-05 11:45:00,0.67445,0.67455,0.67418,0.67455,2493799994.0
2007-01-05 12:00:00,0.67449,0.67473,0.67439,0.67453,2218000001.0
2007-01-05 12:15:00,0.67451,0.67471,0.67442,0.67465,2303099983.0
2007-01-05 12:30:00,0.67461,0.67495,0.67451,0.67479,2183800013.0
2007-01-05 12:45:00,0.67484,0.67512,0.6748,0.675,2619899986.0
2007-01-05 13:00:00,0.67502,0.67531,0.67487,0.67519,2271300002.0
2007-01-05 13:15:00,0.67518,0.67531,0.67482,0.67495,1901400000.0
2007-01-05 13:30:00,0.67492,0.67515,0.67484,0.67508,2071500001.0
2007-01-05 13:45:00,0.67505,0.67506,0.67465,0.67465,2228500007.0
2007-01-05 14:00:00,0.67457,0.67478,0.67452,0.67464,1943100012.0
2007-01-05 14:15:00,0.67464,0.67478,0.67455,0.67461,2101000007.0
2007-01-05 14:30:00,0.67459,0.67471,0.67455,0.67458,1806300004.0
2007-01-05 14:45:00,0.67454,0.67466,0.67433,0.67463,1869999994.0
2007-01-05 15:00:00,0.67461,0.67466,0.67429,0.6745,1814199994.0
2007-01-05 15:15:00,0.67453,0.67471,0.67432,0.67433,2197599996.0
2007-01-05 15:30:00,0.67425,0.67425,0.67343,0.67357,2506099989.0
2007-01-05 15:45:00,0.67348,0.67387,0.67331,0.67385,2299200004.0
2007-01-05 16:00:00,0.67375,0.67399,0.67359,0.67383,1730700009.0
2007-01-05 16:15:00,0.67384,0.67385,0.6736,0.67377,1813600000.0
2007-01-05 16:30:00,0.67372,0.67379,0.67351,0.67354,2268200001.0
2007-01-05 16:45:00,0.67348,0.67374,0.67326,0.67359,2139100007.0
2007-01-05 17:00:00,0.67354,0.67361,0.67332,0.67345,1988699989.0
2007-01-05 17:15:00,0.67348,0.67373,0.67338,0.67371,2176299992.0
2007-01-05 17:30:00,0.67373,0.6739,0.67361,0.6739,2231000002.0
2007-01-05 17:45:00,0.6739,0.67413,0.67382,0.67388,2093799995.0
2007-01-05 18:00:00,0.67388,0.67408,0.6735,0.67392,17120599986.0
2007-01-05 18:15:00,0.67388,0.67402,0.67378,0.67378,14524500013.0
2007-01-05 18:30:00,0.67376,0.67395,0.67349,0.67367,8237699991.0
2007-01-05 18:45:00,0.67369,0.6738,0.67348,0.67348,6421199998.0
2007-01-05 19:00:00,0.6735,0.67375,0.67348,0.67353,6091300003.0
2007-01-05 19:15:00,0.67349,0.67381,0.67346,0.67374,5361399984.0
2007-01-05 19:30:00,0.67372,0.67377,0.67341,0.67342,7389400001.0
2007-01-05 19:45:00,0.67346,0.67378,0.67345,0.67369,3997799997.0
2007-01-05 20:00:00,0.67376,0.67376,0.67342,0.67358,4587499983.0
2007-01-05 20:15:00,0.6736,0.67367,0.6734,0.6736,6603599988.0
2007-01-05 20:30:00,0.67363,0.67377,0.67355,0.67364,10452699985.0
2007-01-05 20:45:00,0.67364,0.67378,0.67348,0.67375,11621199987.0
2007-01-05 21:00:00,0.67378,0.67381,0.67365,0.67378,8131000000.0
2007-01-05 21:15:00,0.67378,0.67394,0.67357,0.67382,4615499973.0
2007-01-05 21:30:00,0.67378,0.67402,0.67373,0.67385,4392400010.0
2007-01-05 21:45:00,0.67385,0.67386,0.67369,0.67386,3117099994.0
2007-01-05 22:00:00,0.67377,0.67381,0.67358,0.67373,3519099986.0
2007-01-05 22:15:00,0.67373,0.67389,0.67366,0.67375,4244699989.0
2007-01-05 22:30:00,0.6738,0.67384,0.67347,0.67377,2984599985.0
2007-01-05 22:45:00,0.6738,0.6738,0.67341,0.67346,2592400006.0
2007-01-05 23:00:00,0.67336,0.67371,0.67336,0.67367,1927400007.0
2007-01-05 23:15:00,0.67366,0.67394,0.67354,0.67385,1631600010.0
2007-01-05 23:30:00,0.67388,0.67393,0.6737,0.67385,1929200003.0
2007-01-05 23:45:00,0.67384,0.67394,0.67359,0.67393,1980900001.0
2007-01-08 00:00:00,0.67368,0.67415,0.67348,0.67354,2237099995.0
2007-01-08 00:15:00,0.67365,0.67407,0.67363,0.67374,2622999987.0
2007-01-08 00:30:00,0.67388,0.67415,0.67355,0.67405,2791899995.0
2007-01-08 00:45:00,0.67402,0.67417,0.67368,0.67381,1792900000.0
2007-01-08 01:00:00,0.67388,0.67388,0.67363,0.67372,2707999992.0
2007-01-08 01:15:00,0.6737,0.67375,0.67356,0.67371,2096799997.0
2007-01-08 01:30:00,0.67367,0.67388,0.67323,0.67357,2317599996.0
2007-01-08 01:45:00,0.67361,0.67394,0.67357,0.67383,1873000003.0
2007-01-08 02:00:00,0.67351,0.67382,0.67351,0.67363,1691900003.0
2007-01-08 02:15:00,0.6736,0.67388,0.67355,0.67375,1784899995.0
2007-01-08 02:30:00,0.67372,0.67393,0.6737,0.67375,1971799997.0
2007-01-08 02:45:00,0.67371,0.67402,0.67352,0.67378,2294100018.0
2007-01-08 03:00:00,0.67386,0.67404,0.67348,0.67401,1969199995.0
2007-01-08 03:15:00,0.67405,0.67408,0.67388,0.674,1215599997.0
2007-01-08 03:30:00,0.67398,0.67411,0.67388,0.67397,1299700008.0
2007-01-08 03:45:00,0.67403,0.67409,0.67395,0.67397,1683099998.0
2007-01-08 04:00:00,0.67405,0.67414,0.67394,0.67395,1847599990.0
2007-01-08 04:15:00,0.67403,0.67409,0.67391,0.67401,1916400004.0
2007-01-08 04:30:00,0.67401,0.67402,0.67367,0.67395,2030199990.0
2007-01-08 04:45:00,0.67385,0.67398,0.67378,0.67392,1430999998.0
2007-01-08 05:00:00,0.6739,0.67397,0.67384,0.67388,1490900001.0
2007-01-08 05:15:00,0.6739,0.67396,0.67355,0.67363,1228600004.0
2007-01-08 05:30:00,0.67363,0.67368,0.67347,0.67365,1657400007.0
2007-01-08 05:45:00,0.6736,0.6737,0.67353,0.67361,1796800002.0
2007-01-08 06:00:00,0.67359,0.6737,0.67352,0.67363,1713500005.0
2007-01-08 06:15:00,0.6736,0.67371,0.67356,0.67361,1506800004.0
2007-01-08 06:30:00,0.6736,0.67372,0.67355,0.67355,1435300010.0
2007-01-08 06:45:00,0.67364,0.67368,0.67355,0.67365,1519299997.0
2007-01-08 07:00:00,0.67362,0.67384,0.67362,0.67382,1116499989.0
2007-01-08 07:15:00,0.67381,0.67383,0.67369,0.67378,1698799992.0
2007-01-08 07:30:00,0.67378,0.67379,0.67356,0.67364,1876000011.0
2007-01-08 07:45:00,0.6736,0.67373,0.67342,0.67363,1933199984.0
2007-01-08 08:00:00,0.6736,0.6737,0.67335,0.67349,2036699995.0
2007-01-08 08:15:00,0.67348,0.67352,0.67326,0.67346,1774799992.0
2007-01-08 08:30:00,0.67344,0.67351,0.67325,0.67346,2152899995.0
2007-01-08 08:45:00,0.67342,0.67343,0.67307,0.6731,1878299981.0
2007-01-08 09:00:00,0.6731,0.6733,0.67302,0.67322,2015800005.0
2007-01-08 09:15:00,0.67319,0.67329,0.67299,0.67318,2461599999.0
2007-01-08 09:30:00,0.67322,0.67325,0.67288,0.67315,1893200008.0
2007-01-08 09:45:00,0.67316,0.67324,0.67293,0.6732,1801000012.0
2007-01-08 10:00:00,0.67317,0.67323,0.67249,0.67249,2084300004.0
2007-01-08 10:15:00,0.6725,0.67288,0.67243,0.67282,2485199969.0
2007-01-08 10:30:00,0.67283,0.67302,0.67275,0.67283,2198499989.0
2007-01-08 10:45:00,0.67287,0.67328,0.67277,0.67314,2185400003.0
2007-01-08 11:00:00,0.67311,0.67319,0.67295,0.6731,2289999995.0
2007-01-08 11:15:00,0.67314,0.67314,0.67282,0.67287,2437199998.0
2007-01-08 11:30:00,0.67294,0.6731,0.67285,0.67306,1740600014.0
2007-01-08 11:45:00,0.67306,0.67318,0.67291,0.67313,2737099994.0
2007-01-08 12:00:00,0.67305,0.67319,0.67296,0.67309,1777200001.0
2007-01-08 12:15:00,0.67307,0.6734,0.67305,0.67335,2439399999.0
2007-01-08 12:30:00,0.67333,0.67352,0.67324,0.67343,2457699993.0
2007-01-08 12:45:00,0.67341,0.67342,0.67308,0.67314,2037900003.0
2007-01-08 13:00:00,0.67317,0.67334,0.67299,0.67314,2326499982.0
2007-01-08 13:15:00,0.6731,0.6732,0.67288,0.67316,2259899991.0
2007-01-08 13:30:00,0.67314,0.67315,0.67289,0.67293,2159400009.0
2007-01-08 13:45:00,0.67293,0.67301,0.67265,0.67275,2529700008.0
2007-01-08 14:00:00,0.67272,0.67291,0.67258,0.6728,2270399988.0
2007-01-08 14:15:00,0.67279,0.67296,0.67274,0.67287,1744800012.0
2007-01-08 14:30:00,0.67278,0.67303,0.67273,0.67293,1800500000.0
2007-01-08 14:45:00,0.67294,0.67304,0.67284,0.67304,1891199987.0
2007-01-08 15:00:00,0.67302,0.67305,0.67286,0.67297,2426300002.0
2007-01-08 15:15:00,0.67303,0.6731,0.67284,0.67284,2058100003.0
2007-01-08 15:30:00,0.6728,0.67305,0.6728,0.67305,1812000005.0
2007-01-08 15:45:00,0.67296,0.67307,0.67263,0.67269,2184499996.0
2007-01-08 16:00:00,0.67266,0.67309,0.67259,0.67296,2010400013.0
2007-01-08 16:15:00,0.67298,0.67306,0.67278,0.67294,2213699993.0
2007-01-08 16:30:00,0.67298,0.67307,0.67286,0.67303,2384399990.0
2007-01-08 16:45:00,0.67305,0.67312,0.67261,0.67262,2117299996.0
2007-01-08 17:00:00,0.67263,0.6727,0.67212,0.6723,2466899994.0
2007-01-08 17:15:00,0.67229,0.67229,0.67204,0.67211,2483899989.0
2007-01-08 17:30:00,0.67216,0.67221,0.67198,0.67201,1595699991.0
2007-01-08 17:45:00,0.67197,0.6723,0.67193,0.67223,1773899998.0
2007-01-08 18:00:00,0.67224,0.67232,0.6717,0.67227,18030500003.0
2007-01-08 18:15:00,0.6717,0.67231,0.6717,0.67207,13704700003.0
2007-01-08 18:30:00,0.67207,0.67219,0.6719,0.67193,8149000001.0
2007-01-08 18:45:00,0.67193,0.67214,0.67159,0.67165,6120699980.0
2007-01-08 19:00:00,0.67165,0.67199,0.67153,0.67187,6084199989.0
2007-01-08 19:15:00,0.67183,0.67185,0.67158,0.6718,5676900010.0
2007-01-08 19:30:00,0.67176,0.67197,0.67168,0.67192,7104299995.0
2007-01-08 19:45:00,0.67191,0.67208,0.67175,0.67204,3776299984.0
2007-01-08 20:00:00,0.67211,0.67233,0.67178,0.67188,4357500012.0
2007-01-08 20:15:00,0.67192,0.67201,0.6718,0.67185,6780600033.0
2007-01-08 20:30:00,0.67188,0.67205,0.67184,0.67203,10053100027.0
2007-01-08 20:45:00,0.67203,0.67218,0.67192,0.67197,11175200009.0
2007-01-08 21:00:00,0.672,0.67211,0.67181,0.67193,7778200031.0
2007-01-08 21:15:00,0.67193,0.67195,0.67152,0.67157,4895200013.0
2007-01-08 21:30:00,0.6716,0.67169,0.67151,0.67165,4322699998.0
2007-01-08 21:45:00,0.67166,0.67182,0.6715,0.6717,3324600006.0
2007-01-08 22:00:00,0.67167,0.67178,0.67155,0.67173,3230599989.0
2007-01-08 22:15:00,0.67175,0.6718,0.67155,0.67175,3963800002.0
2007-01-08 22:30:00,0.67176,0.6718,0.67161,0.6718,3107600014.0
2007-01-08 22:45:00,0.67183,0.67195,0.67161,0.67161,2491699997.0
2007-01-08 23:00:00,0.67151,0.6719,0.67151,0.67178,2319799982.0
2007-01-08 23:15:00,0.6718,0.67195,0.67172,0.6718,1619100002.0
2007-01-08 23:30:00,0.67185,0.67197,0.67177,0.67196,1845300014.0
2007-01-08 23:45:00,0.67197,0.672,0.67155,0.6718,2235300006.0
2007-01-09 00:00:00,0.67178,0.67184,0.67165,0.67168,1740699998.0
2007-01-09 00:15:00,0.67174,0.6718,0.67158,0.67161,1463799983.0
2007-01-09 00:30:00,0.67172,0.67184,0.67149,0.67178,1915900009.0
2007-01-09 00:45:00,0.67182,0.67189,0.67159,0.6718,1396800007.0
2007-01-09 01:00:00,0.67179,0.67198,0.67164,0.67198,2409000001.0
2007-01-09 01:15:00,0.67194,0.67197,0.67158,0.67191,1998800016.0
2007-01-09 01:30:00,0.67184,0.67186,0.67167,0.67177,1870899991.0
2007-01-09 01:45:00,0.67183,0.67197,0.67157,0.67186,2249800004.0
2007-01-09 02:00:00,0.67181,0.67193,0.67132,0.67134,2487200006.0
2007-01-09 02:15:00,0.67131,0.67147,0.67128,0.67138,1583999993.0
2007-01-09 02:30:00,0.67131,0.67142,0.6712,0.67125,2092199994.0
2007-01-09 02:45:00,0.6712,0.67133,0.67107,0.67122,1878500000.0
2007-01-09 03:00:00,0.67122,0.67125,0.671,0.67115,1902800000.0
2007-01-09 03:15:00,0.67116,0.67132,0.67109,0.67123,1893000000.0
2007-01-09 03:30:00,0.67123,0.67126,0.6711,0.67114,1547599994.0
2007-01-09 03:45:00,0.67114,0.67121,0.67098,0.67107,1639999995.0
2007-01-09 04:00:00,0.67117,0.67127,0.67102,0.6711,1667800005.0
2007-01-09 04:15:00,0.67107,0.67127,0.67105,0.6712,1749600001.0
2007-01-09 04:30:00,0.67118,0.6713,0.67113,0.67126,1723900001.0
2007-01-09 04:45:00,0.6712,0.67128,0.67102,0.67111,1846600005.0
2007-01-09 05:00:00,0.67109,0.67122,0.67102,0.67103,1703799996.0
2007-01-09 05:15:00,0.67107,0.67115,0.67087,0.67113,1523300009.0
2007-01-09 05:30:00,0.67115,0.67121,0.67094,0.67105,1348800003.0
2007-01-09 05:45:00,0.67085,0.67121,0.67071,0.67103,1704599997.0
2007-01-09 06:00:00,0.67105,0.6712,0.67105,0.67112,1261399998.0
2007-01-09 06:15:00,0.67109,0.67124,0.67105,0.67117,1693600009.0
2007-01-09 06:30:00,0.67115,0.67122,0.67105,0.67105,1364499992.0
2007-01-09 06:45:00,0.67114,0.67122,0.67105,0.67119,1466800009.0
2007-01-09 07:00:00,0.67109,0.67117,0.67098,0.67112,1797200012.0
2007-01-09 07:15:00,0.67114,0.67119,0.67103,0.67115,1374100007.0
2007-01-09 07:30:00,0.67113,0.67125,0.67095,0.67107,1820500000.0
2007-01-09 07:45:00,0.67106,0.67121,0.67097,0.67101,1776800003.0
2007-01-09 08:00:00,0.67099,0.67109,0.67092,0.67104,1932300007.0
2007-01-09 08:15:00,0.671,0.67115,0.67087,0.67094,1382900001.0
2007-01-09 08:30:00,0.67092,0.67119,0.67092,0.67111,1872799989.0
2007-01-09 08:45:00,0.67102,0.67115,0.6709,0.6709,1587499999.0
2007-01-09 09:00:00,0.67095,0.67109,0.67074,0.671,2228100007.0
2007-01-09 09:15:00,0.671,0.67117,0.6709,0.67113,2057300010.0
2007-01-09 09:30:00,0.67114,0.67119,0.67089,0.67098,2111199990.0
2007-01-09 09:45:00,0.67091,0.67101,0.67062,0.67071,1889399992.0
2007-01-09 10:00:00,0.67066,0.67095,0.67053,0.67088,2423599997.0
2007-01-09 10:15:00,0.67089,0.67091,0.67056,0.67062,2153100000.0
2007-01-09 10:30:00,0.67061,0.67078,0.67051,0.67068,2200100006.0
2007-01-09 10:45:00,0.6707,0.67093,0.67069,0.67087,2026600000.0
2007-01-09 11:00:00,0.67088,0.67107,0.67087,0.67092,2041199995.0
2007-01-09 11:15:00,0.67095,0.67095,0.67071,0.67077,2573599997.0
2007-01-09 11:30:00,0.67082,0.6709,0.67061,0.67072,2016600006.0
2007-01-09 11:45:00,0.67068,0.67091,0.67068,0.67091,2330100007.0
2007-01-09 12:00:00,0.67086,0.67092,0.67061,0.67092,2118900007.0
2007-01-09 12:15:00,0.67093,0.67098,0.6706,0.67065,2658100001.0
2007-01-09 12:30:00,0.67064,0.67073,0.67049,0.67055,1887100000.0
2007-01-09 12:45:00,0.67057,0.67063,0.67047,0.67051,1755800003.0
2007-01-09 13:00:00,0.67056,0.67078,0.67053,0.67073,2166600004.0
2007-01-09 13:15:00,0.67072,0.67089,0.6706,0.67064,2093099992.0
2007-01-09 13:30:00,0.67064,0.67065,0.67036,0.6706,2085599988.0
2007-01-09 13:45:00,0.67059,0.67065,0.67041,0.67041,2119800009.0
2007-01-09 14:00:00,0.67037,0.67045,0.67024,0.67029,1961200005.0
2007-01-09 14:15:00,0.67034,0.67045,0.67018,0.67018,2075500010.0
2007-01-09 14:30:00,0.67015,0.67033,0.67004,0.67009,2247199993.0
2007-01-09 14:45:00,0.67011,0.67035,0.67006,0.67025,1770700015.0
2007-01-09 15:00:00,0.67019,0.67027,0.67008,0.6701,2043300006.0
2007-01-09 15:15:00,0.67013,0.6703,0.67006,0.67025,2043299986.0
2007-01-09 15:30:00,0.67024,0.6704,0.67024,0.67024,1839200002.0
2007-01-09 15:45:00,0.67027,0.67038,0.67019,0.67024,2266599996.0
2007-01-09 16:00:00,0.67018,0.67024,0.66991,0.67013,2241299984.0
2007-01-09 16:15:00,0.67011,0.67031,0.67006,0.67014,1875599997.0
2007-01-09 16:30:00,0.67016,0.67018,0.66979,0.66992,2039100000.0
2007-01-09 16:45:00,0.66985,0.66989,0.66968,0.66983,2056599991.0
2007-01-09 17:00:00,0.66985,0.67002,0.66964,0.66977,2393399998.0
2007-01-09 17:15:00,0.6698,0.66985,0.66967,0.66973,2035399998.0
2007-01-09 17:30:00,0.66978,0.67005,0.66971,0.66988,1837699996.0
2007-01-09 17:45:00,0.66986,0.66996,0.66975,0.66987,2342100006.0
2007-01-09 18:00:00,0.66984,0.67,0.66969,0.66979,16784700005.0
2007-01-09 18:15:00,0.66976,0.66994,0.66973,0.66977,12046799965.0
2007-01-09 18:30:00,0.6698,0.6699,0.6696,0.66978,8867000013.0
2007-01-09 18:45:00,0.66978,0.6699,0.66964,0.6697,6439400013.0
2007-01-09 19:00:00,0.66972,0.67015,0.66971,0.67008,6419699993.0
2007-01-09 19:15:00,0.67007,0.67027,0.66996,0.67023,5710799982.0
2007-01-09 19:30:00,0.67022,0.6704,0.67016,0.67017,7400000015.0
2007-01-09 19:45:00,0.67021,0.6706,0.67019,0.67048,4068600003.0
2007-01-09 20:00:00,0.67054,0.67056,0.67037,0.67048,4196300003.0
2007-01-09 20:15:00,0.67049,0.67049,0.6703,0.67032,7317300002.0
2007-01-09 20:30:00,0.67033,0.67054,0.67024,0.67031,9263999994.0
2007-01-09 20:45:00,0.67031,0.67037,0.67017,0.67025,10836499994.0
2007-01-09 21:00:00,0.67034,0.67034,0.67012,0.67028,8392500034.0
2007-01-09 21:15:00,0.67033,0.67033,0.66999,0.67012,5496899992.0
2007-01-09 21:30:00,0.67008,0.67018,0.66977,0.67014,4567399989.0
2007-01-09 21:45:00,0.67015,0.67016,0.67,0.67008,3453600005.0
2007-01-09 22:00:00,0.67004,0.67023,0.67001,0.67015,3567200005.0
2007-01-09 22:15:00,0.67015,0.67022,0.67007,0.6701,4148799983.0
2007-01-09 22:30:00,0.6701,0.67032,0.67009,0.67027,3060499995.0
2007-01-09 22:45:00,0.67029,0.6703,0.66993,0.66993,2668499992.0
2007-01-09 23:00:00,0.66975,0.67018,0.66975,0.67013,2072900002.0
2007-01-09 23:15:00,0.67013,0.67023,0.67002,0.67002,2046999984.0
2007-01-09 23:30:00,0.67005,0.67015,0.66996,0.67003,2280599995.0
2007-01-09 23:45:00,0.67002,0.67015,0.66972,0.66996,1456099989.0
2007-01-10 00:00:00,0.66989,0.67011,0.66977,0.67007,1673200000.0
2007-01-10 00:15:00,0.67011,0.67022,0.66995,0.66997,1701500002.0
2007-01-10 00:30:00,0.67009,0.67015,0.66995,0.67003,1677900014.0
2007-01-10 00:45:00,0.67003,0.67003,0.66976,0.66998,1799500004.0
2007-01-10 01:00:00,0.66997,0.67007,0.66968,0.66988,1876199998.0
2007-01-10 01:15:00,0.66985,0.67005,0.66983,0.67003,1841299997.0
2007-01-10 01:30:00,0.6699,0.67001,0.66966,0.66997,1858099988.0
2007-01-10 01:45:00,0.66999,0.67014,0.66984,0.66997,1990499996.0
2007-01-10 02:00:00,0.66997,0.67012,0.66979,0.66989,1976700002.0
2007-01-10 02:15:00,0.66992,0.67008,0.66956,0.66973,2295300012.0
2007-01-10 02:30:00,0.66967,0.66993,0.66953,0.66985,2032400008.0
2007-01-10 02:45:00,0.66978,0.66998,0.66961,0.66979,2100300012.0
2007-01-10 03:00:00,0.66976,0.66978,0.6695,0.66964,1988599999.0
2007-01-10 03:15:00,0.66969,0.66972,0.66926,0.66954,1442500011.0
2007-01-10 03:30:00,0.66962,0.66969,0.66948,0.66965,2157099990.0
2007-01-10 03:45:00,0.66961,0.66972,0.66941,0.66948,1520500000.0
2007-01-10 04:00:00,0.66955,0.66968,0.66939,0.6695,1858999985.0
2007-01-10 04:15:00,0.6695,0.66954,0.66929,0.66941,2109999988.0
2007-01-10 04:30:00,0.66944,0.6695,0.66925,0.66946,1667799998.0
2007-01-10 04:45:00,0.66938,0.66955,0.66929,0.66955,1727599992.0
2007-01-10 05:00:00,0.6695,0.66963,0.66945,0.66952,1724499994.0
2007-01-10 05:15:00,0.66955,0.66972,0.66949,0.66963,1513000002.0
2007-01-10 05:30:00,0.66963,0.66975,0.66962,0.66965,1378399993.0
2007-01-10 05:45:00,0.66963,0.66972,0.66958,0.66968,1681899997.0
2007-01-10 06:00:00,0.6697,0.66975,0.66962,0.66973,2038699998.0
2007-01-10 06:15:00,0.66972,0.66985,0.6696,0.66973,1843000000.0
2007-01-10 06:30:00,0.66973,0.6698,0.66965,0.66965,1236999997.0
2007-01-10 06:45:00,0.66975,0.66986,0.66966,0.66974,1873500000.0
2007-01-10 07:00:00,0.6697,0.66985,0.66963,0.66982,1743599998.0
2007-01-10 07:15:00,0.66981,0.66994,0.6696,0.66982,2137999995.0
2007-01-10 07:30:00,0.6698,0.66992,0.66967,0.66977,1899599991.0
2007-01-10 07:45:00,0.66977,0.67011,0.66977,0.6699,1990400001.0
2007-01-10 08:00:00,0.6699,0.67015,0.66989,0.67005,1550200002.0
2007-01-10 08:15:00,0.67005,0.67009,0.66992,0.66996,1584100002.0
2007-01-10 08:30:00,0.66997,0.67014,0.6699,0.67006,1899300004.0
2007-01-10 08:45:00,0.67003,0.67004,0.66952,0.66952,2009599993.0
2007-01-10 09:00:00,0.66951,0.66982,0.66945,0.66974,1874800003.0
2007-01-10 09:15:00,0.66972,0.67008,0.66971,0.67008,2182899994.0
2007-01-10 09:30:00,0.67003,0.67003,0.66943,0.66948,2292299997.0
2007-01-10 09:45:00,0.66948,0.66965,0.66937,0.66943,1808100009.0
2007-01-10 10:00:00,0.66942,0.66954,0.66908,0.66917,2101699997.0
2007-01-10 10:15:00,0.66922,0.66927,0.66887,0.66898,2193799996.0
2007-01-10 10:30:00,0.66899,0.66954,0.66895,0.66932,1775800001.0
2007-01-10 10:45:00,0.66933,0.66934,0.66903,0.66927,2551000018.0
2007-01-10 11:00:00,0.66923,0.6694,0.66921,0.66935,1984999989.0
2007-01-10 11:15:00,0.66941,0.66948,0.66929,0.6694,2134999998.0
2007-01-10 11:30:00,0.66962,0.67015,0.66962,0.66995,2065300001.0
2007-01-10 11:45:00,0.67011,0.67043,0.67005,0.6703,1929100010.0
2007-01-10 12:00:00,0.67023,0.67041,0.67004,0.6703,1883699991.0
2007-01-10 12:15:00,0.67029,0.67033,0.67003,0.67011,2274800009.0
2007-01-10 12:30:00,0.67008,0.67018,0.66995,0.67005,1911699993.0
2007-01-10 12:45:00,0.67007,0.67041,0.67,0.6703,2031399991.0
2007-01-10 13:00:00,0.67035,0.6704,0.67017,0.67027,1699699991.0
2007-01-10 13:15:00,0.67016,0.67034,0.67012,0.67025,1667900004.0
2007-01-10 13:30:00,0.67027,0.67044,0.67014,0.67041,2448499988.0
2007-01-10 13:45:00,0.67041,0.67041,0.67007,0.6703,2546500016.0
2007-01-10 14:00:00,0.67033,0.67052,0.67024,0.67041,2035400005.0
2007-01-10 14:15:00,0.67043,0.67061,0.67034,0.6705,2511000001.0
2007-01-10 14:30:00,0.67045,0.67054,0.67029,0.67033,1537399989.0
2007-01-10 14:45:00,0.67033,0.67036,0.67015,0.67027,2200700008.0
2007-01-10 15:00:00,0.67021,0.6703,0.66999,0.67012,2179900000.0
2007-01-10 15:15:00,0.67014,0.67025,0.66991,0.66993,2002999993.0
2007-01-10 15:30:00,0.6699,0.67022,0.66985,0.67012,1932000004.0
2007-01-10 15:45:00,0.67008,0.67026,0.66995,0.66999,2153999990.0
2007-01-10 16:00:00,0.67003,0.67006,0.66977,0.66982,2589900001.0
2007-01-10 16:15:00,0.66983,0.66984,0.66959,0.66968,2664299993.0
2007-01-10 16:30:00,0.66967,0.66979,0.66951,0.66953,1704199999.0
2007-01-10 16:45:00,0.66949,0.6695,0.6692,0.6692,2206899999.0
2007-01-10 17:00:00,0.6692,0.66938,0.66915,0.66924,2275999988.0
2007-01-10 17:15:00,0.66925,0.66928,0.66895,0.66911,2191899995.0
2007-01-10 17:30:00,0.66912,0.6694,0.66904,0.66936,2443999997.0
2007-01-10 17:45:00,0.66937,0.66939,0.66889,0.66889,2130099988.0
2007-01-10 18:00:00,0.66891,0.66936,0.66889,0.66934,17378999976.0
2007-01-10 18:15:00,0.66935,0.66955,0.66916,0.66945,15388799996.0
2007-01-10 18:30:00,0.66945,0.66973,0.66927,0.66954,8214100004.0
2007-01-10 18:45:00,0.66954,0.66965,0.66922,0.66922,5900499981.0
2007-01-10 19:00:00,0.6692,0.6692,0.66883,0.66908,6401499997.0
2007-01-10 19:15:00,0.6691,0.66933,0.66908,0.66919,5155599989.0
2007-01-10 19:30:00,0.66917,0.66925,0.66889,0.66907,6599900005.0
2007-01-10 19:45:00,0.66908,0.66918,0.66889,0.66912,3775400001.0
2007-01-10 20:00:00,0.66918,0.66937,0.66906,0.66919,4333100004.0
2007-01-10 20:15:00,0.66923,0.66925,0.66907,0.66913,7188599951.0
2007-01-10 20:30:00,0.66913,0.66926,0.66899,0.66909,10212299976.0
2007-01-10 20:45:00,0.66911,0.66918,0.66889,0.66904,11853500019.0
2007-01-10 21:00:00,0.66908,0.6692,0.669,0.66917,7813499978.0
2007-01-10 21:15:00,0.66918,0.66923,0.6691,0.66918,5052399991.0
2007-01-10 21:30:00,0.66915,0.66928,0.66907,0.66924,4432799986.0
2007-01-10 21:45:00,0.66925,0.66927,0.66902,0.6692,3257399998.0
2007-01-10 22:00:00,0.66915,0.66934,0.66908,0.66921,3732299999.0
2007-01-10 22:15:00,0.66927,0.66935,0.66915,0.6692,4237099994.0
2007-01-10 22:30:00,0.66925,0.66942,0.66917,0.66935,2976099997.0
2007-01-10 22:45:00,0.66937,0.66946,0.66909,0.66909,2428400008.0
2007-01-10 23:00:00,0.669,0.66936,0.669,0.66928,2306699995.0
2007-01-10 23:15:00,0.66933,0.66948,0.66926,0.6693,1406499991.0
2007-01-10 23:30:00,0.66933,0.66954,0.66916,0.66931,2240499985.0
2007-01-10 23:45:00,0.66934,0.66951,0.66923,0.66947,2017400008.0
2007-01-11 00:00:00,0.66935,0.66951,0.66925,0.66932,1959999997.0
2007-01-11 00:15:00,0.66938,0.6694,0.66922,0.66922,1672400002.0
2007-01-11 00:30:00,0.66931,0.66942,0.66921,0.66935,1419900000.0
2007-01-11 00:45:00,0.6693,0.6694,0.66917,0.6693,1935200000.0
2007-01-11 01:00:00,0.66934,0.66957,0.66903,0.66932,2199200003.0
2007-01-11 01:15:00,0.66926,0.66948,0.66913,0.66939,1579200000.0
2007-01-11 01:30:00,0.6694,0.66954,0.66933,0.66947,2079299999.0
2007-01-11 01:45:00,0.66949,0.66951,0.66934,0.66937,1755999981.0
2007-01-11 02:00:00,0.6694,0.66974,0.66938,0.66965,2029000012.0
2007-01-11 02:15:00,0.66961,0.66967,0.66937,0.66952,2373599991.0
2007-01-11 02:30:00,0.66951,0.66963,0.66942,0.66959,2182300011.0
2007-01-11 02:45:00,0.66954,0.66973,0.66949,0.66973,1888399991.0
2007-01-11 03:00:00,0.66974,0.66986,0.66964,0.66986,1771900000.0
2007-01-11 03:15:00,0.66995,0.67011,0.66977,0.67002,1474199989.0
2007-01-11 03:30:00,0.67,0.67014,0.66985,0.66992,1656600000.0
2007-01-11 03:45:00,0.66978,0.67003,0.66972,0.66987,1802599986.0
2007-01-11 04:00:00,0.66991,0.67007,0.66988,0.66995,1431500018.0
2007-01-11 04:15:00,0.66999,0.67002,0.66985,0.66995,1556000009.0
2007-01-11 04:30:00,0.66993,0.66998,0.6698,0.6699,1750499994.0
2007-01-11 04:45:00,0.6698,0.66993,0.66971,0.66977,1631499985.0
2007-01-11 05:00:00,0.6698,0.67012,0.66971,0.67007,1680799995.0
2007-01-11 05:15:00,0.6701,0.67015,0.6699,0.6699,1449400005.0
2007-01-11 05:30:00,0.66991,0.67005,0.66985,0.67005,1317599997.0
2007-01-11 05:45:00,0.67001,0.67018,0.66992,0.67009,1630099991.0
2007-01-11 06:00:00,0.6701,0.67026,0.67008,0.67022,1764300004.0
2007-01-11 06:15:00,0.67015,0.67021,0.67007,0.6701,1627199992.0
2007-01-11 06:30:00,0.6701,0.67016,0.66984,0.67,1415699985.0
2007-01-11 06:45:00,0.67005,0.67017,0.66995,0.67015,1988100017.0
2007-01-11 07:00:00,0.67012,0.67027,0.67012,0.67022,1205400001.0
2007-01-11 07:15:00,0.67024,0.67031,0.67003,0.67014,1670000009.0
2007-01-11 07:30:00,0.67013,0.67022,0.66998,0.67007,2282200002.0
2007-01-11 07:45:00,0.67005,0.67016,0.6699,0.66992,1513200000.0
2007-01-11 08:00:00,0.66988,0.67015,0.66987,0.67014,1688200004.0
2007-01-11 08:15:00,0.67017,0.67024,0.67005,0.67017,1316700006.0
2007-01-11 08:30:00,0.6702,0.67029,0.67007,0.67026,1922199998.0
2007-01-11 08:45:00,0.67021,0.67021,0.66978,0.66985,1923300007.0
2007-01-11 09:00:00,0.66985,0.67008,0.66976,0.66993,1928799994.0
2007-01-11 09:15:00,0.66988,0.67014,0.6695,0.6696,2223299996.0
2007-01-11 09:30:00,0.66963,0.6701,0.66948,0.67,2224500000.0
2007-01-11 09:45:00,0.66997,0.6702,0.66982,0.67003,1886900002.0
2007-01-11 10:00:00,0.67,0.67027,0.66993,0.66997,2203299990.0
2007-01-11 10:15:00,0.66999,0.67002,0.66979,0.66984,2569499996.0
2007-01-11 10:30:00,0.66984,0.66999,0.66979,0.66995,1847100003.0
2007-01-11 10:45:00,0.66995,0.67005,0.66982,0.66989,2424699995.0
2007-01-11 11:00:00,0.66988,0.66996,0.66963,0.66972,2174799993.0
2007-01-11 11:15:00,0.66977,0.66977,0.66925,0.66957,1964399993.0
2007-01-11 11:30:00,0.66943,0.66943,0.66852,0.66863,1952100008.0
2007-01-11 11:45:00,0.66857,0.66887,0.66847,0.6685,2151700010.0
2007-01-11 12:00:00,0.66841,0.66908,0.66823,0.66908,2720399981.0
2007-01-11 12:15:00,0.66903,0.66914,0.66889,0.66911,2149599999.0
2007-01-11 12:30:00,0.66905,0.66909,0.66858,0.66862,2094499995.0
2007-01-11 12:45:00,0.66869,0.66892,0.66862,0.66865,2296300002.0
2007-01-11 13:00:00,0.66865,0.66888,0.66848,0.66888,2271599985.0
2007-01-11 13:15:00,0.66882,0.66908,0.66878,0.669,1783700007.0
2007-01-11 13:30:00,0.669,0.66915,0.66883,0.66901,2208600001.0
2007-01-11 13:45:00,0.669,0.66909,0.66868,0.66871,2194600006.0
2007-01-11 14:00:00,0.66757,0.66772,0.66544,0.6661,2110899993.0
2007-01-11 14:15:00,0.66601,0.66606,0.66494,0.66517,2380699994.0
2007-01-11 14:30:00,0.66517,0.66555,0.66516,0.66555,2252199987.0
2007-01-11 14:45:00,0.6655,0.66558,0.66515,0.66525,2115699976.0
2007-01-11 15:00:00,0.66516,0.66545,0.6651,0.66529,2060099989.0
2007-01-11 15:15:00,0.66531,0.66559,0.66524,0.66543,1951299999.0
2007-01-11 15:30:00,0.66546,0.66558,0.66472,0.66491,2248400003.0
2007-01-11 15:45:00,0.6649,0.6649,0.66403,0.66412,2241699991.0
2007-01-11 16:00:00,0.66417,0.66441,0.66387,0.66393,2417199987.0
2007-01-11 16:15:00,0.66395,0.66441,0.66387,0.6644,2487800010.0
2007-01-11 16:30:00,0.66435,0.66455,0.66428,0.66452,1990400006.0
2007-01-11 16:45:00,0.66446,0.66491,0.66437,0.66472,1917100008.0
2007-01-11 17:00:00,0.66467,0.66476,0.66437,0.66455,2342000008.0
2007-01-11 17:15:00,0.66463,0.66478,0.66451,0.66451,1694699992.0
2007-01-11 17:30:00,0.66453,0.66462,0.66421,0.66427,1835300002.0
2007-01-11 17:45:00,0.66419,0.66423,0.66375,0.66375,2287399996.0
2007-01-11 18:00:00,0.66374,0.66414,0.66373,0.66395,17702200025.0
2007-01-11 18:15:00,0.66399,0.66405,0.66372,0.66385,14978900006.0
2007-01-11 18:30:00,0.66382,0.66394,0.66375,0.66383,8132000004.0
2007-01-11 18:45:00,0.66384,0.66395,0.66366,0.66366,6177399978.0
2007-01-11 19:00:00,0.66365,0.66375,0.66355,0.66363,6558399979.0
2007-01-11 19:15:00,0.66364,0.66387,0.66362,0.66375,5402099992.0
2007-01-11 19:30:00,0.66373,0.66387,0.66367,0.66382,6892599987.0
2007-01-11 19:45:00,0.66384,0.66387,0.66343,0.66343,3802900020.0
2007-01-11 20:00:00,0.66356,0.66358,0.66298,0.66299,3965899987.0
2007-01-11 20:15:00,0.66297,0.66309,0.66268,0.66302,7187799971.0
2007-01-11 20:30:00,0.66303,0.66322,0.663,0.66308,10207800022.0
2007-01-11 20:45:00,0.66307,0.66313,0.66248,0.6626,11479899999.0
2007-01-11 21:00:00,0.66263,0.66274,0.66248,0.66261,8161699997.0
2007-01-11 21:15:00,0.66263,0.66268,0.66244,0.66256,4886700000.0
2007-01-11 21:30:00,0.66255,0.66276,0.66248,0.66262,4530799975.0
2007-01-11 21:45:00,0.66262,0.66283,0.6626,0.66269,2979700001.0
2007-01-11 22:00:00,0.66267,0.66275,0.66248,0.66254,3595199998.0
2007-01-11 22:15:00,0.66255,0.66268,0.66246,0.66255,4750899991.0
2007-01-11 22:30:00,0.66259,0.66269,0.66246,0.66265,2953699980.0
2007-01-11 22:45:00,0.66266,0.66267,0.66234,0.66234,2457700007.0
2007-01-11 23:00:00,0.66217,0.66268,0.66217,0.66252,2254300020.0
2007-01-11 23:15:00,0.66256,0.66266,0.66247,0.6625,1872200001.0
2007-01-11 23:30:00,0.66251,0.66265,0.66246,0.66261,1484499996.0
2007-01-11 23:45:00,0.6626,0.66271,0.66241,0.66267,1580100002.0
2007-01-12 00:00:00,0.66262,0.66301,0.66251,0.66292,1885599999.0
2007-01-12 00:15:00,0.66292,0.66306,0.66281,0.66298,2354800004.0
2007-01-12 00:30:00,0.66306,0.66325,0.663,0.66313,1890099994.0
2007-01-12 00:45:00,0.66313,0.66323,0.66292,0.66301,1489199998.0
2007-01-12 01:00:00,0.66297,0.66314,0.66285,0.66288,2196899999.0
2007-01-12 01:15:00,0.66285,0.66308,0.66285,0.66294,1762999997.0
2007-01-12 01:30:00,0.66292,0.66307,0.6628,0.66297,1922400008.0
2007-01-12 01:45:00,0.66301,0.66308,0.66285,0.66301,2295800004.0
2007-01-12 02:00:00,0.66302,0.66309,0.66277,0.6629,2085399998.0
2007-01-12 02:15:00,0.6629,0.66296,0.66276,0.66287,1854999984.0
2007-01-12 02:30:00,0.6628,0.66287,0.66257,0.66274,1581800006.0
2007-01-12 02:45:00,0.66269,0.66275,0.66253,0.6626,1364999991.0
2007-01-12 03:00:00,0.66268,0.66298,0.66265,0.66277,2015300001.0
2007-01-12 03:15:00,0.66283,0.66286,0.66248,0.66265,1153499995.0
2007-01-12 03:30:00,0.66261,0.66284,0.6626,0.66274,2172499984.0
2007-01-12 03:45:00,0.66268,0.66305,0.66263,0.66292,1989399997.0
2007-01-12 04:00:00,0.66303,0.66312,0.66291,0.66296,1352200005.0
2007-01-12 04:15:00,0.66302,0.66325,0.66292,0.66307,1722100000.0
2007-01-12 04:30:00,0.66301,0.66307,0.66263,0.66272,2073000013.0
2007-01-12 04:45:00,0.66265,0.66283,0.66245,0.66259,1820399990.0
2007-01-12 05:00:00,0.66267,0.66282,0.66253,0.6627,2116299999.0
2007-01-12 05:15:00,0.66273,0.66286,0.6626,0.66276,1537200008.0
2007-01-12 05:30:00,0.66278,0.6629,0.6627,0.6628,2033999989.0
2007-01-12 05:45:00,0.66281,0.66296,0.66268,0.66271,2176400009.0
2007-01-12 06:00:00,0.66274,0.66297,0.6627,0.66287,1558200000.0
2007-01-12 06:15:00,0.6628,0.66292,0.66267,0.6629,1661700003.0
2007-01-12 06:30:00,0.66288,0.66306,0.6628,0.66294,1640200015.0
2007-01-12 06:45:00,0.66299,0.66316,0.66276,0.6629,2316199985.0
2007-01-12 07:00:00,0.66294,0.66294,0.66261,0.66264,1701500006.0
2007-01-12 07:15:00,0.66268,0.66287,0.6626,0.66287,1915999987.0
2007-01-12 07:30:00,0.66282,0.66299,0.66276,0.66281,2369699999.0
2007-01-12 07:45:00,0.66276,0.66304,0.66268,0.66294,1997700004.0
2007-01-12 08:00:00,0.66295,0.66322,0.66288,0.66308,1938999987.0
2007-01-12 08:15:00,0.66308,0.66314,0.66268,0.66271,1891899991.0
2007-01-12 08:30:00,0.66269,0.66273,0.6624,0.66256,1933100000.0
2007-01-12 08:45:00,0.66252,0.66264,0.66226,0.66246,2093999989.0
2007-01-12 09:00:00,0.66251,0.66305,0.66251,0.66302,2103199995.0
2007-01-12 09:15:00,0.66297,0.66297,0.66272,0.66272,2140500003.0
2007-01-12 09:30:00,0.66277,0.66308,0.66254,0.66301,1605300004.0
2007-01-12 09:45:00,0.66302,0.66319,0.66269,0.66288,2094799994.0
2007-01-12 10:00:00,0.66287,0.66305,0.66268,0.66301,2186200006.0
2007-01-12 10:15:00,0.66307,0.66327,0.66249,0.66264,2283200005.0
2007-01-12 10:30:00,0.66267,0.66303,0.66262,0.66295,1935900006.0
2007-01-12 10:45:00,0.66294,0.66336,0.6629,0.66336,1949300002.0
2007-01-12 11:00:00,0.66344,0.6637,0.66327,0.66332,2114100007.0
2007-01-12 11:15:00,0.66334,0.66334,0.66272,0.66272,2094400006.0
2007-01-12 11:30:00,0.66275,0.66303,0.66264,0.66276,1779000008.0
2007-01-12 11:45:00,0.66273,0.66275,0.66197,0.66237,2484300000.0
2007-01-12 12:00:00,0.66223,0.66242,0.66216,0.66237,2372299997.0
2007-01-12 12:15:00,0.66234,0.66253,0.66221,0.66235,2285499994.0
2007-01-12 12:30:00,0.66229,0.66249,0.66226,0.66237,2265500013.0
2007-01-12 12:45:00,0.66236,0.66236,0.66186,0.66199,2012100008.0
2007-01-12 13:00:00,0.66204,0.66217,0.66174,0.6619,2656899984.0
2007-01-12 13:15:00,0.66188,0.662,0.66162,0.66188,2071300013.0
2007-01-12 13:30:00,0.66193,0.66211,0.66188,0.66198,2007799993.0
2007-01-12 13:45:00,0.66193,0.66203,0.66147,0.66153,2216799996.0
2007-01-12 14:00:00,0.66148,0.66185,0.66146,0.66168,2316899997.0
2007-01-12 14:15:00,0.66169,0.66173,0.66132,0.66135,1730300009.0
2007-01-12 14:30:00,0.6613,0.66147,0.66127,0.66139,2004799995.0
2007-01-12 14:45:00,0.66138,0.66146,0.66123,0.6613,1690799997.0
2007-01-12 15:00:00,0.6613,0.66158,0.66125,0.66152,1908499997.0
2007-01-12 15:15:00,0.66152,0.66159,0.66111,0.66124,2174299998.0
2007-01-12 15:30:00,0.66118,0.66121,0.66058,0.66063,2341799994.0
2007-01-12 15:45:00,0.66071,0.66084,0.66038,0.66043,2186299982.0
2007-01-12 16:00:00,0.66046,0.66097,0.66046,0.66078,2206800004.0
2007-01-12 16:15:00,0.6608,0.66111,0.66069,0.66102,1624099992.0
2007-01-12 16:30:00,0.66107,0.66149,0.661,0.66107,2309100004.0
2007-01-12 16:45:00,0.66099,0.66124,0.66089,0.661,2045899998.0
2007-01-12 17:00:00,0.66104,0.6611,0.66031,0.66044,2068499999.0
2007-01-12 17:15:00,0.66045,0.66079,0.6604,0.66045,2104800027.0
2007-01-12 17:30:00,0.66043,0.66048,0.65998,0.66024,1976300005.0
2007-01-12 17:45:00,0.66028,0.66028,0.6597,0.65972,2061700002.0
2007-01-12 18:00:00,0.65972,0.6603,0.65972,0.66011,18558199949.0
2007-01-12 18:15:00,0.66007,0.66031,0.65997,0.66012,14815899984.0
2007-01-12 18:30:00,0.66013,0.66031,0.66002,0.66013,8994399984.0
2007-01-12 18:45:00,0.66015,0.66034,0.66003,0.66015,6160899987.0
2007-01-12 19:00:00,0.6602,0.66046,0.66017,0.66023,6418700016.0
2007-01-12 19:15:00,0.66023,0.66038,0.66011,0.66034,5356400025.0
2007-01-12 19:30:00,0.6603,0.66055,0.66002,0.66006,7563999992.0
2007-01-12 19:45:00,0.66011,0.6602,0.66005,0.66012,4057700026.0
2007-01-12 20:00:00,0.66017,0.66025,0.66008,0.66013,4670600005.0
2007-01-12 20:15:00,0.66015,0.66021,0.66003,0.66007,7315599949.0
2007-01-12 20:30:00,0.66008,0.66017,0.65989,0.65997,9823800018.0
2007-01-12 20:45:00,0.66,0.66005,0.65981,0.65989,11583900017.0
2007-01-12 21:00:00,0.65992,0.65997,0.65981,0.65987,7979999967.0
2007-01-12 21:15:00,0.65986,0.65989,0.65967,0.65975,4218300002.0
2007-01-12 21:30:00,0.65968,0.65983,0.65911,0.6593,4337199997.0
2007-01-12 21:45:00,0.6593,0.65949,0.65925,0.6594,3286699995.0
2007-01-12 22:00:00,0.65936,0.65956,0.65935,0.65944,3614499988.0
2007-01-12 22:15:00,0.65944,0.65957,0.65912,0.6593,4783500012.0
2007-01-12 22:30:00,0.65934,0.65947,0.65925,0.65945,3202799994.0
2007-01-12 22:45:00,0.65946,0.65951,0.6592,0.65924,2180200006.0
2007-01-12 23:00:00,0.6591,0.65944,0.6591,0.65932,1964099999.0
2007-01-12 23:15:00,0.65933,0.65944,0.65925,0.65935,1889400004.0
2007-01-12 23:30:00,0.65941,0.65944,0.65926,0.65936,2315800000.0
2007-01-12 23:45:00,0.65936,0.65958,0.65926,0.65953,2145899990.0
2007-01-15 00:00:00,0.65925,0.65966,0.65917,0.65925,2660099996.0
2007-01-15 00:15:00,0.65927,0.65946,0.65893,0.65922,2208599996.0
2007-01-15 00:30:00,0.65931,0.65958,0.65923,0.6594,2007899990.0
2007-01-15 00:45:00,0.65938,0.65948,0.65933,0.65945,1615799994.0
2007-01-15 01:00:00,0.65942,0.65968,0.65928,0.65958,2272199999.0
2007-01-15 01:15:00,0.65957,0.65976,0.65957,0.65962,1700399988.0
2007-01-15 01:30:00,0.65958,0.65968,0.65948,0.65952,1916100007.0
2007-01-15 01:45:00,0.65957,0.65962,0.65916,0.65922,2218099993.0
2007-01-15 02:00:00,0.65927,0.65969,0.65927,0.65965,2498899987.0
2007-01-15 02:15:00,0.65966,0.65975,0.65954,0.65962,2360599993.0
2007-01-15 02:30:00,0.65957,0.65972,0.65955,0.65957,1758900004.0
2007-01-15 02:45:00,0.65951,0.65984,0.65951,0.65976,1611399987.0
2007-01-15 03:00:00,0.6598,0.65983,0.65956,0.65963,1827999995.0
2007-01-15 03:15:00,0.65961,0.65968,0.65954,0.65965,1401500011.0
2007-01-15 03:30:00,0.65967,0.65976,0.65958,0.65971,1725199987.0
2007-01-15 03:45:00,0.65957,0.65978,0.65953,0.65963,1348600006.0
2007-01-15 04:00:00,0.65972,0.6599,0.65959,0.65975,2104599988.0
2007-01-15 04:15:00,0.65979,0.65994,0.65974,0.65977,1672199998.0
2007-01-15 04:30:00,0.65979,0.66002,0.65974,0.65984,2211500001.0
2007-01-15 04:45:00,0.65981,0.65993,0.65978,0.6599,1467199996.0
2007-01-15 05:00:00,0.65989,0.65997,0.6597,0.65982,1620199999.0
2007-01-15 05:15:00,0.65982,0.66005,0.65975,0.66002,1976299992.0
2007-01-15 05:30:00,0.66,0.66,0.6597,0.6597,1778799993.0
2007-01-15 05:45:00,0.65968,0.65981,0.65941,0.65953,1558500010.0
2007-01-15 06:00:00,0.65947,0.65957,0.65937,0.65953,1542200002.0
2007-01-15 06:15:00,0.6595,0.65963,0.65945,0.65959,2048300003.0
2007-01-15 06:30:00,0.65958,0.65968,0.65938,0.6595,1875100012.0
2007-01-15 06:45:00,0.65957,0.65983,0.65945,0.65983,1917999993.0
2007-01-15 07:00:00,0.65981,0.65981,0.65928,0.65962,1917399991.0
2007-01-15 07:15:00,0.65965,0.65972,0.65953,0.65963,1694899990.0
2007-01-15 07:30:00,0.65961,0.65963,0.65948,0.65949,2105800006.0
2007-01-15 07:45:00,0.65947,0.65965,0.65947,0.65965,1817300013.0
2007-01-15 08:00:00,0.6596,0.65968,0.65944,0.65955,1617199996.0
2007-01-15 08:15:00,0.65957,0.65975,0.65953,0.6597,1156099993.0
2007-01-15 08:30:00,0.65972,0.6598,0.65949,0.65966,1868999998.0
2007-01-15 08:45:00,0.65962,0.65975,0.65947,0.65968,2006400007.0
2007-01-15 09:00:00,0.65968,0.65992,0.65968,0.65978,1964600005.0
2007-01-15 09:15:00,0.65981,0.65993,0.65972,0.6598,1570099997.0
2007-01-15 09:30:00,0.65982,0.65988,0.65928,0.65965,2068799994.0
2007-01-15 09:45:00,0.65966,0.66006,0.65956,0.65969,2421199997.0
2007-01-15 10:00:00,0.65969,0.65982,0.65962,0.65962,1690200004.0
2007-01-15 10:15:00,0.65957,0.65957,0.65873,0.65882,2453099993.0
2007-01-15 10:30:00,0.65882,0.65888,0.65861,0.6587,2249499987.0
2007-01-15 10:45:00,0.6587,0.65894,0.65865,0.65892,2105500014.0
2007-01-15 11:00:00,0.65892,0.65904,0.65848,0.65852,1980000008.0
2007-01-15 11:15:00,0.65855,0.65872,0.6584,0.65854,1954899996.0
2007-01-15 11:30:00,0.65864,0.65883,0.65835,0.65844,2041699983.0
2007-01-15 11:45:00,0.65848,0.6586,0.65832,0.65845,2199000007.0
2007-01-15 12:00:00,0.65836,0.65845,0.6581,0.65826,2076399990.0
2007-01-15 12:15:00,0.65821,0.65829,0.65808,0.6582,2099499994.0
2007-01-15 12:30:00,0.65819,0.65844,0.65813,0.65842,2152700001.0
2007-01-15 12:45:00,0.65843,0.65878,0.6584,0.6587,2458799985.0
2007-01-15 13:00:00,0.65871,0.65891,0.65863,0.65884,2241499985.0
2007-01-15 13:15:00,0.65881,0.65896,0.65855,0.65864,2230500009.0
2007-01-15 13:30:00,0.65865,0.65874,0.65851,0.65858,2052100001.0
2007-01-15 13:45:00,0.65858,0.65899,0.65857,0.65895,2102399998.0
2007-01-15 14:00:00,0.6589,0.65905,0.65884,0.65887,1897500002.0
2007-01-15 14:15:00,0.65884,0.65888,0.65838,0.65845,2040600009.0
2007-01-15 14:30:00,0.65841,0.6585,0.65819,0.65829,1917600009.0
2007-01-15 14:45:00,0.65831,0.65843,0.6582,0.65843,2111900003.0
2007-01-15 15:00:00,0.65841,0.65846,0.65824,0.65837,2099899997.0
2007-01-15 15:15:00,0.65837,0.65838,0.65798,0.65817,2016199999.0
2007-01-15 15:30:00,0.65819,0.65831,0.65815,0.65819,2108399999.0
2007-01-15 15:45:00,0.65821,0.65845,0.65811,0.65835,2139100002.0
2007-01-15 16:00:00,0.65838,0.65847,0.65819,0.65826,1681199996.0
2007-01-15 16:15:00,0.65828,0.65837,0.65806,0.65835,2471500001.0
2007-01-15 16:30:00,0.65831,0.65855,0.65828,0.65853,2164899995.0
2007-01-15 16:45:00,0.65846,0.65881,0.65836,0.65872,2057499997.0
2007-01-15 17:00:00,0.65877,0.65877,0.65851,0.65863,2064299992.0
2007-01-15 17:15:00,0.65865,0.65871,0.6585,0.65858,2164500013.0
2007-01-15 17:30:00,0.65864,0.65869,0.6583,0.65838,1626499996.0
2007-01-15 17:45:00,0.65833,0.65833,0.65763,0.65772,1729800001.0
2007-01-15 18:00:00,0.65776,0.6583,0.65776,0.65795,15533900027.0
2007-01-15 18:15:00,0.65799,0.65838,0.65794,0.65826,14669899980.0
2007-01-15 18:30:00,0.65826,0.65836,0.65811,0.65832,8897600014.0
2007-01-15 18:45:00,0.65831,0.65845,0.65812,0.65825,6087299997.0
2007-01-15 19:00:00,0.65826,0.65848,0.65817,0.65823,5919700013.0
2007-01-15 19:15:00,0.65822,0.65858,0.65809,0.65854,5803499980.0
2007-01-15 19:30:00,0.65851,0.65856,0.65802,0.65812,7470300013.0
2007-01-15 19:45:00,0.65814,0.65849,0.65805,0.65844,3983599999.0
2007-01-15 20:00:00,0.65848,0.6585,0.65822,0.65838,4512600000.0
2007-01-15 20:15:00,0.65841,0.65848,0.65829,0.65832,6669000007.0
2007-01-15 20:30:00,0.65833,0.65843,0.65829,0.65837,9837599969.0
2007-01-15 20:45:00,0.65837,0.65849,0.65832,0.65836,11063500012.0
2007-01-15 21:00:00,0.65838,0.65848,0.65828,0.65838,7760899969.0
2007-01-15 21:15:00,0.65838,0.65846,0.65813,0.65832,5090000001.0
2007-01-15 21:30:00,0.6583,0.65846,0.65827,0.65839,4389299983.0
2007-01-15 21:45:00,0.65838,0.65845,0.6583,0.65845,3194699989.0
2007-01-15 22:00:00,0.65843,0.65848,0.6583,0.65839,3366300018.0
2007-01-15 22:15:00,0.65843,0.6585,0.65827,0.6584,4686000010.0
2007-01-15 22:30:00,0.65843,0.65865,0.65836,0.65856,3237500002.0
2007-01-15 22:45:00,0.6586,0.65867,0.65833,0.65833,2517099999.0
2007-01-15 23:00:00,0.6582,0.65855,0.6582,0.65834,2165800006.0
2007-01-15 23:15:00,0.65835,0.65852,0.65826,0.6583,1678799988.0
2007-01-15 23:30:00,0.65833,0.6585,0.65819,0.65843,2336899999.0
2007-01-15 23:45:00,0.65839,0.65847,0.65809,0.65832,1786499999.0
2007-01-16 00:00:00,0.65829,0.65841,0.65824,0.65832,1599600009.0
2007-01-16 00:15:00,0.65834,0.65844,0.65824,0.65835,1596800000.0
2007-01-16 00:30:00,0.65843,0.65861,0.65833,0.65833,1908000000.0
2007-01-16 00:45:00,0.65837,0.65842,0.65808,0.65833,1638799999.0
2007-01-16 01:00:00,0.65835,0.65845,0.65816,0.65827,2011300000.0
2007-01-16 01:15:00,0.65824,0.65847,0.65813,0.65828,2023099999.0
2007-01-16 01:30:00,0.65825,0.65842,0.65813,0.65817,1863100003.0
2007-01-16 01:45:00,0.65821,0.65837,0.65807,0.65826,2018300010.0
2007-01-16 02:00:00,0.65823,0.65876,0.65823,0.65872,2091800006.0
2007-01-16 02:15:00,0.65871,0.65894,0.65867,0.65894,2307399996.0
2007-01-16 02:30:00,0.6589,0.65894,0.65876,0.65885,1799700005.0
2007-01-16 02:45:00,0.65865,0.65885,0.6584,0.6584,1724000000.0
2007-01-16 03:00:00,0.65845,0.65853,0.65826,0.65842,1634200008.0
2007-01-16 03:15:00,0.65845,0.6585,0.65831,0.65837,1448300007.0
2007-01-16 03:30:00,0.65834,0.65851,0.65819,0.65838,1617400002.0
2007-01-16 03:45:00,0.65839,0.6585,0.65833,0.65833,1079499989.0
2007-01-16 04:00:00,0.65838,0.65842,0.6583,0.65839,1292199997.0
2007-01-16 04:15:00,0.65838,0.65843,0.65826,0.65834,1270100000.0
2007-01-16 04:30:00,0.65833,0.65835,0.65809,0.65827,2123100013.0
2007-01-16 04:45:00,0.6582,0.65832,0.65815,0.65828,1452300002.0
2007-01-16 05:00:00,0.65829,0.6584,0.65823,0.65832,1857400010.0
2007-01-16 05:15:00,0.65836,0.6585,0.65833,0.65842,1472899999.0
2007-01-16 05:30:00,0.65843,0.65846,0.65829,0.65831,1405299997.0
2007-01-16 05:45:00,0.6583,0.65844,0.65825,0.65831,1576300009.0
2007-01-16 06:00:00,0.65835,0.65837,0.65813,0.65822,1962500002.0
2007-01-16 06:15:00,0.65818,0.65837,0.65816,0.65835,1727299992.0
2007-01-16 06:30:00,0.65838,0.65855,0.65828,0.65855,1794800000.0
2007-01-16 06:45:00,0.65854,0.65854,0.65838,0.65853,1623299999.0
2007-01-16 07:00:00,0.65851,0.65855,0.65837,0.65847,1719999995.0
2007-01-16 07:15:00,0.65851,0.65858,0.65844,0.6585,1575899997.0
2007-01-16 07:30:00,0.65848,0.6588,0.65845,0.65859,1872399996.0
2007-01-16 07:45:00,0.65857,0.65868,0.65851,0.65865,1850400010.0
2007-01-16 08:00:00,0.65859,0.65887,0.65853,0.65878,2223599975.0
2007-01-16 08:15:00,0.65877,0.65879,0.65857,0.65863,1287100006.0
2007-01-16 08:30:00,0.6587,0.65875,0.65852,0.65867,2145599984.0
2007-01-16 08:45:00,0.65863,0.65878,0.65856,0.65873,2118400003.0
2007-01-16 09:00:00,0.65872,0.65905,0.65858,0.65862,2340399991.0
2007-01-16 09:15:00,0.65863,0.65876,0.65848,0.6586,1822799998.0
2007-01-16 09:30:00,0.65863,0.65896,0.65855,0.65872,2638999997.0
2007-01-16 09:45:00,0.65875,0.65893,0.65869,0.65888,1662100002.0
2007-01-16 10:00:00,0.65888,0.65895,0.65867,0.65867,2149899993.0
2007-01-16 10:15:00,0.65872,0.65888,0.65865,0.6588,2138200008.0
2007-01-16 10:30:00,0.65876,0.65898,0.65873,0.65891,1752499989.0
2007-01-16 10:45:00,0.65889,0.65911,0.65873,0.65911,2311499994.0
2007-01-16 11:00:00,0.6591,0.65922,0.65877,0.65882,1701999999.0
2007-01-16 11:15:00,0.65892,0.65901,0.65868,0.65882,2352300010.0
2007-01-16 11:30:00,0.6588,0.65979,0.65824,0.6597,1836400021.0
2007-01-16 11:45:00,0.65967,0.65982,0.65944,0.65955,1926700006.0
2007-01-16 12:00:00,0.65951,0.66033,0.65949,0.66015,2448599989.0
2007-01-16 12:15:00,0.66021,0.6605,0.66018,0.66048,2049299989.0
2007-01-16 12:30:00,0.66049,0.66052,0.66019,0.66023,2452799995.0
2007-01-16 12:45:00,0.66022,0.66022,0.65969,0.6597,2116700009.0
2007-01-16 13:00:00,0.65972,0.65985,0.65959,0.65971,2131199992.0
2007-01-16 13:15:00,0.65964,0.65973,0.65915,0.65929,2147200016.0
2007-01-16 13:30:00,0.65932,0.65969,0.65917,0.65963,2059400001.0
2007-01-16 13:45:00,0.65961,0.65967,0.65928,0.65946,2229699996.0
2007-01-16 14:00:00,0.65951,0.65952,0.65923,0.65932,2180300007.0
2007-01-16 14:15:00,0.65932,0.65944,0.65904,0.65911,2031899997.0
2007-01-16 14:30:00,0.65907,0.65917,0.65899,0.65903,1770299999.0
2007-01-16 14:45:00,0.65901,0.6591,0.6588,0.65891,2063200009.0
2007-01-16 15:00:00,0.65889,0.65925,0.6588,0.65909,2271799999.0
2007-01-16 15:15:00,0.65906,0.65918,0.65856,0.65863,1568399996.0
2007-01-16 15:30:00,0.65868,0.65887,0.65857,0.65873,2107800006.0
2007-01-16 15:45:00,0.65871,0.65873,0.6585,0.65873,1648799995.0
2007-01-16 16:00:00,0.65867,0.65907,0.6586,0.659,1989599997.0
2007-01-16 16:15:00,0.65898,0.65899,0.65859,0.65863,1998100001.0
2007-01-16 16:30:00,0.6586,0.65876,0.65841,0.65875,2497899999.0
2007-01-16 16:45:00,0.65872,0.65923,0.65862,0.65923,2243399999.0
2007-01-16 17:00:00,0.65923,0.65963,0.65912,0.65962,1986600006.0
2007-01-16 17:15:00,0.65961,0.65973,0.65951,0.65971,1975100001.0
2007-01-16 17:30:00,0.6597,0.65974,0.6592,0.65933,2221599996.0
2007-01-16 17:45:00,0.65925,0.65939,0.65917,0.65923,2240900009.0
2007-01-16 18:00:00,0.6592,0.65955,0.6586,0.6594,15368799972.0
2007-01-16 18:15:00,0.6594,0.65943,0.65886,0.65887,14797399981.0
2007-01-16 18:30:00,0.65883,0.65928,0.65877,0.65892,8318300001.0
2007-01-16 18:45:00,0.65893,0.65901,0.65873,0.65876,6236400010.0
2007-01-16 19:00:00,0.65875,0.65885,0.65863,0.65883,6433300015.0
2007-01-16 19:15:00,0.65878,0.65907,0.6587,0.65885,6060700004.0
2007-01-16 19:30:00,0.65882,0.65889,0.65847,0.65852,6873900009.0
2007-01-16 19:45:00,0.65853,0.65855,0.6583,0.65842,3626099997.0
2007-01-16 20:00:00,0.65847,0.6585,0.6582,0.65828,4922400000.0
2007-01-16 20:15:00,0.65831,0.65855,0.65824,0.65842,7025899986.0
2007-01-16 20:30:00,0.65843,0.65856,0.6583,0.65843,10147500006.0
2007-01-16 20:45:00,0.65845,0.65853,0.6583,0.65848,11065200005.0
2007-01-16 21:00:00,0.65855,0.65866,0.65839,0.65853,8738400002.0
2007-01-16 21:15:00,0.65851,0.65858,0.65838,0.65852,5476799996.0
2007-01-16 21:30:00,0.6585,0.6586,0.65846,0.6585,4524100000.0
2007-01-16 21:45:00,0.6585,0.65856,0.65831,0.65845,3062700010.0
2007-01-16 22:00:00,0.65845,0.65852,0.65834,0.65845,3350999985.0
2007-01-16 22:15:00,0.65845,0.65853,0.65834,0.6584,4698900002.0
2007-01-16 22:30:00,0.65842,0.65847,0.65832,0.65844,2938399999.0
2007-01-16 22:45:00,0.65846,0.65848,0.65827,0.65827,2580099986.0
2007-01-16 23:00:00,0.65815,0.65857,0.65815,0.65852,1764699985.0
2007-01-16 23:15:00,0.65853,0.65861,0.65835,0.65855,1989300008.0
2007-01-16 23:30:00,0.65858,0.65876,0.65843,0.65856,2363799996.0
2007-01-16 23:45:00,0.65861,0.65867,0.65832,0.65843,1456099995.0
2007-01-17 00:00:00,0.6584,0.65854,0.65833,0.65845,1736999997.0
2007-01-17 00:15:00,0.65851,0.65856,0.65837,0.65843,1406699998.0
2007-01-17 00:30:00,0.65851,0.65871,0.65843,0.6586,1929400001.0
2007-01-17 00:45:00,0.65867,0.65872,0.65845,0.65857,1746400013.0
2007-01-17 01:00:00,0.65853,0.65861,0.65841,0.65858,2175799995.0
2007-01-17 01:15:00,0.65859,0.65867,0.65839,0.65857,1706299998.0
2007-01-17 01:30:00,0.65851,0.65879,0.6584,0.65875,2143999997.0
2007-01-17 01:45:00,0.65879,0.65884,0.65861,0.65862,1869199982.0
2007-01-17 02:00:00,0.65857,0.65865,0.6584,0.65847,1548900006.0
2007-01-17 02:15:00,0.65846,0.65863,0.65843,0.65863,1808399998.0
2007-01-17 02:30:00,0.65859,0.65881,0.6585,0.65873,1608199993.0
2007-01-17 02:45:00,0.65865,0.65882,0.65865,0.65878,1761399994.0
2007-01-17 03:00:00,0.65881,0.65882,0.65857,0.65864,1758099988.0
2007-01-17 03:15:00,0.65862,0.65882,0.6586,0.65871,1509499989.0
2007-01-17 03:30:00,0.65867,0.65873,0.65855,0.6586,1361300014.0
2007-01-17 03:45:00,0.6586,0.65872,0.65856,0.65857,1194799992.0
2007-01-17 04:00:00,0.65865,0.65866,0.65848,0.65863,1528200009.0
2007-01-17 04:15:00,0.65863,0.65876,0.65848,0.65859,1804300000.0
2007-01-17 04:30:00,0.65871,0.6589,0.65869,0.65884,1711999994.0
2007-01-17 04:45:00,0.65875,0.65889,0.65873,0.65884,1339700001.0
2007-01-17 05:00:00,0.65879,0.65897,0.65873,0.65877,1743199995.0
2007-01-17 05:15:00,0.65882,0.65893,0.65879,0.65883,1793199995.0
2007-01-17 05:30:00,0.65885,0.65903,0.65884,0.65885,1840300005.0
2007-01-17 05:45:00,0.65882,0.659,0.65878,0.65888,1522599997.0
2007-01-17 06:00:00,0.65891,0.659,0.65874,0.6588,1780499995.0
2007-01-17 06:15:00,0.65879,0.659,0.65877,0.659,2097700000.0
2007-01-17 06:30:00,0.65897,0.65898,0.65879,0.65885,2055900001.0
2007-01-17 06:45:00,0.65896,0.65902,0.65885,0.65894,1415799992.0
2007-01-17 07:00:00,0.65889,0.65905,0.65874,0.659,1664099999.0
2007-01-17 07:15:00,0.65905,0.65905,0.65885,0.65895,1195199986.0
2007-01-17 07:30:00,0.65893,0.65894,0.65852,0.65892,2093600006.0
2007-01-17 07:45:00,0.65889,0.65902,0.65875,0.65895,1740199983.0
2007-01-17 08:00:00,0.65889,0.65897,0.65854,0.65873,1966800004.0
2007-01-17 08:15:00,0.65875,0.65891,0.65865,0.65885,1769100003.0
2007-01-17 08:30:00,0.65885,0.65914,0.65881,0.65901,1919300017.0
2007-01-17 08:45:00,0.65895,0.65901,0.65853,0.65853,2136200005.0
2007-01-17 09:00:00,0.65852,0.65854,0.65806,0.65806,1640600000.0
2007-01-17 09:15:00,0.65801,0.65837,0.65788,0.65789,1976399989.0
2007-01-17 09:30:00,0.65784,0.65802,0.65752,0.65778,1657900011.0
2007-01-17 09:45:00,0.65783,0.65794,0.65762,0.65762,1834799998.0
2007-01-17 10:00:00,0.65748,0.6576,0.6572,0.65744,1735900004.0
2007-01-17 10:15:00,0.65748,0.65779,0.65732,0.65765,1989699999.0
2007-01-17 10:30:00,0.65766,0.65782,0.65733,0.65754,2134099996.0
2007-01-17 10:45:00,0.65755,0.65765,0.6573,0.65765,2101199995.0
2007-01-17 11:00:00,0.6577,0.65772,0.65748,0.65752,2049300002.0
2007-01-17 11:15:00,0.65759,0.6576,0.65741,0.65747,2251099989.0
2007-01-17 11:30:00,0.65759,0.65794,0.65759,0.6578,2120099993.0
2007-01-17 11:45:00,0.65778,0.65783,0.65762,0.65777,2054000006.0
2007-01-17 12:00:00,0.65771,0.6578,0.65745,0.65763,1890400014.0
2007-01-17 12:15:00,0.65758,0.65767,0.6572,0.65733,2333800012.0
2007-01-17 12:30:00,0.65732,0.65735,0.65673,0.65687,1982200001.0
2007-01-17 12:45:00,0.65691,0.65726,0.65684,0.6572,2104999997.0
2007-01-17 13:00:00,0.65722,0.65735,0.65699,0.65735,1804000002.0
2007-01-17 13:15:00,0.65728,0.65737,0.65709,0.65724,1731599994.0
2007-01-17 13:30:00,0.65723,0.65728,0.65698,0.65698,2027599998.0
2007-01-17 13:45:00,0.65699,0.65715,0.65683,0.65683,2135499996.0
2007-01-17 14:00:00,0.65678,0.65703,0.65677,0.65697,1836799998.0
2007-01-17 14:15:00,0.65694,0.65708,0.65663,0.65678,1974600006.0
2007-01-17 14:30:00,0.65675,0.65698,0.65675,0.65692,1873300003.0
2007-01-17 14:45:00,0.65697,0.6571,0.65679,0.65695,2195000012.0
2007-01-17 15:00:00,0.65689,0.657,0.65667,0.65677,1750499992.0
2007-01-17 15:15:00,0.65676,0.65684,0.6563,0.6563,1757800010.0
2007-01-17 15:30:00,0.65639,0.65666,0.65627,0.65648,2434499994.0
2007-01-17 15:45:00,0.65649,0.65653,0.65633,0.65644,2090199999.0
2007-01-17 16:00:00,0.6564,0.65655,0.65636,0.65645,2503200014.0
2007-01-17 16:15:00,0.65641,0.65678,0.65641,0.65675,1823399996.0
2007-01-17 16:30:00,0.65674,0.65695,0.65665,0.65679,1791900003.0
2007-01-17 16:45:00,0.65667,0.6569,0.65664,0.65682,1995799990.0
2007-01-17 17:00:00,0.65686,0.65693,0.65674,0.65684,2173700001.0
2007-01-17 17:15:00,0.65687,0.65692,0.65675,0.6568,2126399993.0
2007-01-17 17:30:00,0.65683,0.65684,0.65644,0.6565,1850100004.0
2007-01-17 17:45:00,0.65647,0.65673,0.65636,0.65673,1706799990.0
2007-01-17 18:00:00,0.65677,0.65686,0.6562,0.6567,18190599974.0
2007-01-17 18:15:00,0.6561,0.65678,0.6561,0.65658,14581199969.0
2007-01-17 18:30:00,0.65657,0.65667,0.65643,0.65647,8281400023.0
2007-01-17 18:45:00,0.65646,0.65663,0.65637,0.65641,6339499985.0
2007-01-17 19:00:00,0.6564,0.65655,0.65608,0.65609,6177700000.0
2007-01-17 19:15:00,0.65615,0.65634,0.65607,0.65627,5483399988.0
2007-01-17 19:30:00,0.65624,0.65655,0.65624,0.65637,6887300022.0
2007-01-17 19:45:00,0.65645,0.65652,0.65634,0.65646,3268300008.0
2007-01-17 20:00:00,0.65654,0.65659,0.65641,0.65647,4608399998.0
2007-01-17 20:15:00,0.65651,0.65658,0.65638,0.65642,6820900014.0
2007-01-17 20:30:00,0.65643,0.65657,0.65625,0.65647,10142500003.0
2007-01-17 20:45:00,0.65651,0.65655,0.65629,0.6564,11758500001.0
2007-01-17 21:00:00,0.65645,0.65667,0.65645,0.65658,8185699999.0
2007-01-17 21:15:00,0.65659,0.65695,0.65656,0.65674,5265099998.0
2007-01-17 21:30:00,0.65673,0.65684,0.65659,0.65675,4051599967.0
2007-01-17 21:45:00,0.65674,0.65681,0.65655,0.65667,3334800007.0
2007-01-17 22:00:00,0.65663,0.65669,0.65655,0.65662,3575900016.0
2007-01-17 22:15:00,0.65665,0.65668,0.65654,0.65656,4742000015.0
2007-01-17 22:30:00,0.65659,0.65665,0.65652,0.65657,3085700001.0
2007-01-17 22:45:00,0.65659,0.65669,0.65631,0.65631,2573099998.0
2007-01-17 23:00:00,0.65616,0.65658,0.65616,0.65648,2119299997.0
2007-01-17 23:15:00,0.65649,0.6566,0.65646,0.65654,2083100002.0
2007-01-17 23:30:00,0.65658,0.65661,0.6564,0.6565,2084999984.0
2007-01-17 23:45:00,0.65647,0.65671,0.65633,0.65667,1991699997.0
2007-01-18 00:00:00,0.65659,0.65669,0.65645,0.65667,1951499988.0
2007-01-18 00:15:00,0.65672,0.65686,0.65657,0.65669,1774400008.0
2007-01-18 00:30:00,0.65675,0.65686,0.6566,0.65673,1791200005.0
2007-01-18 00:45:00,0.65668,0.65677,0.65647,0.65672,1242099998.0
2007-01-18 01:00:00,0.6567,0.65678,0.65664,0.65665,1937999979.0
2007-01-18 01:15:00,0.65666,0.65673,0.65656,0.65667,1734400004.0
2007-01-18 01:30:00,0.65661,0.65671,0.65651,0.65657,1650100001.0
2007-01-18 01:45:00,0.6566,0.65666,0.65636,0.65652,2051299997.0
2007-01-18 02:00:00,0.65652,0.65665,0.65642,0.65655,1764699989.0
2007-01-18 02:15:00,0.65652,0.65664,0.65648,0.65662,1684899986.0
2007-01-18 02:30:00,0.6566,0.65664,0.65637,0.6566,1797299998.0
2007-01-18 02:45:00,0.65652,0.65666,0.65649,0.6566,1496099998.0
2007-01-18 03:00:00,0.65661,0.65671,0.65652,0.65662,1820400004.0
2007-01-18 03:15:00,0.65663,0.65669,0.65639,0.65667,1511300007.0
2007-01-18 03:30:00,0.65662,0.65673,0.65655,0.65655,1675700001.0
2007-01-18 03:45:00,0.65659,0.65664,0.65646,0.65662,1654499996.0
2007-01-18 04:00:00,0.65662,0.65665,0.65645,0.65649,1520900009.0
2007-01-18 04:15:00,0.65648,0.65665,0.6564,0.65652,1787599997.0
2007-01-18 04:30:00,0.6565,0.65671,0.65649,0.65664,1793300008.0
2007-01-18 04:45:00,0.65655,0.65668,0.65646,0.65652,1508900005.0
2007-01-18 05:00:00,0.65651,0.6569,0.65651,0.65675,2030999984.0
2007-01-18 05:15:00,0.65681,0.65693,0.65667,0.65692,2294599998.0
2007-01-18 05:30:00,0.65694,0.65701,0.6567,0.65684,1953299983.0
2007-01-18 05:45:00,0.65679,0.65714,0.65668,0.65708,2050800016.0
2007-01-18 06:00:00,0.65711,0.65738,0.65688,0.65735,1928199999.0
2007-01-18 06:15:00,0.65733,0.65734,0.65687,0.65705,2026300008.0
2007-01-18 06:30:00,0.65707,0.65721,0.65694,0.65715,2309600013.0
2007-01-18 06:45:00,0.65729,0.6573,0.65703,0.65708,2104599992.0
2007-01-18 07:00:00,0.65709,0.65716,0.65688,0.65692,1612699999.0
2007-01-18 07:15:00,0.65695,0.65707,0.65687,0.65702,1366400003.0
2007-01-18 07:30:00,0.65702,0.6572,0.65683,0.65687,2171900008.0
2007-01-18 07:45:00,0.65699,0.65715,0.65696,0.65712,1610499999.0
2007-01-18 08:00:00,0.65705,0.65726,0.65702,0.65723,1772299999.0
2007-01-18 08:15:00,0.65725,0.65725,0.65673,0.6569,1203999992.0
2007-01-18 08:30:00,0.65692,0.65702,0.65664,0.6569,2242199990.0
2007-01-18 08:45:00,0.65688,0.65707,0.65668,0.65681,1868500001.0
2007-01-18 09:00:00,0.65679,0.65686,0.6564,0.65645,2182800005.0
2007-01-18 09:15:00,0.65641,0.65676,0.65622,0.65666,2323200013.0
2007-01-18 09:30:00,0.65668,0.65673,0.65628,0.65649,2321899993.0
2007-01-18 09:45:00,0.6565,0.65655,0.65617,0.6563,1816400015.0
2007-01-18 10:00:00,0.65626,0.65631,0.65563,0.65569,2563300007.0
2007-01-18 10:15:00,0.65573,0.65584,0.65558,0.65582,2393800003.0
2007-01-18 10:30:00,0.65584,0.65606,0.65574,0.65574,2077700004.0
2007-01-18 10:45:00,0.6557,0.65593,0.65549,0.65563,2348099995.0
2007-01-18 11:00:00,0.65565,0.65586,0.65548,0.6558,1937000013.0
2007-01-18 11:15:00,0.65588,0.65615,0.65573,0.65599,1965599991.0
2007-01-18 11:30:00,0.656,0.65627,0.65587,0.65618,2105199993.0
2007-01-18 11:45:00,0.6562,0.65669,0.65615,0.65669,2356000004.0
2007-01-18 12:00:00,0.65663,0.65673,0.65638,0.65645,2160100006.0
2007-01-18 12:15:00,0.65641,0.6565,0.65596,0.65607,2440700000.0
2007-01-18 12:30:00,0.65606,0.6561,0.65572,0.65591,2125399992.0
2007-01-18 12:45:00,0.65595,0.65611,0.65583,0.656,2051400011.0
2007-01-18 13:00:00,0.65603,0.6564,0.65603,0.65633,2314899984.0
2007-01-18 13:15:00,0.65626,0.65654,0.65614,0.6563,2267299996.0
2007-01-18 13:30:00,0.65632,0.65643,0.65616,0.65632,1862399994.0
2007-01-18 13:45:00,0.65632,0.65643,0.65606,0.65607,1945000004.0
2007-01-18 14:00:00,0.65609,0.65625,0.65583,0.65589,2487900004.0
2007-01-18 14:15:00,0.6558,0.65639,0.65575,0.65637,1840199981.0
2007-01-18 14:30:00,0.65632,0.65643,0.65615,0.65632,2051199996.0
2007-01-18 14:45:00,0.65633,0.65653,0.65627,0.65645,1973700006.0
2007-01-18 15:00:00,0.65642,0.65647,0.65624,0.65642,2144599974.0
2007-01-18 15:15:00,0.6564,0.65666,0.65634,0.65665,2162100013.0
2007-01-18 15:30:00,0.65648,0.65685,0.6562,0.65658,2097299999.0
2007-01-18 15:45:00,0.65657,0.65673,0.65651,0.65659,2356400008.0
2007-01-18 16:00:00,0.65661,0.65672,0.65649,0.65652,1967299988.0
2007-01-18 16:15:00,0.65658,0.65673,0.65643,0.65652,1824000016.0
2007-01-18 16:30:00,0.65649,0.65668,0.65634,0.6566,2418200000.0
2007-01-18 16:45:00,0.6566,0.65685,0.6565,0.65684,2007599999.0
2007-01-18 17:00:00,0.65686,0.65717,0.65671,0.65675,1951199998.0
2007-01-18 17:15:00,0.65673,0.65712,0.65653,0.65667,2089599996.0
2007-01-18 17:30:00,0.65667,0.65673,0.65623,0.65669,2210899996.0
2007-01-18 17:45:00,0.65666,0.65678,0.65652,0.65652,2213000003.0
2007-01-18 18:00:00,0.65649,0.65653,0.65625,0.65634,17011699987.0
2007-01-18 18:15:00,0.65636,0.6566,0.65622,0.65645,13921399957.0
2007-01-18 18:30:00,0.65645,0.65648,0.65626,0.65635,8123999995.0
2007-01-18 18:45:00,0.65633,0.65662,0.65628,0.65638,6612699989.0
2007-01-18 19:00:00,0.65633,0.65663,0.65622,0.65662,6208699996.0
2007-01-18 19:15:00,0.65656,0.65671,0.65649,0.65669,5552999997.0
2007-01-18 19:30:00,0.65668,0.65672,0.65653,0.65657,6088500007.0
2007-01-18 19:45:00,0.65662,0.65667,0.65656,0.65657,3606700008.0
2007-01-18 20:00:00,0.65663,0.65676,0.65652,0.65658,4072599996.0
2007-01-18 20:15:00,0.65661,0.65666,0.6565,0.65657,6660300015.0
2007-01-18 20:30:00,0.65657,0.65669,0.65647,0.65663,10450600003.0
2007-01-18 20:45:00,0.65666,0.65672,0.65655,0.6566,11478199999.0
2007-01-18 21:00:00,0.65664,0.6567,0.65647,0.65653,7491400013.0
2007-01-18 21:15:00,0.65652,0.65665,0.65639,0.65651,4549700011.0
2007-01-18 21:30:00,0.65648,0.65658,0.65641,0.65655,4392699994.0
2007-01-18 21:45:00,0.6565,0.65662,0.65627,0.65661,3022400002.0
2007-01-18 22:00:00,0.6566,0.65663,0.65648,0.65651,3280900011.0
2007-01-18 22:15:00,0.65653,0.65667,0.65639,0.65645,4545400007.0
2007-01-18 22:30:00,0.65648,0.65656,0.6564,0.6565,2922499998.0
2007-01-18 22:45:00,0.65651,0.6566,0.65639,0.65641,2599999985.0
2007-01-18 23:00:00,0.65635,0.65678,0.65635,0.65637,2118899999.0
2007-01-18 23:15:00,0.6564,0.65645,0.65624,0.65639,1792900003.0
2007-01-18 23:30:00,0.65642,0.65647,0.65622,0.65639,1545100006.0
2007-01-18 23:45:00,0.65639,0.65646,0.65604,0.65637,2326699997.0
2007-01-19 00:00:00,0.65638,0.65657,0.65626,0.65651,1617900000.0
2007-01-19 00:15:00,0.6566,0.65664,0.65633,0.65633,1870100011.0
2007-01-19 00:30:00,0.65641,0.6565,0.65633,0.65643,1688700003.0
2007-01-19 00:45:00,0.65644,0.6565,0.65632,0.65643,1633100004.0
2007-01-19 01:00:00,0.65642,0.65657,0.65635,0.65641,2445599993.0
2007-01-19 01:15:00,0.65636,0.6565,0.65626,0.65641,1587700014.0
2007-01-19 01:30:00,0.65636,0.65645,0.65616,0.65627,1759899999.0
2007-01-19 01:45:00,0.6563,0.65647,0.65627,0.65642,1707099993.0
2007-01-19 02:00:00,0.65638,0.65648,0.65624,0.6564,1927700001.0
2007-01-19 02:15:00,0.65637,0.65655,0.65635,0.65648,1731199999.0
2007-01-19 02:30:00,0.65648,0.65664,0.65646,0.65655,1440300010.0
2007-01-19 02:45:00,0.65648,0.65667,0.65628,0.65656,1827300008.0
2007-01-19 03:00:00,0.65657,0.65665,0.65652,0.6566,1498100006.0
2007-01-19 03:15:00,0.65659,0.65672,0.65656,0.65668,1817099998.0
2007-01-19 03:30:00,0.65663,0.65671,0.65657,0.6566,1103100002.0
2007-01-19 03:45:00,0.6566,0.65666,0.65656,0.65657,1744800003.0
2007-01-19 04:00:00,0.65663,0.657,0.65655,0.65694,1916700003.0
2007-01-19 04:15:00,0.65693,0.65703,0.65687,0.657,1728699984.0
2007-01-19 04:30:00,0.65696,0.65703,0.65684,0.65699,1679199985.0
2007-01-19 04:45:00,0.65695,0.65717,0.65693,0.65711,1627800010.0
2007-01-19 05:00:00,0.65705,0.65717,0.65699,0.65706,1828799999.0
2007-01-19 05:15:00,0.65704,0.65712,0.65697,0.65707,1285200004.0
2007-01-19 05:30:00,0.65707,0.65718,0.657,0.65715,1378000003.0
2007-01-19 05:45:00,0.65711,0.65759,0.65705,0.65754,1799900003.0
2007-01-19 06:00:00,0.65753,0.65762,0.65739,0.65745,1775899998.0
2007-01-19 06:15:00,0.6574,0.65758,0.65735,0.65753,1964199997.0
2007-01-19 06:30:00,0.65755,0.65756,0.65741,0.65749,1252699996.0
2007-01-19 06:45:00,0.65755,0.65765,0.65736,0.65762,1785799997.0
2007-01-19 07:00:00,0.65756,0.65763,0.65729,0.65742,1689600006.0
2007-01-19 07:15:00,0.65745,0.65748,0.65726,0.65742,1445000009.0
2007-01-19 07:30:00,0.65739,0.65745,0.65725,0.65742,1770800008.0
2007-01-19 07:45:00,0.65737,0.65745,0.6573,0.65742,1270600001.0
2007-01-19 08:00:00,0.65737,0.65782,0.65737,0.65761,1416599999.0
2007-01-19 08:15:00,0.65759,0.65763,0.65735,0.65745,1931200002.0
2007-01-19 08:30:00,0.65747,0.6576,0.65715,0.6574,2244800003.0
2007-01-19 08:45:00,0.65734,0.65757,0.65727,0.65746,2112099997.0
2007-01-19 09:00:00,0.65746,0.65761,0.65738,0.65758,2220799990.0
2007-01-19 09:15:00,0.65758,0.65762,0.65729,0.65733,1901100002.0
2007-01-19 09:30:00,0.65737,0.65746,0.65716,0.65746,2362899998.0
2007-01-19 09:45:00,0.65745,0.65747,0.65718,0.65718,1810099993.0
2007-01-19 10:00:00,0.65711,0.65721,0.65697,0.65716,2151599995.0
2007-01-19 10:15:00,0.65712,0.65742,0.65712,0.65737,2403999997.0
2007-01-19 10:30:00,0.65735,0.65752,0.65721,0.65725,1870599985.0
2007-01-19 10:45:00,0.65725,0.65732,0.65716,0.65726,2036799987.0
2007-01-19 11:00:00,0.65727,0.65766,0.65721,0.65762,1594299995.0
2007-01-19 11:15:00,0.65769,0.65769,0.65736,0.65737,2122099999.0
2007-01-19 11:30:00,0.65702,0.65755,0.6564,0.65748,2374099980.0
2007-01-19 11:45:00,0.65747,0.65775,0.65742,0.65759,2431999998.0
2007-01-19 12:00:00,0.65747,0.65757,0.65723,0.65733,1792399997.0
2007-01-19 12:15:00,0.65731,0.65742,0.65709,0.65724,2465099993.0
2007-01-19 12:30:00,0.65711,0.65724,0.65702,0.65718,2239199990.0
2007-01-19 12:45:00,0.65718,0.65724,0.65705,0.6571,2081999994.0
2007-01-19 13:00:00,0.65711,0.65728,0.65706,0.65723,1885699995.0
2007-01-19 13:15:00,0.6572,0.65726,0.65698,0.65708,1766100011.0
2007-01-19 13:30:00,0.65711,0.65719,0.65705,0.65712,1754400005.0
2007-01-19 13:45:00,0.65713,0.65718,0.65652,0.65658,2156599997.0
2007-01-19 14:00:00,0.65658,0.65665,0.65641,0.65662,2284799998.0
2007-01-19 14:15:00,0.65656,0.65661,0.65632,0.65647,2007000003.0
2007-01-19 14:30:00,0.65645,0.65655,0.65614,0.65623,1607200001.0
2007-01-19 14:45:00,0.65625,0.65645,0.65616,0.65645,1994400009.0
2007-01-19 15:00:00,0.65644,0.65664,0.65641,0.65641,1942199992.0
2007-01-19 15:15:00,0.65635,0.65645,0.65626,0.65633,1823799988.0
2007-01-19 15:30:00,0.6563,0.65638,0.65614,0.6562,1805200007.0
2007-01-19 15:45:00,0.65621,0.65624,0.65598,0.65604,1989800003.0
2007-01-19 16:00:00,0.65605,0.65622,0.65578,0.65601,2227399995.0
2007-01-19 16:15:00,0.65601,0.65627,0.65596,0.65615,1829900009.0
2007-01-19 16:30:00,0.65592,0.656,0.65562,0.65584,1814900002.0
2007-01-19 16:45:00,0.65577,0.65577,0.65547,0.65557,1864399994.0
2007-01-19 17:00:00,0.65559,0.65567,0.65523,0.65546,2604700006.0
2007-01-19 17:15:00,0.65545,0.65557,0.65522,0.65556,2370299999.0
2007-01-19 17:30:00,0.65563,0.65577,0.6555,0.65577,2381799998.0
2007-01-19 17:45:00,0.65574,0.65583,0.65559,0.65564,2003300000.0
2007-01-19 18:00:00,0.65555,0.65573,0.65539,0.65562,15847999970.0
2007-01-19 18:15:00,0.65565,0.65609,0.65554,0.65608,13684700006.0
2007-01-19 18:30:00,0.65603,0.65626,0.65582,0.65617,8031800007.0
2007-01-19 18:45:00,0.6562,0.65637,0.65607,0.65615,5778100008.0
2007-01-19 19:00:00,0.65615,0.65635,0.65599,0.65608,6073699993.0
2007-01-19 19:15:00,0.65605,0.65635,0.656,0.65635,5695699998.0
2007-01-19 19:30:00,0.65633,0.65654,0.65629,0.65649,7501700003.0
2007-01-19 19:45:00,0.65655,0.65657,0.65638,0.65641,3657999975.0
2007-01-19 20:00:00,0.65644,0.65647,0.65627,0.65631,4183800008.0
2007-01-19 20:15:00,0.65634,0.65663,0.65626,0.65657,6798100005.0
2007-01-19 20:30:00,0.65658,0.65671,0.65647,0.65653,10247600020.0
2007-01-19 20:45:00,0.65655,0.65687,0.65649,0.65669,11359900020.0
2007-01-19 21:00:00,0.65681,0.65689,0.65673,0.65683,8206699997.0
2007-01-19 21:15:00,0.65683,0.65685,0.6566,0.65662,4606499989.0
2007-01-19 21:30:00,0.65661,0.65687,0.65661,0.65675,3997600002.0
2007-01-19 21:45:00,0.65677,0.65687,0.65665,0.6568,3461099999.0
2007-01-19 22:00:00,0.65677,0.65683,0.65658,0.65668,3066199989.0
2007-01-19 22:15:00,0.65665,0.65678,0.65654,0.65665,4338400000.0
2007-01-19 22:30:00,0.6567,0.65675,0.65656,0.65665,3118900001.0
2007-01-19 22:45:00,0.65668,0.65678,0.65641,0.65641,2209099994.0
2007-01-19 23:00:00,0.65631,0.65681,0.65631,0.65658,1989999995.0
2007-01-19 23:15:00,0.65659,0.65667,0.65653,0.65658,1488000009.0
2007-01-19 23:30:00,0.65663,0.65682,0.65659,0.65674,1933100000.0
2007-01-19 23:45:00,0.65672,0.65675,0.65633,0.6565,1749899984.0
2007-01-22 00:00:00,0.65627,0.6567,0.65603,0.65632,2108000022.0
2007-01-22 00:15:00,0.65632,0.65651,0.65604,0.65629,2002400004.0
2007-01-22 00:30:00,0.6563,0.65658,0.65598,0.65631,2484399995.0
2007-01-22 00:45:00,0.65633,0.65644,0.65618,0.6563,1547800005.0
2007-01-22 01:00:00,0.65633,0.65645,0.65615,0.65643,2412100002.0
2007-01-22 01:15:00,0.6564,0.65655,0.65634,0.65647,1536899997.0
2007-01-22 01:30:00,0.65653,0.65656,0.65621,0.65637,1694400008.0
2007-01-22 01:45:00,0.65641,0.65658,0.65622,0.65657,1749299997.0
2007-01-22 02:00:00,0.65655,0.65663,0.65635,0.65645,2199900007.0
2007-01-22 02:15:00,0.65627,0.65661,0.6562,0.65646,1912699988.0
2007-01-22 02:30:00,0.65645,0.65681,0.65645,0.65675,1884200004.0
2007-01-22 02:45:00,0.6567,0.65678,0.65666,0.65672,1577499995.0
2007-01-22 03:00:00,0.6567,0.65678,0.65667,0.65671,2120400002.0
2007-01-22 03:15:00,0.65672,0.65678,0.65663,0.6567,1056299997.0
2007-01-22 03:30:00,0.65666,0.65678,0.65658,0.65665,1655800012.0
2007-01-22 03:45:00,0.65666,0.6568,0.65658,0.65658,1195399985.0
2007-01-22 04:00:00,0.65667,0.65677,0.65638,0.65666,1700799994.0
2007-01-22 04:15:00,0.65666,0.65675,0.65659,0.6566,1591299990.0
2007-01-22 04:30:00,0.65661,0.65677,0.65656,0.65675,1710299999.0
2007-01-22 04:45:00,0.65665,0.65678,0.65643,0.65672,1617299998.0
2007-01-22 05:00:00,0.6567,0.65677,0.65665,0.65673,1767799988.0
2007-01-22 05:15:00,0.65671,0.65678,0.65666,0.65672,1571599991.0
2007-01-22 05:30:00,0.65672,0.65689,0.65655,0.65685,1846900001.0
2007-01-22 05:45:00,0.65682,0.65687,0.65672,0.6568,1462900004.0
2007-01-22 06:00:00,0.6568,0.65691,0.6566,0.65688,1919800006.0
2007-01-22 06:15:00,0.65697,0.65704,0.65659,0.65676,1627200005.0
2007-01-22 06:30:00,0.65678,0.6569,0.65648,0.6568,1457400000.0
2007-01-22 06:45:00,0.65684,0.65688,0.65664,0.65675,1784700002.0
2007-01-22 07:00:00,0.6567,0.65685,0.65666,0.65672,1472900005.0
2007-01-22 07:15:00,0.65676,0.65682,0.65657,0.6566,1551900001.0
2007-01-22 07:30:00,0.6566,0.65673,0.65654,0.65673,1978300000.0
2007-01-22 07:45:00,0.65673,0.65677,0.65657,0.6566,1863300005.0
2007-01-22 08:00:00,0.65659,0.65676,0.65641,0.65676,1423800005.0
2007-01-22 08:15:00,0.65679,0.65682,0.65658,0.65673,1631900005.0
2007-01-22 08:30:00,0.65672,0.65678,0.6565,0.65655,2187100002.0
2007-01-22 08:45:00,0.65654,0.6567,0.65626,0.65666,1838200016.0
2007-01-22 09:00:00,0.65665,0.6568,0.65658,0.65675,1982700000.0
2007-01-22 09:15:00,0.65675,0.65685,0.65657,0.6568,2049799990.0
2007-01-22 09:30:00,0.6568,0.6569,0.65672,0.65675,1910200013.0
2007-01-22 09:45:00,0.65674,0.65689,0.65665,0.65671,2205299986.0
2007-01-22 10:00:00,0.65669,0.65682,0.65662,0.65672,1645700000.0
2007-01-22 10:15:00,0.65676,0.6569,0.65672,0.65682,2237200018.0
2007-01-22 10:30:00,0.65684,0.65689,0.65665,0.65672,1567099993.0
2007-01-22 10:45:00,0.6567,0.65677,0.65645,0.65675,1772900005.0
2007-01-22 11:00:00,0.65673,0.65683,0.65644,0.65658,1635799983.0
2007-01-22 11:15:00,0.65665,0.65683,0.65657,0.65669,2003900000.0
2007-01-22 11:30:00,0.6567,0.65697,0.65646,0.65696,2032399999.0
2007-01-22 11:45:00,0.65696,0.65699,0.65666,0.65676,2363500007.0
2007-01-22 12:00:00,0.65671,0.65692,0.65647,0.6565,1961900016.0
2007-01-22 12:15:00,0.65651,0.65657,0.65624,0.65635,2041899987.0
2007-01-22 12:30:00,0.65629,0.65637,0.6562,0.65637,1982800004.0
2007-01-22 12:45:00,0.65638,0.65638,0.65595,0.65595,1897400010.0
2007-01-22 13:00:00,0.65596,0.65597,0.65554,0.65571,2042699995.0
2007-01-22 13:15:00,0.65567,0.65591,0.65564,0.65585,2018199995.0
2007-01-22 13:30:00,0.65587,0.65588,0.65569,0.65573,2026000001.0
2007-01-22 13:45:00,0.65569,0.65576,0.65546,0.65549,2189200002.0
2007-01-22 14:00:00,0.65547,0.6555,0.6551,0.65518,2116600002.0
2007-01-22 14:15:00,0.65518,0.65523,0.65502,0.65513,2214699994.0
2007-01-22 14:30:00,0.65505,0.65519,0.6547,0.6547,1970300003.0
2007-01-22 14:45:00,0.6547,0.65479,0.65462,0.65465,1800999983.0
2007-01-22 15:00:00,0.65464,0.65487,0.65457,0.65472,2168299999.0
2007-01-22 15:15:00,0.6547,0.65486,0.65463,0.65483,2266900004.0
2007-01-22 15:30:00,0.65481,0.65494,0.6547,0.65484,1434500001.0
2007-01-22 15:45:00,0.65484,0.65485,0.65471,0.65473,1841899997.0
2007-01-22 16:00:00,0.65478,0.65522,0.65473,0.65518,1816800010.0
2007-01-22 16:15:00,0.65524,0.6553,0.65472,0.65503,2260400006.0
2007-01-22 16:30:00,0.655,0.65528,0.65497,0.65524,1678599996.0
2007-01-22 16:45:00,0.65519,0.65555,0.65515,0.65552,1912600002.0
2007-01-22 17:00:00,0.65549,0.65554,0.65499,0.65505,2154500003.0
2007-01-22 17:15:00,0.65504,0.65518,0.65489,0.65505,1951399987.0
2007-01-22 17:30:00,0.65508,0.65534,0.65494,0.65534,1970499990.0
2007-01-22 17:45:00,0.65527,0.65566,0.65517,0.65555,2045799993.0
2007-01-22 18:00:00,0.65548,0.65549,0.65505,0.65538,17039200021.0
2007-01-22 18:15:00,0.6554,0.65548,0.6553,0.65541,12927799983.0
2007-01-22 18:30:00,0.6554,0.65544,0.65515,0.65522,8550899991.0
2007-01-22 18:45:00,0.65523,0.65536,0.65507,0.6552,6200900020.0
2007-01-22 19:00:00,0.6552,0.65528,0.65503,0.65503,6258100020.0
2007-01-22 19:15:00,0.65502,0.65512,0.6549,0.65507,5820800032.0
2007-01-22 19:30:00,0.65505,0.65535,0.65505,0.65517,7221700007.0
2007-01-22 19:45:00,0.6552,0.65529,0.65506,0.65526,3841399983.0
2007-01-22 20:00:00,0.65532,0.65532,0.65514,0.65522,4240700002.0
2007-01-22 20:15:00,0.65523,0.65532,0.6551,0.65515,6459700007.0
2007-01-22 20:30:00,0.65518,0.65522,0.65505,0.65518,10118299999.0
2007-01-22 20:45:00,0.6552,0.65528,0.65507,0.65514,10594000010.0
2007-01-22 21:00:00,0.65518,0.65527,0.65503,0.65523,8629299971.0
2007-01-22 21:15:00,0.65521,0.65532,0.6551,0.65521,4544200002.0
2007-01-22 21:30:00,0.65518,0.65524,0.65507,0.65516,4269899997.0
2007-01-22 21:45:00,0.65516,0.65538,0.6551,0.65534,3220499987.0
2007-01-22 22:00:00,0.65531,0.65538,0.65519,0.65525,3655799993.0
2007-01-22 22:15:00,0.65523,0.65533,0.65498,0.6552,4266600003.0
2007-01-22 22:30:00,0.65522,0.65524,0.65507,0.65524,3057599985.0
2007-01-22 22:45:00,0.65525,0.65525,0.65505,0.65507,2845899980.0
2007-01-22 23:00:00,0.655,0.65537,0.655,0.65512,2122499992.0
2007-01-22 23:15:00,0.65515,0.65528,0.65506,0.65509,1744899999.0
2007-01-22 23:30:00,0.65512,0.65528,0.65489,0.65512,1727899993.0
2007-01-22 23:45:00,0.65512,0.6552,0.65485,0.65515,1679799996.0
2007-01-23 00:00:00,0.65511,0.65517,0.65492,0.65493,1883900004.0
2007-01-23 00:15:00,0.65499,0.65514,0.65488,0.65497,1641799995.0
2007-01-23 00:30:00,0.65507,0.65518,0.65502,0.65513,1638699985.0
2007-01-23 00:45:00,0.6551,0.65516,0.65493,0.65501,2150599999.0
2007-01-23 01:00:00,0.65506,0.65527,0.65497,0.65513,1891799996.0
2007-01-23 01:15:00,0.6551,0.65518,0.655,0.65511,1955799992.0
2007-01-23 01:30:00,0.65507,0.65514,0.65491,0.65496,1772400001.0
2007-01-23 01:45:00,0.65491,0.65506,0.65478,0.65492,1935299990.0
2007-01-23 02:00:00,0.65493,0.65497,0.65452,0.65455,1855700002.0
2007-01-23 02:15:00,0.65449,0.65458,0.65365,0.65373,2194600010.0
2007-01-23 02:30:00,0.65374,0.65424,0.65374,0.6542,2036800001.0
2007-01-23 02:45:00,0.65413,0.6543,0.6539,0.65412,1364499992.0
2007-01-23 03:00:00,0.65408,0.65417,0.65371,0.65405,1643699992.0
2007-01-23 03:15:00,0.65412,0.65412,0.65395,0.65397,2103600002.0
2007-01-23 03:30:00,0.65395,0.65414,0.65394,0.65411,1566300005.0
2007-01-23 03:45:00,0.65406,0.65411,0.65393,0.654,1858000007.0
2007-01-23 04:00:00,0.65402,0.65414,0.65395,0.65407,1396800009.0
2007-01-23 04:15:00,0.65413,0.65416,0.65395,0.65398,1375299998.0
2007-01-23 04:30:00,0.65395,0.65398,0.65379,0.65392,2027800015.0
2007-01-23 04:45:00,0.65387,0.65393,0.65347,0.65353,1752699994.0
2007-01-23 05:00:00,0.65354,0.65371,0.65351,0.65362,1887400001.0
2007-01-23 05:15:00,0.65362,0.65388,0.65361,0.65382,1491100002.0
2007-01-23 05:30:00,0.65385,0.65414,0.65377,0.65388,1560999997.0
2007-01-23 05:45:00,0.65392,0.65404,0.65372,0.65403,1604499991.0
2007-01-23 06:00:00,0.65402,0.65404,0.65387,0.65395,1556699996.0
2007-01-23 06:15:00,0.6539,0.65395,0.65377,0.65385,1760399992.0
2007-01-23 06:30:00,0.65383,0.65396,0.6538,0.6539,1605400003.0
2007-01-23 06:45:00,0.65394,0.65412,0.65386,0.65402,2002499991.0
2007-01-23 07:00:00,0.65396,0.65408,0.65387,0.65394,1306299991.0
2007-01-23 07:15:00,0.6539,0.65416,0.65387,0.65415,1597099998.0
2007-01-23 07:30:00,0.65413,0.65417,0.65395,0.65401,1708999996.0
2007-01-23 07:45:00,0.65396,0.65411,0.65396,0.65404,1897999991.0
2007-01-23 08:00:00,0.65399,0.65442,0.65398,0.65434,1848600005.0
2007-01-23 08:15:00,0.65434,0.65445,0.65401,0.6541,1394099991.0
2007-01-23 08:30:00,0.65412,0.65422,0.65395,0.65407,1799800007.0
2007-01-23 08:45:00,0.65399,0.65448,0.65392,0.65443,1538799996.0
2007-01-23 09:00:00,0.65443,0.65445,0.65412,0.65419,2241800003.0
2007-01-23 09:15:00,0.6542,0.65451,0.6542,0.65448,1949300001.0
2007-01-23 09:30:00,0.65453,0.65482,0.65424,0.65436,1934000003.0
2007-01-23 09:45:00,0.65438,0.65449,0.65421,0.65443,1924900004.0
2007-01-23 10:00:00,0.65443,0.65465,0.65433,0.65457,2230699994.0
2007-01-23 10:15:00,0.65461,0.65474,0.6544,0.65462,2460799994.0
2007-01-23 10:30:00,0.65464,0.65476,0.65456,0.6547,1969100010.0
2007-01-23 10:45:00,0.6547,0.65479,0.6544,0.6545,2260600014.0
2007-01-23 11:00:00,0.65457,0.65483,0.65451,0.6547,1658100009.0
2007-01-23 11:15:00,0.65476,0.65486,0.65462,0.65472,2344300015.0
2007-01-23 11:30:00,0.65475,0.65475,0.65456,0.65462,2249699996.0
2007-01-23 11:45:00,0.65458,0.65487,0.65456,0.65487,2039200001.0
2007-01-23 12:00:00,0.65482,0.65549,0.65477,0.65548,2298500005.0
2007-01-23 12:15:00,0.6554,0.65585,0.65534,0.65562,2106800010.0
2007-01-23 12:30:00,0.65559,0.65584,0.65556,0.6556,2155300002.0
2007-01-23 12:45:00,0.65562,0.65568,0.6555,0.6555,2181000007.0
2007-01-23 13:00:00,0.6556,0.65578,0.65547,0.65575,2230599977.0
2007-01-23 13:15:00,0.65569,0.6559,0.65563,0.65574,2596200017.0
2007-01-23 13:30:00,0.65574,0.65577,0.65515,0.65526,2127900014.0
2007-01-23 13:45:00,0.65527,0.65546,0.65523,0.65538,2268000010.0
2007-01-23 14:00:00,0.65537,0.65542,0.65512,0.65513,1919300004.0
2007-01-23 14:15:00,0.65515,0.65515,0.65483,0.65511,2437799993.0
2007-01-23 14:30:00,0.65507,0.65523,0.65495,0.65514,2108400005.0
2007-01-23 14:45:00,0.65514,0.65524,0.65461,0.65487,1955299989.0
2007-01-23 15:00:00,0.65486,0.65519,0.65479,0.65507,1879100007.0
2007-01-23 15:15:00,0.65508,0.65516,0.65475,0.65485,1867099994.0
2007-01-23 15:30:00,0.65483,0.65485,0.65467,0.65472,2344999996.0
2007-01-23 15:45:00,0.65475,0.65488,0.65465,0.6547,1777700006.0
2007-01-23 16:00:00,0.65473,0.65498,0.65468,0.65482,2232399995.0
2007-01-23 16:15:00,0.65482,0.65521,0.6548,0.65494,1551600004.0
2007-01-23 16:30:00,0.6549,0.65518,0.65487,0.65512,1806700015.0
2007-01-23 16:45:00,0.65512,0.65533,0.65497,0.65526,1950500010.0
2007-01-23 17:00:00,0.65531,0.65549,0.65528,0.65538,2094800002.0
2007-01-23 17:15:00,0.65536,0.65553,0.65516,0.65548,2202499999.0
2007-01-23 17:30:00,0.65547,0.6557,0.65546,0.65566,1895800004.0
2007-01-23 17:45:00,0.65563,0.656,0.65558,0.65596,1731799991.0
2007-01-23 18:00:00,0.65596,0.65604,0.65574,0.65597,16454800025.0
2007-01-23 18:15:00,0.6561,0.65633,0.65576,0.65633,13740999992.0
2007-01-23 18:30:00,0.65633,0.65663,0.65629,0.65635,8471599965.0
2007-01-23 18:45:00,0.65636,0.65643,0.65607,0.65615,6456999977.0
2007-01-23 19:00:00,0.65614,0.65635,0.65611,0.65623,6678599981.0
2007-01-23 19:15:00,0.65623,0.65645,0.6561,0.65615,5437000006.0
2007-01-23 19:30:00,0.65613,0.65628,0.65608,0.65612,7735599972.0
2007-01-23 19:45:00,0.65615,0.65615,0.65585,0.6561,4236700009.0
2007-01-23 20:00:00,0.65613,0.6562,0.65593,0.65603,4799600002.0
2007-01-23 20:15:00,0.65605,0.65619,0.65599,0.65602,6314800012.0
2007-01-23 20:30:00,0.65605,0.65648,0.65602,0.65633,9349300007.0
2007-01-23 20:45:00,0.65631,0.65636,0.65602,0.6561,11520399986.0
2007-01-23 21:00:00,0.6561,0.65677,0.65604,0.65663,8285699996.0
2007-01-23 21:15:00,0.65663,0.65678,0.65655,0.65671,5316900019.0
2007-01-23 21:30:00,0.65668,0.65681,0.65666,0.65672,4167700002.0
2007-01-23 21:45:00,0.6567,0.65684,0.65667,0.65678,3500800005.0
2007-01-23 22:00:00,0.65675,0.65677,0.6566,0.65666,3519399988.0
2007-01-23 22:15:00,0.65668,0.65694,0.65661,0.6569,4297299985.0
2007-01-23 22:30:00,0.65693,0.65712,0.65683,0.65712,2956399986.0
2007-01-23 22:45:00,0.65717,0.65727,0.65705,0.65709,2820800000.0
2007-01-23 23:00:00,0.65699,0.65732,0.65699,0.65712,2084999992.0
2007-01-23 23:15:00,0.65713,0.65722,0.65697,0.65713,1539300002.0
2007-01-23 23:30:00,0.65723,0.65743,0.6572,0.6573,2067899986.0
2007-01-23 23:45:00,0.65732,0.65745,0.65689,0.65727,1896999995.0
2007-01-24 00:00:00,0.65713,0.65743,0.65711,0.65732,1756200003.0
2007-01-24 00:15:00,0.65734,0.65734,0.65698,0.65701,2029399994.0
2007-01-24 00:30:00,0.65709,0.65714,0.65681,0.6569,1641099982.0
2007-01-24 00:45:00,0.65687,0.65708,0.65684,0.65692,2025700005.0
2007-01-24 01:00:00,0.65691,0.65722,0.65686,0.65701,1792900005.0
2007-01-24 01:15:00,0.657,0.65705,0.65685,0.657,1757100005.0
2007-01-24 01:30:00,0.65691,0.65702,0.65674,0.65678,2026299989.0
2007-01-24 01:45:00,0.65685,0.65706,0.6567,0.65682,1897400000.0
2007-01-24 02:00:00,0.65679,0.65689,0.65652,0.65682,2096500005.0
2007-01-24 02:15:00,0.65682,0.65707,0.65679,0.65692,2065799993.0
2007-01-24 02:30:00,0.65692,0.6572,0.6568,0.65716,1774199989.0
2007-01-24 02:45:00,0.6571,0.65713,0.65685,0.65702,1797099991.0
2007-01-24 03:00:00,0.65703,0.65716,0.65688,0.65712,1943300014.0
2007-01-24 03:15:00,0.65726,0.65731,0.6571,0.65716,1429000004.0
2007-01-24 03:30:00,0.65721,0.65733,0.65706,0.65724,2289699993.0
2007-01-24 03:45:00,0.65725,0.65743,0.65722,0.65722,1250399999.0
2007-01-24 04:00:00,0.65728,0.65735,0.65718,0.65725,1773600004.0
2007-01-24 04:15:00,0.65724,0.65733,0.65715,0.65725,1341799999.0
2007-01-24 04:30:00,0.6572,0.6573,0.65712,0.65725,1826300000.0
2007-01-24 04:45:00,0.65714,0.65728,0.65707,0.65718,1619799998.0
2007-01-24 05:00:00,0.65717,0.65742,0.65717,0.65732,1322599988.0
2007-01-24 05:15:00,0.65725,0.65737,0.65718,0.65724,1742600010.0
2007-01-24 05:30:00,0.65726,0.65744,0.65719,0.65739,1717699991.0
2007-01-24 05:45:00,0.65736,0.65744,0.65725,0.65735,1242899994.0
2007-01-24 06:00:00,0.65736,0.65745,0.65729,0.6574,1530800006.0
2007-01-24 06:15:00,0.65736,0.65744,0.65727,0.65744,1967499995.0
2007-01-24 06:30:00,0.65746,0.65756,0.65725,0.65729,1882300002.0
2007-01-24 06:45:00,0.65744,0.65744,0.65706,0.65733,1749999998.0
2007-01-24 07:00:00,0.65729,0.65736,0.65717,0.65727,1633899992.0
2007-01-24 07:15:00,0.6574,0.65759,0.65712,0.65734,1849499984.0
2007-01-24 07:30:00,0.65728,0.65733,0.65711,0.65723,2031600002.0
2007-01-24 07:45:00,0.65719,0.65726,0.65709,0.65724,1268999994.0
2007-01-24 08:00:00,0.65721,0.65762,0.65721,0.65755,1936300011.0
2007-01-24 08:15:00,0.65757,0.65761,0.65736,0.65756,1747899998.0
2007-01-24 08:30:00,0.65759,0.65805,0.65756,0.65799,1610200002.0
2007-01-24 08:45:00,0.65793,0.65859,0.65788,0.65846,2002099992.0
2007-01-24 09:00:00,0.65846,0.65865,0.65822,0.65828,2565199996.0
2007-01-24 09:15:00,0.65821,0.65858,0.65818,0.65842,2304499991.0
2007-01-24 09:30:00,0.65851,0.65866,0.6584,0.65861,1827400008.0
2007-01-24 09:45:00,0.65866,0.65912,0.65861,0.65908,1959500011.0
2007-01-24 10:00:00,0.65907,0.6592,0.65832,0.65839,1781199991.0
2007-01-24 10:15:00,0.65842,0.65846,0.65809,0.65832,2377999990.0
2007-01-24 10:30:00,0.65832,0.65835,0.65794,0.65812,1916999999.0
2007-01-24 10:45:00,0.65808,0.65813,0.6576,0.65801,1780000007.0
2007-01-24 11:00:00,0.65798,0.65815,0.65786,0.65789,1710899991.0
2007-01-24 11:15:00,0.65792,0.65792,0.65758,0.65761,1988999996.0
2007-01-24 11:30:00,0.65811,0.65939,0.65802,0.65888,2257999971.0
2007-01-24 11:45:00,0.65884,0.65897,0.65838,0.65846,2431299991.0
2007-01-24 12:00:00,0.65837,0.65875,0.65837,0.65843,2105300005.0
2007-01-24 12:15:00,0.65841,0.65853,0.65795,0.65803,2360200005.0
2007-01-24 12:30:00,0.658,0.65814,0.65777,0.658,2042000006.0
2007-01-24 12:45:00,0.65802,0.65843,0.65783,0.65831,2469100005.0
2007-01-24 13:00:00,0.65838,0.65856,0.65832,0.65846,1655200009.0
2007-01-24 13:15:00,0.65836,0.65862,0.65832,0.65853,1733600000.0
2007-01-24 13:30:00,0.65855,0.65855,0.6583,0.65848,2254999993.0
2007-01-24 13:45:00,0.65848,0.65858,0.65821,0.65833,2382900002.0
2007-01-24 14:00:00,0.65831,0.65873,0.65829,0.6587,2261600013.0
2007-01-24 14:15:00,0.6587,0.65903,0.6585,0.659,2464600013.0
2007-01-24 14:30:00,0.65898,0.65927,0.65897,0.65918,1815900005.0
2007-01-24 14:45:00,0.65919,0.65944,0.65914,0.65941,1904200001.0
2007-01-24 15:00:00,0.65935,0.65965,0.65931,0.65942,2011100000.0
2007-01-24 15:15:00,0.65941,0.65944,0.6591,0.6591,1683999999.0
2007-01-24 15:30:00,0.6591,0.65934,0.65896,0.65922,2298600001.0
2007-01-24 15:45:00,0.65926,0.66001,0.65926,0.65996,2206799994.0
2007-01-24 16:00:00,0.65999,0.66034,0.65999,0.66011,1799600004.0
2007-01-24 16:15:00,0.66018,0.66022,0.65966,0.65971,2138200011.0
2007-01-24 16:30:00,0.65969,0.65982,0.65952,0.65972,1877899993.0
2007-01-24 16:45:00,0.65971,0.65987,0.65939,0.65945,1886799991.0
2007-01-24 17:00:00,0.65948,0.65983,0.65938,0.65944,2413200000.0
2007-01-24 17:15:00,0.65943,0.65943,0.6589,0.659,2206900005.0
2007-01-24 17:30:00,0.65898,0.65929,0.65839,0.65923,2165700012.0
2007-01-24 17:45:00,0.65929,0.65956,0.65903,0.65949,2215199995.0
2007-01-24 18:00:00,0.65944,0.65944,0.65854,0.65897,17634599995.0
2007-01-24 18:15:00,0.65898,0.65902,0.65869,0.6588,14855899995.0
2007-01-24 18:30:00,0.65883,0.65892,0.65857,0.65873,8511300003.0
2007-01-24 18:45:00,0.65873,0.65888,0.65865,0.65878,5983299987.0
2007-01-24 19:00:00,0.65875,0.65881,0.65855,0.65873,6744999999.0
2007-01-24 19:15:00,0.65873,0.65903,0.65863,0.65903,5508800009.0
2007-01-24 19:30:00,0.65901,0.65901,0.65863,0.6587,7779999991.0
2007-01-24 19:45:00,0.65873,0.65873,0.65843,0.65845,3625300000.0
2007-01-24 20:00:00,0.6585,0.65857,0.65844,0.65853,4467699977.0
2007-01-24 20:15:00,0.65855,0.65868,0.65845,0.65857,6638499992.0
2007-01-24 20:30:00,0.65858,0.65864,0.65828,0.65843,10568499984.0
2007-01-24 20:45:00,0.65845,0.65853,0.65833,0.6584,11443900001.0
2007-01-24 21:00:00,0.65842,0.65866,0.65834,0.65846,7899099997.0
2007-01-24 21:15:00,0.65847,0.65867,0.65835,0.65852,4770200014.0
2007-01-24 21:30:00,0.6585,0.65871,0.65837,0.65867,4398499997.0
2007-01-24 21:45:00,0.65867,0.65887,0.65858,0.65872,3230299991.0
2007-01-24 22:00:00,0.65869,0.65875,0.65838,0.65857,3397899983.0
2007-01-24 22:15:00,0.65857,0.6587,0.6583,0.6583,4844199994.0
2007-01-24 22:30:00,0.65857,0.65863,0.65848,0.65863,2840800013.0
2007-01-24 22:45:00,0.6587,0.65871,0.6585,0.6585,2531899998.0
2007-01-24 23:00:00,0.65828,0.65866,0.65823,0.6583,2570699995.0
2007-01-24 23:15:00,0.65846,0.65848,0.65815,0.65827,1579600000.0
2007-01-24 23:30:00,0.65836,0.6585,0.65825,0.65835,1739299996.0
2007-01-24 23:45:00,0.65841,0.6585,0.65813,0.65844,1758200007.0
2007-01-25 00:00:00,0.65842,0.65853,0.65833,0.65841,1733400006.0
2007-01-25 00:15:00,0.65847,0.65856,0.65808,0.65817,1641900002.0
2007-01-25 00:30:00,0.65827,0.65853,0.65818,0.65845,2138400008.0
2007-01-25 00:45:00,0.65844,0.6585,0.65823,0.65847,1716600005.0
2007-01-25 01:00:00,0.65849,0.65879,0.65837,0.65875,2280800004.0
2007-01-25 01:15:00,0.65868,0.65883,0.65847,0.65855,1583199999.0
2007-01-25 01:30:00,0.65853,0.65865,0.65837,0.6586,2157500010.0
2007-01-25 01:45:00,0.65861,0.65865,0.65838,0.6585,1860400003.0
2007-01-25 02:00:00,0.65852,0.6588,0.65846,0.65878,1847300011.0
2007-01-25 02:15:00,0.65876,0.65881,0.65841,0.65868,1686400000.0
2007-01-25 02:30:00,0.65866,0.6587,0.65848,0.65858,1663400002.0
2007-01-25 02:45:00,0.65852,0.65861,0.6582,0.65823,2063199997.0
2007-01-25 03:00:00,0.65822,0.6585,0.65819,0.65842,2088500010.0
2007-01-25 03:15:00,0.65847,0.65872,0.65843,0.65852,1715300004.0
2007-01-25 03:30:00,0.65857,0.65865,0.65847,0.65865,1357900005.0
2007-01-25 03:45:00,0.65863,0.65871,0.65855,0.65857,1562799997.0
2007-01-25 04:00:00,0.65863,0.65865,0.65823,0.6584,2047400008.0
2007-01-25 04:15:00,0.65842,0.65875,0.65835,0.65874,1593500008.0
2007-01-25 04:30:00,0.65872,0.65917,0.65867,0.65917,2124199990.0
2007-01-25 04:45:00,0.65909,0.6592,0.65897,0.65902,1966700010.0
2007-01-25 05:00:00,0.659,0.65928,0.65897,0.659,1808099994.0
2007-01-25 05:15:00,0.65899,0.65921,0.65892,0.65919,1859000002.0
2007-01-25 05:30:00,0.65923,0.65926,0.65885,0.6589,1593999996.0
2007-01-25 05:45:00,0.6589,0.65898,0.65885,0.65888,1607099995.0
2007-01-25 06:00:00,0.65884,0.65897,0.65878,0.65885,1745399999.0
2007-01-25 06:15:00,0.65884,0.65899,0.65846,0.65858,1721200004.0
2007-01-25 06:30:00,0.65862,0.65868,0.65853,0.6586,1291299997.0
2007-01-25 06:45:00,0.65867,0.65917,0.65858,0.65913,1967799996.0
2007-01-25 07:00:00,0.65908,0.65909,0.65877,0.65899,1908800009.0
2007-01-25 07:15:00,0.65901,0.65911,0.65882,0.65905,1590600001.0
2007-01-25 07:30:00,0.65903,0.65916,0.65895,0.6591,1768200013.0
2007-01-25 07:45:00,0.65912,0.65935,0.65909,0.65915,1626300000.0
2007-01-25 08:00:00,0.6591,0.65924,0.65906,0.65907,1544200001.0
2007-01-25 08:15:00,0.65903,0.65935,0.65888,0.65929,1267599994.0
2007-01-25 08:30:00,0.65924,0.65955,0.65917,0.65955,1893899997.0
2007-01-25 08:45:00,0.65952,0.65966,0.65935,0.65956,2000299990.0
2007-01-25 09:00:00,0.65955,0.65979,0.65944,0.65969,2278100008.0
2007-01-25 09:15:00,0.65969,0.65982,0.65967,0.65975,2172800015.0
2007-01-25 09:30:00,0.65979,0.65983,0.65966,0.65978,1820799993.0
2007-01-25 09:45:00,0.65983,0.65987,0.65919,0.65922,2265200012.0
2007-01-25 10:00:00,0.65927,0.65953,0.6591,0.65916,2173000008.0
2007-01-25 10:15:00,0.65919,0.65923,0.65876,0.65879,2758699999.0
2007-01-25 10:30:00,0.6588,0.65887,0.65853,0.6587,2095099998.0
2007-01-25 10:45:00,0.6587,0.65886,0.65851,0.65886,2015499994.0
2007-01-25 11:00:00,0.65877,0.65918,0.65843,0.65907,2064300005.0
2007-01-25 11:15:00,0.65909,0.65933,0.65869,0.65874,2612099998.0
2007-01-25 11:30:00,0.65878,0.65894,0.65852,0.65859,1943800008.0
2007-01-25 11:45:00,0.65863,0.65902,0.65857,0.65902,2350099982.0
2007-01-25 12:00:00,0.6589,0.65905,0.6586,0.65863,2327099994.0
2007-01-25 12:15:00,0.65867,0.65892,0.65857,0.65882,2206200001.0
2007-01-25 12:30:00,0.65882,0.659,0.6587,0.65895,1977100000.0
2007-01-25 12:45:00,0.659,0.65917,0.65887,0.65887,1529299999.0
2007-01-25 13:00:00,0.65892,0.65923,0.65879,0.65916,2010499994.0
2007-01-25 13:15:00,0.6591,0.65929,0.65898,0.65922,1764299999.0
2007-01-25 13:30:00,0.65925,0.65927,0.65895,0.65911,1947199984.0
2007-01-25 13:45:00,0.65913,0.65918,0.65883,0.65891,1937199998.0
2007-01-25 14:00:00,0.65892,0.6592,0.65884,0.65912,2067300005.0
2007-01-25 14:15:00,0.6591,0.65921,0.65904,0.65912,1850500008.0
2007-01-25 14:30:00,0.65909,0.65924,0.65891,0.65904,1825500002.0
2007-01-25 14:45:00,0.65905,0.65905,0.65882,0.65886,2171999987.0
2007-01-25 15:00:00,0.65882,0.65887,0.65844,0.65844,2088799993.0
2007-01-25 15:15:00,0.65842,0.65865,0.65839,0.65851,2081200006.0
2007-01-25 15:30:00,0.65855,0.65897,0.65847,0.65888,2021599980.0
2007-01-25 15:45:00,0.65886,0.65886,0.65841,0.65855,2064200000.0
2007-01-25 16:00:00,0.65858,0.65867,0.65835,0.65835,1944900011.0
2007-01-25 16:15:00,0.65835,0.65844,0.6582,0.65836,2030100009.0
2007-01-25 16:30:00,0.65829,0.65831,0.658,0.65812,1749599993.0
2007-01-25 16:45:00,0.65804,0.65855,0.65803,0.65841,1699800021.0
2007-01-25 17:00:00,0.65836,0.65853,0.65815,0.65823,2198500001.0
2007-01-25 17:15:00,0.65826,0.65858,0.6582,0.65852,2239699996.0
2007-01-25 17:30:00,0.65853,0.65857,0.65829,0.65844,2031799999.0
2007-01-25 17:45:00,0.65837,0.65855,0.6583,0.65832,1886699994.0
2007-01-25 18:00:00,0.65831,0.6587,0.65821,0.65843,17613599998.0
2007-01-25 18:15:00,0.6585,0.6586,0.65826,0.6584,14294000018.0
2007-01-25 18:30:00,0.65842,0.65873,0.65834,0.65842,7695699996.0
2007-01-25 18:45:00,0.65841,0.65872,0.65834,0.65871,6372800001.0
2007-01-25 19:00:00,0.65868,0.65893,0.65863,0.6587,6668299986.0
2007-01-25 19:15:00,0.6587,0.65882,0.65857,0.65874,6023099998.0
2007-01-25 19:30:00,0.65875,0.65885,0.6586,0.65872,7216400010.0
2007-01-25 19:45:00,0.65875,0.65875,0.65846,0.6585,3667700008.0
2007-01-25 20:00:00,0.6586,0.65875,0.65855,0.65861,4428100004.0
2007-01-25 20:15:00,0.65864,0.65865,0.65836,0.65847,6403599989.0
2007-01-25 20:30:00,0.65847,0.65852,0.65822,0.65833,10289800027.0
2007-01-25 20:45:00,0.65832,0.65844,0.65822,0.65835,11332100003.0
2007-01-25 21:00:00,0.65842,0.65862,0.6579,0.65798,8481000003.0
2007-01-25 21:15:00,0.65797,0.65846,0.65789,0.65846,5301199969.0
2007-01-25 21:30:00,0.65839,0.6584,0.65797,0.6581,4091300000.0
2007-01-25 21:45:00,0.65808,0.65815,0.65789,0.65815,2979300005.0
2007-01-25 22:00:00,0.65814,0.65846,0.65799,0.65845,3356599993.0
2007-01-25 22:15:00,0.65841,0.65865,0.65833,0.6586,3960400000.0
2007-01-25 22:30:00,0.65862,0.65867,0.65847,0.65853,2936400001.0
2007-01-25 22:45:00,0.65858,0.65866,0.65837,0.65837,2274899987.0
2007-01-25 23:00:00,0.65825,0.65857,0.65825,0.65843,1857700002.0
2007-01-25 23:15:00,0.65841,0.65853,0.65824,0.65829,1978800008.0
2007-01-25 23:30:00,0.65833,0.65841,0.65815,0.65828,2062700004.0
2007-01-25 23:45:00,0.65828,0.65833,0.65791,0.65826,1878200002.0
2007-01-26 00:00:00,0.65817,0.65827,0.65805,0.65812,1827199998.0
2007-01-26 00:15:00,0.65818,0.65826,0.65807,0.65813,1658199992.0
2007-01-26 00:30:00,0.65821,0.65829,0.65795,0.65816,1718299996.0
2007-01-26 00:45:00,0.65819,0.65827,0.65809,0.65822,1831900006.0
2007-01-26 01:00:00,0.65821,0.65841,0.6581,0.65838,2129300001.0
2007-01-26 01:15:00,0.65834,0.65849,0.65825,0.65829,1504999999.0
2007-01-26 01:30:00,0.65825,0.65843,0.65798,0.65827,2313000011.0
2007-01-26 01:45:00,0.65831,0.65835,0.65808,0.65812,1654200009.0
2007-01-26 02:00:00,0.6581,0.65834,0.65809,0.65832,2577800007.0
2007-01-26 02:15:00,0.65825,0.65843,0.6581,0.65825,1784499993.0
2007-01-26 02:30:00,0.65819,0.6582,0.65806,0.65813,1772099998.0
2007-01-26 02:45:00,0.65806,0.65812,0.65787,0.65803,1651399999.0
2007-01-26 03:00:00,0.65806,0.65815,0.65795,0.65799,1845399999.0
2007-01-26 03:15:00,0.65803,0.65817,0.65797,0.65805,1003299998.0
2007-01-26 03:30:00,0.65805,0.65816,0.65793,0.65793,1554700007.0
2007-01-26 03:45:00,0.65789,0.65803,0.65779,0.65779,1654400017.0
2007-01-26 04:00:00,0.65783,0.65795,0.65771,0.6578,1641200009.0
2007-01-26 04:15:00,0.65779,0.65779,0.65739,0.65751,1519800002.0
2007-01-26 04:30:00,0.65753,0.6578,0.65748,0.65765,1947799988.0
2007-01-26 04:45:00,0.65759,0.65782,0.65759,0.65768,1653599998.0
2007-01-26 05:00:00,0.65765,0.65777,0.65756,0.65765,1996000006.0
2007-01-26 05:15:00,0.65767,0.65772,0.65746,0.65758,1725799997.0
2007-01-26 05:30:00,0.65757,0.6577,0.65745,0.65755,1625700015.0
2007-01-26 05:45:00,0.65751,0.65769,0.65746,0.6575,1931999987.0
2007-01-26 06:00:00,0.6575,0.65755,0.65723,0.65743,1577100006.0
2007-01-26 06:15:00,0.6574,0.65745,0.65725,0.65734,2192299984.0
2007-01-26 06:30:00,0.65733,0.65762,0.65725,0.65749,1906300000.0
2007-01-26 06:45:00,0.65749,0.6576,0.65735,0.65747,1871399995.0
2007-01-26 07:00:00,0.65739,0.65748,0.65729,0.65732,1387699995.0
2007-01-26 07:15:00,0.65736,0.6574,0.65721,0.65735,1235700003.0
2007-01-26 07:30:00,0.65733,0.65744,0.65725,0.65739,1910099991.0
2007-01-26 07:45:00,0.6574,0.65771,0.65739,0.65771,1758400005.0
2007-01-26 08:00:00,0.65768,0.65771,0.65733,0.65745,1667000011.0
2007-01-26 08:15:00,0.65743,0.65755,0.65724,0.65737,1538800002.0
2007-01-26 08:30:00,0.65728,0.65743,0.65723,0.65739,1808599993.0
2007-01-26 08:45:00,0.65733,0.65753,0.65726,0.65742,2192500009.0
2007-01-26 09:00:00,0.65741,0.65753,0.65735,0.6574,1874899992.0
2007-01-26 09:15:00,0.65744,0.65768,0.65713,0.65731,2352000011.0
2007-01-26 09:30:00,0.65737,0.6578,0.65737,0.65773,1678999993.0
2007-01-26 09:45:00,0.65777,0.6578,0.65727,0.65751,2016299993.0
2007-01-26 10:00:00,0.65748,0.65756,0.65715,0.65751,1789899998.0
2007-01-26 10:15:00,0.65755,0.65813,0.65746,0.65811,2418800009.0
2007-01-26 10:30:00,0.65813,0.65814,0.65762,0.6578,2324200002.0
2007-01-26 10:45:00,0.65784,0.65819,0.65784,0.65795,2004100001.0
2007-01-26 11:00:00,0.65792,0.65845,0.65783,0.65832,2032499991.0
2007-01-26 11:15:00,0.65839,0.65845,0.65819,0.65832,2148299986.0
2007-01-26 11:30:00,0.65839,0.65852,0.65832,0.65844,2277999986.0
2007-01-26 11:45:00,0.65838,0.65862,0.6583,0.6584,2358900013.0
2007-01-26 12:00:00,0.65834,0.65841,0.65814,0.65824,1878300001.0
2007-01-26 12:15:00,0.65821,0.65848,0.65812,0.65835,1856999996.0
2007-01-26 12:30:00,0.6583,0.65852,0.65804,0.6585,1617400005.0
2007-01-26 12:45:00,0.65852,0.65854,0.65815,0.6582,2130400005.0
2007-01-26 13:00:00,0.65822,0.65832,0.65806,0.65825,2178700002.0
2007-01-26 13:15:00,0.65818,0.65839,0.65814,0.65837,2061199995.0
2007-01-26 13:30:00,0.65845,0.65847,0.65785,0.65793,1828100006.0
2007-01-26 13:45:00,0.65795,0.65803,0.65757,0.65769,2353099994.0
2007-01-26 14:00:00,0.65765,0.65826,0.65759,0.65821,2379900002.0
2007-01-26 14:15:00,0.65825,0.65833,0.65795,0.65797,1590999995.0
2007-01-26 14:30:00,0.65791,0.65805,0.65785,0.65801,1804600018.0
2007-01-26 14:45:00,0.65804,0.65824,0.65792,0.65824,1885000001.0
2007-01-26 15:00:00,0.65822,0.65828,0.65802,0.65822,2016600008.0
2007-01-26 15:15:00,0.65819,0.6584,0.65801,0.65833,1715900012.0
2007-01-26 15:30:00,0.65836,0.65865,0.65799,0.65843,2193300005.0
2007-01-26 15:45:00,0.65842,0.65878,0.65828,0.65865,1966099997.0
2007-01-26 16:00:00,0.6586,0.65864,0.65835,0.65845,2011699989.0
2007-01-26 16:15:00,0.65847,0.65856,0.65832,0.65845,1698300004.0
2007-01-26 16:30:00,0.65841,0.65859,0.65836,0.65836,1787699998.0
2007-01-26 16:45:00,0.65839,0.6586,0.65836,0.65848,2012500006.0
2007-01-26 17:00:00,0.6584,0.65885,0.6583,0.65879,2321200004.0
2007-01-26 17:15:00,0.65882,0.65887,0.65868,0.6588,2286599991.0
2007-01-26 17:30:00,0.65877,0.65934,0.65877,0.65924,2037800009.0
2007-01-26 17:45:00,0.65923,0.65926,0.65848,0.6585,1880400000.0
2007-01-26 18:00:00,0.65851,0.6588,0.65846,0.65865,15915900001.0
2007-01-26 18:15:00,0.65865,0.65865,0.65826,0.65858,14315600014.0
2007-01-26 18:30:00,0.65858,0.65862,0.65837,0.65843,8991699981.0
2007-01-26 18:45:00,0.65841,0.65867,0.65836,0.65856,6192700002.0
2007-01-26 19:00:00,0.65856,0.65893,0.65854,0.65883,6134899999.0
2007-01-26 19:15:00,0.65883,0.65905,0.65871,0.65882,5342800002.0
2007-01-26 19:30:00,0.65872,0.65878,0.65848,0.65848,7385200006.0
2007-01-26 19:45:00,0.65858,0.65876,0.65853,0.65872,3699299997.0
2007-01-26 20:00:00,0.6588,0.65908,0.65878,0.65903,4331699996.0
2007-01-26 20:15:00,0.65905,0.6592,0.65894,0.65912,6792599995.0
2007-01-26 20:30:00,0.65913,0.65919,0.65895,0.65898,9182799985.0
2007-01-26 20:45:00,0.65902,0.65905,0.65873,0.6588,10749400011.0
2007-01-26 21:00:00,0.65881,0.65897,0.65874,0.65878,8019299996.0
2007-01-26 21:15:00,0.65878,0.65888,0.65875,0.65882,4746200002.0
2007-01-26 21:30:00,0.6588,0.65903,0.65877,0.65895,4294600007.0
2007-01-26 21:45:00,0.65896,0.65915,0.65883,0.65901,3342200009.0
2007-01-26 22:00:00,0.65899,0.65908,0.65885,0.65905,3514500015.0
2007-01-26 22:15:00,0.65902,0.65904,0.65879,0.6589,4457999992.0
2007-01-26 22:30:00,0.65893,0.659,0.65882,0.65895,3182700003.0
2007-01-26 22:45:00,0.65898,0.65905,0.65885,0.65888,2492300013.0
2007-01-26 23:00:00,0.65874,0.65912,0.65874,0.65888,2103400006.0
2007-01-26 23:15:00,0.65891,0.65905,0.65874,0.65899,1799699997.0
2007-01-26 23:30:00,0.65902,0.65921,0.65889,0.65904,1971799986.0
2007-01-26 23:45:00,0.65904,0.65924,0.65883,0.65905,2109600008.0
2007-01-29 00:00:00,0.6588,0.6593,0.6588,0.65923,2076999985.0
2007-01-29 00:15:00,0.65906,0.65914,0.65888,0.659,1791300003.0
2007-01-29 00:30:00,0.6591,0.6592,0.65881,0.65891,2494500004.0
2007-01-29 00:45:00,0.65893,0.65911,0.65862,0.65885,1398100005.0
2007-01-29 01:00:00,0.65882,0.65895,0.65867,0.65887,1726600003.0
2007-01-29 01:15:00,0.65886,0.65904,0.65857,0.65895,1591400000.0
2007-01-29 01:30:00,0.65894,0.65906,0.65885,0.65906,1952399988.0
2007-01-29 01:45:00,0.65907,0.6592,0.6586,0.65873,1958300006.0
2007-01-29 02:00:00,0.6587,0.65911,0.65868,0.6591,2339100012.0
2007-01-29 02:15:00,0.6591,0.65914,0.6589,0.65895,1956400003.0
2007-01-29 02:30:00,0.65893,0.65901,0.65872,0.65889,1861899990.0
2007-01-29 02:45:00,0.65883,0.6589,0.65866,0.65873,1707799994.0
2007-01-29 03:00:00,0.65875,0.6589,0.6587,0.65873,1847299999.0
2007-01-29 03:15:00,0.65884,0.65907,0.65876,0.65907,1312800002.0
2007-01-29 03:30:00,0.65908,0.65914,0.65887,0.65914,1949100005.0
2007-01-29 03:45:00,0.65915,0.65921,0.65883,0.65883,1621499995.0
2007-01-29 04:00:00,0.65884,0.65901,0.65884,0.65888,1236300011.0
2007-01-29 04:15:00,0.65892,0.65895,0.65869,0.65873,1448400005.0
2007-01-29 04:30:00,0.65873,0.65882,0.65866,0.65877,2157899995.0
2007-01-29 04:45:00,0.6587,0.65878,0.65859,0.65871,1800000000.0
2007-01-29 05:00:00,0.65869,0.65879,0.65865,0.65873,1506699989.0
2007-01-29 05:15:00,0.65873,0.6588,0.65866,0.65866,1492400006.0
2007-01-29 05:30:00,0.65863,0.65875,0.65856,0.6587,1791500005.0
2007-01-29 05:45:00,0.65867,0.65877,0.65861,0.65866,1271999992.0
2007-01-29 06:00:00,0.6587,0.65878,0.65859,0.65878,1473400009.0
2007-01-29 06:15:00,0.65877,0.65884,0.65862,0.65872,2008300011.0
2007-01-29 06:30:00,0.6587,0.65885,0.65858,0.6587,1725199989.0
2007-01-29 06:45:00,0.65874,0.65879,0.6585,0.65866,1321099997.0
2007-01-29 07:00:00,0.65874,0.6588,0.65862,0.65877,1854499985.0
2007-01-29 07:15:00,0.65878,0.65884,0.6587,0.65875,1537900011.0
2007-01-29 07:30:00,0.65875,0.65885,0.65858,0.65871,2027100009.0
2007-01-29 07:45:00,0.65868,0.65879,0.65857,0.65874,1486400004.0
2007-01-29 08:00:00,0.6587,0.65875,0.6584,0.65866,1964700000.0
2007-01-29 08:15:00,0.65866,0.65878,0.65857,0.6587,1362099978.0
2007-01-29 08:30:00,0.65869,0.6588,0.65856,0.6588,1738800015.0
2007-01-29 08:45:00,0.65878,0.65905,0.65874,0.65898,2217500003.0
2007-01-29 09:00:00,0.659,0.65919,0.65886,0.65913,1724399996.0
2007-01-29 09:15:00,0.65912,0.6595,0.65904,0.6593,1523100005.0
2007-01-29 09:30:00,0.65932,0.65966,0.65916,0.65955,2058799997.0
2007-01-29 09:45:00,0.65961,0.65967,0.65911,0.65919,1933599989.0
2007-01-29 10:00:00,0.65913,0.6593,0.6591,0.65918,1885899989.0
2007-01-29 10:15:00,0.65918,0.65933,0.65902,0.65912,2071199996.0
2007-01-29 10:30:00,0.6591,0.65922,0.65898,0.659,2119200001.0
2007-01-29 10:45:00,0.65905,0.65954,0.65904,0.65936,2431000010.0
2007-01-29 11:00:00,0.65934,0.65946,0.65926,0.65932,2038399997.0
2007-01-29 11:15:00,0.65935,0.65939,0.65916,0.65922,2209399993.0
2007-01-29 11:30:00,0.65927,0.65965,0.65918,0.65965,1955299997.0
2007-01-29 11:45:00,0.65964,0.65972,0.65932,0.65951,2379900004.0
2007-01-29 12:00:00,0.65948,0.66008,0.65948,0.65987,2003599990.0
2007-01-29 12:15:00,0.65982,0.65988,0.65948,0.65972,2721399987.0
2007-01-29 12:30:00,0.6597,0.65993,0.65968,0.65983,2100700007.0
2007-01-29 12:45:00,0.65988,0.65994,0.6597,0.65977,2301600002.0
2007-01-29 13:00:00,0.65961,0.65964,0.6592,0.65952,1996199998.0
2007-01-29 13:15:00,0.65947,0.66067,0.65947,0.66067,2191699988.0
2007-01-29 13:30:00,0.66069,0.66079,0.66013,0.66015,2279200011.0
2007-01-29 13:45:00,0.66018,0.66045,0.66007,0.66024,2206900013.0
2007-01-29 14:00:00,0.6602,0.66037,0.66012,0.66032,2445400011.0
2007-01-29 14:15:00,0.6603,0.66036,0.66008,0.66012,1569399998.0
2007-01-29 14:30:00,0.66005,0.66018,0.65963,0.66018,1762200009.0
2007-01-29 14:45:00,0.66018,0.66018,0.65994,0.66014,1895100009.0
2007-01-29 15:00:00,0.66012,0.66035,0.6601,0.66012,2040599996.0
2007-01-29 15:15:00,0.6601,0.66028,0.65997,0.66013,1783900003.0
2007-01-29 15:30:00,0.66015,0.66024,0.65997,0.66005,1759999994.0
2007-01-29 15:45:00,0.66008,0.66031,0.66006,0.66028,1804600003.0
2007-01-29 16:00:00,0.66027,0.66042,0.66021,0.66037,1891599997.0
2007-01-29 16:15:00,0.66037,0.66073,0.66033,0.6606,1954600001.0
2007-01-29 16:30:00,0.66058,0.66068,0.66029,0.66036,1886099986.0
2007-01-29 16:45:00,0.6603,0.66048,0.66025,0.66035,2103700005.0
2007-01-29 17:00:00,0.66034,0.66042,0.66016,0.66025,1982400006.0
2007-01-29 17:15:00,0.66025,0.6605,0.66018,0.66047,1761500000.0
2007-01-29 17:30:00,0.66047,0.66066,0.66039,0.66066,1654200007.0
2007-01-29 17:45:00,0.66066,0.66071,0.66054,0.66062,2369000005.0
2007-01-29 18:00:00,0.6606,0.66067,0.66036,0.66042,17330299958.0
2007-01-29 18:15:00,0.66039,0.66059,0.6603,0.6605,13149399967.0
2007-01-29 18:30:00,0.6605,0.66066,0.66037,0.66053,8493300002.0
2007-01-29 18:45:00,0.66053,0.66083,0.6605,0.66078,6461799990.0
2007-01-29 19:00:00,0.66077,0.66124,0.66069,0.66117,5744400009.0
2007-01-29 19:15:00,0.6612,0.66136,0.66107,0.66112,5463700004.0
2007-01-29 19:30:00,0.66113,0.66123,0.66092,0.66092,7097400020.0
2007-01-29 19:45:00,0.66095,0.66109,0.66086,0.66102,3573199995.0
2007-01-29 20:00:00,0.66104,0.66118,0.66098,0.66113,4190600014.0
2007-01-29 20:15:00,0.66112,0.66115,0.66096,0.66107,6611999988.0
2007-01-29 20:30:00,0.66108,0.66124,0.66101,0.6611,10635900007.0
2007-01-29 20:45:00,0.66111,0.66117,0.66095,0.6611,11580799997.0
2007-01-29 21:00:00,0.66111,0.66119,0.66097,0.66109,7979599970.0
2007-01-29 21:15:00,0.66114,0.6612,0.66106,0.66112,5505399981.0
2007-01-29 21:30:00,0.6611,0.66118,0.66097,0.66104,4187900013.0
2007-01-29 21:45:00,0.66105,0.66115,0.66099,0.66115,3192300002.0
2007-01-29 22:00:00,0.66115,0.6612,0.66081,0.6611,3635299986.0
2007-01-29 22:15:00,0.6611,0.66113,0.66092,0.661,4348899995.0
2007-01-29 22:30:00,0.66103,0.66113,0.66095,0.66104,3095900016.0
2007-01-29 22:45:00,0.66108,0.66109,0.66072,0.66072,2506899984.0
2007-01-29 23:00:00,0.66057,0.66097,0.66057,0.66092,1823600003.0
2007-01-29 23:15:00,0.66093,0.66098,0.66058,0.66069,1432599997.0
2007-01-29 23:30:00,0.66073,0.66078,0.66041,0.66071,1674600010.0
2007-01-29 23:45:00,0.6607,0.66083,0.66042,0.66068,1459399999.0
2007-01-30 00:00:00,0.66055,0.66075,0.66052,0.66072,1455499997.0
2007-01-30 00:15:00,0.66069,0.66075,0.66053,0.66053,2014400023.0
2007-01-30 00:30:00,0.66063,0.66079,0.6605,0.66071,1883900009.0
2007-01-30 00:45:00,0.66068,0.66086,0.66065,0.66085,1686000007.0
2007-01-30 01:00:00,0.66079,0.66085,0.66059,0.66066,2024200008.0
2007-01-30 01:15:00,0.66064,0.66078,0.66058,0.66065,1596699998.0
2007-01-30 01:30:00,0.66058,0.66071,0.66053,0.66061,2129900006.0
2007-01-30 01:45:00,0.66065,0.66072,0.66053,0.66067,1578799998.0
2007-01-30 02:00:00,0.66072,0.66095,0.66056,0.66076,1824899998.0
2007-01-30 02:15:00,0.66076,0.6608,0.66056,0.66065,1474100003.0
2007-01-30 02:30:00,0.6606,0.66067,0.66013,0.66023,1673799996.0
2007-01-30 02:45:00,0.66018,0.66025,0.66006,0.66009,1666699986.0
2007-01-30 03:00:00,0.65999,0.66026,0.65994,0.66007,1987800001.0
2007-01-30 03:15:00,0.66006,0.66027,0.65988,0.66005,1462600005.0
2007-01-30 03:30:00,0.66011,0.66023,0.65994,0.66015,1921900002.0
2007-01-30 03:45:00,0.66012,0.66023,0.65992,0.65992,1605000008.0
2007-01-30 04:00:00,0.66002,0.66015,0.65978,0.65997,1893200008.0
2007-01-30 04:15:00,0.66003,0.66018,0.66,0.66016,1893400006.0
2007-01-30 04:30:00,0.66008,0.66018,0.65999,0.66013,1744700003.0
2007-01-30 04:45:00,0.66005,0.66031,0.66005,0.66014,1761899990.0
2007-01-30 05:00:00,0.66012,0.66033,0.66011,0.66022,1882600007.0
2007-01-30 05:15:00,0.6602,0.66029,0.66015,0.66024,1361699995.0
2007-01-30 05:30:00,0.66024,0.6604,0.66016,0.66034,2246599988.0
2007-01-30 05:45:00,0.66032,0.6605,0.66029,0.6604,2049100007.0
2007-01-30 06:00:00,0.66043,0.66052,0.66017,0.6605,1840099992.0
2007-01-30 06:15:00,0.66047,0.6605,0.6603,0.66044,1667800003.0
2007-01-30 06:30:00,0.66045,0.6605,0.66026,0.66035,1370800000.0
2007-01-30 06:45:00,0.66045,0.66049,0.66034,0.66047,1328199995.0
2007-01-30 07:00:00,0.66017,0.6605,0.66017,0.66033,1699899990.0
2007-01-30 07:15:00,0.66036,0.66042,0.66014,0.66022,1727499996.0
2007-01-30 07:30:00,0.66019,0.6603,0.66007,0.66015,1844399998.0
2007-01-30 07:45:00,0.66013,0.66032,0.66005,0.66032,2226699991.0
2007-01-30 08:00:00,0.6603,0.6605,0.66015,0.66044,1810100009.0
2007-01-30 08:15:00,0.66045,0.66047,0.66029,0.66045,1655100004.0
2007-01-30 08:30:00,0.66043,0.6605,0.66013,0.66027,2029699998.0
2007-01-30 08:45:00,0.66025,0.66025,0.66002,0.6601,1528499992.0
2007-01-30 09:00:00,0.6602,0.66039,0.65966,0.65971,2262699984.0
2007-01-30 09:15:00,0.65969,0.65986,0.65938,0.65939,1987299999.0
2007-01-30 09:30:00,0.65944,0.65955,0.65899,0.65903,2121700011.0
2007-01-30 09:45:00,0.65901,0.65912,0.65858,0.65902,1692200001.0
2007-01-30 10:00:00,0.65896,0.659,0.65858,0.65864,2221499998.0
2007-01-30 10:15:00,0.65866,0.65893,0.65838,0.65842,2549300001.0
2007-01-30 10:30:00,0.65837,0.65853,0.65821,0.65833,2132700003.0
2007-01-30 10:45:00,0.65827,0.65906,0.65813,0.65894,2164100000.0
2007-01-30 11:00:00,0.6589,0.6589,0.65857,0.65872,1921999991.0
2007-01-30 11:15:00,0.65878,0.65918,0.65867,0.65899,2153599991.0
2007-01-30 11:30:00,0.65904,0.65958,0.65886,0.6594,2295399990.0
2007-01-30 11:45:00,0.65948,0.65966,0.65937,0.65948,2269700014.0
2007-01-30 12:00:00,0.65943,0.65961,0.65937,0.65937,2221000004.0
2007-01-30 12:15:00,0.65938,0.65943,0.65903,0.65917,2202200006.0
2007-01-30 12:30:00,0.65915,0.65933,0.65907,0.65908,2085399995.0
2007-01-30 12:45:00,0.65913,0.65945,0.65909,0.65935,2369699990.0
2007-01-30 13:00:00,0.65939,0.65945,0.65924,0.65935,1403500000.0
2007-01-30 13:15:00,0.65927,0.65935,0.65912,0.65925,1896999990.0
2007-01-30 13:30:00,0.65923,0.6593,0.65901,0.6592,1895200010.0
2007-01-30 13:45:00,0.65917,0.65934,0.65908,0.65926,2151099999.0
2007-01-30 14:00:00,0.65925,0.65936,0.65917,0.65921,1714499994.0
2007-01-30 14:15:00,0.65921,0.65981,0.65916,0.65981,2152100008.0
2007-01-30 14:30:00,0.65979,0.65993,0.65955,0.6596,2032499990.0
2007-01-30 14:45:00,0.65962,0.66025,0.65951,0.66019,1947199991.0
2007-01-30 15:00:00,0.66027,0.66027,0.6601,0.66017,2013900006.0
2007-01-30 15:15:00,0.66015,0.6604,0.66013,0.66035,2021899982.0
2007-01-30 15:30:00,0.6603,0.66042,0.6602,0.66035,2130700009.0
2007-01-30 15:45:00,0.66033,0.66063,0.66024,0.66027,1945900001.0
2007-01-30 16:00:00,0.66032,0.66039,0.6601,0.66017,1991000005.0
2007-01-30 16:15:00,0.6602,0.66037,0.66018,0.66022,2289599993.0
2007-01-30 16:30:00,0.66024,0.66043,0.66012,0.66035,1936700007.0
2007-01-30 16:45:00,0.6603,0.6604,0.6601,0.66022,1938099989.0
2007-01-30 17:00:00,0.66015,0.66035,0.66006,0.66017,2134600000.0
2007-01-30 17:15:00,0.66015,0.6602,0.65975,0.66001,1923099997.0
2007-01-30 17:30:00,0.66005,0.66044,0.65999,0.66043,1861399992.0
2007-01-30 17:45:00,0.66042,0.66054,0.66023,0.6605,1963800003.0
2007-01-30 18:00:00,0.66049,0.66077,0.6602,0.6606,17253999992.0
2007-01-30 18:15:00,0.66054,0.66054,0.6602,0.66026,12200699999.0
2007-01-30 18:30:00,0.66023,0.66027,0.66005,0.66021,7684399977.0
2007-01-30 18:45:00,0.66023,0.66041,0.66016,0.66023,5804999991.0
2007-01-30 19:00:00,0.66025,0.66039,0.66014,0.66029,6359500003.0
2007-01-30 19:15:00,0.66033,0.66046,0.66024,0.66044,5484099988.0
2007-01-30 19:30:00,0.66043,0.66047,0.66034,0.66042,7303599998.0
2007-01-30 19:45:00,0.66045,0.66047,0.66032,0.6604,3920400011.0
2007-01-30 20:00:00,0.66047,0.66047,0.66027,0.66033,4456600000.0
2007-01-30 20:15:00,0.66036,0.66048,0.66031,0.66036,6694899991.0
2007-01-30 20:30:00,0.66038,0.66048,0.66008,0.66036,10694200018.0
2007-01-30 20:45:00,0.6604,0.66049,0.66016,0.66045,10238299998.0
2007-01-30 21:00:00,0.66049,0.66066,0.66044,0.66058,8494099983.0
2007-01-30 21:15:00,0.66058,0.66065,0.66045,0.66062,5329600009.0
2007-01-30 21:30:00,0.6606,0.66076,0.66055,0.6607,4211399985.0
2007-01-30 21:45:00,0.66067,0.66073,0.66054,0.66065,3178999985.0
2007-01-30 22:00:00,0.66065,0.66066,0.66045,0.66063,3706200003.0
2007-01-30 22:15:00,0.66063,0.66065,0.66043,0.6605,4076899978.0
2007-01-30 22:30:00,0.66053,0.66063,0.66042,0.66055,3204599990.0
2007-01-30 22:45:00,0.66058,0.66066,0.66045,0.6605,2830699988.0
2007-01-30 23:00:00,0.6603,0.66068,0.6603,0.66053,1990300005.0
2007-01-30 23:15:00,0.66052,0.66058,0.66038,0.6604,1752900002.0
2007-01-30 23:30:00,0.66043,0.66064,0.66039,0.66061,1840299999.0
2007-01-30 23:45:00,0.66062,0.66067,0.66031,0.66058,1177599996.0
2007-01-31 00:00:00,0.66046,0.66078,0.66046,0.66058,1708700009.0
2007-01-31 00:15:00,0.66064,0.6607,0.66047,0.66057,1936699994.0
2007-01-31 00:30:00,0.66065,0.66067,0.66022,0.66056,2071100007.0
2007-01-31 00:45:00,0.66051,0.66057,0.6604,0.66043,1654999992.0
2007-01-31 01:00:00,0.66042,0.66056,0.66032,0.66053,2176200001.0
2007-01-31 01:15:00,0.66052,0.66068,0.6605,0.66057,1815699994.0
2007-01-31 01:30:00,0.66051,0.66058,0.66035,0.66037,1811999990.0
2007-01-31 01:45:00,0.66044,0.66068,0.66039,0.66058,1707300007.0
2007-01-31 02:00:00,0.66055,0.66069,0.66049,0.66053,1779200002.0
2007-01-31 02:15:00,0.66052,0.66057,0.66037,0.66046,1652799994.0
2007-01-31 02:30:00,0.66038,0.66046,0.66016,0.66033,1637500008.0
2007-01-31 02:45:00,0.6603,0.66045,0.66016,0.66022,1619000007.0
2007-01-31 03:00:00,0.66025,0.66027,0.6601,0.66023,1667699987.0
2007-01-31 03:15:00,0.66025,0.66035,0.66019,0.66022,1504799996.0
2007-01-31 03:30:00,0.66023,0.66028,0.66008,0.66026,1529499999.0
2007-01-31 03:45:00,0.66031,0.6604,0.66023,0.66026,1504000003.0
2007-01-31 04:00:00,0.66035,0.66037,0.66026,0.66027,1349000016.0
2007-01-31 04:15:00,0.66033,0.66037,0.66006,0.66031,1669100008.0
2007-01-31 04:30:00,0.66031,0.66037,0.66013,0.66029,1910199998.0
2007-01-31 04:45:00,0.6602,0.66034,0.6602,0.66024,1197500007.0
2007-01-31 05:00:00,0.66021,0.66037,0.66014,0.66022,1981500012.0
2007-01-31 05:15:00,0.66027,0.66037,0.66023,0.66028,1420799987.0
2007-01-31 05:30:00,0.66029,0.66036,0.66012,0.66012,1713599997.0
2007-01-31 05:45:00,0.66008,0.66011,0.65994,0.66003,1830299992.0
2007-01-31 06:00:00,0.66005,0.66007,0.65979,0.66,1401299998.0
2007-01-31 06:15:00,0.65998,0.66009,0.65967,0.66003,1621799996.0
2007-01-31 06:30:00,0.66007,0.66016,0.65995,0.66009,1579600003.0
2007-01-31 06:45:00,0.66017,0.66018,0.65998,0.6601,1355600003.0
2007-01-31 07:00:00,0.66001,0.66026,0.65996,0.66017,1591599994.0
2007-01-31 07:15:00,0.66022,0.66062,0.66019,0.66062,1827800008.0
2007-01-31 07:30:00,0.6606,0.66068,0.66047,0.66057,2108599992.0
2007-01-31 07:45:00,0.66055,0.66067,0.66039,0.66051,1420000008.0
2007-01-31 08:00:00,0.66048,0.66066,0.66045,0.66054,1566199990.0
2007-01-31 08:15:00,0.66055,0.66057,0.66045,0.66048,1050800003.0
2007-01-31 08:30:00,0.66055,0.66058,0.66022,0.66041,2185799996.0
2007-01-31 08:45:00,0.66036,0.66045,0.65999,0.66019,1893400018.0
2007-01-31 09:00:00,0.6602,0.66063,0.66017,0.66038,2335100000.0
2007-01-31 09:15:00,0.66038,0.66044,0.6601,0.66024,2413400006.0
2007-01-31 09:30:00,0.66029,0.66075,0.66029,0.6605,2508499986.0
2007-01-31 09:45:00,0.66049,0.66175,0.66043,0.66144,2264000006.0
2007-01-31 10:00:00,0.66153,0.6618,0.66152,0.66172,2275400005.0
2007-01-31 10:15:00,0.66175,0.66183,0.66155,0.66173,2529299985.0
2007-01-31 10:30:00,0.66175,0.66233,0.66173,0.66214,1775199998.0
2007-01-31 10:45:00,0.66213,0.66217,0.66191,0.66212,2413699993.0
2007-01-31 11:00:00,0.66215,0.66223,0.66201,0.66207,1914199982.0
2007-01-31 11:15:00,0.6621,0.66226,0.66199,0.66217,2011099985.0
2007-01-31 11:30:00,0.66219,0.66237,0.66201,0.66207,2110799988.0
2007-01-31 11:45:00,0.66209,0.66223,0.66197,0.66209,2291599989.0
2007-01-31 12:00:00,0.662,0.66226,0.66197,0.66212,2189699999.0
2007-01-31 12:15:00,0.66206,0.66217,0.66192,0.66204,2062699983.0
2007-01-31 12:30:00,0.66199,0.66204,0.66171,0.66192,1862599998.0
2007-01-31 12:45:00,0.66192,0.66196,0.66158,0.6618,2569700003.0
2007-01-31 13:00:00,0.66179,0.66205,0.66179,0.66192,2142699998.0
2007-01-31 13:15:00,0.66188,0.66196,0.66163,0.66173,2007300002.0
2007-01-31 13:30:00,0.66183,0.66223,0.66182,0.66218,1854999989.0
2007-01-31 13:45:00,0.66216,0.66268,0.66208,0.66245,2378299999.0
2007-01-31 14:00:00,0.66241,0.6626,0.66234,0.6624,2114000012.0
2007-01-31 14:15:00,0.6624,0.66283,0.66231,0.66278,2077200011.0
2007-01-31 14:30:00,0.66273,0.66351,0.66273,0.66349,2016800002.0
2007-01-31 14:45:00,0.66357,0.6637,0.66321,0.66327,2022000005.0
2007-01-31 15:00:00,0.66331,0.66354,0.66312,0.66315,2150400004.0
2007-01-31 15:15:00,0.66319,0.66363,0.66307,0.6632,1529200008.0
2007-01-31 15:30:00,0.66317,0.66335,0.66303,0.66319,1974900004.0
2007-01-31 15:45:00,0.66323,0.66358,0.66321,0.6635,1793200010.0
2007-01-31 16:00:00,0.66353,0.66415,0.66345,0.664,2178699990.0
2007-01-31 16:15:00,0.66395,0.66403,0.66356,0.6637,2106200003.0
2007-01-31 16:30:00,0.6637,0.66397,0.66357,0.66397,2103399997.0
2007-01-31 16:45:00,0.66398,0.66399,0.66356,0.66356,1971399994.0
2007-01-31 17:00:00,0.6635,0.66389,0.66344,0.66385,2222299997.0
2007-01-31 17:15:00,0.66385,0.66433,0.66379,0.66407,2038999982.0
2007-01-31 17:30:00,0.66414,0.66424,0.66402,0.66417,2028999992.0
2007-01-31 17:45:00,0.6642,0.66422,0.66363,0.66365,2051999997.0
2007-01-31 18:00:00,0.66369,0.66376,0.66264,0.66292,17401900015.0
2007-01-31 18:15:00,0.66294,0.66306,0.6626,0.66262,14019500033.0
2007-01-31 18:30:00,0.66258,0.66275,0.66249,0.66271,8546500004.0
2007-01-31 18:45:00,0.66273,0.66289,0.66253,0.66271,6141199990.0
2007-01-31 19:00:00,0.66268,0.66297,0.66256,0.66283,6009000012.0
2007-01-31 19:15:00,0.66282,0.66297,0.66274,0.66285,5536199983.0
2007-01-31 19:30:00,0.66282,0.66296,0.66265,0.66272,6949800008.0
2007-01-31 19:45:00,0.66274,0.66286,0.66268,0.66282,3670099974.0
2007-01-31 20:00:00,0.66286,0.66295,0.66273,0.66293,4109800019.0
2007-01-31 20:15:00,0.66294,0.66298,0.66275,0.66292,7040299960.0
2007-01-31 20:30:00,0.66293,0.66298,0.66279,0.66288,9313599986.0
2007-01-31 20:45:00,0.66291,0.66304,0.66273,0.66298,10844700009.0
2007-01-31 21:00:00,0.66303,0.66331,0.66285,0.66311,8354800007.0
2007-01-31 21:15:00,0.66314,0.66325,0.66253,0.66305,6050399993.0
2007-01-31 21:30:00,0.66294,0.66314,0.66293,0.66305,4115500008.0
2007-01-31 21:45:00,0.66301,0.66332,0.6629,0.66328,3358700010.0
2007-01-31 22:00:00,0.66331,0.66336,0.66278,0.66297,3025399991.0
2007-01-31 22:15:00,0.66295,0.66333,0.66287,0.66329,4286799998.0
2007-01-31 22:30:00,0.66333,0.66353,0.66325,0.66335,3358500013.0
2007-01-31 22:45:00,0.66339,0.66348,0.66289,0.66303,2328899991.0
2007-01-31 23:00:00,0.66289,0.66329,0.66289,0.66322,2202800002.0
2007-01-31 23:15:00,0.66325,0.6636,0.66325,0.6634,1654399990.0
2007-01-31 23:30:00,0.66344,0.66356,0.66316,0.66324,1786700001.0
2007-01-31 23:45:00,0.66321,0.66324,0.66275,0.66303,1732399992.0
2007-02-01 00:00:00,0.66295,0.66315,0.66288,0.66309,1638399997.0
2007-02-01 00:15:00,0.66314,0.66316,0.66282,0.66296,1218099994.0
2007-02-01 00:30:00,0.66302,0.66308,0.66288,0.66298,1641999998.0
2007-02-01 00:45:00,0.66302,0.66308,0.66286,0.66292,1869799996.0
2007-02-01 01:00:00,0.66291,0.66305,0.66285,0.66298,2080800002.0
2007-02-01 01:15:00,0.66294,0.66306,0.66289,0.66306,1584899994.0
2007-02-01 01:30:00,0.66303,0.66319,0.66297,0.66312,2048799998.0
2007-02-01 01:45:00,0.66314,0.66323,0.66292,0.66309,1612400006.0
2007-02-01 02:00:00,0.66319,0.66319,0.66282,0.66291,1976200000.0
2007-02-01 02:15:00,0.66286,0.66308,0.66283,0.66292,1944899986.0
2007-02-01 02:30:00,0.66312,0.66319,0.66297,0.66319,2064099989.0
2007-02-01 02:45:00,0.66313,0.66333,0.66297,0.66327,1840600008.0
2007-02-01 03:00:00,0.6633,0.66341,0.66307,0.66322,1988300010.0
2007-02-01 03:15:00,0.66322,0.66333,0.66314,0.6632,1649299996.0
2007-02-01 03:30:00,0.66321,0.66332,0.66313,0.66328,1480499994.0
2007-02-01 03:45:00,0.66321,0.66348,0.66318,0.6633,1801800013.0
2007-02-01 04:00:00,0.66341,0.66347,0.66328,0.66336,1881899994.0
2007-02-01 04:15:00,0.66335,0.66355,0.66328,0.6635,1787099997.0
2007-02-01 04:30:00,0.6635,0.66354,0.66327,0.66354,2144600000.0
2007-02-01 04:45:00,0.66348,0.6636,0.6634,0.66359,1630899999.0
2007-02-01 05:00:00,0.66358,0.66368,0.66354,0.66361,1575599992.0
2007-02-01 05:15:00,0.66364,0.66366,0.66358,0.66358,1628700002.0
2007-02-01 05:30:00,0.66358,0.66383,0.66346,0.66361,1280999997.0
2007-02-01 05:45:00,0.66356,0.66368,0.66329,0.66341,1583299993.0
2007-02-01 06:00:00,0.6634,0.66352,0.66317,0.66337,1590099988.0
2007-02-01 06:15:00,0.66332,0.66348,0.66316,0.66335,2034100003.0
2007-02-01 06:30:00,0.66335,0.66338,0.66325,0.66325,1531300005.0
2007-02-01 06:45:00,0.66335,0.6634,0.66326,0.66334,1720999998.0
2007-02-01 07:00:00,0.66333,0.66343,0.66324,0.66327,1460299994.0
2007-02-01 07:15:00,0.66331,0.66338,0.66325,0.66331,1328200010.0
2007-02-01 07:30:00,0.66329,0.66336,0.66325,0.66332,2085900010.0
2007-02-01 07:45:00,0.66329,0.66346,0.66326,0.66335,2323399991.0
2007-02-01 08:00:00,0.6633,0.6634,0.66321,0.66335,1787199998.0
2007-02-01 08:15:00,0.66335,0.66335,0.66311,0.66321,1638199987.0
2007-02-01 08:30:00,0.66324,0.66353,0.66322,0.6635,2015400010.0
2007-02-01 08:45:00,0.66347,0.66349,0.66311,0.66321,1694999998.0
2007-02-01 09:00:00,0.66323,0.66325,0.66297,0.663,1930199993.0
2007-02-01 09:15:00,0.66304,0.66313,0.6628,0.66282,2412599998.0
2007-02-01 09:30:00,0.6629,0.66333,0.66249,0.66267,1699799981.0
2007-02-01 09:45:00,0.66261,0.66282,0.66241,0.66275,2135300013.0
2007-02-01 10:00:00,0.66274,0.66284,0.66265,0.66273,2342800003.0
2007-02-01 10:15:00,0.66273,0.66315,0.66261,0.66302,2548499987.0
2007-02-01 10:30:00,0.663,0.66327,0.66288,0.66315,2213700006.0
2007-02-01 10:45:00,0.66315,0.6632,0.66303,0.66311,2034000008.0
2007-02-01 11:00:00,0.66306,0.66316,0.66278,0.66282,2161700006.0
2007-02-01 11:15:00,0.66287,0.66295,0.66276,0.66288,2198100000.0
2007-02-01 11:30:00,0.66283,0.66283,0.66205,0.66205,1923400004.0
2007-02-01 11:45:00,0.66203,0.66212,0.66175,0.66197,2520500007.0
2007-02-01 12:00:00,0.66191,0.66223,0.6619,0.66214,2192300004.0
2007-02-01 12:15:00,0.66212,0.66218,0.66192,0.66192,2045099996.0
2007-02-01 12:30:00,0.66189,0.66214,0.66177,0.662,2621699979.0
2007-02-01 12:45:00,0.66207,0.66213,0.66141,0.6615,2063899995.0
2007-02-01 13:00:00,0.66155,0.6616,0.66114,0.66117,1881199991.0
2007-02-01 13:15:00,0.66113,0.66148,0.66113,0.66148,1694200007.0
2007-02-01 13:30:00,0.66147,0.66152,0.66132,0.66135,1625500003.0
2007-02-01 13:45:00,0.66131,0.66135,0.66105,0.6611,2215900008.0
2007-02-01 14:00:00,0.66108,0.66143,0.66107,0.6614,1993599999.0
2007-02-01 14:15:00,0.66146,0.66146,0.66115,0.66141,1698400005.0
2007-02-01 14:30:00,0.66135,0.66167,0.66135,0.66159,2020099985.0
2007-02-01 14:45:00,0.66158,0.66188,0.66154,0.66157,2201300002.0
2007-02-01 15:00:00,0.6615,0.66158,0.66118,0.66121,1913499993.0
2007-02-01 15:15:00,0.66124,0.66144,0.66119,0.66123,2207500023.0
2007-02-01 15:30:00,0.66126,0.66166,0.66125,0.6616,1652300004.0
2007-02-01 15:45:00,0.66161,0.66161,0.66116,0.66119,1620199996.0
2007-02-01 16:00:00,0.66124,0.66148,0.66111,0.66132,2086900000.0
2007-02-01 16:15:00,0.6613,0.66148,0.6612,0.66143,2128000001.0
2007-02-01 16:30:00,0.66147,0.66153,0.66115,0.66115,2097799995.0
2007-02-01 16:45:00,0.66109,0.66118,0.66083,0.66109,1985000008.0
2007-02-01 17:00:00,0.66111,0.66132,0.66097,0.66123,2360499994.0
2007-02-01 17:15:00,0.66125,0.66125,0.66085,0.66107,2309200002.0
2007-02-01 17:30:00,0.66111,0.66117,0.661,0.66115,1962900016.0
2007-02-01 17:45:00,0.66109,0.66109,0.66053,0.66072,1978399998.0
2007-02-01 18:00:00,0.66074,0.6613,0.66069,0.66094,14801599959.0
2007-02-01 18:15:00,0.66095,0.66108,0.66082,0.66108,13774099978.0
2007-02-01 18:30:00,0.66114,0.6613,0.66101,0.66108,8164900012.0
2007-02-01 18:45:00,0.66105,0.66141,0.66103,0.6613,6707799984.0
2007-02-01 19:00:00,0.66125,0.66149,0.66121,0.66138,5923400010.0
2007-02-01 19:15:00,0.66143,0.66154,0.66127,0.66154,5439000005.0
2007-02-01 19:30:00,0.66152,0.66176,0.66144,0.66167,6933400000.0
2007-02-01 19:45:00,0.66176,0.66199,0.66172,0.6619,3844999994.0
2007-02-01 20:00:00,0.66198,0.66201,0.66172,0.66188,4374599973.0
2007-02-01 20:15:00,0.6619,0.662,0.66174,0.6619,6572900028.0
2007-02-01 20:30:00,0.66191,0.66195,0.6615,0.66152,9883399990.0
2007-02-01 20:45:00,0.66155,0.66161,0.66121,0.66124,10827099999.0
2007-02-01 21:00:00,0.66114,0.6615,0.661,0.66143,8105899992.0
2007-02-01 21:15:00,0.66141,0.66156,0.66132,0.66136,4919299972.0
2007-02-01 21:30:00,0.66136,0.66161,0.6613,0.66156,3760999987.0
2007-02-01 21:45:00,0.66154,0.6618,0.66153,0.66169,3134399990.0
2007-02-01 22:00:00,0.66167,0.66186,0.66157,0.66185,3807699984.0
2007-02-01 22:15:00,0.66187,0.66199,0.66166,0.66175,4642200011.0
2007-02-01 22:30:00,0.66178,0.66193,0.6617,0.66192,3284200007.0
2007-02-01 22:45:00,0.66191,0.66191,0.66156,0.66156,2689100000.0
2007-02-01 23:00:00,0.66151,0.66191,0.66151,0.66183,2201600003.0
2007-02-01 23:15:00,0.66181,0.66197,0.66177,0.66177,1664800008.0
2007-02-01 23:30:00,0.66178,0.66195,0.66177,0.66189,1741600003.0
2007-02-01 23:45:00,0.66192,0.66202,0.66151,0.66188,1555300000.0
2007-02-02 00:00:00,0.66182,0.66202,0.6618,0.66181,1611299998.0
2007-02-02 00:15:00,0.66182,0.66186,0.66168,0.66168,1791700005.0
2007-02-02 00:30:00,0.66174,0.66201,0.6615,0.66161,1960499995.0
2007-02-02 00:45:00,0.66165,0.6618,0.66153,0.6618,1533400007.0
2007-02-02 01:00:00,0.66171,0.66179,0.66162,0.66168,2035799995.0
2007-02-02 01:15:00,0.66167,0.66197,0.66163,0.6617,1556300002.0
2007-02-02 01:30:00,0.66165,0.6617,0.66155,0.66157,2349599990.0
2007-02-02 01:45:00,0.66161,0.66171,0.66151,0.66162,1724800002.0
2007-02-02 02:00:00,0.66161,0.66173,0.66155,0.66163,2275599993.0
2007-02-02 02:15:00,0.66165,0.66176,0.66162,0.66175,1817199986.0
2007-02-02 02:30:00,0.66167,0.66181,0.66155,0.66161,2015199982.0
2007-02-02 02:45:00,0.66155,0.66172,0.66149,0.66163,1625900005.0
2007-02-02 03:00:00,0.66167,0.66176,0.66154,0.6617,1588599998.0
2007-02-02 03:15:00,0.66173,0.66177,0.66159,0.66175,1347999998.0
2007-02-02 03:30:00,0.66171,0.66177,0.66162,0.6617,1208400003.0
2007-02-02 03:45:00,0.66172,0.66178,0.6616,0.66168,1805299988.0
2007-02-02 04:00:00,0.66175,0.66175,0.66164,0.66164,1518900005.0
2007-02-02 04:15:00,0.66169,0.6618,0.66161,0.66171,1547199991.0
2007-02-02 04:30:00,0.66169,0.66178,0.66163,0.66177,1754199999.0
2007-02-02 04:45:00,0.6617,0.66182,0.66161,0.66168,1733600003.0
2007-02-02 05:00:00,0.6617,0.66175,0.66158,0.66173,1686799994.0
2007-02-02 05:15:00,0.66173,0.66177,0.66145,0.66168,1488200000.0
2007-02-02 05:30:00,0.66169,0.66185,0.66166,0.6618,1531299993.0
2007-02-02 05:45:00,0.66178,0.6618,0.66158,0.66173,1293100006.0
2007-02-02 06:00:00,0.66173,0.66178,0.66155,0.66163,1816400007.0
2007-02-02 06:15:00,0.66165,0.66174,0.66156,0.66165,1304099998.0
2007-02-02 06:30:00,0.66165,0.66168,0.66155,0.6616,809599997.0
2007-02-02 06:45:00,0.66165,0.66168,0.66155,0.66165,1242200001.0
2007-02-02 07:00:00,0.6616,0.66165,0.66154,0.66157,1057299995.0
2007-02-02 07:15:00,0.66161,0.66165,0.66143,0.66155,1433599992.0
2007-02-02 07:30:00,0.66153,0.66155,0.66138,0.66141,1769999993.0
2007-02-02 07:45:00,0.66136,0.66148,0.66127,0.66134,1618500002.0
2007-02-02 08:00:00,0.6613,0.66147,0.66091,0.66144,1944399991.0
2007-02-02 08:15:00,0.66147,0.6616,0.66136,0.66154,1516299996.0
2007-02-02 08:30:00,0.66151,0.66168,0.66149,0.66166,1943199989.0
2007-02-02 08:45:00,0.66165,0.66166,0.6615,0.66155,2050300007.0
2007-02-02 09:00:00,0.66154,0.66166,0.66143,0.66166,2048499996.0
2007-02-02 09:15:00,0.66167,0.66199,0.66146,0.66168,1941299991.0
2007-02-02 09:30:00,0.66172,0.66192,0.66164,0.66169,1695799986.0
2007-02-02 09:45:00,0.66172,0.66193,0.66163,0.6618,1736400001.0
2007-02-02 10:00:00,0.66177,0.66214,0.66177,0.66208,1790600002.0
2007-02-02 10:15:00,0.66216,0.66243,0.66212,0.66227,1975499997.0
2007-02-02 10:30:00,0.66229,0.6623,0.66206,0.66221,2035400008.0
2007-02-02 10:45:00,0.6622,0.66223,0.66179,0.66195,2075100000.0
2007-02-02 11:00:00,0.66192,0.662,0.66171,0.66187,1733600001.0
2007-02-02 11:15:00,0.66193,0.66198,0.66181,0.66188,2015599998.0
2007-02-02 11:30:00,0.66197,0.66197,0.66172,0.6618,1764299992.0
2007-02-02 11:45:00,0.66178,0.66183,0.66159,0.66169,2393800009.0
2007-02-02 12:00:00,0.6616,0.66176,0.66154,0.66155,2085600003.0
2007-02-02 12:15:00,0.66154,0.66167,0.66144,0.66162,1965400011.0
2007-02-02 12:30:00,0.66155,0.66183,0.66155,0.66183,1999899981.0
2007-02-02 12:45:00,0.66187,0.66187,0.66152,0.66156,1965599991.0
2007-02-02 13:00:00,0.66171,0.66171,0.66139,0.66141,2125000002.0
2007-02-02 13:15:00,0.66138,0.66155,0.66128,0.66149,1862200006.0
2007-02-02 13:30:00,0.66153,0.66158,0.66133,0.66153,1740200005.0
2007-02-02 13:45:00,0.66153,0.66156,0.66137,0.66144,1996299981.0
2007-02-02 14:00:00,0.66143,0.66154,0.66131,0.66147,2185000000.0
2007-02-02 14:15:00,0.66149,0.66158,0.6613,0.66149,1711100016.0
2007-02-02 14:30:00,0.66142,0.66159,0.66138,0.66138,1850800008.0
2007-02-02 14:45:00,0.66141,0.66145,0.66131,0.66135,1728000003.0
2007-02-02 15:00:00,0.66133,0.66146,0.66118,0.66128,1996900008.0
2007-02-02 15:15:00,0.66126,0.66135,0.66105,0.66109,2163799997.0
2007-02-02 15:30:00,0.66107,0.66165,0.66105,0.66162,2351700001.0
2007-02-02 15:45:00,0.66165,0.66188,0.6615,0.66162,1624500003.0
2007-02-02 16:00:00,0.66158,0.66184,0.661,0.66118,2127100000.0
2007-02-02 16:15:00,0.66115,0.66125,0.65947,0.6595,2203099994.0
2007-02-02 16:30:00,0.65952,0.65994,0.65949,0.6596,1928700010.0
2007-02-02 16:45:00,0.65951,0.65954,0.65914,0.65925,1902199988.0
2007-02-02 17:00:00,0.65914,0.65941,0.65886,0.65931,2368800001.0
2007-02-02 17:15:00,0.65928,0.65928,0.65878,0.65894,1610000014.0
2007-02-02 17:30:00,0.65902,0.65911,0.65881,0.65905,1473700005.0
2007-02-02 17:45:00,0.65904,0.65926,0.65897,0.65902,1687200002.0
2007-02-02 18:00:00,0.659,0.65916,0.65887,0.65888,17513000000.0
2007-02-02 18:15:00,0.65894,0.65923,0.65892,0.65915,14477199952.0
2007-02-02 18:30:00,0.65914,0.65926,0.65898,0.65912,8627799988.0
2007-02-02 18:45:00,0.65909,0.65924,0.65882,0.65901,6219999990.0
2007-02-02 19:00:00,0.65897,0.65929,0.65897,0.65921,6238500010.0
2007-02-02 19:15:00,0.65921,0.65924,0.65899,0.65901,5056199999.0
2007-02-02 19:30:00,0.65903,0.65908,0.65872,0.65873,6931300006.0
2007-02-02 19:45:00,0.65875,0.65877,0.65858,0.65867,3450699982.0
2007-02-02 20:00:00,0.65878,0.65882,0.65854,0.65873,4700700003.0
2007-02-02 20:15:00,0.65875,0.65875,0.6585,0.65857,6784300004.0
2007-02-02 20:30:00,0.65863,0.65869,0.65848,0.65857,10026400005.0
2007-02-02 20:45:00,0.65861,0.65884,0.65855,0.65865,11719299982.0
2007-02-02 21:00:00,0.65869,0.65893,0.65865,0.65888,7767299990.0
2007-02-02 21:15:00,0.65888,0.65907,0.65879,0.65901,5327100009.0
2007-02-02 21:30:00,0.65898,0.65905,0.65885,0.65903,4089500016.0
2007-02-02 21:45:00,0.65904,0.65904,0.65887,0.65904,3564399983.0
2007-02-02 22:00:00,0.65903,0.65907,0.65887,0.65901,3408400001.0
2007-02-02 22:15:00,0.65898,0.6591,0.65885,0.65895,4213799993.0
2007-02-02 22:30:00,0.65895,0.65912,0.65861,0.65901,3260100007.0
2007-02-02 22:45:00,0.65906,0.65906,0.65878,0.6589,2285000006.0
2007-02-02 23:00:00,0.65871,0.65909,0.65871,0.65895,1866900001.0
2007-02-02 23:15:00,0.65898,0.65908,0.65892,0.65892,1371700001.0
2007-02-02 23:30:00,0.65891,0.65906,0.65887,0.65895,2080699997.0
2007-02-02 23:45:00,0.65897,0.6593,0.65878,0.65908,1728400015.0
2007-02-05 00:00:00,0.65895,0.65901,0.65865,0.65884,1732400008.0
2007-02-05 00:15:00,0.65889,0.65915,0.65878,0.65908,1777300006.0
2007-02-05 00:30:00,0.65916,0.65948,0.65901,0.65903,1861600007.0
2007-02-05 00:45:00,0.65898,0.6591,0.65896,0.659,1720000003.0
2007-02-05 01:00:00,0.65901,0.65932,0.65901,0.6592,2166200007.0
2007-02-05 01:15:00,0.65919,0.6593,0.65907,0.6592,1573000001.0
2007-02-05 01:30:00,0.65897,0.65925,0.65896,0.65915,2033099999.0
2007-02-05 01:45:00,0.6592,0.65938,0.65892,0.65921,1702499996.0
2007-02-05 02:00:00,0.65922,0.65933,0.65898,0.65926,2292900014.0
2007-02-05 02:15:00,0.65912,0.6593,0.65893,0.65908,2031999986.0
2007-02-05 02:30:00,0.65903,0.65912,0.65895,0.65897,1743100010.0
2007-02-05 02:45:00,0.65895,0.65906,0.65862,0.65902,1821499989.0
2007-02-05 03:00:00,0.65903,0.65915,0.65891,0.65912,2149900005.0
2007-02-05 03:15:00,0.659,0.65916,0.65876,0.65895,1472600001.0
2007-02-05 03:30:00,0.65887,0.6592,0.65887,0.65912,1541199994.0
2007-02-05 03:45:00,0.65889,0.65918,0.65879,0.65883,1889800015.0
2007-02-05 04:00:00,0.65889,0.65899,0.65873,0.65878,1799000000.0
2007-02-05 04:15:00,0.6588,0.6589,0.65856,0.65875,1555400005.0
2007-02-05 04:30:00,0.65878,0.65883,0.6586,0.6587,1864700000.0
2007-02-05 04:45:00,0.65865,0.65873,0.65838,0.6586,1972699993.0
2007-02-05 05:00:00,0.6585,0.65871,0.65828,0.6584,2085800015.0
2007-02-05 05:15:00,0.65835,0.65874,0.65822,0.65833,1908499990.0
2007-02-05 05:30:00,0.65858,0.65865,0.6583,0.65856,2319400010.0
2007-02-05 05:45:00,0.65845,0.65863,0.65817,0.65845,1956499995.0
2007-02-05 06:00:00,0.65842,0.65862,0.65815,0.6583,2386699991.0
2007-02-05 06:15:00,0.65818,0.65855,0.65818,0.6585,2240700024.0
2007-02-05 06:30:00,0.65849,0.65855,0.65821,0.6585,1490800003.0
2007-02-05 06:45:00,0.65856,0.65857,0.65837,0.65845,1150899989.0
2007-02-05 07:00:00,0.65839,0.65874,0.65838,0.65864,1915000001.0
2007-02-05 07:15:00,0.65867,0.65883,0.65849,0.65875,1545100004.0
2007-02-05 07:30:00,0.65873,0.65898,0.65858,0.65884,2053100002.0
2007-02-05 07:45:00,0.6588,0.65892,0.65867,0.65887,1792700001.0
2007-02-05 08:00:00,0.65884,0.65893,0.65843,0.6587,1386900003.0
2007-02-05 08:15:00,0.65868,0.65885,0.65852,0.65867,1840799996.0
2007-02-05 08:30:00,0.65869,0.65881,0.65861,0.65873,2042600006.0
2007-02-05 08:45:00,0.65867,0.65878,0.65855,0.65873,1689900010.0
2007-02-05 09:00:00,0.65871,0.6591,0.65871,0.65896,1783199984.0
2007-02-05 09:15:00,0.65892,0.65921,0.65886,0.65918,2104600008.0
2007-02-05 09:30:00,0.65915,0.65927,0.659,0.65904,1969700010.0
2007-02-05 09:45:00,0.65906,0.65921,0.65873,0.65873,1898600003.0
2007-02-05 10:00:00,0.65873,0.65921,0.65865,0.659,2396500008.0
2007-02-05 10:15:00,0.65917,0.65932,0.65907,0.65907,2123699995.0
2007-02-05 10:30:00,0.65905,0.65929,0.65897,0.65923,2019199993.0
2007-02-05 10:45:00,0.65925,0.65952,0.6592,0.65945,1949800003.0
2007-02-05 11:00:00,0.65947,0.65949,0.65925,0.65939,2115599996.0
2007-02-05 11:15:00,0.65944,0.65963,0.65932,0.65932,2033900008.0
2007-02-05 11:30:00,0.65949,0.66014,0.65935,0.66014,2117399991.0
2007-02-05 11:45:00,0.66016,0.66065,0.66016,0.66039,2239800003.0
2007-02-05 12:00:00,0.66032,0.66069,0.66031,0.66068,2007799996.0
2007-02-05 12:15:00,0.66069,0.66084,0.66053,0.6607,2403500007.0
2007-02-05 12:30:00,0.66065,0.6608,0.66057,0.66068,1989600007.0
2007-02-05 12:45:00,0.66067,0.66085,0.66039,0.66082,2506599999.0
2007-02-05 13:00:00,0.66087,0.66088,0.66057,0.66061,2124099992.0
2007-02-05 13:15:00,0.66055,0.66064,0.66018,0.66053,1925899987.0
2007-02-05 13:30:00,0.66048,0.66087,0.66036,0.66083,2170000011.0
2007-02-05 13:45:00,0.66083,0.66095,0.66071,0.66073,2189900014.0
2007-02-05 14:00:00,0.66074,0.66083,0.66059,0.66067,2343499997.0
2007-02-05 14:15:00,0.66064,0.66087,0.66048,0.66055,2038399994.0
2007-02-05 14:30:00,0.6605,0.66057,0.66034,0.66048,1667000006.0
2007-02-05 14:45:00,0.66051,0.66056,0.66014,0.66023,1728199999.0
2007-02-05 15:00:00,0.66021,0.66084,0.66021,0.66082,2029700004.0
2007-02-05 15:15:00,0.66088,0.6613,0.66067,0.66107,2168400007.0
2007-02-05 15:30:00,0.6611,0.66117,0.66079,0.66092,2058899993.0
2007-02-05 15:45:00,0.66103,0.66121,0.66079,0.66086,2077699997.0
2007-02-05 16:00:00,0.66091,0.66092,0.66041,0.66045,1871499999.0
2007-02-05 16:15:00,0.66038,0.66056,0.6601,0.66041,1713500013.0
2007-02-05 16:30:00,0.6605,0.66053,0.66037,0.66045,1955699997.0
2007-02-05 16:45:00,0.66038,0.66057,0.66022,0.66052,1828099994.0
2007-02-05 17:00:00,0.66053,0.66056,0.66018,0.66035,2112299992.0
2007-02-05 17:15:00,0.66037,0.66053,0.65999,0.66005,1870799992.0
2007-02-05 17:30:00,0.66011,0.66014,0.65985,0.65997,2116699990.0
2007-02-05 17:45:00,0.65991,0.65994,0.65929,0.65936,1686700007.0
2007-02-05 18:00:00,0.65942,0.65967,0.65931,0.65961,15852599988.0
2007-02-05 18:15:00,0.65962,0.65965,0.65927,0.65944,14263900026.0
2007-02-05 18:30:00,0.65945,0.65956,0.65934,0.65951,7939200016.0
2007-02-05 18:45:00,0.6595,0.65982,0.65947,0.65974,6384300002.0
2007-02-05 19:00:00,0.65974,0.65984,0.65959,0.65973,6147199966.0
2007-02-05 19:15:00,0.65973,0.65988,0.65967,0.65973,5421999998.0
2007-02-05 19:30:00,0.65973,0.65977,0.65948,0.65952,7650999986.0
2007-02-05 19:45:00,0.65955,0.65971,0.65936,0.65959,4045099982.0
2007-02-05 20:00:00,0.65966,0.66001,0.65957,0.65993,4738699987.0
2007-02-05 20:15:00,0.65997,0.66005,0.65983,0.65992,7055799995.0
2007-02-05 20:30:00,0.65993,0.66,0.65975,0.65993,9856500004.0
2007-02-05 20:45:00,0.65993,0.65995,0.6595,0.65963,11310900015.0
2007-02-05 21:00:00,0.6597,0.65984,0.65958,0.65973,7873299993.0
2007-02-05 21:15:00,0.65978,0.65983,0.6596,0.65967,5327099997.0
2007-02-05 21:30:00,0.65965,0.65976,0.65937,0.65965,4500899980.0
2007-02-05 21:45:00,0.65966,0.65968,0.65931,0.65967,3268499997.0
2007-02-05 22:00:00,0.65963,0.65968,0.65938,0.65944,3451599981.0
2007-02-05 22:15:00,0.65945,0.65948,0.65926,0.65935,4707999990.0
2007-02-05 22:30:00,0.65942,0.6595,0.65908,0.6595,3363100022.0
2007-02-05 22:45:00,0.65953,0.65969,0.65932,0.65932,2529800000.0
2007-02-05 23:00:00,0.6592,0.6597,0.6592,0.65947,2080100000.0
2007-02-05 23:15:00,0.65948,0.6598,0.65941,0.65942,2014499992.0
2007-02-05 23:30:00,0.65944,0.65958,0.6593,0.6594,1944099997.0
2007-02-05 23:45:00,0.6594,0.65955,0.65906,0.65932,1716500000.0
2007-02-06 00:00:00,0.65925,0.65932,0.6591,0.65921,1473999988.0
2007-02-06 00:15:00,0.65928,0.65952,0.65914,0.65943,1239600010.0
2007-02-06 00:30:00,0.65952,0.65957,0.65932,0.65948,2191199994.0
2007-02-06 00:45:00,0.65945,0.65981,0.65938,0.65955,1708299997.0
2007-02-06 01:00:00,0.65952,0.65967,0.6593,0.65953,1806200005.0
2007-02-06 01:15:00,0.65948,0.65961,0.65944,0.65956,1217200010.0
2007-02-06 01:30:00,0.6595,0.65964,0.65928,0.65939,2213200013.0
2007-02-06 01:45:00,0.65943,0.65958,0.65936,0.65944,1583600001.0
2007-02-06 02:00:00,0.65939,0.65966,0.65923,0.65956,1923400002.0
2007-02-06 02:15:00,0.65954,0.65958,0.6593,0.65939,1732100009.0
2007-02-06 02:30:00,0.65934,0.65944,0.65921,0.65927,1864000004.0
2007-02-06 02:45:00,0.65923,0.65953,0.65923,0.65944,1690099995.0
2007-02-06 03:00:00,0.65947,0.65947,0.65924,0.6593,2079000004.0
2007-02-06 03:15:00,0.65941,0.65942,0.65913,0.65923,1539199998.0
2007-02-06 03:30:00,0.65922,0.65932,0.65905,0.65913,2050700002.0
2007-02-06 03:45:00,0.65917,0.65919,0.65885,0.65885,1586500000.0
2007-02-06 04:00:00,0.65913,0.65925,0.65882,0.6591,1570700007.0
2007-02-06 04:15:00,0.65911,0.65916,0.65867,0.65896,2108100001.0
2007-02-06 04:30:00,0.65908,0.65918,0.65876,0.65912,1901500013.0
2007-02-06 04:45:00,0.65905,0.65912,0.65886,0.65902,1646599991.0
2007-02-06 05:00:00,0.659,0.65908,0.65873,0.65902,1379500011.0
2007-02-06 05:15:00,0.65901,0.65909,0.65869,0.65897,1558100007.0
2007-02-06 05:30:00,0.65897,0.65908,0.6588,0.65905,1393199999.0
2007-02-06 05:45:00,0.65877,0.65917,0.65876,0.65893,1899099997.0
2007-02-06 06:00:00,0.65895,0.65899,0.65862,0.65881,1379200001.0
2007-02-06 06:15:00,0.65892,0.65918,0.65877,0.65918,2082299999.0
2007-02-06 06:30:00,0.65905,0.65914,0.65868,0.65905,1703899988.0
2007-02-06 06:45:00,0.6591,0.65918,0.65892,0.65905,1506299990.0
2007-02-06 07:00:00,0.65899,0.65926,0.65892,0.65902,1554600003.0
2007-02-06 07:15:00,0.65902,0.65922,0.6589,0.65905,1692800005.0
2007-02-06 07:30:00,0.65905,0.65928,0.65904,0.6592,1975700003.0
2007-02-06 07:45:00,0.65916,0.65935,0.65901,0.65935,1693900003.0
2007-02-06 08:00:00,0.6593,0.65941,0.65911,0.65911,1749800000.0
2007-02-06 08:15:00,0.65914,0.65918,0.65904,0.6591,1241599999.0
2007-02-06 08:30:00,0.65911,0.65916,0.65889,0.65906,1973600004.0
2007-02-06 08:45:00,0.65908,0.65925,0.65895,0.65907,1846899997.0
2007-02-06 09:00:00,0.6591,0.65922,0.65889,0.65915,2254500003.0
2007-02-06 09:15:00,0.65913,0.6593,0.65889,0.6589,1976700010.0
2007-02-06 09:30:00,0.65897,0.65902,0.65853,0.65878,2310899997.0
2007-02-06 09:45:00,0.65872,0.65888,0.65859,0.65876,1901699998.0
2007-02-06 10:00:00,0.65875,0.65877,0.65822,0.65858,1906999997.0
2007-02-06 10:15:00,0.65867,0.6587,0.65838,0.65842,2165000009.0
2007-02-06 10:30:00,0.65843,0.65868,0.65841,0.6585,1812899997.0
2007-02-06 10:45:00,0.65849,0.65873,0.65841,0.65873,2171100000.0
2007-02-06 11:00:00,0.65877,0.65923,0.65877,0.65912,1826899996.0
2007-02-06 11:15:00,0.65918,0.65935,0.65909,0.65909,2104200006.0
2007-02-06 11:30:00,0.65918,0.65925,0.65899,0.65908,2033200004.0
2007-02-06 11:45:00,0.65904,0.65911,0.65847,0.65859,2647399989.0
2007-02-06 12:00:00,0.65852,0.65857,0.65821,0.65822,2142699992.0
2007-02-06 12:15:00,0.65818,0.65833,0.65782,0.65787,2289200001.0
2007-02-06 12:30:00,0.65785,0.65803,0.6578,0.65803,2109599994.0
2007-02-06 12:45:00,0.65803,0.65834,0.65792,0.65825,2483899988.0
2007-02-06 13:00:00,0.65826,0.65828,0.658,0.6581,1721100004.0
2007-02-06 13:15:00,0.65805,0.65816,0.65788,0.65804,2297000002.0
2007-02-06 13:30:00,0.65805,0.65805,0.65741,0.65756,2074999986.0
2007-02-06 13:45:00,0.65754,0.65778,0.65743,0.6577,2327800011.0
2007-02-06 14:00:00,0.65765,0.65792,0.65761,0.65767,1857299999.0
2007-02-06 14:15:00,0.65769,0.65778,0.65747,0.65767,1896900007.0
2007-02-06 14:30:00,0.65765,0.65772,0.65743,0.65768,1919000001.0
2007-02-06 14:45:00,0.6577,0.65775,0.65753,0.65774,2007199990.0
2007-02-06 15:00:00,0.6577,0.65773,0.6574,0.65754,1329300000.0
2007-02-06 15:15:00,0.65758,0.65776,0.65725,0.65776,2085399997.0
2007-02-06 15:30:00,0.65774,0.65787,0.65753,0.65775,2038299978.0
2007-02-06 15:45:00,0.65779,0.6579,0.65758,0.65775,1875000014.0
2007-02-06 16:00:00,0.6578,0.65797,0.65772,0.65781,1963700006.0
2007-02-06 16:15:00,0.65782,0.65784,0.65755,0.65773,1937700001.0
2007-02-06 16:30:00,0.65771,0.65785,0.65765,0.6578,1728100022.0
2007-02-06 16:45:00,0.65772,0.6578,0.65748,0.65753,2278799997.0
2007-02-06 17:00:00,0.65751,0.65778,0.65749,0.65777,2042499997.0
2007-02-06 17:15:00,0.65773,0.65778,0.65749,0.65762,2292500009.0
2007-02-06 17:30:00,0.65766,0.65794,0.6576,0.65784,1942600001.0
2007-02-06 17:45:00,0.65781,0.65786,0.6576,0.65775,2023099986.0
2007-02-06 18:00:00,0.65775,0.65823,0.6577,0.65815,18944200005.0
2007-02-06 18:15:00,0.65814,0.65836,0.658,0.65823,14627700004.0
2007-02-06 18:30:00,0.65825,0.65836,0.65806,0.65827,8202399988.0
2007-02-06 18:45:00,0.65827,0.65853,0.65817,0.6584,5966300002.0
2007-02-06 19:00:00,0.6584,0.65853,0.65819,0.65823,5862500002.0
2007-02-06 19:15:00,0.65823,0.65833,0.65806,0.65825,5174600006.0
2007-02-06 19:30:00,0.65822,0.65828,0.65808,0.65812,6843099996.0
2007-02-06 19:45:00,0.65815,0.65831,0.65804,0.65822,3895899993.0
2007-02-06 20:00:00,0.65829,0.65848,0.65821,0.65842,4324100015.0
2007-02-06 20:15:00,0.65844,0.65873,0.65831,0.65865,6274299981.0
2007-02-06 20:30:00,0.65865,0.65876,0.65851,0.65863,11056299988.0
2007-02-06 20:45:00,0.65862,0.65873,0.65853,0.6586,11064999993.0
2007-02-06 21:00:00,0.65863,0.65873,0.65855,0.6587,8264299979.0
2007-02-06 21:15:00,0.65873,0.65875,0.65857,0.65858,4836700002.0
2007-02-06 21:30:00,0.65858,0.65873,0.65853,0.65862,4315900010.0
2007-02-06 21:45:00,0.65862,0.65866,0.6585,0.65862,3200500018.0
2007-02-06 22:00:00,0.6586,0.65865,0.65845,0.65855,3475600006.0
2007-02-06 22:15:00,0.65853,0.65855,0.65836,0.6585,4261700007.0
2007-02-06 22:30:00,0.6585,0.6587,0.6583,0.65855,3206300017.0
2007-02-06 22:45:00,0.65858,0.65858,0.65829,0.65838,2370399996.0
2007-02-06 23:00:00,0.65825,0.65858,0.65825,0.65849,2082900016.0
2007-02-06 23:15:00,0.65851,0.65863,0.65846,0.65851,1775799987.0
2007-02-06 23:30:00,0.65853,0.65868,0.65847,0.65864,2109000012.0
2007-02-06 23:45:00,0.65865,0.65867,0.6583,0.65858,1875599999.0
2007-02-07 00:00:00,0.65855,0.65878,0.65842,0.65865,2024499992.0
2007-02-07 00:15:00,0.65863,0.6587,0.65846,0.65857,1759999999.0
2007-02-07 00:30:00,0.65858,0.65872,0.65832,0.65849,2145100010.0
2007-02-07 00:45:00,0.65855,0.65866,0.65842,0.65855,1697299995.0
2007-02-07 01:00:00,0.65853,0.65866,0.65842,0.65848,2404699998.0
2007-02-07 01:15:00,0.65845,0.65879,0.65845,0.65871,1721700000.0
2007-02-07 01:30:00,0.65869,0.65869,0.65827,0.65859,1740100008.0
2007-02-07 01:45:00,0.65855,0.6587,0.65828,0.65857,2118599992.0
2007-02-07 02:00:00,0.65854,0.65859,0.65835,0.65843,2186399998.0
2007-02-07 02:15:00,0.65842,0.65861,0.65825,0.6585,1744200005.0
2007-02-07 02:30:00,0.65847,0.65867,0.65845,0.65864,1840499993.0
2007-02-07 02:45:00,0.6586,0.65889,0.65852,0.65873,1510300006.0
2007-02-07 03:00:00,0.65875,0.65887,0.6585,0.65882,1667300002.0
2007-02-07 03:15:00,0.65868,0.65891,0.65847,0.65885,1108999998.0
2007-02-07 03:30:00,0.65887,0.65913,0.65887,0.65902,1307399993.0
2007-02-07 03:45:00,0.65902,0.65905,0.65878,0.65878,1746699987.0
2007-02-07 04:00:00,0.65885,0.65888,0.65865,0.65865,1517099999.0
2007-02-07 04:15:00,0.65874,0.65899,0.65853,0.65882,1764800009.0
2007-02-07 04:30:00,0.65882,0.65895,0.65855,0.65885,2016900004.0
2007-02-07 04:45:00,0.6588,0.65885,0.65845,0.65877,1584199996.0
2007-02-07 05:00:00,0.6587,0.6589,0.6587,0.65882,1880600003.0
2007-02-07 05:15:00,0.65886,0.65892,0.6586,0.65873,1855700004.0
2007-02-07 05:30:00,0.65875,0.6589,0.65867,0.65885,1642900002.0
2007-02-07 05:45:00,0.65884,0.65905,0.65878,0.659,1762499986.0
2007-02-07 06:00:00,0.65897,0.65908,0.65882,0.65895,1400299996.0
2007-02-07 06:15:00,0.65892,0.65905,0.6586,0.65889,1807000010.0
2007-02-07 06:30:00,0.65888,0.65905,0.65883,0.65884,1372100009.0
2007-02-07 06:45:00,0.65893,0.65902,0.65868,0.659,2281899996.0
2007-02-07 07:00:00,0.65897,0.65904,0.65873,0.65888,1851300002.0
2007-02-07 07:15:00,0.65895,0.65905,0.65868,0.65893,1285999996.0
2007-02-07 07:30:00,0.65893,0.65912,0.65862,0.65892,2012100006.0
2007-02-07 07:45:00,0.65882,0.65904,0.65857,0.65895,1714799999.0
2007-02-07 08:00:00,0.6589,0.65895,0.65864,0.65864,1922699982.0
2007-02-07 08:15:00,0.6587,0.65878,0.65855,0.6587,899099996.0
2007-02-07 08:30:00,0.65872,0.65878,0.65863,0.6587,1496800001.0
2007-02-07 08:45:00,0.65867,0.65873,0.65857,0.65868,1573199996.0
2007-02-07 09:00:00,0.65869,0.65883,0.65836,0.65868,1873399991.0
2007-02-07 09:15:00,0.6587,0.65879,0.65829,0.65857,1656400012.0
2007-02-07 09:30:00,0.65858,0.65885,0.65848,0.65873,1890199990.0
2007-02-07 09:45:00,0.65871,0.65888,0.65838,0.65846,2178099986.0
2007-02-07 10:00:00,0.65845,0.65864,0.65836,0.65853,2232899999.0
2007-02-07 10:15:00,0.65855,0.65869,0.65841,0.6585,2689200015.0
2007-02-07 10:30:00,0.65852,0.65871,0.65847,0.65861,1976200000.0
2007-02-07 10:45:00,0.6586,0.65887,0.65855,0.65887,1823399993.0
2007-02-07 11:00:00,0.65888,0.65904,0.65873,0.65889,2113200007.0
2007-02-07 11:15:00,0.65894,0.6593,0.6589,0.65902,2331599993.0
2007-02-07 11:30:00,0.65914,0.65969,0.65914,0.65954,2116999987.0
2007-02-07 11:45:00,0.65954,0.65965,0.65929,0.65937,2362599994.0
2007-02-07 12:00:00,0.65933,0.65954,0.65917,0.65951,2100800004.0
2007-02-07 12:15:00,0.6595,0.65965,0.65938,0.65946,2275199996.0
2007-02-07 12:30:00,0.65945,0.65951,0.65906,0.65916,1989800000.0
2007-02-07 12:45:00,0.65916,0.6592,0.65895,0.65895,1818899983.0
2007-02-07 13:00:00,0.65897,0.65897,0.65875,0.6589,1859899987.0
2007-02-07 13:15:00,0.65875,0.6589,0.65857,0.65879,1917700005.0
2007-02-07 13:30:00,0.65881,0.6589,0.65875,0.65883,1797999999.0
2007-02-07 13:45:00,0.65883,0.65885,0.65857,0.65864,2170899992.0
2007-02-07 14:00:00,0.65861,0.65876,0.65848,0.65868,2334600011.0
2007-02-07 14:15:00,0.65868,0.65875,0.6585,0.65858,1813899998.0
2007-02-07 14:30:00,0.65855,0.65878,0.65855,0.65873,1873800009.0
2007-02-07 14:45:00,0.65875,0.65878,0.6586,0.65875,1981300008.0
2007-02-07 15:00:00,0.65872,0.65875,0.65839,0.65845,2047600007.0
2007-02-07 15:15:00,0.65851,0.65902,0.65843,0.65902,1824900004.0
2007-02-07 15:30:00,0.659,0.659,0.65859,0.65878,1907599995.0
2007-02-07 15:45:00,0.65877,0.65888,0.65863,0.65883,1794000007.0
2007-02-07 16:00:00,0.65884,0.65919,0.65878,0.65912,1665400002.0
2007-02-07 16:15:00,0.65916,0.6595,0.6591,0.6595,2225099997.0
2007-02-07 16:30:00,0.6595,0.65965,0.65937,0.65955,2176200009.0
2007-02-07 16:45:00,0.65948,0.66015,0.65946,0.66015,2239900007.0
2007-02-07 17:00:00,0.66015,0.66034,0.65983,0.66003,2258000012.0
2007-02-07 17:15:00,0.66007,0.66051,0.65995,0.66035,2088899992.0
2007-02-07 17:30:00,0.66037,0.66063,0.66036,0.66062,1652400001.0
2007-02-07 17:45:00,0.6606,0.66063,0.66042,0.66052,1811299995.0
2007-02-07 18:00:00,0.66057,0.66079,0.66053,0.66075,17305700015.0
2007-02-07 18:15:00,0.66077,0.66104,0.6607,0.66085,14449999977.0
2007-02-07 18:30:00,0.66085,0.66087,0.66065,0.66078,8171700008.0
2007-02-07 18:45:00,0.66078,0.66094,0.66064,0.6608,5783500020.0
2007-02-07 19:00:00,0.66078,0.66087,0.66048,0.66058,6172599988.0
2007-02-07 19:15:00,0.6606,0.66078,0.66055,0.6607,5894600005.0
2007-02-07 19:30:00,0.66069,0.66077,0.66054,0.66064,6694799985.0
2007-02-07 19:45:00,0.66065,0.66073,0.66057,0.66067,4072800010.0
2007-02-07 20:00:00,0.66073,0.66073,0.66041,0.66058,4345999988.0
2007-02-07 20:15:00,0.66061,0.66079,0.66053,0.66067,6426900002.0
2007-02-07 20:30:00,0.66063,0.66072,0.66042,0.66047,10304199993.0
2007-02-07 20:45:00,0.6605,0.66074,0.6604,0.6606,11292499999.0
2007-02-07 21:00:00,0.66058,0.6607,0.66049,0.66058,8301699977.0
2007-02-07 21:15:00,0.6606,0.6606,0.66037,0.66037,4909300018.0
2007-02-07 21:30:00,0.6604,0.66063,0.66037,0.66045,4029100011.0
2007-02-07 21:45:00,0.66046,0.66064,0.66012,0.66047,3277299984.0
2007-02-07 22:00:00,0.66045,0.66051,0.66035,0.66043,3289900022.0
2007-02-07 22:15:00,0.66045,0.66061,0.66016,0.6605,4764200028.0
2007-02-07 22:30:00,0.66053,0.6606,0.66041,0.6605,2877699993.0
2007-02-07 22:45:00,0.66055,0.66073,0.66027,0.66027,2432799994.0
2007-02-07 23:00:00,0.66015,0.66061,0.66015,0.66033,1716600008.0
2007-02-07 23:15:00,0.66035,0.66043,0.66026,0.6603,1442200006.0
2007-02-07 23:30:00,0.66033,0.6605,0.66019,0.66031,2128100005.0
2007-02-07 23:45:00,0.66031,0.66036,0.65989,0.66015,1717600002.0
2007-02-08 00:00:00,0.66008,0.66046,0.66001,0.66035,1839499996.0
2007-02-08 00:15:00,0.66043,0.66064,0.66037,0.66047,2027699991.0
2007-02-08 00:30:00,0.66053,0.66079,0.66039,0.66053,1707799994.0
2007-02-08 00:45:00,0.66053,0.66075,0.66029,0.66053,1668299996.0
2007-02-08 01:00:00,0.6605,0.66061,0.66024,0.66034,1857800001.0
2007-02-08 01:15:00,0.66032,0.66041,0.6599,0.66028,1675399999.0
2007-02-08 01:30:00,0.66026,0.6605,0.66011,0.66024,2369900011.0
2007-02-08 01:45:00,0.66027,0.66045,0.66019,0.66037,1596900003.0
2007-02-08 02:00:00,0.66039,0.66049,0.66012,0.6603,2153300017.0
2007-02-08 02:15:00,0.66025,0.6604,0.66017,0.66033,1635600002.0
2007-02-08 02:30:00,0.66033,0.66058,0.66027,0.66038,1812100013.0
2007-02-08 02:45:00,0.6604,0.66059,0.66025,0.66044,1914400003.0
2007-02-08 03:00:00,0.66047,0.66065,0.66017,0.66053,2333599991.0
2007-02-08 03:15:00,0.66055,0.6608,0.66049,0.66066,1794399998.0
2007-02-08 03:30:00,0.66065,0.66065,0.66037,0.66049,2369499992.0
2007-02-08 03:45:00,0.66051,0.66066,0.66039,0.6605,1545399994.0
2007-02-08 04:00:00,0.66051,0.66075,0.66047,0.66055,1936300002.0
2007-02-08 04:15:00,0.66063,0.66077,0.6602,0.66039,1599200000.0
2007-02-08 04:30:00,0.66041,0.66049,0.6603,0.66047,1743000003.0
2007-02-08 04:45:00,0.6604,0.66057,0.6602,0.66027,1421900012.0
2007-02-08 05:00:00,0.66023,0.66045,0.65994,0.66032,1695599997.0
2007-02-08 05:15:00,0.66027,0.66027,0.65979,0.66018,1744600007.0
2007-02-08 05:30:00,0.66018,0.6603,0.65999,0.6602,1588299998.0
2007-02-08 05:45:00,0.66015,0.66025,0.65993,0.66007,1848699994.0
2007-02-08 06:00:00,0.66007,0.66022,0.6599,0.66016,1725099995.0
2007-02-08 06:15:00,0.66013,0.66018,0.66002,0.6601,1718700003.0
2007-02-08 06:30:00,0.6601,0.66018,0.65994,0.65998,1739200005.0
2007-02-08 06:45:00,0.66009,0.66016,0.65998,0.66007,1438800000.0
2007-02-08 07:00:00,0.66,0.66012,0.65994,0.66007,1668199998.0
2007-02-08 07:15:00,0.66007,0.66023,0.66001,0.66018,1595600022.0
2007-02-08 07:30:00,0.66018,0.6602,0.66006,0.66012,2136099990.0
2007-02-08 07:45:00,0.66008,0.66024,0.65992,0.66007,1709499988.0
2007-02-08 08:00:00,0.66,0.66012,0.65982,0.6601,1836599998.0
2007-02-08 08:15:00,0.66017,0.6602,0.65987,0.66,1602900002.0
2007-02-08 08:30:00,0.66002,0.66015,0.65995,0.66003,1482599995.0
2007-02-08 08:45:00,0.66007,0.66075,0.66003,0.66071,1813699993.0
2007-02-08 09:00:00,0.66071,0.66083,0.66056,0.66071,1710899991.0
2007-02-08 09:15:00,0.6607,0.6607,0.66027,0.66047,2130899997.0
2007-02-08 09:30:00,0.66048,0.66095,0.66048,0.66071,2177499992.0
2007-02-08 09:45:00,0.66068,0.6608,0.66046,0.66046,1745299996.0
2007-02-08 10:00:00,0.66048,0.6606,0.66023,0.66046,2158599994.0
2007-02-08 10:15:00,0.66048,0.66051,0.66028,0.66029,2310200002.0
2007-02-08 10:30:00,0.66028,0.66044,0.66025,0.66042,2201199983.0
2007-02-08 10:45:00,0.66043,0.66043,0.66007,0.66015,2216499992.0
2007-02-08 11:00:00,0.66011,0.66042,0.66009,0.66021,2016499998.0
2007-02-08 11:15:00,0.66027,0.66027,0.66006,0.66009,2304499998.0
2007-02-08 11:30:00,0.66013,0.6604,0.66005,0.66011,2454200001.0
2007-02-08 11:45:00,0.66008,0.66011,0.65974,0.65996,2412700000.0
2007-02-08 12:00:00,0.65989,0.65998,0.65955,0.65972,2167600000.0
2007-02-08 12:15:00,0.65971,0.65975,0.65948,0.65968,2320899992.0
2007-02-08 12:30:00,0.65965,0.65975,0.65954,0.65962,1805399995.0
2007-02-08 12:45:00,0.65962,0.65977,0.65956,0.65967,1722100005.0
2007-02-08 13:00:00,0.65975,0.66,0.65967,0.65995,1983699991.0
2007-02-08 13:15:00,0.6599,0.6601,0.65975,0.65983,2085399995.0
2007-02-08 13:30:00,0.65982,0.66001,0.65978,0.65993,1870800006.0
2007-02-08 13:45:00,0.65991,0.65998,0.65946,0.65997,2059100015.0
2007-02-08 14:00:00,0.66013,0.66152,0.66013,0.66146,1959599999.0
2007-02-08 14:15:00,0.66137,0.66214,0.66137,0.66209,1917299998.0
2007-02-08 14:30:00,0.66206,0.6623,0.662,0.66223,2190999988.0
2007-02-08 14:45:00,0.6622,0.66253,0.66213,0.6624,2647900001.0
2007-02-08 15:00:00,0.66235,0.66306,0.66233,0.66303,1988099999.0
2007-02-08 15:15:00,0.66302,0.66343,0.66301,0.6633,2279600005.0
2007-02-08 15:30:00,0.66323,0.66381,0.66323,0.66355,2686300011.0
2007-02-08 15:45:00,0.66352,0.66418,0.66343,0.66418,2605199989.0
2007-02-08 16:00:00,0.66415,0.66459,0.66405,0.66454,1905199993.0
2007-02-08 16:15:00,0.66461,0.66493,0.66445,0.66463,2213599988.0
2007-02-08 16:30:00,0.66468,0.66478,0.66446,0.66458,1847300008.0
2007-02-08 16:45:00,0.66456,0.66475,0.66448,0.66448,2173199985.0
2007-02-08 17:00:00,0.66454,0.66523,0.66454,0.66521,1953699998.0
2007-02-08 17:15:00,0.66515,0.66597,0.66506,0.66587,2557799996.0
2007-02-08 17:30:00,0.66586,0.66609,0.66573,0.66587,2099400000.0
2007-02-08 17:45:00,0.66581,0.6659,0.66565,0.66567,1562600014.0
2007-02-08 18:00:00,0.66567,0.66576,0.6654,0.66555,17743000020.0
2007-02-08 18:15:00,0.66556,0.66595,0.66542,0.66575,14641199986.0
2007-02-08 18:30:00,0.66577,0.66597,0.66556,0.66567,8637800005.0
2007-02-08 18:45:00,0.66569,0.66577,0.66534,0.66541,6133899987.0
2007-02-08 19:00:00,0.66545,0.66569,0.66545,0.66566,6355799999.0
2007-02-08 19:15:00,0.66561,0.66568,0.66542,0.66565,5437100013.0
2007-02-08 19:30:00,0.66561,0.66568,0.66546,0.66553,7206699982.0
2007-02-08 19:45:00,0.6656,0.66572,0.66554,0.66567,3801000005.0
2007-02-08 20:00:00,0.66573,0.66573,0.66532,0.66565,4605700007.0
2007-02-08 20:15:00,0.66565,0.66568,0.66548,0.66561,6147699981.0
2007-02-08 20:30:00,0.66563,0.66571,0.66552,0.66558,10473099995.0
2007-02-08 20:45:00,0.66558,0.66575,0.66555,0.66564,11998000021.0
2007-02-08 21:00:00,0.66567,0.66577,0.66556,0.66563,7731000002.0
2007-02-08 21:15:00,0.66563,0.66567,0.66544,0.66548,4980799993.0
2007-02-08 21:30:00,0.6655,0.66568,0.66536,0.6656,4310799994.0
2007-02-08 21:45:00,0.6656,0.6658,0.6655,0.6658,3230300025.0
2007-02-08 22:00:00,0.66578,0.66592,0.66553,0.66571,3123700008.0
2007-02-08 22:15:00,0.66573,0.66585,0.6656,0.6657,4043500005.0
2007-02-08 22:30:00,0.6657,0.66597,0.66559,0.66585,3219300007.0
2007-02-08 22:45:00,0.6659,0.66602,0.66558,0.66578,2834599987.0
2007-02-08 23:00:00,0.66555,0.66593,0.66555,0.66582,1954500013.0
2007-02-08 23:15:00,0.66583,0.66588,0.66575,0.66576,1394099997.0
2007-02-08 23:30:00,0.66568,0.66599,0.66556,0.66562,1388400012.0
2007-02-08 23:45:00,0.66562,0.66568,0.66526,0.66552,1696399995.0
2007-02-09 00:00:00,0.66548,0.66567,0.66548,0.66562,1781500007.0
2007-02-09 00:15:00,0.66562,0.66575,0.66552,0.66552,1689100004.0
2007-02-09 00:30:00,0.66561,0.66568,0.66547,0.66547,1409599994.0
2007-02-09 00:45:00,0.66543,0.6657,0.66534,0.66555,1836700003.0
2007-02-09 01:00:00,0.6655,0.66571,0.66536,0.66563,1877399993.0
2007-02-09 01:15:00,0.6656,0.66568,0.66545,0.6655,1588400002.0
2007-02-09 01:30:00,0.66543,0.66556,0.66538,0.66552,1690899999.0
2007-02-09 01:45:00,0.66553,0.66557,0.66541,0.66546,1905399994.0
2007-02-09 02:00:00,0.66546,0.6658,0.6654,0.66563,1723899993.0
2007-02-09 02:15:00,0.66546,0.66591,0.66546,0.66575,2253099995.0
2007-02-09 02:30:00,0.66571,0.6658,0.66544,0.6657,1988500003.0
2007-02-09 02:45:00,0.66548,0.66583,0.66546,0.66563,1750800001.0
2007-02-09 03:00:00,0.66565,0.66567,0.6655,0.66552,2190899996.0
2007-02-09 03:15:00,0.66554,0.66568,0.66545,0.66549,1474500001.0
2007-02-09 03:30:00,0.66542,0.66578,0.66541,0.6657,1648099991.0
2007-02-09 03:45:00,0.6657,0.66573,0.66539,0.66548,1950300002.0
2007-02-09 04:00:00,0.66551,0.66555,0.66538,0.66544,1209399997.0
2007-02-09 04:15:00,0.66553,0.66571,0.66545,0.66554,1746199987.0
2007-02-09 04:30:00,0.66557,0.66559,0.66534,0.66557,1853100004.0
2007-02-09 04:45:00,0.6655,0.66557,0.66536,0.66549,1720300001.0
2007-02-09 05:00:00,0.66544,0.66559,0.66534,0.66537,1771599998.0
2007-02-09 05:15:00,0.6654,0.66551,0.6652,0.66542,1514199998.0
2007-02-09 05:30:00,0.66541,0.66548,0.66534,0.66541,1648899995.0
2007-02-09 05:45:00,0.66534,0.66563,0.66516,0.66531,1838799996.0
2007-02-09 06:00:00,0.66542,0.66566,0.66514,0.66545,1697199988.0
2007-02-09 06:15:00,0.66541,0.66559,0.66529,0.66554,1804999990.0
2007-02-09 06:30:00,0.66553,0.66558,0.66541,0.66541,1538600009.0
2007-02-09 06:45:00,0.6655,0.66571,0.66528,0.66558,1887300007.0
2007-02-09 07:00:00,0.66563,0.66574,0.66552,0.66572,1643399995.0
2007-02-09 07:15:00,0.6659,0.6659,0.66553,0.6656,1572299999.0
2007-02-09 07:30:00,0.6656,0.66566,0.66547,0.66552,2305799994.0
2007-02-09 07:45:00,0.6655,0.66575,0.66546,0.66568,1590000015.0
2007-02-09 08:00:00,0.66558,0.66563,0.66534,0.66543,2056300015.0
2007-02-09 08:15:00,0.66547,0.6656,0.66529,0.66546,1467399990.0
2007-02-09 08:30:00,0.66547,0.66552,0.66508,0.66521,1664400011.0
2007-02-09 08:45:00,0.6652,0.66555,0.66511,0.66552,1946299996.0
2007-02-09 09:00:00,0.66551,0.66574,0.6654,0.66563,2126299989.0
2007-02-09 09:15:00,0.66557,0.66624,0.66557,0.6662,1968099993.0
2007-02-09 09:30:00,0.66622,0.66669,0.66598,0.66648,2235799991.0
2007-02-09 09:45:00,0.66649,0.66705,0.66647,0.6666,2369499996.0
2007-02-09 10:00:00,0.66665,0.66692,0.66654,0.66654,2222699984.0
2007-02-09 10:15:00,0.66656,0.66684,0.66654,0.6668,2515699988.0
2007-02-09 10:30:00,0.6668,0.6673,0.66678,0.66719,1988099999.0
2007-02-09 10:45:00,0.66719,0.66735,0.66701,0.66735,2048299988.0
2007-02-09 11:00:00,0.66733,0.66741,0.66709,0.66719,1800200009.0
2007-02-09 11:15:00,0.66722,0.66726,0.66702,0.66714,2234499989.0
2007-02-09 11:30:00,0.66728,0.66801,0.66705,0.66773,2453600026.0
2007-02-09 11:45:00,0.66777,0.66823,0.66774,0.66802,2071800001.0
2007-02-09 12:00:00,0.66793,0.66796,0.66727,0.66727,2318399992.0
2007-02-09 12:15:00,0.66722,0.66742,0.66716,0.66725,2411499974.0
2007-02-09 12:30:00,0.6672,0.66745,0.66678,0.66692,2105399987.0
2007-02-09 12:45:00,0.66692,0.66702,0.66666,0.6667,1991300002.0
2007-02-09 13:00:00,0.66675,0.66732,0.66675,0.66729,2330500002.0
2007-02-09 13:15:00,0.66726,0.66772,0.66723,0.66753,1592099986.0
2007-02-09 13:30:00,0.66757,0.66762,0.66695,0.66703,1994300002.0
2007-02-09 13:45:00,0.66703,0.66757,0.66689,0.66757,2278599985.0
2007-02-09 14:00:00,0.66756,0.66767,0.66748,0.66752,2211199994.0
2007-02-09 14:15:00,0.66756,0.66794,0.66749,0.66758,2071300003.0
2007-02-09 14:30:00,0.66751,0.66774,0.66748,0.66772,1918100016.0
2007-02-09 14:45:00,0.66773,0.66773,0.66749,0.66761,2364800009.0
2007-02-09 15:00:00,0.66759,0.6678,0.6674,0.66748,1735399988.0
2007-02-09 15:15:00,0.66753,0.6677,0.66734,0.66762,1870699984.0
2007-02-09 15:30:00,0.66761,0.66775,0.66746,0.66756,2144800010.0
2007-02-09 15:45:00,0.66762,0.66766,0.66718,0.66733,2018499992.0
2007-02-09 16:00:00,0.66731,0.66733,0.66695,0.66697,2215000003.0
2007-02-09 16:15:00,0.667,0.66707,0.66678,0.66684,2025100003.0
2007-02-09 16:30:00,0.66687,0.66705,0.66665,0.66672,2400299997.0
2007-02-09 16:45:00,0.6668,0.66704,0.66672,0.66698,2095300000.0
2007-02-09 17:00:00,0.66702,0.66705,0.66673,0.66683,2079700000.0
2007-02-09 17:15:00,0.66681,0.66689,0.66667,0.66668,2166699999.0
2007-02-09 17:30:00,0.66673,0.6671,0.6666,0.66705,2264200002.0
2007-02-09 17:45:00,0.66702,0.66708,0.66671,0.6669,1752999999.0
2007-02-09 18:00:00,0.66691,0.66701,0.6663,0.66693,16116900039.0
2007-02-09 18:15:00,0.66695,0.66699,0.66667,0.66683,14036300036.0
2007-02-09 18:30:00,0.66684,0.66689,0.66635,0.66648,8536099997.0
2007-02-09 18:45:00,0.66648,0.66661,0.66631,0.6665,6321999995.0
2007-02-09 19:00:00,0.66645,0.66661,0.66638,0.66648,6563700008.0
2007-02-09 19:15:00,0.66648,0.66668,0.66642,0.66645,5890099999.0
2007-02-09 19:30:00,0.66642,0.66648,0.66636,0.66642,7046699989.0
2007-02-09 19:45:00,0.66644,0.66651,0.66619,0.6663,3843099998.0
2007-02-09 20:00:00,0.66648,0.6665,0.66632,0.66644,4229500001.0
2007-02-09 20:15:00,0.66645,0.66683,0.6664,0.66675,6923300005.0
2007-02-09 20:30:00,0.66678,0.66683,0.66661,0.66667,9955000021.0
2007-02-09 20:45:00,0.66671,0.66686,0.66649,0.66664,11175900004.0
2007-02-09 21:00:00,0.66665,0.66689,0.66663,0.66683,8375399969.0
2007-02-09 21:15:00,0.6668,0.66685,0.66665,0.66671,5423800015.0
2007-02-09 21:30:00,0.66668,0.66683,0.66658,0.66675,4013200005.0
2007-02-09 21:45:00,0.66677,0.66683,0.66662,0.66674,3102000003.0
2007-02-09 22:00:00,0.66671,0.66681,0.66658,0.66665,3385999993.0
2007-02-09 22:15:00,0.66665,0.66673,0.66622,0.66638,4433999996.0
2007-02-09 22:30:00,0.66637,0.66684,0.6662,0.66632,3889300017.0
2007-02-09 22:45:00,0.66645,0.66683,0.66627,0.66651,2946200009.0
2007-02-09 23:00:00,0.66628,0.66693,0.66628,0.66654,2884099992.0
2007-02-09 23:15:00,0.66668,0.66692,0.66648,0.66684,2090800010.0
2007-02-09 23:30:00,0.66687,0.66709,0.66659,0.66684,2399900019.0
2007-02-09 23:45:00,0.66684,0.66722,0.66668,0.66706,2449400011.0
2007-02-12 00:00:00,0.66647,0.66682,0.66584,0.66596,2629400004.0
2007-02-12 00:15:00,0.6661,0.66628,0.66565,0.666,2522500004.0
2007-02-12 00:30:00,0.6661,0.66669,0.66585,0.66644,2757600003.0
2007-02-12 00:45:00,0.66687,0.66726,0.66649,0.66663,2241600011.0
2007-02-12 01:00:00,0.66685,0.66695,0.66618,0.66654,3129000001.0
2007-02-12 01:15:00,0.6664,0.66667,0.66592,0.66636,2302099983.0
2007-02-12 01:30:00,0.66645,0.66658,0.66604,0.66627,2405999993.0
2007-02-12 01:45:00,0.66627,0.66654,0.66596,0.66612,2564200005.0
2007-02-12 02:00:00,0.66623,0.66639,0.66594,0.66613,2665899973.0
2007-02-12 02:15:00,0.66612,0.66648,0.66586,0.66629,2428599994.0
2007-02-12 02:30:00,0.66636,0.66668,0.66607,0.66631,2559999987.0
2007-02-12 02:45:00,0.66635,0.66647,0.66596,0.66627,2768500005.0
2007-02-12 03:00:00,0.66642,0.66658,0.66597,0.66621,3070899990.0
2007-02-12 03:15:00,0.66623,0.66652,0.66611,0.66628,2637100000.0
2007-02-12 03:30:00,0.66636,0.66669,0.66618,0.66644,2804000000.0
2007-02-12 03:45:00,0.66634,0.66679,0.66591,0.66591,2570300003.0
2007-02-12 04:00:00,0.66628,0.66648,0.66598,0.66616,2496299996.0
2007-02-12 04:15:00,0.66621,0.66682,0.66613,0.6663,2540999996.0
2007-02-12 04:30:00,0.66646,0.6667,0.66622,0.6664,2061600018.0
2007-02-12 04:45:00,0.66628,0.66679,0.66628,0.66666,2226100003.0
2007-02-12 05:00:00,0.66657,0.66679,0.66619,0.66629,2555700002.0
2007-02-12 05:15:00,0.6665,0.66664,0.66617,0.66658,2203400008.0
2007-02-12 05:30:00,0.66665,0.66667,0.66616,0.66651,2745400025.0
2007-02-12 05:45:00,0.66655,0.66659,0.66615,0.66637,2663400007.0
2007-02-12 06:00:00,0.66643,0.6667,0.66614,0.66649,2854699985.0
2007-02-12 06:15:00,0.66642,0.6666,0.66619,0.66631,2693999999.0
2007-02-12 06:30:00,0.66658,0.66667,0.66606,0.66625,2168499987.0
2007-02-12 06:45:00,0.66659,0.66668,0.66623,0.66635,2584499995.0
2007-02-12 07:00:00,0.66643,0.6668,0.66628,0.66639,2599499998.0
2007-02-12 07:15:00,0.6664,0.66668,0.66625,0.66634,2177499996.0
2007-02-12 07:30:00,0.66633,0.66648,0.666,0.66635,2384600023.0
2007-02-12 07:45:00,0.66647,0.66649,0.66595,0.66616,2096300004.0
2007-02-12 08:00:00,0.66622,0.66629,0.66568,0.66572,2710799978.0
2007-02-12 08:15:00,0.66565,0.66609,0.66544,0.66587,3052599982.0
2007-02-12 08:30:00,0.66599,0.66627,0.66569,0.6662,2551100000.0
2007-02-12 08:45:00,0.66632,0.66638,0.66569,0.66591,2235099995.0
2007-02-12 09:00:00,0.66603,0.66638,0.66574,0.66621,2209400002.0
2007-02-12 09:15:00,0.66619,0.66662,0.66611,0.66647,2434700000.0
2007-02-12 09:30:00,0.66668,0.66687,0.66637,0.66657,2567100001.0
2007-02-12 09:45:00,0.66665,0.66722,0.66642,0.66698,2855999985.0
2007-02-12 10:00:00,0.6671,0.66738,0.66671,0.66692,2511399982.0
2007-02-12 10:15:00,0.66703,0.66736,0.66684,0.66694,2212099994.0
2007-02-12 10:30:00,0.66714,0.66731,0.6665,0.66663,2796299999.0
2007-02-12 10:45:00,0.66665,0.66682,0.66625,0.66653,2279999994.0
2007-02-12 11:00:00,0.66665,0.66689,0.66632,0.66666,2550299999.0
2007-02-12 11:15:00,0.6669,0.66697,0.66628,0.66657,2480299992.0
2007-02-12 11:30:00,0.66647,0.6674,0.66636,0.66718,2610300004.0
2007-02-12 11:45:00,0.66713,0.66713,0.66648,0.66665,2423799999.0
2007-02-12 12:00:00,0.66668,0.6671,0.66644,0.66675,2874999981.0
2007-02-12 12:15:00,0.66663,0.66676,0.66566,0.66592,2846100000.0
2007-02-12 12:30:00,0.66602,0.66616,0.66541,0.66567,2552300004.0
2007-02-12 12:45:00,0.66568,0.66619,0.66558,0.66572,2822300000.0
2007-02-12 13:00:00,0.66578,0.66622,0.66557,0.66618,2107599997.0
2007-02-12 13:15:00,0.66615,0.66635,0.66569,0.66579,2463800011.0
2007-02-12 13:30:00,0.6657,0.66653,0.66551,0.66556,2472900000.0
2007-02-12 13:45:00,0.66556,0.66556,0.6653,0.66541,2132199996.0
2007-02-12 14:00:00,0.66538,0.66547,0.66517,0.6653,2021799983.0
2007-02-12 14:15:00,0.6653,0.6653,0.66506,0.66506,1957700002.0
2007-02-12 14:30:00,0.66508,0.66522,0.66484,0.66508,1642200007.0
2007-02-12 14:45:00,0.66511,0.66518,0.66491,0.66514,2299499998.0
2007-02-12 15:00:00,0.66513,0.66573,0.66506,0.66562,2218699996.0
2007-02-12 15:15:00,0.66554,0.66596,0.66552,0.66594,1927300008.0
2007-02-12 15:30:00,0.66595,0.66613,0.6658,0.66586,1880199980.0
2007-02-12 15:45:00,0.66583,0.6659,0.66558,0.66565,1858700006.0
2007-02-12 16:00:00,0.66564,0.66584,0.6656,0.66578,1981600004.0
2007-02-12 16:15:00,0.66571,0.66585,0.66567,0.66571,1996699994.0
2007-02-12 16:30:00,0.66573,0.66582,0.66553,0.66557,1848099998.0
2007-02-12 16:45:00,0.6655,0.66586,0.66548,0.66583,1785699994.0
2007-02-12 17:00:00,0.66584,0.66584,0.66543,0.66555,2140300010.0
2007-02-12 17:15:00,0.66556,0.66561,0.66537,0.66549,2207099984.0
2007-02-12 17:30:00,0.66553,0.66553,0.66535,0.6654,1816899995.0
2007-02-12 17:45:00,0.66538,0.66548,0.66523,0.66541,2002300008.0
2007-02-12 18:00:00,0.66539,0.66554,0.66511,0.6654,14571399995.0
2007-02-12 18:15:00,0.6654,0.66557,0.66519,0.66555,14438499983.0
2007-02-12 18:30:00,0.66555,0.66566,0.6653,0.66542,7946800020.0
2007-02-12 18:45:00,0.66543,0.66556,0.66531,0.66549,5925700014.0
2007-02-12 19:00:00,0.6655,0.66555,0.66526,0.66547,6378500010.0
2007-02-12 19:15:00,0.66547,0.66568,0.66534,0.66565,5445199995.0
2007-02-12 19:30:00,0.66563,0.6659,0.66539,0.66578,7203200002.0
2007-02-12 19:45:00,0.66582,0.66597,0.6658,0.6659,3582300016.0
2007-02-12 20:00:00,0.66596,0.66596,0.66568,0.66573,4321899998.0
2007-02-12 20:15:00,0.66575,0.6658,0.66548,0.66552,6625400005.0
2007-02-12 20:30:00,0.66553,0.66576,0.6654,0.66562,9978500006.0
2007-02-12 20:45:00,0.66562,0.66567,0.66526,0.6654,10859999990.0
2007-02-12 21:00:00,0.66538,0.66559,0.6653,0.66548,8312999986.0
2007-02-12 21:15:00,0.66548,0.66568,0.66546,0.66562,5121799999.0
2007-02-12 21:30:00,0.66559,0.66584,0.66557,0.66584,4504000008.0
2007-02-12 21:45:00,0.66585,0.66587,0.66546,0.66557,3416999999.0
2007-02-12 22:00:00,0.66554,0.66561,0.66538,0.66551,3474799980.0
2007-02-12 22:15:00,0.66551,0.66568,0.66539,0.6655,4366699999.0
2007-02-12 22:30:00,0.66553,0.66563,0.66541,0.6655,3304899994.0
2007-02-12 22:45:00,0.66554,0.66567,0.66534,0.66543,2222099990.0
2007-02-12 23:00:00,0.66528,0.66564,0.66528,0.66542,1917899997.0
2007-02-12 23:15:00,0.66536,0.66554,0.66517,0.66541,1540799987.0
2007-02-12 23:30:00,0.66547,0.66551,0.66528,0.66544,1606600000.0
2007-02-12 23:45:00,0.66544,0.66564,0.66523,0.66564,1991700000.0
2007-02-13 00:00:00,0.66569,0.66599,0.66562,0.66589,1619000004.0
2007-02-13 00:15:00,0.66595,0.66595,0.66558,0.66568,1869799980.0
2007-02-13 00:30:00,0.66576,0.66594,0.66552,0.66583,1563900005.0
2007-02-13 00:45:00,0.66581,0.66588,0.66558,0.66578,1889799997.0
2007-02-13 01:00:00,0.66587,0.66593,0.66556,0.66568,2191100005.0
2007-02-13 01:15:00,0.66565,0.66578,0.6655,0.66577,1161299998.0
2007-02-13 01:30:00,0.66573,0.66578,0.66527,0.66543,1986499999.0
2007-02-13 01:45:00,0.66545,0.66558,0.66535,0.66538,1496799998.0
2007-02-13 02:00:00,0.66535,0.66558,0.66532,0.66543,1740699994.0
2007-02-13 02:15:00,0.66542,0.66549,0.6651,0.66538,2165999995.0
2007-02-13 02:30:00,0.6653,0.6654,0.66522,0.6653,1723499996.0
2007-02-13 02:45:00,0.66523,0.66532,0.66509,0.66525,1674800002.0
2007-02-13 03:00:00,0.66528,0.66535,0.66517,0.66525,2251300000.0
2007-02-13 03:15:00,0.66532,0.66532,0.66502,0.66515,1362500005.0
2007-02-13 03:30:00,0.66521,0.66533,0.66509,0.6651,1673300009.0
2007-02-13 03:45:00,0.66512,0.66518,0.66499,0.66507,1388899996.0
2007-02-13 04:00:00,0.66508,0.66508,0.66494,0.66494,1197000001.0
2007-02-13 04:15:00,0.66498,0.66505,0.66485,0.66493,1370699991.0
2007-02-13 04:30:00,0.66492,0.66505,0.66486,0.66497,2030300001.0
2007-02-13 04:45:00,0.66475,0.66515,0.66475,0.66492,1479900012.0
2007-02-13 05:00:00,0.6649,0.66508,0.66454,0.66478,1309200005.0
2007-02-13 05:15:00,0.6648,0.66499,0.66459,0.6648,1736500000.0
2007-02-13 05:30:00,0.66495,0.66517,0.66468,0.66495,2040300005.0
2007-02-13 05:45:00,0.66493,0.66509,0.66468,0.66493,1740100005.0
2007-02-13 06:00:00,0.66491,0.66506,0.66457,0.66487,2052500005.0
2007-02-13 06:15:00,0.66483,0.66504,0.6648,0.66504,1721699995.0
2007-02-13 06:30:00,0.66502,0.66505,0.66487,0.665,1358399995.0
2007-02-13 06:45:00,0.66507,0.66507,0.66484,0.66492,1346900002.0
2007-02-13 07:00:00,0.66485,0.66501,0.66471,0.66477,1861199990.0
2007-02-13 07:15:00,0.66483,0.665,0.66473,0.66495,1544200004.0
2007-02-13 07:30:00,0.66493,0.66505,0.6649,0.66499,1922799996.0
2007-02-13 07:45:00,0.66496,0.66509,0.66477,0.66509,1407400005.0
2007-02-13 08:00:00,0.66508,0.66515,0.6648,0.66481,1570700003.0
2007-02-13 08:15:00,0.66505,0.66519,0.66481,0.6649,897799996.0
2007-02-13 08:30:00,0.66492,0.665,0.66479,0.66499,1909599995.0
2007-02-13 08:45:00,0.66502,0.66552,0.66501,0.66532,1848500002.0
2007-02-13 09:00:00,0.66535,0.6664,0.66532,0.66616,1894899991.0
2007-02-13 09:15:00,0.6661,0.66636,0.66601,0.66625,1978800015.0
2007-02-13 09:30:00,0.66628,0.66645,0.66609,0.6662,1977599999.0
2007-02-13 09:45:00,0.66623,0.66623,0.66575,0.66593,1929299987.0
2007-02-13 10:00:00,0.66595,0.66613,0.66593,0.66598,2054900006.0
2007-02-13 10:15:00,0.66602,0.66639,0.66591,0.66609,2383999989.0
2007-02-13 10:30:00,0.66611,0.66614,0.6658,0.66587,1898099994.0
2007-02-13 10:45:00,0.6659,0.66615,0.66585,0.66615,1720700002.0
2007-02-13 11:00:00,0.66618,0.66621,0.66586,0.66607,1405199994.0
2007-02-13 11:15:00,0.66611,0.66611,0.66578,0.66589,2067199998.0
2007-02-13 11:30:00,0.6659,0.66915,0.6659,0.66913,2237099990.0
2007-02-13 11:45:00,0.66905,0.66929,0.6689,0.66905,2266099999.0
2007-02-13 12:00:00,0.66899,0.66984,0.66883,0.66975,2294899996.0
2007-02-13 12:15:00,0.66971,0.6698,0.6694,0.66945,2131299977.0
2007-02-13 12:30:00,0.66941,0.66959,0.66937,0.66953,2077000002.0
2007-02-13 12:45:00,0.66952,0.66962,0.66919,0.66931,2252499999.0
2007-02-13 13:00:00,0.66931,0.66968,0.66923,0.66961,2041100005.0
2007-02-13 13:15:00,0.66956,0.66964,0.66945,0.66948,2426399986.0
2007-02-13 13:30:00,0.6695,0.66989,0.66945,0.66973,2060899997.0
2007-02-13 13:45:00,0.66971,0.66976,0.6694,0.66942,2166200003.0
2007-02-13 14:00:00,0.6694,0.67008,0.66932,0.67008,1986300003.0
2007-02-13 14:15:00,0.67007,0.67008,0.66975,0.66978,2371000002.0
2007-02-13 14:30:00,0.66975,0.66992,0.66955,0.66986,2053100000.0
2007-02-13 14:45:00,0.66993,0.67025,0.66992,0.6701,1960699996.0
2007-02-13 15:00:00,0.67007,0.67013,0.66972,0.66983,1620399991.0
2007-02-13 15:15:00,0.66975,0.67002,0.66971,0.66981,2067699979.0
2007-02-13 15:30:00,0.66978,0.67012,0.66968,0.67006,2332399982.0
2007-02-13 15:45:00,0.67006,0.67008,0.66975,0.66979,1580399990.0
2007-02-13 16:00:00,0.66983,0.66988,0.66956,0.66964,1547100004.0
2007-02-13 16:15:00,0.66966,0.6698,0.66947,0.66975,1649300006.0
2007-02-13 16:30:00,0.66975,0.66982,0.66962,0.66975,1864200004.0
2007-02-13 16:45:00,0.6697,0.66977,0.66959,0.66962,1737000002.0
2007-02-13 17:00:00,0.66964,0.66992,0.66956,0.66977,1942099994.0
2007-02-13 17:15:00,0.66977,0.67001,0.66972,0.66995,1426300001.0
2007-02-13 17:30:00,0.66999,0.67002,0.66974,0.66982,1688200004.0
2007-02-13 17:45:00,0.66978,0.66987,0.66972,0.66974,2102800012.0
2007-02-13 18:00:00,0.6697,0.67005,0.66965,0.66982,16966099990.0
2007-02-13 18:15:00,0.66992,0.66992,0.66967,0.66975,11958999973.0
2007-02-13 18:30:00,0.66975,0.6698,0.66957,0.66977,8408999977.0
2007-02-13 18:45:00,0.66976,0.66985,0.6696,0.66968,6349500000.0
2007-02-13 19:00:00,0.66965,0.66978,0.66946,0.66948,6405999988.0
2007-02-13 19:15:00,0.66952,0.66966,0.66946,0.66952,5579899983.0
2007-02-13 19:30:00,0.66949,0.6696,0.66936,0.6695,6736700014.0
2007-02-13 19:45:00,0.66954,0.66968,0.66947,0.66954,3978300004.0
2007-02-13 20:00:00,0.66963,0.66978,0.66949,0.66973,4352300026.0
2007-02-13 20:15:00,0.66978,0.67003,0.66976,0.66992,5993099984.0
2007-02-13 20:30:00,0.66991,0.67001,0.66981,0.66992,10213800006.0
2007-02-13 20:45:00,0.66995,0.67002,0.66977,0.6698,11060199983.0
2007-02-13 21:00:00,0.66982,0.67005,0.66973,0.66985,7413200030.0
2007-02-13 21:15:00,0.66983,0.66992,0.66963,0.66963,4918099986.0
2007-02-13 21:30:00,0.6696,0.66974,0.66947,0.66963,4110299989.0
2007-02-13 21:45:00,0.66954,0.66974,0.66945,0.66974,3281799995.0
2007-02-13 22:00:00,0.66973,0.66973,0.66956,0.66963,3639599988.0
2007-02-13 22:15:00,0.66965,0.66969,0.66951,0.6696,4200900002.0
2007-02-13 22:30:00,0.66964,0.66976,0.66957,0.66965,3315799982.0
2007-02-13 22:45:00,0.6697,0.6697,0.66939,0.66939,2659499999.0
2007-02-13 23:00:00,0.66925,0.66965,0.66925,0.66952,2178899995.0
2007-02-13 23:15:00,0.66952,0.66958,0.66938,0.66945,1719800012.0
2007-02-13 23:30:00,0.66948,0.66958,0.6692,0.66932,1355499998.0
2007-02-13 23:45:00,0.66934,0.6696,0.66926,0.6695,1966500006.0
2007-02-14 00:00:00,0.66949,0.66981,0.66939,0.66962,1815599998.0
2007-02-14 00:15:00,0.66957,0.66978,0.66947,0.66963,1458199995.0
2007-02-14 00:30:00,0.6697,0.6698,0.66942,0.66948,1909000001.0
2007-02-14 00:45:00,0.66957,0.6698,0.66934,0.66959,2188099995.0
2007-02-14 01:00:00,0.66965,0.66973,0.66938,0.6694,1910799999.0
2007-02-14 01:15:00,0.66935,0.66948,0.66923,0.66938,1866399986.0
2007-02-14 01:30:00,0.66936,0.66959,0.66936,0.66952,1957699999.0
2007-02-14 01:45:00,0.66958,0.66971,0.66931,0.66958,1838699981.0
2007-02-14 02:00:00,0.66955,0.66977,0.66941,0.66953,1766100008.0
2007-02-14 02:15:00,0.66955,0.66967,0.66948,0.66957,1976599994.0
2007-02-14 02:30:00,0.66953,0.66963,0.66927,0.66945,1689400003.0
2007-02-14 02:45:00,0.66938,0.66968,0.66931,0.66963,1816099994.0
2007-02-14 03:00:00,0.66963,0.66978,0.66936,0.66939,1833800002.0
2007-02-14 03:15:00,0.66942,0.66948,0.66927,0.66932,1457500002.0
2007-02-14 03:30:00,0.66936,0.66943,0.66924,0.66938,1199399999.0
2007-02-14 03:45:00,0.66936,0.66951,0.66914,0.66941,1563399991.0
2007-02-14 04:00:00,0.66957,0.6696,0.66924,0.66934,1728999992.0
2007-02-14 04:15:00,0.66938,0.66954,0.6692,0.6694,1651000012.0
2007-02-14 04:30:00,0.66943,0.66954,0.66936,0.66945,1782999991.0
2007-02-14 04:45:00,0.66935,0.66953,0.66935,0.66942,1721299996.0
2007-02-14 05:00:00,0.66939,0.66958,0.66931,0.66948,1316600015.0
2007-02-14 05:15:00,0.66954,0.66968,0.6694,0.66953,1458899998.0
2007-02-14 05:30:00,0.66953,0.66982,0.66931,0.66941,1758499993.0
2007-02-14 05:45:00,0.66937,0.66958,0.66932,0.66953,1947499987.0
2007-02-14 06:00:00,0.66953,0.66957,0.66936,0.66946,1492200003.0
2007-02-14 06:15:00,0.66943,0.66958,0.6694,0.6694,1859100003.0
2007-02-14 06:30:00,0.66937,0.66961,0.66936,0.66944,2053799987.0
2007-02-14 06:45:00,0.66943,0.66957,0.66934,0.66942,1899799996.0
2007-02-14 07:00:00,0.66934,0.66948,0.6693,0.66942,1457300003.0
2007-02-14 07:15:00,0.66943,0.66949,0.66915,0.66933,1479799992.0
2007-02-14 07:30:00,0.66938,0.66944,0.66913,0.66932,2204799995.0
2007-02-14 07:45:00,0.6693,0.66938,0.66914,0.66925,1411600006.0
2007-02-14 08:00:00,0.6692,0.66934,0.66903,0.66915,1881099995.0
2007-02-14 08:15:00,0.66916,0.66925,0.66906,0.66912,1249099993.0
2007-02-14 08:30:00,0.66912,0.66946,0.6691,0.66921,2046099978.0
2007-02-14 08:45:00,0.66914,0.66924,0.66895,0.66902,1915299997.0
2007-02-14 09:00:00,0.66912,0.66987,0.66906,0.66961,2137900005.0
2007-02-14 09:15:00,0.66955,0.67002,0.6695,0.66998,1972800008.0
2007-02-14 09:30:00,0.67002,0.67072,0.66982,0.67059,1999099996.0
2007-02-14 09:45:00,0.67054,0.6707,0.67009,0.67015,1878399989.0
2007-02-14 10:00:00,0.67,0.67027,0.66987,0.67015,2302800014.0
2007-02-14 10:15:00,0.67017,0.67055,0.67013,0.67042,2089399989.0
2007-02-14 10:30:00,0.67046,0.67069,0.67029,0.67053,1677899995.0
2007-02-14 10:45:00,0.67052,0.67072,0.67041,0.67071,1863100001.0
2007-02-14 11:00:00,0.67072,0.67078,0.67052,0.67057,2119100006.0
2007-02-14 11:15:00,0.67064,0.67064,0.67036,0.67045,1899400003.0
2007-02-14 11:30:00,0.67047,0.67099,0.67021,0.67096,1850500007.0
2007-02-14 11:45:00,0.67094,0.67118,0.6709,0.67103,2377299994.0
2007-02-14 12:00:00,0.67095,0.67106,0.67081,0.6709,2570100008.0
2007-02-14 12:15:00,0.67088,0.67105,0.67078,0.67078,2163099985.0
2007-02-14 12:30:00,0.67096,0.67162,0.6692,0.6692,1897100007.0
2007-02-14 12:45:00,0.66908,0.66938,0.66907,0.66924,2387600007.0
2007-02-14 13:00:00,0.66927,0.66941,0.669,0.66912,1941199997.0
2007-02-14 13:15:00,0.66908,0.66938,0.66907,0.6693,2331299992.0
2007-02-14 13:30:00,0.66931,0.66938,0.66918,0.66933,2246699993.0
2007-02-14 13:45:00,0.66931,0.66935,0.6688,0.6688,1920800010.0
2007-02-14 14:00:00,0.66884,0.66922,0.66868,0.66913,2421600009.0
2007-02-14 14:15:00,0.66911,0.66919,0.66884,0.66897,2105499994.0
2007-02-14 14:30:00,0.66893,0.66912,0.66885,0.66911,2132899992.0
2007-02-14 14:45:00,0.66915,0.6694,0.6691,0.66935,1847700008.0
2007-02-14 15:00:00,0.66932,0.66943,0.66916,0.66916,1893899981.0
2007-02-14 15:15:00,0.66916,0.66932,0.66899,0.66899,1978399993.0
2007-02-14 15:30:00,0.66902,0.66918,0.66893,0.66913,2305899982.0
2007-02-14 15:45:00,0.66912,0.66935,0.66901,0.66924,1675700006.0
2007-02-14 16:00:00,0.66927,0.66939,0.66917,0.66924,1877900002.0
2007-02-14 16:15:00,0.66921,0.6693,0.6691,0.66915,2255399995.0
2007-02-14 16:30:00,0.66912,0.66915,0.66892,0.6691,2272699984.0
2007-02-14 16:45:00,0.66905,0.66918,0.66895,0.66902,2179700022.0
2007-02-14 17:00:00,0.66896,0.66964,0.66893,0.66932,1947399993.0
2007-02-14 17:15:00,0.66936,0.66957,0.66927,0.66935,2448400009.0
2007-02-14 17:30:00,0.66933,0.66945,0.66917,0.6693,1874700013.0
2007-02-14 17:45:00,0.66927,0.66938,0.66921,0.66926,2263999982.0
2007-02-14 18:00:00,0.66925,0.66933,0.6685,0.66915,17256000006.0
2007-02-14 18:15:00,0.66917,0.66919,0.66884,0.66906,14682600005.0
2007-02-14 18:30:00,0.66905,0.66907,0.66837,0.66857,8449099989.0
2007-02-14 18:45:00,0.66858,0.66876,0.66847,0.6686,6120199977.0
2007-02-14 19:00:00,0.6686,0.66889,0.66855,0.66882,6200199994.0
2007-02-14 19:15:00,0.66885,0.66898,0.66876,0.66895,5708600004.0
2007-02-14 19:30:00,0.66893,0.66915,0.66887,0.66902,6807800025.0
2007-02-14 19:45:00,0.66905,0.6691,0.66887,0.66897,4133099999.0
2007-02-14 20:00:00,0.66899,0.66912,0.66893,0.66911,3954600010.0
2007-02-14 20:15:00,0.66913,0.66913,0.66876,0.66879,6825800005.0
2007-02-14 20:30:00,0.66878,0.66898,0.66875,0.66884,10184500024.0
2007-02-14 20:45:00,0.66887,0.66898,0.66874,0.6689,11037599992.0
2007-02-14 21:00:00,0.66892,0.66899,0.66882,0.66883,8203299959.0
2007-02-14 21:15:00,0.66886,0.66893,0.66877,0.6689,5071500017.0
2007-02-14 21:30:00,0.66888,0.66896,0.66875,0.66883,4450999988.0
2007-02-14 21:45:00,0.66883,0.66897,0.6687,0.66882,3695099980.0
2007-02-14 22:00:00,0.6688,0.66888,0.66872,0.6688,3277300002.0
2007-02-14 22:15:00,0.6688,0.66891,0.66865,0.6687,4776300020.0
2007-02-14 22:30:00,0.66873,0.66883,0.66849,0.6688,3219400004.0
2007-02-14 22:45:00,0.66881,0.66888,0.66868,0.66868,2524999988.0
2007-02-14 23:00:00,0.66855,0.66894,0.66855,0.66882,1909300006.0
2007-02-14 23:15:00,0.66881,0.66888,0.66869,0.6688,1910500009.0
2007-02-14 23:30:00,0.66883,0.66892,0.66852,0.66882,1976199992.0
2007-02-14 23:45:00,0.66882,0.66899,0.66855,0.66885,1846300002.0
2007-02-15 00:00:00,0.66882,0.66918,0.66875,0.66912,1830099994.0
2007-02-15 00:15:00,0.6691,0.66912,0.66871,0.66887,1826899992.0
2007-02-15 00:30:00,0.66894,0.66896,0.66851,0.66888,1708900002.0
2007-02-15 00:45:00,0.66894,0.66895,0.66861,0.66895,2034400003.0
2007-02-15 01:00:00,0.66892,0.66895,0.66861,0.66883,1977999993.0
2007-02-15 01:15:00,0.6688,0.66886,0.66874,0.66879,1430800016.0
2007-02-15 01:30:00,0.66873,0.66887,0.66846,0.66875,1864400006.0
2007-02-15 01:45:00,0.66878,0.66902,0.66834,0.66849,2172299994.0
2007-02-15 02:00:00,0.66849,0.66917,0.66844,0.66912,1916199994.0
2007-02-15 02:15:00,0.66912,0.66919,0.66887,0.66907,1812300002.0
2007-02-15 02:30:00,0.66906,0.66928,0.66899,0.66921,2150899995.0
2007-02-15 02:45:00,0.66917,0.66928,0.66908,0.66923,2171400021.0
2007-02-15 03:00:00,0.66925,0.66939,0.66895,0.66914,1618699998.0
2007-02-15 03:15:00,0.66912,0.66916,0.6686,0.66872,1652500003.0
2007-02-15 03:30:00,0.66877,0.66903,0.6687,0.6688,2207200012.0
2007-02-15 03:45:00,0.66876,0.66898,0.66861,0.66888,1785300002.0
2007-02-15 04:00:00,0.66893,0.66922,0.66884,0.66914,1828100004.0
2007-02-15 04:15:00,0.66919,0.66941,0.66897,0.66913,1845999993.0
2007-02-15 04:30:00,0.66909,0.66913,0.66887,0.66909,1987200009.0
2007-02-15 04:45:00,0.66904,0.66917,0.66873,0.66893,1799500004.0
2007-02-15 05:00:00,0.66905,0.66913,0.6688,0.6689,1288099998.0
2007-02-15 05:15:00,0.66893,0.66899,0.66872,0.66883,1861500000.0
2007-02-15 05:30:00,0.66885,0.66901,0.66861,0.66895,1594300005.0
2007-02-15 05:45:00,0.66894,0.66905,0.66886,0.66894,1813999996.0
2007-02-15 06:00:00,0.66895,0.66901,0.66885,0.66894,1482700000.0
2007-02-15 06:15:00,0.66892,0.669,0.6687,0.6687,1921399996.0
2007-02-15 06:30:00,0.6687,0.66885,0.66864,0.66875,1363800004.0
2007-02-15 06:45:00,0.66882,0.66885,0.66858,0.66885,1971899999.0
2007-02-15 07:00:00,0.6688,0.66885,0.6684,0.66842,1276799990.0
2007-02-15 07:15:00,0.66844,0.6687,0.6682,0.6687,1705699992.0
2007-02-15 07:30:00,0.66868,0.66873,0.66858,0.66863,1902999993.0
2007-02-15 07:45:00,0.66864,0.66871,0.6685,0.66867,1640800014.0
2007-02-15 08:00:00,0.6686,0.66875,0.66851,0.66871,1476400006.0
2007-02-15 08:15:00,0.66868,0.6688,0.66857,0.66868,1501000005.0
2007-02-15 08:30:00,0.66872,0.66917,0.66872,0.66901,2113700007.0
2007-02-15 08:45:00,0.66897,0.66903,0.66841,0.66848,1952400003.0
2007-02-15 09:00:00,0.66849,0.66853,0.66819,0.66849,1923100009.0
2007-02-15 09:15:00,0.66855,0.66866,0.66824,0.66843,2217000000.0
2007-02-15 09:30:00,0.66843,0.66854,0.66805,0.66817,2036000002.0
2007-02-15 09:45:00,0.66827,0.66869,0.6682,0.66839,1956199997.0
2007-02-15 10:00:00,0.66836,0.6684,0.66806,0.66836,2229600002.0
2007-02-15 10:15:00,0.66834,0.66855,0.66826,0.66832,2362899992.0
2007-02-15 10:30:00,0.66835,0.66845,0.6681,0.66816,1663600002.0
2007-02-15 10:45:00,0.66812,0.66828,0.66781,0.66821,2217000000.0
2007-02-15 11:00:00,0.66825,0.66832,0.668,0.66804,1682199991.0
2007-02-15 11:15:00,0.66809,0.66826,0.66805,0.66805,2156700006.0
2007-02-15 11:30:00,0.66837,0.67085,0.66837,0.67054,2356500003.0
2007-02-15 11:45:00,0.67055,0.67075,0.67037,0.67075,2198700004.0
2007-02-15 12:00:00,0.6707,0.6713,0.67062,0.67073,2510499995.0
2007-02-15 12:15:00,0.67068,0.67089,0.67052,0.67078,2123599994.0
2007-02-15 12:30:00,0.67072,0.67101,0.67072,0.67093,2088899991.0
2007-02-15 12:45:00,0.67095,0.671,0.67072,0.67085,2122999995.0
2007-02-15 13:00:00,0.67092,0.67092,0.67062,0.67074,1742500003.0
2007-02-15 13:15:00,0.67072,0.67108,0.67062,0.67098,1765599991.0
2007-02-15 13:30:00,0.67096,0.67117,0.67089,0.67089,1891200013.0
2007-02-15 13:45:00,0.67088,0.67101,0.67074,0.67084,2144300011.0
2007-02-15 14:00:00,0.67077,0.67103,0.67066,0.67087,2204399994.0
2007-02-15 14:15:00,0.67086,0.67131,0.67086,0.6711,2013300003.0
2007-02-15 14:30:00,0.67105,0.67122,0.67101,0.67103,2458399991.0
2007-02-15 14:45:00,0.67106,0.67115,0.67093,0.67113,1892599992.0
2007-02-15 15:00:00,0.67114,0.67134,0.67101,0.67109,2173299994.0
2007-02-15 15:15:00,0.67108,0.67128,0.671,0.67116,1815300017.0
2007-02-15 15:30:00,0.67118,0.67129,0.67097,0.67109,2213999996.0
2007-02-15 15:45:00,0.67113,0.67122,0.67102,0.67117,1468199993.0
2007-02-15 16:00:00,0.67117,0.67137,0.67097,0.67102,1953199999.0
2007-02-15 16:15:00,0.67107,0.6714,0.67099,0.6714,2381400002.0
2007-02-15 16:30:00,0.67141,0.6716,0.67125,0.67146,1987599996.0
2007-02-15 16:45:00,0.67139,0.67172,0.67139,0.6716,2171899988.0
2007-02-15 17:00:00,0.67175,0.67234,0.67175,0.67217,2002399997.0
2007-02-15 17:15:00,0.67217,0.67243,0.67209,0.67223,2418499985.0
2007-02-15 17:30:00,0.67224,0.67248,0.67198,0.67248,2031799994.0
2007-02-15 17:45:00,0.6725,0.67262,0.67204,0.67247,1867299994.0
2007-02-15 18:00:00,0.67249,0.6728,0.67236,0.67272,16413100007.0
2007-02-15 18:15:00,0.67279,0.6729,0.6726,0.67274,14885799992.0
2007-02-15 18:30:00,0.67273,0.6729,0.67254,0.67255,7852600004.0
2007-02-15 18:45:00,0.67253,0.6727,0.67242,0.67255,6388300008.0
2007-02-15 19:00:00,0.67261,0.67277,0.67246,0.67268,5702099985.0
2007-02-15 19:15:00,0.67265,0.67288,0.67255,0.67285,5469700009.0
2007-02-15 19:30:00,0.67282,0.67289,0.67261,0.67267,6994000024.0
2007-02-15 19:45:00,0.6727,0.67277,0.67254,0.67259,3937699997.0
2007-02-15 20:00:00,0.67266,0.67271,0.67212,0.67243,4289999990.0
2007-02-15 20:15:00,0.67245,0.67254,0.67233,0.67247,6503800016.0
2007-02-15 20:30:00,0.67248,0.67271,0.67226,0.67252,10418199993.0
2007-02-15 20:45:00,0.67254,0.67265,0.6723,0.6725,10959299974.0
2007-02-15 21:00:00,0.67253,0.67257,0.67239,0.67239,8116299989.0
2007-02-15 21:15:00,0.67238,0.67248,0.67218,0.67232,5238200007.0
2007-02-15 21:30:00,0.6723,0.67243,0.67223,0.67243,4276499987.0
2007-02-15 21:45:00,0.67241,0.67255,0.67234,0.67255,3251000004.0
2007-02-15 22:00:00,0.67253,0.67262,0.67242,0.67256,3459800021.0
2007-02-15 22:15:00,0.67256,0.67265,0.6724,0.67256,4151999999.0
2007-02-15 22:30:00,0.67258,0.67263,0.67242,0.67263,3508500021.0
2007-02-15 22:45:00,0.67265,0.6729,0.67255,0.67278,2693400004.0
2007-02-15 23:00:00,0.67248,0.67304,0.67248,0.67301,2073799995.0
2007-02-15 23:15:00,0.67301,0.67321,0.67296,0.67315,1625399997.0
2007-02-15 23:30:00,0.67318,0.67346,0.67312,0.67341,1737599993.0
2007-02-15 23:45:00,0.6734,0.67348,0.67302,0.67339,2130700007.0
2007-02-16 00:00:00,0.67337,0.67343,0.67293,0.67307,1740999998.0
2007-02-16 00:15:00,0.67314,0.67317,0.67288,0.67288,1258899991.0
2007-02-16 00:30:00,0.67295,0.67336,0.6729,0.67328,1783200003.0
2007-02-16 00:45:00,0.6733,0.67339,0.67319,0.67332,1894900003.0
2007-02-16 01:00:00,0.67329,0.67333,0.67302,0.67303,1984800005.0
2007-02-16 01:15:00,0.673,0.67322,0.673,0.67314,1464600008.0
2007-02-16 01:30:00,0.67306,0.67319,0.673,0.67311,1545999991.0
2007-02-16 01:45:00,0.67315,0.67318,0.67286,0.6729,1875100008.0
2007-02-16 02:00:00,0.67285,0.67297,0.67258,0.67288,2046100006.0
2007-02-16 02:15:00,0.67286,0.67292,0.67258,0.67266,1817900003.0
2007-02-16 02:30:00,0.67265,0.67282,0.6725,0.67255,1959400006.0
2007-02-16 02:45:00,0.6725,0.67268,0.6725,0.67253,1992700000.0
2007-02-16 03:00:00,0.67253,0.67258,0.67236,0.67253,1614999995.0
2007-02-16 03:15:00,0.67258,0.67277,0.6725,0.67268,1465900013.0
2007-02-16 03:30:00,0.67273,0.67282,0.67264,0.67274,1467200009.0
2007-02-16 03:45:00,0.67272,0.6728,0.67242,0.67249,1277300004.0
2007-02-16 04:00:00,0.67257,0.67264,0.6722,0.67251,1836500002.0
2007-02-16 04:15:00,0.67252,0.67257,0.67229,0.67231,1266800004.0
2007-02-16 04:30:00,0.67252,0.67264,0.67229,0.67264,2152899982.0
2007-02-16 04:45:00,0.67255,0.67275,0.67242,0.67253,1871999995.0
2007-02-16 05:00:00,0.67251,0.67273,0.67251,0.67267,1969399989.0
2007-02-16 05:15:00,0.67268,0.67285,0.67241,0.67269,1780100009.0
2007-02-16 05:30:00,0.67268,0.67273,0.67242,0.67265,2017299991.0
2007-02-16 05:45:00,0.67261,0.67277,0.67254,0.67273,2305400005.0
2007-02-16 06:00:00,0.67276,0.67285,0.67268,0.67277,1626500003.0
2007-02-16 06:15:00,0.67273,0.67285,0.67245,0.67253,1998099991.0
2007-02-16 06:30:00,0.67273,0.67273,0.67249,0.6725,1087399992.0
2007-02-16 06:45:00,0.67255,0.67259,0.67238,0.67255,2043599987.0
2007-02-16 07:00:00,0.6725,0.67259,0.67238,0.67242,1693100005.0
2007-02-16 07:15:00,0.67244,0.6726,0.6722,0.67231,1921100004.0
2007-02-16 07:30:00,0.67231,0.67241,0.67198,0.67225,1708999995.0
2007-02-16 07:45:00,0.6722,0.67235,0.67207,0.67221,1782700001.0
2007-02-16 08:00:00,0.67215,0.67237,0.67208,0.67235,1506600014.0
2007-02-16 08:15:00,0.67237,0.67243,0.67207,0.67213,1540500000.0
2007-02-16 08:30:00,0.67218,0.67234,0.67208,0.67225,1577199986.0
2007-02-16 08:45:00,0.67222,0.67241,0.67215,0.67241,1681900000.0
2007-02-16 09:00:00,0.67244,0.67263,0.67233,0.67257,2342199997.0
2007-02-16 09:15:00,0.67251,0.67261,0.67216,0.67255,1775600002.0
2007-02-16 09:30:00,0.67251,0.67299,0.67248,0.67295,2036199989.0
2007-02-16 09:45:00,0.67297,0.67332,0.67278,0.67328,1782600011.0
2007-02-16 10:00:00,0.67328,0.67383,0.67324,0.67364,2084000005.0
2007-02-16 10:15:00,0.67365,0.67365,0.67323,0.6735,2139600003.0
2007-02-16 10:30:00,0.67354,0.67367,0.6732,0.67328,2091900000.0
2007-02-16 10:45:00,0.67326,0.67335,0.67304,0.67326,2184299995.0
2007-02-16 11:00:00,0.67327,0.67332,0.67309,0.67313,2066799995.0
2007-02-16 11:15:00,0.67317,0.67365,0.67311,0.67351,2378500004.0
2007-02-16 11:30:00,0.67356,0.67356,0.6732,0.67341,1983500003.0
2007-02-16 11:45:00,0.67342,0.6737,0.67336,0.67359,2311200001.0
2007-02-16 12:00:00,0.67357,0.67359,0.67316,0.67324,2253999993.0
2007-02-16 12:15:00,0.67324,0.67352,0.67316,0.6735,2179099989.0
2007-02-16 12:30:00,0.67344,0.67361,0.67329,0.67333,2104999998.0
2007-02-16 12:45:00,0.67337,0.67356,0.67329,0.67335,1856799993.0
2007-02-16 13:00:00,0.67337,0.67337,0.6729,0.67308,1968099991.0
2007-02-16 13:15:00,0.6731,0.67322,0.67283,0.67293,2174200000.0
2007-02-16 13:30:00,0.67295,0.67313,0.67279,0.67303,2063800005.0
2007-02-16 13:45:00,0.67305,0.67364,0.67305,0.67345,2052700004.0
2007-02-16 14:00:00,0.67337,0.67342,0.67306,0.6731,1884399990.0
2007-02-16 14:15:00,0.6731,0.67322,0.67294,0.67314,2563200016.0
2007-02-16 14:30:00,0.67309,0.67328,0.67293,0.67298,2180099993.0
2007-02-16 14:45:00,0.67298,0.67321,0.67272,0.67283,2083600002.0
2007-02-16 15:00:00,0.67283,0.67303,0.67271,0.67299,2158200002.0
2007-02-16 15:15:00,0.673,0.67316,0.67279,0.67311,1779699992.0
2007-02-16 15:30:00,0.67304,0.67334,0.67261,0.67276,1949099996.0
2007-02-16 15:45:00,0.67266,0.67269,0.67238,0.67265,2007100001.0
2007-02-16 16:00:00,0.67262,0.67283,0.67248,0.67282,2092000004.0
2007-02-16 16:15:00,0.67283,0.67304,0.67276,0.67277,2454600000.0
2007-02-16 16:30:00,0.67282,0.67289,0.67255,0.6728,2151900001.0
2007-02-16 16:45:00,0.67275,0.67314,0.67274,0.67301,1853599989.0
2007-02-16 17:00:00,0.67287,0.67301,0.67278,0.67293,2367600004.0
2007-02-16 17:15:00,0.67295,0.67302,0.6727,0.67281,1912600002.0
2007-02-16 17:30:00,0.67284,0.67289,0.6726,0.67285,2079799981.0
2007-02-16 17:45:00,0.67277,0.67286,0.6726,0.67285,1735400008.0
2007-02-16 18:00:00,0.67289,0.6734,0.67282,0.67315,16518099993.0
2007-02-16 18:15:00,0.6734,0.6734,0.67303,0.67315,13688499953.0
2007-02-16 18:30:00,0.67317,0.67351,0.67303,0.67346,7826500016.0
2007-02-16 18:45:00,0.67344,0.67364,0.67341,0.67355,6270500016.0
2007-02-16 19:00:00,0.67354,0.67363,0.67327,0.67344,6149900006.0
2007-02-16 19:15:00,0.67351,0.67354,0.67314,0.67324,5061799998.0
2007-02-16 19:30:00,0.67323,0.67338,0.67313,0.67338,6852900005.0
2007-02-16 19:45:00,0.67343,0.67343,0.67308,0.67329,3886900002.0
2007-02-16 20:00:00,0.67334,0.67334,0.67305,0.67323,4171999995.0
2007-02-16 20:15:00,0.67325,0.67333,0.67299,0.67312,6214899972.0
2007-02-16 20:30:00,0.67313,0.67329,0.67309,0.67322,9730599980.0
2007-02-16 20:45:00,0.67327,0.67335,0.67284,0.67294,11710000011.0
2007-02-16 21:00:00,0.67317,0.67329,0.67295,0.67318,7544100005.0
2007-02-16 21:15:00,0.67318,0.67359,0.67315,0.67351,4951700002.0
2007-02-16 21:30:00,0.67346,0.67371,0.67341,0.6735,4360100002.0
2007-02-16 21:45:00,0.67352,0.67374,0.67334,0.67351,3649100002.0
2007-02-16 22:00:00,0.67351,0.67358,0.67327,0.67346,3253600005.0
2007-02-16 22:15:00,0.67346,0.67356,0.67318,0.67322,5078000018.0
2007-02-16 22:30:00,0.67343,0.67358,0.67321,0.67345,2659400008.0
2007-02-16 22:45:00,0.67336,0.67358,0.6733,0.67352,2454800000.0
2007-02-16 23:00:00,0.67333,0.67373,0.67321,0.67349,2692100003.0
2007-02-16 23:15:00,0.67357,0.67371,0.67342,0.67364,1400799997.0
2007-02-16 23:30:00,0.67368,0.6737,0.6735,0.67359,1526099994.0
2007-02-16 23:45:00,0.67358,0.67385,0.67331,0.67355,2170899997.0
2007-02-19 00:00:00,0.67343,0.67363,0.67253,0.67354,2245000011.0
2007-02-19 00:15:00,0.6728,0.67301,0.67258,0.67298,1966500002.0
2007-02-19 00:30:00,0.67305,0.6731,0.67281,0.67301,1884500004.0
2007-02-19 00:45:00,0.67303,0.67312,0.6729,0.67304,1289900003.0
2007-02-19 01:00:00,0.67296,0.67313,0.67283,0.67303,2131900011.0
2007-02-19 01:15:00,0.67299,0.67341,0.67299,0.6732,1614200003.0
2007-02-19 01:30:00,0.67312,0.67332,0.67297,0.67309,1783599994.0
2007-02-19 01:45:00,0.67314,0.67341,0.67289,0.67312,2281600014.0
2007-02-19 02:00:00,0.67311,0.67336,0.67295,0.67318,2062599996.0
2007-02-19 02:15:00,0.67317,0.67323,0.673,0.67307,2032399990.0
2007-02-19 02:30:00,0.67304,0.67325,0.67292,0.67319,1646700005.0
2007-02-19 02:45:00,0.67315,0.67336,0.67309,0.67335,1660999989.0
2007-02-19 03:00:00,0.6732,0.67346,0.67305,0.67327,1835200007.0
2007-02-19 03:15:00,0.6733,0.67349,0.67317,0.67325,894600010.0
2007-02-19 03:30:00,0.67323,0.67326,0.67307,0.67307,1515700002.0
2007-02-19 03:45:00,0.67302,0.67323,0.67283,0.67298,1176299998.0
2007-02-19 04:00:00,0.67306,0.6731,0.67292,0.67303,1816899988.0
2007-02-19 04:15:00,0.67305,0.67308,0.67269,0.67303,1594899992.0
2007-02-19 04:30:00,0.67304,0.6731,0.67272,0.67289,2001599990.0
2007-02-19 04:45:00,0.67283,0.67287,0.6725,0.67252,2117299999.0
2007-02-19 05:00:00,0.67245,0.67314,0.67245,0.67296,1594899992.0
2007-02-19 05:15:00,0.67288,0.67327,0.67278,0.6731,1401200005.0
2007-02-19 05:30:00,0.67311,0.67323,0.67299,0.67315,1237899999.0
2007-02-19 05:45:00,0.67312,0.67335,0.67291,0.67323,2349699993.0
2007-02-19 06:00:00,0.67325,0.67334,0.67295,0.67331,1174900000.0
2007-02-19 06:15:00,0.67322,0.67351,0.67297,0.67309,2204000010.0
2007-02-19 06:30:00,0.67298,0.67333,0.6729,0.67323,1642800000.0
2007-02-19 06:45:00,0.67336,0.67337,0.67294,0.67314,1408100007.0
2007-02-19 07:00:00,0.6731,0.67332,0.67301,0.67317,1887699997.0
2007-02-19 07:15:00,0.6732,0.6732,0.67284,0.67299,1888700007.0
2007-02-19 07:30:00,0.67296,0.67305,0.6727,0.67288,2144400017.0
2007-02-19 07:45:00,0.67285,0.6731,0.67277,0.67295,1500800006.0
2007-02-19 08:00:00,0.6729,0.67298,0.67269,0.67285,1285999997.0
2007-02-19 08:15:00,0.67272,0.67292,0.67251,0.6728,1474799997.0
2007-02-19 08:30:00,0.67282,0.67285,0.67258,0.67277,1848299994.0
2007-02-19 08:45:00,0.67275,0.67295,0.67266,0.67285,1500899994.0
2007-02-19 09:00:00,0.67286,0.67298,0.67281,0.67286,1784899993.0
2007-02-19 09:15:00,0.67282,0.67291,0.67267,0.6727,1894800018.0
2007-02-19 09:30:00,0.67271,0.67328,0.67261,0.6732,1973599991.0
2007-02-19 09:45:00,0.67321,0.67337,0.67312,0.67323,1820599994.0
2007-02-19 10:00:00,0.67322,0.67357,0.67317,0.67347,2409399997.0
2007-02-19 10:15:00,0.67343,0.67359,0.67334,0.67352,2441800005.0
2007-02-19 10:30:00,0.67352,0.6737,0.6733,0.67355,1903099997.0
2007-02-19 10:45:00,0.67355,0.67358,0.67335,0.67341,2325800002.0
2007-02-19 11:00:00,0.67341,0.67342,0.67319,0.67327,1981900010.0
2007-02-19 11:15:00,0.67337,0.67345,0.67323,0.67332,2183900002.0
2007-02-19 11:30:00,0.6734,0.6734,0.67323,0.67327,1653699999.0
2007-02-19 11:45:00,0.67327,0.67336,0.67311,0.67336,2484499988.0
2007-02-19 12:00:00,0.67329,0.67337,0.67303,0.67311,2337300010.0
2007-02-19 12:15:00,0.67312,0.67533,0.67312,0.67505,2825500001.0
2007-02-19 12:30:00,0.67506,0.67556,0.67471,0.67488,2070100004.0
2007-02-19 12:45:00,0.67492,0.67499,0.67449,0.67475,1810299994.0
2007-02-19 13:00:00,0.67473,0.67479,0.67451,0.6747,1988800010.0
2007-02-19 13:15:00,0.67463,0.675,0.6746,0.67491,1843800003.0
2007-02-19 13:30:00,0.67494,0.67507,0.67486,0.67506,1921100012.0
2007-02-19 13:45:00,0.6751,0.67537,0.6751,0.67535,2212799997.0
2007-02-19 14:00:00,0.67532,0.67545,0.67518,0.67524,1678099986.0
2007-02-19 14:15:00,0.67527,0.67543,0.67497,0.67543,1987600003.0
2007-02-19 14:30:00,0.6754,0.67558,0.67522,0.67532,1743500013.0
2007-02-19 14:45:00,0.67534,0.67534,0.6751,0.67517,2128300011.0
2007-02-19 15:00:00,0.67513,0.67521,0.67492,0.67497,1986200000.0
2007-02-19 15:15:00,0.67495,0.67507,0.67472,0.67502,1923999999.0
2007-02-19 15:30:00,0.67502,0.67512,0.67491,0.67509,1916799994.0
2007-02-19 15:45:00,0.67511,0.67528,0.67508,0.6752,1722199998.0
2007-02-19 16:00:00,0.67525,0.67537,0.67509,0.67519,1649199990.0
2007-02-19 16:15:00,0.67519,0.67525,0.67507,0.67524,1699199997.0
2007-02-19 16:30:00,0.6752,0.6752,0.67495,0.675,1242700012.0
2007-02-19 16:45:00,0.67495,0.67511,0.67482,0.67501,2187699991.0
2007-02-19 17:00:00,0.675,0.67518,0.67498,0.67512,2272100000.0
2007-02-19 17:15:00,0.6751,0.6752,0.67491,0.67506,1902499999.0
2007-02-19 17:30:00,0.67505,0.67505,0.6748,0.67497,2046199985.0
2007-02-19 17:45:00,0.67496,0.67498,0.67446,0.67464,1794000012.0
2007-02-19 18:00:00,0.67457,0.67457,0.6738,0.6742,17199599978.0
2007-02-19 18:15:00,0.6742,0.6743,0.67388,0.67418,14396999982.0
2007-02-19 18:30:00,0.67421,0.67433,0.674,0.67413,8565699978.0
2007-02-19 18:45:00,0.67412,0.67427,0.67387,0.67395,6315400000.0
2007-02-19 19:00:00,0.67401,0.67412,0.67366,0.67371,6782199966.0
2007-02-19 19:15:00,0.67371,0.67378,0.67339,0.67345,5631500032.0
2007-02-19 19:30:00,0.67343,0.6735,0.6733,0.67341,7277800003.0
2007-02-19 19:45:00,0.67345,0.67348,0.67311,0.67332,4255799984.0
2007-02-19 20:00:00,0.67337,0.67348,0.67317,0.67343,4561500010.0
2007-02-19 20:15:00,0.67345,0.67378,0.67342,0.67367,6736400024.0
2007-02-19 20:30:00,0.67368,0.67378,0.67352,0.67368,10086500013.0
2007-02-19 20:45:00,0.67373,0.67409,0.67357,0.674,11427100000.0
2007-02-19 21:00:00,0.67403,0.67424,0.6738,0.67408,7989700006.0
2007-02-19 21:15:00,0.6741,0.67417,0.67401,0.67412,5118899983.0
2007-02-19 21:30:00,0.6741,0.6742,0.67401,0.67419,4110700000.0
2007-02-19 21:45:00,0.67418,0.67429,0.67413,0.67429,3280000010.0
2007-02-19 22:00:00,0.6743,0.67438,0.67376,0.67399,3545799995.0
2007-02-19 22:15:00,0.67398,0.674,0.67387,0.67395,4516999977.0
2007-02-19 22:30:00,0.67397,0.67429,0.67375,0.67384,3352600002.0
2007-02-19 22:45:00,0.67393,0.67418,0.67362,0.67395,2304699997.0
2007-02-19 23:00:00,0.67358,0.67415,0.67358,0.67371,1859499990.0
2007-02-19 23:15:00,0.67378,0.67421,0.67369,0.67369,1752200007.0
2007-02-19 23:30:00,0.67398,0.67419,0.67365,0.67402,2248800004.0
2007-02-19 23:45:00,0.67413,0.67418,0.6735,0.674,1658499991.0
2007-02-20 00:00:00,0.67396,0.67431,0.67375,0.6742,1872100001.0
2007-02-20 00:15:00,0.67416,0.67419,0.67377,0.67396,2037199975.0
2007-02-20 00:30:00,0.67404,0.67408,0.67391,0.67403,1272300000.0
2007-02-20 00:45:00,0.67403,0.67419,0.67369,0.67395,1860199999.0
2007-02-20 01:00:00,0.674,0.6742,0.67398,0.67403,1676399998.0
2007-02-20 01:15:00,0.674,0.67415,0.67397,0.67413,1381499992.0
2007-02-20 01:30:00,0.67406,0.67425,0.67389,0.67414,2059699996.0
2007-02-20 01:45:00,0.674,0.6744,0.67383,0.67406,2297700002.0
2007-02-20 02:00:00,0.67404,0.67417,0.67392,0.67411,2174200018.0
2007-02-20 02:15:00,0.67412,0.67429,0.67389,0.67412,2315499991.0
2007-02-20 02:30:00,0.67408,0.67436,0.6739,0.67421,1711399997.0
2007-02-20 02:45:00,0.6742,0.67428,0.67402,0.67423,1656199985.0
2007-02-20 03:00:00,0.67421,0.67429,0.67394,0.67412,1413400009.0
2007-02-20 03:15:00,0.67415,0.67437,0.6741,0.67432,997799993.0
2007-02-20 03:30:00,0.6743,0.67434,0.67408,0.67422,1968699991.0
2007-02-20 03:45:00,0.6742,0.67444,0.6742,0.67433,1187600003.0
2007-02-20 04:00:00,0.67443,0.67447,0.6739,0.67395,1781800000.0
2007-02-20 04:15:00,0.67395,0.6743,0.67387,0.67416,1700700004.0
2007-02-20 04:30:00,0.67422,0.67457,0.67418,0.67457,2254099992.0
2007-02-20 04:45:00,0.6745,0.67457,0.67422,0.67425,1782799989.0
2007-02-20 05:00:00,0.67425,0.67437,0.67418,0.67436,1544400011.0
2007-02-20 05:15:00,0.6744,0.67449,0.67419,0.67438,1583000005.0
2007-02-20 05:30:00,0.6744,0.67468,0.67422,0.67431,2018700006.0
2007-02-20 05:45:00,0.67432,0.67451,0.67412,0.67423,2331300003.0
2007-02-20 06:00:00,0.67424,0.67444,0.67413,0.67424,1723099994.0
2007-02-20 06:15:00,0.67422,0.6744,0.67414,0.67435,1639000010.0
2007-02-20 06:30:00,0.67438,0.67443,0.67426,0.67435,1712600002.0
2007-02-20 06:45:00,0.67444,0.67445,0.67418,0.67438,1419300002.0
2007-02-20 07:00:00,0.67434,0.67454,0.67432,0.67447,1658999987.0
2007-02-20 07:15:00,0.67448,0.6745,0.67439,0.67446,1305100001.0
2007-02-20 07:30:00,0.67443,0.67457,0.67436,0.67453,2326900008.0
2007-02-20 07:45:00,0.67455,0.67467,0.67437,0.67447,1814299996.0
2007-02-20 08:00:00,0.67444,0.67454,0.67421,0.6744,2130600000.0
2007-02-20 08:15:00,0.67445,0.6747,0.6743,0.67461,1251200001.0
2007-02-20 08:30:00,0.67464,0.67482,0.6744,0.67455,1982499995.0
2007-02-20 08:45:00,0.67448,0.67458,0.67436,0.67448,1979000006.0
2007-02-20 09:00:00,0.67447,0.67468,0.67419,0.67423,2070000017.0
2007-02-20 09:15:00,0.67425,0.67426,0.67396,0.6741,2183199994.0
2007-02-20 09:30:00,0.67414,0.67414,0.67365,0.6737,2252800006.0
2007-02-20 09:45:00,0.67372,0.67416,0.67362,0.67394,2433299998.0
2007-02-20 10:00:00,0.6739,0.67417,0.67375,0.67409,1986600002.0
2007-02-20 10:15:00,0.67418,0.6744,0.67415,0.67415,2255200008.0
2007-02-20 10:30:00,0.67412,0.67428,0.67389,0.67425,2046799991.0
2007-02-20 10:45:00,0.67425,0.67439,0.67415,0.67432,2041599992.0
2007-02-20 11:00:00,0.67435,0.67449,0.67421,0.67427,2054900001.0
2007-02-20 11:15:00,0.67433,0.6744,0.67415,0.67432,2003399994.0
2007-02-20 11:30:00,0.67433,0.67435,0.67384,0.67413,2358899987.0
2007-02-20 11:45:00,0.67409,0.67435,0.67398,0.67435,2678100008.0
2007-02-20 12:00:00,0.6743,0.67437,0.67411,0.67433,2334899994.0
2007-02-20 12:15:00,0.67429,0.67459,0.674,0.67455,2172500007.0
2007-02-20 12:30:00,0.6745,0.67468,0.67448,0.67463,2185999995.0
2007-02-20 12:45:00,0.67463,0.67473,0.67448,0.67458,2411200006.0
2007-02-20 13:00:00,0.67463,0.67473,0.67431,0.67443,1837600004.0
2007-02-20 13:15:00,0.6744,0.67452,0.67409,0.67425,2291699987.0
2007-02-20 13:30:00,0.67425,0.67425,0.67393,0.67398,2066299999.0
2007-02-20 13:45:00,0.67398,0.67406,0.67368,0.67374,1989199999.0
2007-02-20 14:00:00,0.6737,0.6741,0.6737,0.674,2073799995.0
2007-02-20 14:15:00,0.67396,0.67396,0.6735,0.67372,2298700006.0
2007-02-20 14:30:00,0.67373,0.67384,0.67343,0.67348,1768000005.0
2007-02-20 14:45:00,0.6735,0.67357,0.67321,0.67335,1917400014.0
2007-02-20 15:00:00,0.67334,0.67347,0.67305,0.67316,1888900004.0
2007-02-20 15:15:00,0.6732,0.67336,0.67312,0.6732,2096399989.0
2007-02-20 15:30:00,0.67316,0.67331,0.67307,0.67323,2360000004.0
2007-02-20 15:45:00,0.67327,0.67332,0.67298,0.67305,1828899997.0
2007-02-20 16:00:00,0.67303,0.67315,0.67296,0.67297,1914200002.0
2007-02-20 16:15:00,0.673,0.67303,0.67263,0.67271,2251300006.0
2007-02-20 16:30:00,0.67275,0.67283,0.67215,0.67245,2093700011.0
2007-02-20 16:45:00,0.67242,0.67252,0.67223,0.67246,2555600001.0
2007-02-20 17:00:00,0.67239,0.67254,0.67228,0.67254,1961599991.0
2007-02-20 17:15:00,0.67253,0.67253,0.67176,0.67179,2276499994.0
2007-02-20 17:30:00,0.67177,0.67194,0.67173,0.67185,1689899996.0
2007-02-20 17:45:00,0.67183,0.67195,0.67144,0.67189,1887999997.0
2007-02-20 18:00:00,0.67197,0.67221,0.6718,0.67213,17938000001.0
2007-02-20 18:15:00,0.67209,0.67238,0.67206,0.67222,14518399991.0
2007-02-20 18:30:00,0.67225,0.67231,0.67197,0.67212,7619099986.0
2007-02-20 18:45:00,0.67211,0.67216,0.67169,0.67179,6241600003.0
2007-02-20 19:00:00,0.6718,0.67194,0.67176,0.67182,5783899995.0
2007-02-20 19:15:00,0.67179,0.67188,0.67168,0.67185,5498800005.0
2007-02-20 19:30:00,0.67182,0.67188,0.6717,0.67182,7208599984.0
2007-02-20 19:45:00,0.67185,0.67201,0.6718,0.67196,4029999992.0
2007-02-20 20:00:00,0.67203,0.67207,0.67193,0.67203,4465199992.0
2007-02-20 20:15:00,0.67205,0.67218,0.672,0.67212,6439799981.0
2007-02-20 20:30:00,0.67213,0.67226,0.67205,0.67222,9546900015.0
2007-02-20 20:45:00,0.67223,0.67234,0.67212,0.67218,11995400016.0
2007-02-20 21:00:00,0.67223,0.67226,0.67197,0.672,8243099996.0
2007-02-20 21:15:00,0.672,0.67218,0.67188,0.67212,5454400010.0
2007-02-20 21:30:00,0.6721,0.67215,0.67192,0.67204,4273700002.0
2007-02-20 21:45:00,0.67203,0.6721,0.67175,0.67187,3182899985.0
2007-02-20 22:00:00,0.67183,0.67203,0.67178,0.67191,3177399998.0
2007-02-20 22:15:00,0.67192,0.67202,0.6718,0.67187,4277400003.0
2007-02-20 22:30:00,0.67185,0.67202,0.67181,0.67193,3456299991.0
2007-02-20 22:45:00,0.672,0.67205,0.67178,0.67178,2461399978.0
2007-02-20 23:00:00,0.67173,0.67218,0.67173,0.67197,1761799994.0
2007-02-20 23:15:00,0.67196,0.67209,0.67184,0.67187,1950699988.0
2007-02-20 23:30:00,0.67189,0.67199,0.6715,0.6717,2232400005.0
2007-02-20 23:45:00,0.67172,0.67189,0.67152,0.67184,1891600000.0
2007-02-21 00:00:00,0.6718,0.67187,0.67157,0.67175,1833799994.0
2007-02-21 00:15:00,0.67179,0.67222,0.67168,0.67188,1760000016.0
2007-02-21 00:30:00,0.67195,0.6721,0.67158,0.67189,1597900007.0
2007-02-21 00:45:00,0.67177,0.67215,0.67173,0.67185,1684999998.0
2007-02-21 01:00:00,0.67182,0.672,0.67172,0.67183,1741899995.0
2007-02-21 01:15:00,0.67178,0.67195,0.6716,0.67186,1939600012.0
2007-02-21 01:30:00,0.67181,0.67206,0.67179,0.67201,1904399991.0
2007-02-21 01:45:00,0.67204,0.6721,0.67179,0.6719,1942500015.0
2007-02-21 02:00:00,0.67187,0.67195,0.67161,0.67175,2110399995.0
2007-02-21 02:15:00,0.67171,0.67191,0.67158,0.67173,1639000003.0
2007-02-21 02:30:00,0.67172,0.67193,0.67166,0.67177,1985400000.0
2007-02-21 02:45:00,0.67177,0.67197,0.67175,0.67195,1731799999.0
2007-02-21 03:00:00,0.67194,0.67204,0.67178,0.67179,2065899988.0
2007-02-21 03:15:00,0.67182,0.67183,0.67158,0.67175,1637800001.0
2007-02-21 03:30:00,0.67176,0.67188,0.67165,0.67175,1664399998.0
2007-02-21 03:45:00,0.67176,0.67195,0.67161,0.67178,1873700005.0
2007-02-21 04:00:00,0.67178,0.67197,0.67158,0.67176,2040900005.0
2007-02-21 04:15:00,0.67183,0.67199,0.67179,0.67194,1448200004.0
2007-02-21 04:30:00,0.67193,0.67217,0.6718,0.67197,1708900013.0
2007-02-21 04:45:00,0.6719,0.67208,0.67165,0.67177,1842399993.0
2007-02-21 05:00:00,0.67173,0.67197,0.67159,0.67179,1397799995.0
2007-02-21 05:15:00,0.67189,0.67195,0.67181,0.67183,1926399980.0
2007-02-21 05:30:00,0.67185,0.67232,0.6718,0.67232,1728299995.0
2007-02-21 05:45:00,0.67231,0.67283,0.67214,0.67219,2014999984.0
2007-02-21 06:00:00,0.67227,0.67265,0.6722,0.67265,1733800004.0
2007-02-21 06:15:00,0.67262,0.6727,0.67244,0.67255,1926499991.0
2007-02-21 06:30:00,0.67258,0.67289,0.6724,0.6724,1944099990.0
2007-02-21 06:45:00,0.6727,0.67278,0.67255,0.67263,1774599995.0
2007-02-21 07:00:00,0.6726,0.67268,0.67242,0.67257,1282700005.0
2007-02-21 07:15:00,0.67258,0.67269,0.67195,0.6722,1935499998.0
2007-02-21 07:30:00,0.67225,0.67258,0.67221,0.67252,2491500014.0
2007-02-21 07:45:00,0.67247,0.67255,0.6723,0.67255,1491499992.0
2007-02-21 08:00:00,0.6725,0.67258,0.67234,0.67241,1642699985.0
2007-02-21 08:15:00,0.67242,0.67275,0.67235,0.6726,966900007.0
2007-02-21 08:30:00,0.67264,0.67283,0.67259,0.67275,1995600009.0
2007-02-21 08:45:00,0.67273,0.67275,0.6725,0.67263,1520399995.0
2007-02-21 09:00:00,0.67262,0.67271,0.67201,0.67223,1850700004.0
2007-02-21 09:15:00,0.67222,0.67258,0.67218,0.6725,1930399995.0
2007-02-21 09:30:00,0.67258,0.67276,0.67244,0.67248,2066899995.0
2007-02-21 09:45:00,0.67253,0.67266,0.67207,0.67222,1843900005.0
2007-02-21 10:00:00,0.67218,0.67219,0.67161,0.67182,2224500012.0
2007-02-21 10:15:00,0.67185,0.67185,0.67154,0.67167,2874099991.0
2007-02-21 10:30:00,0.6717,0.67213,0.67154,0.67205,1664499998.0
2007-02-21 10:45:00,0.67205,0.67212,0.67182,0.67187,2273899992.0
2007-02-21 11:00:00,0.67183,0.67202,0.67179,0.67197,1983899995.0
2007-02-21 11:15:00,0.67205,0.67258,0.67196,0.67205,2289199993.0
2007-02-21 11:30:00,0.67218,0.67365,0.67218,0.67333,1614500002.0
2007-02-21 11:45:00,0.6733,0.67378,0.6733,0.67378,2004099994.0
2007-02-21 12:00:00,0.67372,0.67433,0.67358,0.67433,2319999987.0
2007-02-21 12:15:00,0.67434,0.67434,0.67374,0.67383,1770999996.0
2007-02-21 12:30:00,0.67378,0.67426,0.67378,0.67401,2017599998.0
2007-02-21 12:45:00,0.67403,0.67407,0.67369,0.67385,2001300012.0
2007-02-21 13:00:00,0.67385,0.67385,0.67322,0.67373,1466800003.0
2007-02-21 13:15:00,0.67376,0.67377,0.67305,0.67322,2340499983.0
2007-02-21 13:30:00,0.67318,0.67318,0.67253,0.67277,1860400014.0
2007-02-21 13:45:00,0.67279,0.67295,0.67269,0.67295,1838699997.0
2007-02-21 14:00:00,0.67302,0.67309,0.67229,0.67236,2257899990.0
2007-02-21 14:15:00,0.67234,0.67241,0.67222,0.67233,2001000008.0
2007-02-21 14:30:00,0.67228,0.67238,0.67219,0.67237,1750200000.0
2007-02-21 14:45:00,0.67241,0.67263,0.67235,0.67254,1792999998.0
2007-02-21 15:00:00,0.67249,0.6726,0.67236,0.6725,2140400004.0
2007-02-21 15:15:00,0.67247,0.67268,0.67247,0.67265,2075099997.0
2007-02-21 15:30:00,0.6726,0.6728,0.67235,0.67247,2328599991.0
2007-02-21 15:45:00,0.67248,0.67258,0.67236,0.67244,1953499986.0
2007-02-21 16:00:00,0.6724,0.67247,0.67219,0.67235,1952499988.0
2007-02-21 16:15:00,0.67238,0.67241,0.67221,0.67221,1884299989.0
2007-02-21 16:30:00,0.67222,0.67252,0.67222,0.6724,2079600009.0
2007-02-21 16:45:00,0.67231,0.6725,0.67227,0.67242,2202799982.0
2007-02-21 17:00:00,0.67239,0.67281,0.67236,0.67273,2166100007.0
2007-02-21 17:15:00,0.6728,0.67298,0.67271,0.67271,2668199991.0
2007-02-21 17:30:00,0.67277,0.67281,0.67236,0.6725,1934299993.0
2007-02-21 17:45:00,0.67248,0.67258,0.67224,0.67248,1939199991.0
2007-02-21 18:00:00,0.67246,0.67261,0.6721,0.67224,15521199979.0
2007-02-21 18:15:00,0.67227,0.67229,0.672,0.6722,14577499983.0
2007-02-21 18:30:00,0.67219,0.67223,0.67192,0.67203,8608399979.0
2007-02-21 18:45:00,0.67202,0.67228,0.67195,0.67215,6167299999.0
2007-02-21 19:00:00,0.67214,0.67233,0.6721,0.67223,6081300010.0
2007-02-21 19:15:00,0.67222,0.67243,0.67193,0.672,5591899998.0
2007-02-21 19:30:00,0.67198,0.67215,0.67195,0.67208,6918899988.0
2007-02-21 19:45:00,0.67212,0.67221,0.67202,0.67216,3691400001.0
2007-02-21 20:00:00,0.67219,0.67228,0.67202,0.67217,4191000005.0
2007-02-21 20:15:00,0.67221,0.67229,0.67206,0.67222,6950999992.0
2007-02-21 20:30:00,0.67223,0.67231,0.67209,0.67217,9775600011.0
2007-02-21 20:45:00,0.67217,0.67222,0.67198,0.67205,10543600014.0
2007-02-21 21:00:00,0.67207,0.67222,0.67191,0.67214,8352600015.0
2007-02-21 21:15:00,0.67215,0.67234,0.67207,0.67219,5511800000.0
2007-02-21 21:30:00,0.67218,0.6724,0.67205,0.67216,4556899989.0
2007-02-21 21:45:00,0.67215,0.67233,0.67207,0.67225,3100200014.0
2007-02-21 22:00:00,0.67222,0.67233,0.6719,0.67207,3123999996.0
2007-02-21 22:15:00,0.67225,0.67228,0.67205,0.67205,4162199997.0
2007-02-21 22:30:00,0.67208,0.67226,0.67185,0.67225,3132600027.0
2007-02-21 22:45:00,0.67224,0.6723,0.67202,0.67207,2562300009.0
2007-02-21 23:00:00,0.67195,0.67227,0.67195,0.67209,2196400007.0
2007-02-21 23:15:00,0.67216,0.67239,0.67189,0.67231,1342100004.0
2007-02-21 23:30:00,0.67231,0.67264,0.6722,0.6724,2306199997.0
2007-02-21 23:45:00,0.6724,0.6724,0.67189,0.67221,1347899996.0
2007-02-22 00:00:00,0.67217,0.67233,0.67204,0.67214,2404800006.0
2007-02-22 00:15:00,0.6722,0.67239,0.67205,0.67207,1617399987.0
2007-02-22 00:30:00,0.67217,0.67238,0.6721,0.67233,1642199993.0
2007-02-22 00:45:00,0.67232,0.6724,0.67206,0.67232,1633900002.0
2007-02-22 01:00:00,0.67243,0.67251,0.67213,0.67234,2128699999.0
2007-02-22 01:15:00,0.6723,0.67246,0.67215,0.6723,1403600004.0
2007-02-22 01:30:00,0.67225,0.67238,0.67219,0.67232,1830900010.0
2007-02-22 01:45:00,0.67235,0.67249,0.67225,0.67233,1771599998.0
2007-02-22 02:00:00,0.67235,0.67292,0.67227,0.67278,1852100005.0
2007-02-22 02:15:00,0.67285,0.67294,0.67264,0.67272,2001999999.0
2007-02-22 02:30:00,0.67271,0.67271,0.67246,0.67264,2217799982.0
2007-02-22 02:45:00,0.67259,0.67275,0.67241,0.67253,1615099995.0
2007-02-22 03:00:00,0.67255,0.67263,0.67245,0.67249,1642799997.0
2007-02-22 03:15:00,0.67255,0.67255,0.67235,0.67245,1095700003.0
2007-02-22 03:30:00,0.67243,0.67247,0.67215,0.67232,1427199983.0
2007-02-22 03:45:00,0.67232,0.67242,0.67207,0.67231,1264200007.0
2007-02-22 04:00:00,0.67232,0.67255,0.67226,0.67235,1460199994.0
2007-02-22 04:15:00,0.67239,0.67263,0.67238,0.67254,1523600006.0
2007-02-22 04:30:00,0.67248,0.67258,0.67226,0.67237,1616900007.0
2007-02-22 04:45:00,0.67232,0.67248,0.67229,0.67232,1867399991.0
2007-02-22 05:00:00,0.6723,0.67234,0.67186,0.67222,1771199986.0
2007-02-22 05:15:00,0.67223,0.67237,0.67213,0.6722,1528800009.0
2007-02-22 05:30:00,0.67219,0.67234,0.67191,0.6723,1783099998.0
2007-02-22 05:45:00,0.67226,0.67246,0.67195,0.67231,1839400001.0
2007-02-22 06:00:00,0.67225,0.67237,0.67213,0.67225,1249300007.0
2007-02-22 06:15:00,0.67221,0.67226,0.67212,0.6722,1274800005.0
2007-02-22 06:30:00,0.67218,0.67226,0.67209,0.6722,1524100006.0
2007-02-22 06:45:00,0.67224,0.67226,0.67208,0.67212,1518799997.0
2007-02-22 07:00:00,0.67207,0.67222,0.672,0.67221,1531599989.0
2007-02-22 07:15:00,0.67225,0.67239,0.67208,0.6722,1948499998.0
2007-02-22 07:30:00,0.67223,0.67226,0.67209,0.67215,1888200003.0
2007-02-22 07:45:00,0.6721,0.67225,0.67189,0.67215,1626600004.0
2007-02-22 08:00:00,0.6721,0.67222,0.67205,0.67215,1775900003.0
2007-02-22 08:15:00,0.67221,0.67233,0.6721,0.67224,1423100005.0
2007-02-22 08:30:00,0.67222,0.67227,0.67206,0.67226,1755700010.0
2007-02-22 08:45:00,0.67233,0.67233,0.67205,0.67229,1485499997.0
2007-02-22 09:00:00,0.67222,0.67228,0.67197,0.67227,1783299998.0
2007-02-22 09:15:00,0.67234,0.6726,0.67227,0.67238,2213599999.0
2007-02-22 09:30:00,0.6724,0.6724,0.67152,0.67156,2185699986.0
2007-02-22 09:45:00,0.67153,0.67219,0.67148,0.672,2380600000.0
2007-02-22 10:00:00,0.67205,0.67209,0.67169,0.67178,1744900002.0
2007-02-22 10:15:00,0.67178,0.67219,0.67173,0.67211,2585599996.0
2007-02-22 10:30:00,0.67211,0.67268,0.67211,0.67235,2239200002.0
2007-02-22 10:45:00,0.6723,0.67244,0.67194,0.67205,1726600001.0
2007-02-22 11:00:00,0.67197,0.67211,0.67172,0.67185,2066700003.0
2007-02-22 11:15:00,0.67184,0.67193,0.67109,0.67119,2641499993.0
2007-02-22 11:30:00,0.67125,0.67126,0.67095,0.67112,1920299998.0
2007-02-22 11:45:00,0.67105,0.67115,0.6707,0.67097,2127300000.0
2007-02-22 12:00:00,0.67092,0.67121,0.67083,0.67121,2237300008.0
2007-02-22 12:15:00,0.67122,0.67134,0.67107,0.67113,1817300001.0
2007-02-22 12:30:00,0.671,0.67128,0.671,0.67115,1968000015.0
2007-02-22 12:45:00,0.67119,0.67127,0.67101,0.67101,1992900001.0
2007-02-22 13:00:00,0.67101,0.6711,0.67076,0.67086,2244600001.0
2007-02-22 13:15:00,0.6708,0.67141,0.67078,0.67133,1842399992.0
2007-02-22 13:30:00,0.6713,0.67134,0.67089,0.67098,1884199990.0
2007-02-22 13:45:00,0.67098,0.67118,0.67083,0.67112,1854699984.0
2007-02-22 14:00:00,0.6711,0.67122,0.67099,0.67119,1866699995.0
2007-02-22 14:15:00,0.67116,0.67137,0.67109,0.67133,1740299993.0
2007-02-22 14:30:00,0.6713,0.67154,0.6712,0.67148,2208799992.0
2007-02-22 14:45:00,0.67151,0.67185,0.67142,0.6718,1893400003.0
2007-02-22 15:00:00,0.67175,0.67193,0.67166,0.67176,2123600008.0
2007-02-22 15:15:00,0.67175,0.67183,0.67165,0.67175,1954200003.0
2007-02-22 15:30:00,0.67176,0.67183,0.6716,0.6718,2065199993.0
2007-02-22 15:45:00,0.67178,0.67196,0.67168,0.67176,1826799995.0
2007-02-22 16:00:00,0.67178,0.67185,0.67166,0.67181,1933199982.0
2007-02-22 16:15:00,0.67182,0.67217,0.67174,0.67215,2152199995.0
2007-02-22 16:30:00,0.67213,0.67219,0.67197,0.67207,2147300003.0
2007-02-22 16:45:00,0.67201,0.67207,0.67179,0.67187,2123699991.0
2007-02-22 17:00:00,0.67184,0.67193,0.67161,0.67162,1842500013.0
2007-02-22 17:15:00,0.6716,0.67168,0.67117,0.67138,2318900008.0
2007-02-22 17:30:00,0.67143,0.6715,0.67124,0.67135,2110800007.0
2007-02-22 17:45:00,0.67133,0.67139,0.67105,0.67113,1941299987.0
2007-02-22 18:00:00,0.67114,0.67129,0.6707,0.67103,16011800004.0
2007-02-22 18:15:00,0.67107,0.67114,0.67074,0.67082,14810700008.0
2007-02-22 18:30:00,0.67082,0.67128,0.6708,0.67108,8244900002.0
2007-02-22 18:45:00,0.67109,0.67118,0.67091,0.67094,6224999991.0
2007-02-22 19:00:00,0.67089,0.67101,0.6704,0.67043,6174999996.0
2007-02-22 19:15:00,0.67039,0.67043,0.66986,0.67008,5073400016.0
2007-02-22 19:30:00,0.67012,0.67038,0.66999,0.67022,6929500025.0
2007-02-22 19:45:00,0.67026,0.67031,0.67011,0.67017,4285100000.0
2007-02-22 20:00:00,0.67022,0.67027,0.67009,0.67023,3967199992.0
2007-02-22 20:15:00,0.67024,0.67045,0.67016,0.67034,6793100001.0
2007-02-22 20:30:00,0.67033,0.67053,0.67033,0.67042,10132900005.0
2007-02-22 20:45:00,0.67042,0.67051,0.67028,0.6704,10978899978.0
2007-02-22 21:00:00,0.67043,0.67051,0.67037,0.67048,7886400023.0
2007-02-22 21:15:00,0.67046,0.67075,0.6704,0.67057,5406999995.0
2007-02-22 21:30:00,0.67053,0.6708,0.6705,0.67065,3980499988.0
2007-02-22 21:45:00,0.67065,0.67085,0.67062,0.67085,3210200008.0
2007-02-22 22:00:00,0.67084,0.67084,0.67058,0.67063,3662400011.0
2007-02-22 22:15:00,0.67068,0.67075,0.67056,0.67061,5075899998.0
2007-02-22 22:30:00,0.67062,0.67076,0.67057,0.67065,2961600010.0
2007-02-22 22:45:00,0.67066,0.67072,0.6704,0.67048,2659899995.0
2007-02-22 23:00:00,0.67034,0.67073,0.67034,0.6707,2042599988.0
2007-02-22 23:15:00,0.67072,0.67082,0.67057,0.67073,1397100001.0
2007-02-22 23:30:00,0.67073,0.67086,0.67066,0.67082,2223999997.0
2007-02-22 23:45:00,0.6707,0.67086,0.67048,0.67073,1884199993.0
2007-02-23 00:00:00,0.6707,0.67081,0.67043,0.67056,1977699998.0
2007-02-23 00:15:00,0.67068,0.671,0.67062,0.67078,1505599995.0
2007-02-23 00:30:00,0.67084,0.6709,0.67057,0.67088,1347200001.0
2007-02-23 00:45:00,0.67084,0.6709,0.67068,0.67075,1747200011.0
2007-02-23 01:00:00,0.67072,0.6709,0.6706,0.67078,1641700006.0
2007-02-23 01:15:00,0.67073,0.67091,0.67064,0.6708,1608699999.0
2007-02-23 01:30:00,0.67076,0.6708,0.67052,0.6707,1761900004.0
2007-02-23 01:45:00,0.67072,0.67077,0.67049,0.67071,1882800009.0
2007-02-23 02:00:00,0.6707,0.67099,0.67067,0.67093,1594699998.0
2007-02-23 02:15:00,0.67092,0.67098,0.67065,0.67085,1425499997.0
2007-02-23 02:30:00,0.67082,0.67093,0.67063,0.67093,1963099988.0
2007-02-23 02:45:00,0.6709,0.671,0.6707,0.67083,1794599999.0
2007-02-23 03:00:00,0.67085,0.67093,0.67075,0.6709,1642700001.0
2007-02-23 03:15:00,0.67088,0.67098,0.6704,0.67077,1627600010.0
2007-02-23 03:30:00,0.67078,0.67085,0.67065,0.67074,1595599999.0
2007-02-23 03:45:00,0.67074,0.67083,0.67062,0.67072,1562799994.0
2007-02-23 04:00:00,0.67075,0.67085,0.67051,0.67071,2184999994.0
2007-02-23 04:15:00,0.67068,0.67096,0.67067,0.67081,1312199998.0
2007-02-23 04:30:00,0.67083,0.67089,0.67064,0.67077,1655100017.0
2007-02-23 04:45:00,0.67065,0.67078,0.67054,0.67059,1430800007.0
2007-02-23 05:00:00,0.6706,0.67071,0.67053,0.67057,1267599997.0
2007-02-23 05:15:00,0.6706,0.67068,0.67059,0.67063,1465699992.0
2007-02-23 05:30:00,0.67063,0.6707,0.67046,0.67063,1533199986.0
2007-02-23 05:45:00,0.67061,0.67063,0.67029,0.67061,2006399996.0
2007-02-23 06:00:00,0.6706,0.6708,0.67054,0.6707,1353100002.0
2007-02-23 06:15:00,0.67067,0.67083,0.67061,0.6708,1656099996.0
2007-02-23 06:30:00,0.67078,0.67083,0.67055,0.6707,1349499995.0
2007-02-23 06:45:00,0.67077,0.67092,0.67068,0.67077,1603099991.0
2007-02-23 07:00:00,0.67072,0.67088,0.67069,0.67077,1678100005.0
2007-02-23 07:15:00,0.67078,0.6709,0.67072,0.6708,1512000003.0
2007-02-23 07:30:00,0.67078,0.67082,0.67045,0.67073,2193499989.0
2007-02-23 07:45:00,0.6707,0.67085,0.67053,0.67065,1552400008.0
2007-02-23 08:00:00,0.6706,0.67073,0.6705,0.6705,1761499993.0
2007-02-23 08:15:00,0.67052,0.67075,0.67052,0.67059,1706299999.0
2007-02-23 08:30:00,0.67061,0.67067,0.67048,0.67063,1808800005.0
2007-02-23 08:45:00,0.67065,0.67075,0.6704,0.67055,1925499997.0
2007-02-23 09:00:00,0.67053,0.67071,0.67037,0.67055,1930199992.0
2007-02-23 09:15:00,0.67052,0.6706,0.67016,0.67026,1791099989.0
2007-02-23 09:30:00,0.67024,0.67036,0.6698,0.6699,2128900009.0
2007-02-23 09:45:00,0.66992,0.6702,0.66988,0.67007,1963299989.0
2007-02-23 10:00:00,0.67005,0.67015,0.66988,0.67009,1939799987.0
2007-02-23 10:15:00,0.67004,0.67004,0.66974,0.66974,1879200000.0
2007-02-23 10:30:00,0.66976,0.6699,0.66968,0.66989,2321199993.0
2007-02-23 10:45:00,0.66991,0.67016,0.66982,0.67005,2087599996.0
2007-02-23 11:00:00,0.67004,0.67014,0.66987,0.66997,2114299995.0
2007-02-23 11:15:00,0.67004,0.67016,0.66978,0.66982,2180999996.0
2007-02-23 11:30:00,0.66993,0.67065,0.66984,0.67012,2167700000.0
2007-02-23 11:45:00,0.67011,0.67032,0.66992,0.67031,2180800004.0
2007-02-23 12:00:00,0.67025,0.67037,0.67006,0.67019,2459499996.0
2007-02-23 12:15:00,0.6702,0.67032,0.67009,0.67026,2549299991.0
2007-02-23 12:30:00,0.67023,0.67028,0.67005,0.67009,1896899988.0
2007-02-23 12:45:00,0.67013,0.67027,0.66995,0.66995,1650599998.0
2007-02-23 13:00:00,0.67,0.67004,0.66951,0.66955,1785699999.0
2007-02-23 13:15:00,0.66954,0.66971,0.66942,0.66965,2274300008.0
2007-02-23 13:30:00,0.66967,0.66998,0.66959,0.66978,1611699995.0
2007-02-23 13:45:00,0.66978,0.66994,0.66959,0.66974,1789099998.0
2007-02-23 14:00:00,0.6697,0.6698,0.66955,0.66961,1956500010.0
2007-02-23 14:15:00,0.66963,0.66963,0.66938,0.6695,1955699998.0
2007-02-23 14:30:00,0.66942,0.66946,0.66909,0.66916,2127400008.0
2007-02-23 14:45:00,0.66921,0.6695,0.66906,0.66948,2013299999.0
2007-02-23 15:00:00,0.66953,0.66966,0.66902,0.66905,1551799998.0
2007-02-23 15:15:00,0.66904,0.66931,0.669,0.66931,1697400005.0
2007-02-23 15:30:00,0.66931,0.66931,0.66893,0.66915,1655899992.0
2007-02-23 15:45:00,0.66915,0.66932,0.66902,0.6693,1935199996.0
2007-02-23 16:00:00,0.66934,0.66941,0.66918,0.66929,2118599990.0
2007-02-23 16:15:00,0.66931,0.6696,0.66921,0.66949,1737799992.0
2007-02-23 16:30:00,0.66947,0.66988,0.66947,0.6698,2469099990.0
2007-02-23 16:45:00,0.66979,0.67024,0.66974,0.67022,2339100004.0
2007-02-23 17:00:00,0.67024,0.67071,0.67024,0.67068,2434099995.0
2007-02-23 17:15:00,0.6707,0.67104,0.67053,0.67097,2398600013.0
2007-02-23 17:30:00,0.67097,0.67104,0.67075,0.67085,1887500007.0
2007-02-23 17:45:00,0.67085,0.67108,0.67076,0.67076,2104900002.0
2007-02-23 18:00:00,0.6707,0.67072,0.6701,0.67035,18027500007.0
2007-02-23 18:15:00,0.67036,0.67053,0.6702,0.67053,13797999996.0
2007-02-23 18:30:00,0.67053,0.67053,0.67035,0.67047,7955500024.0
2007-02-23 18:45:00,0.67041,0.67048,0.67005,0.67015,6089900001.0
2007-02-23 19:00:00,0.67015,0.67039,0.67011,0.67029,5941699985.0
2007-02-23 19:15:00,0.67032,0.67039,0.67024,0.67031,5427800001.0
2007-02-23 19:30:00,0.67028,0.67037,0.67016,0.67032,6739600000.0
2007-02-23 19:45:00,0.67035,0.67046,0.67027,0.67041,4071999998.0
2007-02-23 20:00:00,0.67047,0.67047,0.67023,0.67031,4389299984.0
2007-02-23 20:15:00,0.67031,0.67046,0.67028,0.67037,6127099990.0
2007-02-23 20:30:00,0.67038,0.67053,0.67033,0.67043,9985899981.0
2007-02-23 20:45:00,0.67047,0.6707,0.67041,0.6706,11260099980.0
2007-02-23 21:00:00,0.67063,0.67067,0.67056,0.67058,7734000000.0
2007-02-23 21:15:00,0.67061,0.67068,0.67052,0.6706,5224299990.0
2007-02-23 21:30:00,0.6706,0.67063,0.67018,0.67022,4470000007.0
2007-02-23 21:45:00,0.67028,0.67033,0.67015,0.67026,3031699992.0
2007-02-23 22:00:00,0.67033,0.67052,0.6702,0.67046,3677900018.0
2007-02-23 22:15:00,0.67045,0.67055,0.67038,0.6705,4575100004.0
2007-02-23 22:30:00,0.67052,0.67068,0.67018,0.67035,3432799982.0
2007-02-23 22:45:00,0.67042,0.67061,0.67017,0.67023,2824899979.0
2007-02-23 23:00:00,0.67013,0.67062,0.67013,0.67053,2046099987.0
2007-02-23 23:15:00,0.67052,0.67077,0.67048,0.67069,1675200000.0
2007-02-23 23:30:00,0.67057,0.67073,0.6704,0.67042,1805100001.0
2007-02-23 23:45:00,0.67038,0.6708,0.67031,0.6705,1912600003.0
2007-02-26 00:00:00,0.6703,0.67049,0.67027,0.6704,1696800003.0
2007-02-26 00:15:00,0.67046,0.67048,0.67028,0.67034,1321500003.0
2007-02-26 00:30:00,0.67041,0.67058,0.67038,0.67044,1638900001.0
2007-02-26 00:45:00,0.67047,0.67066,0.67037,0.67063,2024800006.0
2007-02-26 01:00:00,0.67061,0.67076,0.67038,0.67071,2145400015.0
2007-02-26 01:15:00,0.6707,0.67087,0.67068,0.67086,1523499997.0
2007-02-26 01:30:00,0.67081,0.67096,0.67071,0.67082,2078399996.0
2007-02-26 01:45:00,0.6708,0.67094,0.67072,0.67087,1837999989.0
2007-02-26 02:00:00,0.67081,0.6711,0.67081,0.671,1911900017.0
2007-02-26 02:15:00,0.67098,0.67115,0.6709,0.67115,1876200005.0
2007-02-26 02:30:00,0.67117,0.67124,0.67086,0.67124,1720699979.0
2007-02-26 02:45:00,0.67122,0.67133,0.67109,0.6712,1905200004.0
2007-02-26 03:00:00,0.67122,0.67122,0.67104,0.6712,1473799990.0
2007-02-26 03:15:00,0.67122,0.67162,0.67116,0.67153,1526900000.0
2007-02-26 03:30:00,0.67153,0.67158,0.67139,0.6714,1470000003.0
2007-02-26 03:45:00,0.67144,0.67161,0.67134,0.67145,1676900010.0
2007-02-26 04:00:00,0.67153,0.67163,0.67146,0.67158,1344499997.0
2007-02-26 04:15:00,0.67163,0.67189,0.67156,0.6717,1447100013.0
2007-02-26 04:30:00,0.67169,0.67188,0.67158,0.67167,2373099990.0
2007-02-26 04:45:00,0.6716,0.67167,0.67147,0.67151,1320600003.0
2007-02-26 05:00:00,0.67152,0.67183,0.67145,0.67175,1564500014.0
2007-02-26 05:15:00,0.67165,0.67175,0.67149,0.67163,1606699991.0
2007-02-26 05:30:00,0.67162,0.67176,0.67153,0.67158,1484600003.0
2007-02-26 05:45:00,0.67161,0.67173,0.67153,0.67156,1410600002.0
2007-02-26 06:00:00,0.67153,0.67164,0.67137,0.67141,1567600003.0
2007-02-26 06:15:00,0.67122,0.67155,0.67116,0.67145,1524999996.0
2007-02-26 06:30:00,0.67145,0.67154,0.67142,0.67145,1464499991.0
2007-02-26 06:45:00,0.67154,0.67157,0.67118,0.6715,1579899996.0
2007-02-26 07:00:00,0.67147,0.67152,0.67137,0.67151,1391600003.0
2007-02-26 07:15:00,0.67153,0.67155,0.67136,0.67143,2031699996.0
2007-02-26 07:30:00,0.67138,0.67148,0.67136,0.67142,2300099998.0
2007-02-26 07:45:00,0.67143,0.67161,0.67143,0.67155,2049099995.0
2007-02-26 08:00:00,0.67151,0.67162,0.67138,0.67146,1516199995.0
2007-02-26 08:15:00,0.67141,0.67151,0.67134,0.67144,1341799999.0
2007-02-26 08:30:00,0.67148,0.67157,0.67129,0.67138,2191800001.0
2007-02-26 08:45:00,0.67133,0.67148,0.67124,0.67141,2229200010.0
2007-02-26 09:00:00,0.6714,0.67143,0.67109,0.6712,1727800011.0
2007-02-26 09:15:00,0.67115,0.67125,0.67084,0.67086,1985000000.0
2007-02-26 09:30:00,0.67092,0.6711,0.67061,0.671,2110299996.0
2007-02-26 09:45:00,0.67093,0.671,0.67054,0.67057,1648800008.0
2007-02-26 10:00:00,0.6705,0.67095,0.67039,0.6708,2252900008.0
2007-02-26 10:15:00,0.67082,0.67084,0.67045,0.67047,2249199995.0
2007-02-26 10:30:00,0.67047,0.67048,0.66993,0.67007,1992200005.0
2007-02-26 10:45:00,0.67004,0.67074,0.66991,0.67042,2278000009.0
2007-02-26 11:00:00,0.67039,0.67116,0.67032,0.671,2091399996.0
2007-02-26 11:15:00,0.67105,0.67105,0.67078,0.67092,2079500001.0
2007-02-26 11:30:00,0.67097,0.67119,0.6709,0.67097,1648800009.0
2007-02-26 11:45:00,0.6709,0.67095,0.67038,0.67055,2320400001.0
2007-02-26 12:00:00,0.67047,0.67095,0.67047,0.6707,2374299995.0
2007-02-26 12:15:00,0.67066,0.6708,0.67044,0.67051,2165399984.0
2007-02-26 12:30:00,0.67047,0.67065,0.67043,0.67056,1750299997.0
2007-02-26 12:45:00,0.67058,0.67072,0.67036,0.67051,2402799999.0
2007-02-26 13:00:00,0.67052,0.67055,0.67037,0.67045,2156100013.0
2007-02-26 13:15:00,0.67039,0.67056,0.67016,0.6703,1931800000.0
2007-02-26 13:30:00,0.67031,0.67039,0.67005,0.67008,1733800008.0
2007-02-26 13:45:00,0.6701,0.67029,0.66998,0.67015,2253899995.0
2007-02-26 14:00:00,0.67016,0.67023,0.67005,0.67015,2139799998.0
2007-02-26 14:15:00,0.67015,0.67035,0.67009,0.67032,1880999993.0
2007-02-26 14:30:00,0.67032,0.67073,0.67032,0.67058,1622099998.0
2007-02-26 14:45:00,0.67058,0.67058,0.67035,0.6704,2090100009.0
2007-02-26 15:00:00,0.67039,0.67062,0.67035,0.67054,2151899994.0
2007-02-26 15:15:00,0.67049,0.67079,0.67044,0.67065,1564200002.0
2007-02-26 15:30:00,0.67064,0.67083,0.67064,0.67076,1531400001.0
2007-02-26 15:45:00,0.67077,0.67092,0.67075,0.67083,2039599987.0
2007-02-26 16:00:00,0.67086,0.67093,0.67068,0.67083,1972099990.0
2007-02-26 16:15:00,0.67086,0.67102,0.67068,0.67092,2077900004.0
2007-02-26 16:30:00,0.67084,0.67114,0.67084,0.67112,1354100001.0
2007-02-26 16:45:00,0.6711,0.67131,0.6711,0.67116,1845599993.0
2007-02-26 17:00:00,0.6711,0.67113,0.6709,0.67103,2072100007.0
2007-02-26 17:15:00,0.67105,0.6711,0.67086,0.67092,2226000015.0
2007-02-26 17:30:00,0.67097,0.67102,0.67079,0.67087,1822399999.0
2007-02-26 17:45:00,0.67084,0.67084,0.67056,0.67082,1653899996.0
2007-02-26 18:00:00,0.6708,0.67095,0.6701,0.6706,15369299992.0
2007-02-26 18:15:00,0.67062,0.67083,0.67045,0.6708,15810999982.0
2007-02-26 18:30:00,0.67078,0.67078,0.67054,0.67063,8812499993.0
2007-02-26 18:45:00,0.67063,0.67068,0.67023,0.67025,6311100029.0
2007-02-26 19:00:00,0.67025,0.67047,0.67019,0.67031,6618799997.0
2007-02-26 19:15:00,0.67028,0.67046,0.67021,0.67039,5311599997.0
2007-02-26 19:30:00,0.67041,0.67079,0.67034,0.67076,7858899975.0
2007-02-26 19:45:00,0.67082,0.67104,0.6708,0.67101,3715899993.0
2007-02-26 20:00:00,0.67107,0.67108,0.6709,0.67098,4218500001.0
2007-02-26 20:15:00,0.67102,0.67105,0.67087,0.67096,6220400016.0
2007-02-26 20:30:00,0.67098,0.67132,0.67092,0.6712,10396699960.0
2007-02-26 20:45:00,0.67118,0.67125,0.67103,0.6711,11392900010.0
2007-02-26 21:00:00,0.67112,0.67128,0.67102,0.67105,7887100014.0
2007-02-26 21:15:00,0.67105,0.67127,0.67104,0.67125,4742300004.0
2007-02-26 21:30:00,0.6712,0.67129,0.67116,0.6712,4217999981.0
2007-02-26 21:45:00,0.6712,0.67133,0.671,0.6712,3907499979.0
2007-02-26 22:00:00,0.67116,0.67124,0.67105,0.67121,3515000015.0
2007-02-26 22:15:00,0.67126,0.67135,0.67118,0.67125,4376399998.0
2007-02-26 22:30:00,0.67129,0.67133,0.67111,0.67125,2916600006.0
2007-02-26 22:45:00,0.67125,0.67135,0.67101,0.67106,2423500006.0
2007-02-26 23:00:00,0.67108,0.67138,0.67105,0.67116,1792599992.0
2007-02-26 23:15:00,0.67132,0.67145,0.67116,0.6713,1761399998.0
2007-02-26 23:30:00,0.67133,0.67148,0.67126,0.67143,2125200007.0
2007-02-26 23:45:00,0.67141,0.67157,0.67112,0.6714,1974700004.0
2007-02-27 00:00:00,0.67134,0.67178,0.67129,0.67148,1554299989.0
2007-02-27 00:15:00,0.67151,0.67154,0.67137,0.67142,1270200000.0
2007-02-27 00:30:00,0.67151,0.6716,0.67145,0.67153,1983600007.0
2007-02-27 00:45:00,0.67153,0.67177,0.67145,0.67171,1896700008.0
2007-02-27 01:00:00,0.67164,0.6717,0.67147,0.67159,2124099993.0
2007-02-27 01:15:00,0.67155,0.67179,0.67138,0.67176,1638800000.0
2007-02-27 01:30:00,0.67173,0.67179,0.67156,0.67162,2113499997.0
2007-02-27 01:45:00,0.67167,0.67185,0.67161,0.67172,1710400003.0
2007-02-27 02:00:00,0.67169,0.67178,0.67163,0.67173,1747000000.0
2007-02-27 02:15:00,0.67172,0.67178,0.67161,0.67175,1886599993.0
2007-02-27 02:30:00,0.67171,0.6718,0.67134,0.6714,1860700004.0
2007-02-27 02:45:00,0.67137,0.67153,0.67121,0.67138,1646399989.0
2007-02-27 03:00:00,0.67141,0.67145,0.67127,0.67129,1743199996.0
2007-02-27 03:15:00,0.67132,0.67138,0.67118,0.6712,1228099999.0
2007-02-27 03:30:00,0.67118,0.6712,0.671,0.67115,1703599990.0
2007-02-27 03:45:00,0.67115,0.67122,0.67089,0.67112,1693299993.0
2007-02-27 04:00:00,0.6712,0.67125,0.67095,0.67095,1768999995.0
2007-02-27 04:15:00,0.67099,0.67113,0.6708,0.67103,1348999998.0
2007-02-27 04:30:00,0.67103,0.67108,0.67089,0.67102,1895599995.0
2007-02-27 04:45:00,0.67094,0.67113,0.67091,0.67098,1827399998.0
2007-02-27 05:00:00,0.67095,0.67115,0.67081,0.67109,1653799993.0
2007-02-27 05:15:00,0.6711,0.67128,0.6711,0.67115,1426899993.0
2007-02-27 05:30:00,0.67118,0.67137,0.67097,0.67125,1920899989.0
2007-02-27 05:45:00,0.67119,0.67128,0.67112,0.67117,1759500003.0
2007-02-27 06:00:00,0.6712,0.67134,0.67102,0.67123,1795199992.0
2007-02-27 06:15:00,0.67122,0.67128,0.67112,0.67119,1799999984.0
2007-02-27 06:30:00,0.67115,0.67128,0.67105,0.67105,1155599986.0
2007-02-27 06:45:00,0.6711,0.67118,0.67099,0.67111,1640600002.0
2007-02-27 07:00:00,0.67107,0.67115,0.67094,0.67111,1251899995.0
2007-02-27 07:15:00,0.67114,0.67114,0.67078,0.67105,1606600006.0
2007-02-27 07:30:00,0.67103,0.67124,0.67098,0.67114,1841699998.0
2007-02-27 07:45:00,0.67108,0.67132,0.67104,0.67115,1775999995.0
2007-02-27 08:00:00,0.6711,0.67137,0.6711,0.6712,1407400005.0
2007-02-27 08:15:00,0.67115,0.67147,0.67099,0.67118,1352699995.0
2007-02-27 08:30:00,0.67112,0.67159,0.67112,0.67148,1895600003.0
2007-02-27 08:45:00,0.67143,0.67153,0.67107,0.67116,1662499995.0
2007-02-27 09:00:00,0.6712,0.67125,0.67082,0.67103,2053099993.0
2007-02-27 09:15:00,0.67102,0.67124,0.67092,0.67114,2112500005.0
2007-02-27 09:30:00,0.67121,0.67171,0.67117,0.67153,2138800002.0
2007-02-27 09:45:00,0.67148,0.6718,0.67133,0.6717,1815599993.0
2007-02-27 10:00:00,0.67171,0.67235,0.67171,0.67202,1951800002.0
2007-02-27 10:15:00,0.67207,0.6726,0.67192,0.67241,2532400008.0
2007-02-27 10:30:00,0.67242,0.67253,0.6721,0.67215,1914100010.0
2007-02-27 10:45:00,0.67214,0.67255,0.67203,0.67246,2090199987.0
2007-02-27 11:00:00,0.6724,0.67264,0.67218,0.67219,2056100009.0
2007-02-27 11:15:00,0.67228,0.67245,0.67216,0.67234,2162099993.0
2007-02-27 11:30:00,0.6724,0.67258,0.67232,0.67238,1941499995.0
2007-02-27 11:45:00,0.67237,0.67237,0.67192,0.6721,2325400005.0
2007-02-27 12:00:00,0.67204,0.6722,0.67195,0.67216,2063500010.0
2007-02-27 12:15:00,0.67216,0.67226,0.67207,0.67222,2065500003.0
2007-02-27 12:30:00,0.67216,0.6725,0.67211,0.6724,1982099992.0
2007-02-27 12:45:00,0.67242,0.67248,0.67228,0.67246,2203700002.0
2007-02-27 13:00:00,0.67254,0.67263,0.67237,0.67247,1951000002.0
2007-02-27 13:15:00,0.67242,0.67255,0.67232,0.67239,1936400002.0
2007-02-27 13:30:00,0.67244,0.67252,0.67234,0.67243,2126500003.0
2007-02-27 13:45:00,0.67241,0.67262,0.67223,0.67259,2031099997.0
2007-02-27 14:00:00,0.6726,0.67265,0.67224,0.67238,2445199994.0
2007-02-27 14:15:00,0.67239,0.67278,0.67239,0.67278,2098500010.0
2007-02-27 14:30:00,0.67275,0.67311,0.67272,0.67302,1968599993.0
2007-02-27 14:45:00,0.67307,0.67349,0.67305,0.67325,1784299994.0
2007-02-27 15:00:00,0.67324,0.67368,0.67314,0.6736,1902299994.0
2007-02-27 15:15:00,0.67351,0.67357,0.67327,0.6734,2227400001.0
2007-02-27 15:30:00,0.67347,0.67381,0.6734,0.67362,2459599978.0
2007-02-27 15:45:00,0.67366,0.67371,0.67313,0.67342,2142500000.0
2007-02-27 16:00:00,0.67343,0.67373,0.67331,0.6736,2360800007.0
2007-02-27 16:15:00,0.67358,0.67373,0.67343,0.67351,2287000000.0
2007-02-27 16:30:00,0.67355,0.67363,0.67329,0.67332,1532499997.0
2007-02-27 16:45:00,0.6733,0.67364,0.6733,0.67358,2012600006.0
2007-02-27 17:00:00,0.67349,0.6737,0.67334,0.67346,1902000026.0
2007-02-27 17:15:00,0.67344,0.67364,0.67337,0.67352,2106900005.0
2007-02-27 17:30:00,0.67354,0.67356,0.67333,0.67356,2205700001.0
2007-02-27 17:45:00,0.67357,0.67367,0.6734,0.67357,1695599995.0
2007-02-27 18:00:00,0.67361,0.67371,0.67332,0.67359,18268500002.0
2007-02-27 18:15:00,0.6736,0.6736,0.67328,0.67353,14417500014.0
2007-02-27 18:30:00,0.67357,0.67368,0.67337,0.6736,8039200021.0
2007-02-27 18:45:00,0.67361,0.67372,0.67342,0.67346,6378999987.0
2007-02-27 19:00:00,0.67348,0.67389,0.67348,0.67382,6426899999.0
2007-02-27 19:15:00,0.6738,0.67387,0.67353,0.67363,5025000004.0
2007-02-27 19:30:00,0.6736,0.6738,0.67358,0.67364,8010899997.0
2007-02-27 19:45:00,0.67365,0.67385,0.67362,0.67367,4005499993.0
2007-02-27 20:00:00,0.67373,0.67384,0.6736,0.67369,4418099991.0
2007-02-27 20:15:00,0.67373,0.67378,0.67353,0.67362,6987499992.0
2007-02-27 20:30:00,0.67363,0.67404,0.6736,0.67402,10113099979.0
2007-02-27 20:45:00,0.67405,0.67407,0.67385,0.67385,11580799968.0
2007-02-27 21:00:00,0.67388,0.67403,0.6738,0.67402,7734099992.0
2007-02-27 21:15:00,0.67402,0.67442,0.67397,0.67422,5034099972.0
2007-02-27 21:30:00,0.67419,0.67443,0.67392,0.67443,4491999993.0
2007-02-27 21:45:00,0.67448,0.67453,0.67429,0.67447,3351700015.0
2007-02-27 22:00:00,0.67446,0.6753,0.67446,0.67512,3639899994.0
2007-02-27 22:15:00,0.67512,0.67524,0.67455,0.67484,4173700022.0
2007-02-27 22:30:00,0.67481,0.6752,0.67477,0.6748,3443499986.0
2007-02-27 22:45:00,0.67481,0.67496,0.67446,0.6745,2640899985.0
2007-02-27 23:00:00,0.67441,0.67499,0.67441,0.67492,1824900001.0
2007-02-27 23:15:00,0.67493,0.67525,0.6749,0.67518,1660700008.0
2007-02-27 23:30:00,0.67514,0.67525,0.6749,0.6749,1704599981.0
2007-02-27 23:45:00,0.67487,0.67498,0.67456,0.67475,1314600007.0
2007-02-28 00:00:00,0.67467,0.67469,0.67445,0.6746,1877699992.0
2007-02-28 00:15:00,0.67466,0.67466,0.67434,0.67436,1601300020.0
2007-02-28 00:30:00,0.67443,0.67459,0.67433,0.67438,1625899994.0
2007-02-28 00:45:00,0.67438,0.67438,0.67379,0.67379,1794299988.0
2007-02-28 01:00:00,0.67382,0.67412,0.6737,0.67401,1888499998.0
2007-02-28 01:15:00,0.67404,0.67423,0.67403,0.67414,1263299994.0
2007-02-28 01:30:00,0.67408,0.67419,0.67399,0.67407,1964500005.0
2007-02-28 01:45:00,0.67412,0.67417,0.67392,0.67392,2060699986.0
2007-02-28 02:00:00,0.67389,0.67402,0.67374,0.67393,1783600003.0
2007-02-28 02:15:00,0.67395,0.67433,0.67391,0.67404,1862000011.0
2007-02-28 02:30:00,0.67402,0.67407,0.67364,0.67391,1907499990.0
2007-02-28 02:45:00,0.6739,0.67404,0.67367,0.6737,1728399992.0
2007-02-28 03:00:00,0.67371,0.67378,0.67347,0.67356,2052200009.0
2007-02-28 03:15:00,0.67357,0.67364,0.67309,0.67315,1083200002.0
2007-02-28 03:30:00,0.67312,0.67323,0.67304,0.67321,1821400004.0
2007-02-28 03:45:00,0.67327,0.67334,0.67317,0.67318,1220099991.0
2007-02-28 04:00:00,0.67327,0.67332,0.67307,0.67317,1618000005.0
2007-02-28 04:15:00,0.67312,0.67321,0.67289,0.67293,1236899988.0
2007-02-28 04:30:00,0.67291,0.67313,0.67283,0.67307,2128299993.0
2007-02-28 04:45:00,0.673,0.67317,0.67289,0.673,1950300002.0
2007-02-28 05:00:00,0.673,0.67318,0.67293,0.67297,1366199997.0
2007-02-28 05:15:00,0.67305,0.67319,0.67288,0.67293,1591000010.0
2007-02-28 05:30:00,0.67292,0.67305,0.67267,0.67297,1821599999.0
2007-02-28 05:45:00,0.67296,0.67308,0.67261,0.67299,1885700009.0
2007-02-28 06:00:00,0.67305,0.67317,0.67282,0.673,1701699998.0
2007-02-28 06:15:00,0.67297,0.67305,0.67286,0.67295,1575299997.0
2007-02-28 06:30:00,0.67295,0.67309,0.67278,0.67304,1265099999.0
2007-02-28 06:45:00,0.67314,0.67329,0.67305,0.67325,1595200006.0
2007-02-28 07:00:00,0.67319,0.67327,0.67309,0.67317,2039300009.0
2007-02-28 07:15:00,0.67319,0.67331,0.6731,0.67325,1704500002.0
2007-02-28 07:30:00,0.67325,0.67359,0.67319,0.6735,1852400003.0
2007-02-28 07:45:00,0.67345,0.67366,0.67321,0.67335,1373400008.0
2007-02-28 08:00:00,0.67327,0.67353,0.67322,0.67322,1727800009.0
2007-02-28 08:15:00,0.6732,0.67348,0.67293,0.67341,1978799997.0
2007-02-28 08:30:00,0.6734,0.67369,0.67336,0.67354,2027300000.0
2007-02-28 08:45:00,0.6735,0.67374,0.67348,0.67365,1979099997.0
2007-02-28 09:00:00,0.67361,0.67446,0.67339,0.67444,2185300007.0
2007-02-28 09:15:00,0.67449,0.67486,0.67449,0.67468,2525700006.0
2007-02-28 09:30:00,0.67468,0.67492,0.67441,0.67446,1814599993.0
2007-02-28 09:45:00,0.67446,0.67446,0.67399,0.67415,2071499997.0
2007-02-28 10:00:00,0.6741,0.67431,0.67405,0.67425,1962500016.0
2007-02-28 10:15:00,0.67428,0.67466,0.67421,0.6745,2388700000.0
2007-02-28 10:30:00,0.67451,0.67499,0.67451,0.67465,1998099999.0
2007-02-28 10:45:00,0.67463,0.67517,0.67451,0.67507,2189100007.0
2007-02-28 11:00:00,0.67502,0.67509,0.67483,0.67503,2051800012.0
2007-02-28 11:15:00,0.6751,0.67561,0.67488,0.67498,2411399999.0
2007-02-28 11:30:00,0.67501,0.67501,0.67427,0.67434,2257000000.0
2007-02-28 11:45:00,0.67442,0.67454,0.6742,0.67454,2399900001.0
2007-02-28 12:00:00,0.67445,0.67488,0.67445,0.67452,1991800013.0
2007-02-28 12:15:00,0.67451,0.67458,0.6741,0.67419,2320900000.0
2007-02-28 12:30:00,0.67414,0.67429,0.67406,0.67423,2477899989.0
2007-02-28 12:45:00,0.67427,0.67459,0.67399,0.674,2365500012.0
2007-02-28 13:00:00,0.6741,0.67418,0.67363,0.67399,2001399993.0
2007-02-28 13:15:00,0.67395,0.67402,0.67374,0.67374,2005399979.0
2007-02-28 13:30:00,0.67376,0.67398,0.67368,0.67388,2058999993.0
2007-02-28 13:45:00,0.67388,0.67404,0.67383,0.6739,2151799999.0
2007-02-28 14:00:00,0.67392,0.67417,0.67358,0.67364,2342200010.0
2007-02-28 14:15:00,0.6737,0.67387,0.67353,0.67368,1986200019.0
2007-02-28 14:30:00,0.67363,0.67393,0.67363,0.67383,1869499998.0
2007-02-28 14:45:00,0.67385,0.67394,0.67367,0.6739,2279000004.0
2007-02-28 15:00:00,0.6739,0.67403,0.67348,0.67357,2144499992.0
2007-02-28 15:15:00,0.67351,0.67382,0.67351,0.67377,1712499988.0
2007-02-28 15:30:00,0.67375,0.67377,0.67323,0.67357,2158199986.0
2007-02-28 15:45:00,0.67348,0.67368,0.67319,0.67346,2035500007.0
2007-02-28 16:00:00,0.67343,0.67371,0.67343,0.67356,2011199983.0
2007-02-28 16:15:00,0.67346,0.67363,0.67335,0.67363,1717299991.0
2007-02-28 16:30:00,0.67369,0.67394,0.67356,0.67388,2182400005.0
2007-02-28 16:45:00,0.67388,0.6741,0.6738,0.67408,2147899984.0
2007-02-28 17:00:00,0.67396,0.67433,0.67395,0.67422,2357000016.0
2007-02-28 17:15:00,0.6742,0.67423,0.67382,0.67382,2282600001.0
2007-02-28 17:30:00,0.67378,0.67387,0.67355,0.6737,2397499992.0
2007-02-28 17:45:00,0.67368,0.67393,0.67358,0.67388,1912399978.0
2007-02-28 18:00:00,0.67397,0.6743,0.67376,0.67386,16389700002.0
2007-02-28 18:15:00,0.67383,0.67425,0.67375,0.67415,14009300009.0
2007-02-28 18:30:00,0.67412,0.67446,0.67411,0.67443,8418100007.0
2007-02-28 18:45:00,0.67441,0.67451,0.6742,0.6744,6038499993.0
2007-02-28 19:00:00,0.67439,0.67448,0.67421,0.67423,6383199983.0
2007-02-28 19:15:00,0.67421,0.67425,0.67388,0.67404,6057799981.0
2007-02-28 19:30:00,0.67402,0.67443,0.67382,0.67422,7333800022.0
2007-02-28 19:45:00,0.67422,0.67427,0.67402,0.67412,3767600009.0
2007-02-28 20:00:00,0.67423,0.67455,0.67417,0.67423,4416699998.0
2007-02-28 20:15:00,0.67426,0.67434,0.67401,0.67402,6813999990.0
2007-02-28 20:30:00,0.67403,0.67415,0.67395,0.67402,10347599989.0
2007-02-28 20:45:00,0.67403,0.67409,0.67382,0.6739,10781799973.0
2007-02-28 21:00:00,0.67394,0.67411,0.67387,0.67402,7907299973.0
2007-02-28 21:15:00,0.67403,0.67423,0.67381,0.67387,5176100001.0
2007-02-28 21:30:00,0.67385,0.67389,0.6735,0.67354,4271800002.0
2007-02-28 21:45:00,0.67362,0.67377,0.67358,0.67373,2731600019.0
2007-02-28 22:00:00,0.67373,0.67378,0.67342,0.67362,3337499995.0
2007-02-28 22:15:00,0.67361,0.67372,0.67355,0.67361,4387099995.0
2007-02-28 22:30:00,0.67364,0.67373,0.67358,0.67371,3457999990.0
2007-02-28 22:45:00,0.67375,0.67375,0.67348,0.67348,2125300009.0
2007-02-28 23:00:00,0.67336,0.67375,0.67336,0.67362,2068299990.0
2007-02-28 23:15:00,0.6736,0.67389,0.67346,0.67366,1929599989.0
2007-02-28 23:30:00,0.67368,0.67376,0.67357,0.67359,1432499996.0
2007-02-28 23:45:00,0.67362,0.67373,0.67325,0.67346,1759400005.0
2007-03-01 00:00:00,0.67339,0.67361,0.67339,0.67355,1959800004.0
2007-03-01 00:15:00,0.67353,0.67367,0.67339,0.67348,1810200003.0
2007-03-01 00:30:00,0.67353,0.67369,0.67345,0.67361,1279000008.0
2007-03-01 00:45:00,0.67363,0.67375,0.67345,0.67361,2005700004.0
2007-03-01 01:00:00,0.6736,0.67378,0.67356,0.67359,2100300008.0
2007-03-01 01:15:00,0.67351,0.67368,0.67335,0.67368,1498800004.0
2007-03-01 01:30:00,0.67368,0.6737,0.67325,0.67345,2135599995.0
2007-03-01 01:45:00,0.67348,0.67359,0.67338,0.6734,1860299994.0
2007-03-01 02:00:00,0.67343,0.67366,0.67332,0.67358,1808600002.0
2007-03-01 02:15:00,0.67356,0.6737,0.67347,0.67354,1796199987.0
2007-03-01 02:30:00,0.67352,0.67375,0.67349,0.6737,2074099996.0
2007-03-01 02:45:00,0.67365,0.67383,0.67342,0.67361,1653400005.0
2007-03-01 03:00:00,0.67367,0.67374,0.67341,0.67356,2293800003.0
2007-03-01 03:15:00,0.67359,0.67373,0.67346,0.67363,1854499993.0
2007-03-01 03:30:00,0.67367,0.6738,0.67349,0.67352,1303699997.0
2007-03-01 03:45:00,0.6735,0.67357,0.67338,0.67351,949099999.0
2007-03-01 04:00:00,0.67358,0.67358,0.67337,0.67348,1896200013.0
2007-03-01 04:15:00,0.67351,0.67362,0.67338,0.6734,1689699999.0
2007-03-01 04:30:00,0.67342,0.67394,0.67341,0.67387,1702600008.0
2007-03-01 04:45:00,0.6738,0.67392,0.67365,0.67377,1607600008.0
2007-03-01 05:00:00,0.67379,0.6738,0.67359,0.67363,1662099995.0
2007-03-01 05:15:00,0.67363,0.67374,0.6735,0.67353,1713200005.0
2007-03-01 05:30:00,0.67353,0.67366,0.67341,0.67355,1830899987.0
2007-03-01 05:45:00,0.67349,0.6738,0.67331,0.67373,1768500000.0
2007-03-01 06:00:00,0.67364,0.6737,0.67349,0.67355,1803000014.0
2007-03-01 06:15:00,0.67351,0.67368,0.67346,0.6736,1998099985.0
2007-03-01 06:30:00,0.67361,0.67363,0.67348,0.67355,1043200004.0
2007-03-01 06:45:00,0.67361,0.67383,0.67353,0.67372,1700800005.0
2007-03-01 07:00:00,0.6737,0.67379,0.67364,0.67372,1678199999.0
2007-03-01 07:15:00,0.67375,0.67375,0.67359,0.67365,1537400006.0
2007-03-01 07:30:00,0.67363,0.67373,0.67356,0.6736,2170299995.0
2007-03-01 07:45:00,0.67357,0.67367,0.67349,0.67359,1734400003.0
2007-03-01 08:00:00,0.6735,0.67374,0.67342,0.67373,1826699991.0
2007-03-01 08:15:00,0.67372,0.67375,0.67347,0.6736,1458900003.0
2007-03-01 08:30:00,0.67358,0.67378,0.67352,0.6737,1791400003.0
2007-03-01 08:45:00,0.67369,0.67456,0.67358,0.67441,1596199996.0
2007-03-01 09:00:00,0.67442,0.67461,0.67421,0.67446,2214299995.0
2007-03-01 09:15:00,0.67446,0.67464,0.67425,0.67451,2065200007.0
2007-03-01 09:30:00,0.67458,0.67463,0.67421,0.67444,2167699997.0
2007-03-01 09:45:00,0.67443,0.67468,0.67414,0.67429,1971099996.0
2007-03-01 10:00:00,0.67428,0.67478,0.67428,0.67473,2077800000.0
2007-03-01 10:15:00,0.67473,0.6751,0.67458,0.67502,2081600009.0
2007-03-01 10:30:00,0.67502,0.67516,0.67455,0.67489,2089699992.0
2007-03-01 10:45:00,0.6749,0.67501,0.67458,0.67473,2157399997.0
2007-03-01 11:00:00,0.67473,0.67495,0.67463,0.67467,1485699992.0
2007-03-01 11:15:00,0.67474,0.67518,0.6747,0.675,2418199995.0
2007-03-01 11:30:00,0.67499,0.67499,0.67361,0.67387,2058100012.0
2007-03-01 11:45:00,0.67383,0.67407,0.67351,0.67357,2025300011.0
2007-03-01 12:00:00,0.67351,0.67373,0.67337,0.67337,2130600013.0
2007-03-01 12:15:00,0.67372,0.67401,0.67362,0.674,2046400007.0
2007-03-01 12:30:00,0.67397,0.67401,0.67366,0.67373,1898100001.0
2007-03-01 12:45:00,0.67373,0.67401,0.67369,0.67398,2267699991.0
2007-03-01 13:00:00,0.67396,0.67401,0.67342,0.67347,1954200004.0
2007-03-01 13:15:00,0.6734,0.67346,0.67283,0.67316,2270299993.0
2007-03-01 13:30:00,0.67313,0.67338,0.67298,0.67337,1923500005.0
2007-03-01 13:45:00,0.67337,0.67343,0.67295,0.67332,2475499986.0
2007-03-01 14:00:00,0.67332,0.67336,0.67278,0.6731,2209300008.0
2007-03-01 14:15:00,0.67309,0.6737,0.67287,0.67349,2111200007.0
2007-03-01 14:30:00,0.67344,0.67374,0.67344,0.67364,1941799996.0
2007-03-01 14:45:00,0.67364,0.67368,0.67335,0.67354,2187899998.0
2007-03-01 15:00:00,0.67356,0.67402,0.67347,0.67353,1943700011.0
2007-03-01 15:15:00,0.67352,0.67356,0.67323,0.67341,1993599991.0
2007-03-01 15:30:00,0.67336,0.6737,0.67326,0.6734,2269199990.0
2007-03-01 15:45:00,0.67345,0.67348,0.67305,0.67308,2055499993.0
2007-03-01 16:00:00,0.67314,0.6732,0.6728,0.67307,2159399988.0
2007-03-01 16:15:00,0.67308,0.67344,0.67302,0.67343,1966500002.0
2007-03-01 16:30:00,0.67337,0.67387,0.67321,0.67371,2086800015.0
2007-03-01 16:45:00,0.67363,0.67387,0.67349,0.67358,2542900013.0
2007-03-01 17:00:00,0.67369,0.67374,0.67307,0.67307,2075400001.0
2007-03-01 17:15:00,0.67303,0.67303,0.67241,0.67252,2352100002.0
2007-03-01 17:30:00,0.67254,0.67277,0.67191,0.67197,1839899989.0
2007-03-01 17:45:00,0.67191,0.67239,0.67186,0.67233,1952100000.0
2007-03-01 18:00:00,0.67234,0.67284,0.6723,0.67232,16551099981.0
2007-03-01 18:15:00,0.67227,0.67255,0.67223,0.67253,14637800012.0
2007-03-01 18:30:00,0.67253,0.67278,0.67238,0.67253,8392199970.0
2007-03-01 18:45:00,0.67254,0.67285,0.6724,0.67275,5938600003.0
2007-03-01 19:00:00,0.6727,0.67276,0.67222,0.67263,6453899989.0
2007-03-01 19:15:00,0.67263,0.67281,0.67254,0.67266,5523100008.0
2007-03-01 19:30:00,0.67265,0.67295,0.67265,0.67277,6759299997.0
2007-03-01 19:45:00,0.6728,0.67314,0.67273,0.67309,3683099996.0
2007-03-01 20:00:00,0.67311,0.67314,0.67285,0.67293,4858300006.0
2007-03-01 20:15:00,0.67291,0.67294,0.67275,0.67282,6720799990.0
2007-03-01 20:30:00,0.67283,0.67323,0.6728,0.67312,10025999975.0
2007-03-01 20:45:00,0.67308,0.67309,0.67256,0.6727,11706500024.0
2007-03-01 21:00:00,0.67272,0.67308,0.67261,0.67298,8069399978.0
2007-03-01 21:15:00,0.67302,0.67305,0.67284,0.67287,5090599999.0
2007-03-01 21:30:00,0.67287,0.67306,0.67285,0.67295,4251699982.0
2007-03-01 21:45:00,0.67295,0.67307,0.67281,0.67307,2836700001.0
2007-03-01 22:00:00,0.67304,0.67305,0.67285,0.67298,3308100016.0
2007-03-01 22:15:00,0.67297,0.67298,0.6727,0.6728,4635400005.0
2007-03-01 22:30:00,0.67285,0.67297,0.67266,0.67296,3333400015.0
2007-03-01 22:45:00,0.67297,0.67316,0.67269,0.6728,2178599997.0
2007-03-01 23:00:00,0.67271,0.67308,0.67271,0.67287,1827899999.0
2007-03-01 23:15:00,0.67291,0.67312,0.6729,0.67305,1513000001.0
2007-03-01 23:30:00,0.67306,0.67319,0.67282,0.67306,1821000006.0
2007-03-01 23:45:00,0.67308,0.67323,0.67285,0.67307,1688600004.0
2007-03-02 00:00:00,0.67305,0.67309,0.6728,0.67282,1884599995.0
2007-03-02 00:15:00,0.67279,0.67295,0.67273,0.67273,1763399996.0
2007-03-02 00:30:00,0.67281,0.67287,0.67258,0.67268,1677499989.0
2007-03-02 00:45:00,0.67264,0.67282,0.67259,0.6727,1582999993.0
2007-03-02 01:00:00,0.67273,0.67281,0.67234,0.67258,2245500003.0
2007-03-02 01:15:00,0.67253,0.67275,0.67249,0.67261,1569800002.0
2007-03-02 01:30:00,0.67259,0.67271,0.67244,0.67262,1895399986.0
2007-03-02 01:45:00,0.67261,0.67281,0.67255,0.67258,1946499996.0
2007-03-02 02:00:00,0.67262,0.67283,0.67249,0.67263,2246399997.0
2007-03-02 02:15:00,0.67275,0.67296,0.67256,0.67294,1965399995.0
2007-03-02 02:30:00,0.67289,0.67295,0.6727,0.67276,1798699989.0
2007-03-02 02:45:00,0.67274,0.67295,0.67269,0.67278,1624900003.0
2007-03-02 03:00:00,0.67282,0.67285,0.67266,0.6727,1797000005.0
2007-03-02 03:15:00,0.67274,0.67282,0.67253,0.67272,1393099994.0
2007-03-02 03:30:00,0.67271,0.67278,0.67265,0.67272,1376600003.0
2007-03-02 03:45:00,0.67271,0.67278,0.67257,0.67257,1000600002.0
2007-03-02 04:00:00,0.67269,0.67277,0.67249,0.67265,1286000015.0
2007-03-02 04:15:00,0.67274,0.67282,0.67264,0.67272,1795200001.0
2007-03-02 04:30:00,0.67271,0.67273,0.67239,0.67266,2138500003.0
2007-03-02 04:45:00,0.6726,0.67286,0.67249,0.67263,1902000008.0
2007-03-02 05:00:00,0.6727,0.67288,0.67252,0.67267,1679999998.0
2007-03-02 05:15:00,0.6727,0.67285,0.67249,0.67274,1728599985.0
2007-03-02 05:30:00,0.67272,0.67293,0.67261,0.67285,1490100000.0
2007-03-02 05:45:00,0.67284,0.67315,0.67278,0.67293,1708500004.0
2007-03-02 06:00:00,0.6729,0.67295,0.6725,0.67282,1850600004.0
2007-03-02 06:15:00,0.67278,0.673,0.67277,0.673,1530600001.0
2007-03-02 06:30:00,0.67297,0.67312,0.6729,0.67295,1649600010.0
2007-03-02 06:45:00,0.673,0.67311,0.67297,0.67305,1603599992.0
2007-03-02 07:00:00,0.673,0.67325,0.67285,0.67302,1393199996.0
2007-03-02 07:15:00,0.67305,0.67305,0.6729,0.67305,1949600001.0
2007-03-02 07:30:00,0.67302,0.67315,0.67278,0.67295,2413100001.0
2007-03-02 07:45:00,0.67295,0.67309,0.67263,0.67298,1653199992.0
2007-03-02 08:00:00,0.67295,0.67308,0.67279,0.67283,1567900003.0
2007-03-02 08:15:00,0.67302,0.67354,0.67283,0.67313,1642799998.0
2007-03-02 08:30:00,0.67313,0.67394,0.67304,0.6738,1879900010.0
2007-03-02 08:45:00,0.67365,0.67387,0.67351,0.67381,1611200005.0
2007-03-02 09:00:00,0.67381,0.67381,0.67343,0.67361,2475799993.0
2007-03-02 09:15:00,0.67359,0.67394,0.67341,0.67388,1879499999.0
2007-03-02 09:30:00,0.67386,0.67388,0.67356,0.67376,2132399999.0
2007-03-02 09:45:00,0.67377,0.67379,0.67342,0.67365,1987399990.0
2007-03-02 10:00:00,0.67367,0.67397,0.67362,0.67381,2273700007.0
2007-03-02 10:15:00,0.67378,0.67385,0.67355,0.6738,1835100010.0
2007-03-02 10:30:00,0.67381,0.6741,0.67349,0.67349,1913800017.0
2007-03-02 10:45:00,0.67344,0.67358,0.67328,0.67343,1721300003.0
2007-03-02 11:00:00,0.67335,0.67353,0.67302,0.67342,1845700001.0
2007-03-02 11:15:00,0.67346,0.6735,0.67303,0.67314,2526499985.0
2007-03-02 11:30:00,0.67319,0.67345,0.67295,0.67345,1841200001.0
2007-03-02 11:45:00,0.6734,0.67384,0.67329,0.67379,2363199999.0
2007-03-02 12:00:00,0.67373,0.67411,0.67367,0.67395,2161300002.0
2007-03-02 12:15:00,0.67395,0.67456,0.67388,0.67456,2687799992.0
2007-03-02 12:30:00,0.67459,0.67462,0.67422,0.67448,2054299983.0
2007-03-02 12:45:00,0.67452,0.67466,0.67426,0.6746,2245999987.0
2007-03-02 13:00:00,0.67465,0.67492,0.67455,0.67492,2195700008.0
2007-03-02 13:15:00,0.67489,0.67511,0.67461,0.67497,2164100001.0
2007-03-02 13:30:00,0.67501,0.67556,0.67482,0.67553,1777099995.0
2007-03-02 13:45:00,0.67548,0.67574,0.67534,0.67552,1956100007.0
2007-03-02 14:00:00,0.67551,0.67645,0.67515,0.67624,1819300000.0
2007-03-02 14:15:00,0.6763,0.67724,0.6763,0.67695,2024999996.0
2007-03-02 14:30:00,0.6769,0.67706,0.67667,0.67696,1752799994.0
2007-03-02 14:45:00,0.67695,0.67716,0.67679,0.67695,1905200008.0
2007-03-02 15:00:00,0.67689,0.67696,0.67665,0.67665,1714400000.0
2007-03-02 15:15:00,0.67662,0.67773,0.67659,0.67762,2137199991.0
2007-03-02 15:30:00,0.67757,0.67767,0.67722,0.67759,2018399993.0
2007-03-02 15:45:00,0.67765,0.67844,0.6776,0.67836,2084900005.0
2007-03-02 16:00:00,0.67836,0.6785,0.67788,0.67813,2117799995.0
2007-03-02 16:15:00,0.67821,0.6783,0.67793,0.67803,2262600004.0
2007-03-02 16:30:00,0.67803,0.67804,0.67743,0.67754,1712199995.0
2007-03-02 16:45:00,0.67748,0.67769,0.6772,0.67733,2249800001.0
2007-03-02 17:00:00,0.67725,0.67763,0.67692,0.67693,2402499990.0
2007-03-02 17:15:00,0.67704,0.67704,0.6767,0.6768,2106099993.0
2007-03-02 17:30:00,0.67687,0.67725,0.67687,0.67703,1845699998.0
2007-03-02 17:45:00,0.67703,0.67732,0.67669,0.6773,1978900001.0
2007-03-02 18:00:00,0.67724,0.67757,0.67709,0.67753,16244700011.0
2007-03-02 18:15:00,0.6772,0.67765,0.6772,0.67742,13618899988.0
2007-03-02 18:30:00,0.67746,0.67748,0.67698,0.67712,8439699973.0
2007-03-02 18:45:00,0.67711,0.67755,0.67705,0.6774,6399800035.0
2007-03-02 19:00:00,0.6774,0.67766,0.67712,0.67743,6342599960.0
2007-03-02 19:15:00,0.67744,0.6778,0.67736,0.67776,4929599998.0
2007-03-02 19:30:00,0.67773,0.67792,0.6776,0.67782,7008299993.0
2007-03-02 19:45:00,0.67783,0.67819,0.67765,0.67812,3928499991.0
2007-03-02 20:00:00,0.67819,0.67823,0.67792,0.67822,4415999995.0
2007-03-02 20:15:00,0.67819,0.67842,0.67797,0.67827,6263000001.0
2007-03-02 20:30:00,0.67828,0.67863,0.67821,0.67853,9902299990.0
2007-03-02 20:45:00,0.67853,0.67875,0.67846,0.6786,11442500004.0
2007-03-02 21:00:00,0.67863,0.67865,0.67849,0.67858,8188299998.0
2007-03-02 21:15:00,0.67857,0.67863,0.6784,0.67843,5226100001.0
2007-03-02 21:30:00,0.67838,0.67866,0.6783,0.6785,3940499979.0
2007-03-02 21:45:00,0.67851,0.67864,0.67833,0.67864,3512999994.0
2007-03-02 22:00:00,0.67856,0.67872,0.67855,0.6787,3414099981.0
2007-03-02 22:15:00,0.67871,0.6788,0.67842,0.67851,4274399996.0
2007-03-02 22:30:00,0.67865,0.67867,0.67839,0.6785,3187400003.0
2007-03-02 22:45:00,0.67853,0.67879,0.67843,0.67853,2531500000.0
2007-03-02 23:00:00,0.67844,0.67884,0.67844,0.67866,2344999996.0
2007-03-02 23:15:00,0.67861,0.67877,0.6786,0.6786,2081299988.0
2007-03-02 23:30:00,0.67863,0.67873,0.67855,0.67859,1790699999.0
2007-03-02 23:45:00,0.67857,0.67867,0.67837,0.6785,2035199987.0
2007-03-05 00:00:00,0.67849,0.67914,0.67849,0.67891,2200900001.0
2007-03-05 00:15:00,0.67898,0.67914,0.67887,0.67888,1815999998.0
2007-03-05 00:30:00,0.67894,0.67919,0.67868,0.67888,2132399999.0
2007-03-05 00:45:00,0.67884,0.67922,0.67876,0.67904,1637199996.0
2007-03-05 01:00:00,0.67896,0.67932,0.67889,0.67924,2148100008.0
2007-03-05 01:15:00,0.67922,0.67979,0.67907,0.67972,2018200003.0
2007-03-05 01:30:00,0.67971,0.68101,0.67961,0.68097,2108000006.0
2007-03-05 01:45:00,0.68107,0.68158,0.68083,0.68135,2259900011.0
2007-03-05 02:00:00,0.68137,0.68394,0.68137,0.6837,2516200000.0
2007-03-05 02:15:00,0.68364,0.68406,0.68209,0.68248,1828399991.0
2007-03-05 02:30:00,0.68255,0.68301,0.68204,0.68295,1964899994.0
2007-03-05 02:45:00,0.68293,0.68355,0.68264,0.68296,1938800004.0
2007-03-05 03:00:00,0.6829,0.68291,0.68221,0.68283,2125999977.0
2007-03-05 03:15:00,0.68283,0.68283,0.68208,0.6824,1751099999.0
2007-03-05 03:30:00,0.68235,0.68238,0.68134,0.68158,1496500004.0
2007-03-05 03:45:00,0.68162,0.68169,0.68112,0.68118,1753500005.0
2007-03-05 04:00:00,0.68131,0.68145,0.68107,0.68123,1638699991.0
2007-03-05 04:15:00,0.68116,0.68136,0.68098,0.6813,2258499991.0
2007-03-05 04:30:00,0.68127,0.6814,0.68103,0.6814,1778099999.0
2007-03-05 04:45:00,0.68134,0.68149,0.68117,0.68125,1766699997.0
2007-03-05 05:00:00,0.68125,0.68137,0.68078,0.68131,2372399993.0
2007-03-05 05:15:00,0.68136,0.68137,0.68115,0.68123,1783600000.0
2007-03-05 05:30:00,0.68123,0.68127,0.68086,0.68088,1962700005.0
2007-03-05 05:45:00,0.68091,0.68104,0.68068,0.68073,1631899992.0
2007-03-05 06:00:00,0.68073,0.68103,0.68067,0.68101,1643699999.0
2007-03-05 06:15:00,0.68096,0.68128,0.6809,0.68123,1933499994.0
2007-03-05 06:30:00,0.68119,0.68164,0.681,0.6816,2186900001.0
2007-03-05 06:45:00,0.68163,0.68163,0.68048,0.68048,2045200005.0
2007-03-05 07:00:00,0.68041,0.68216,0.68041,0.68203,1581500012.0
2007-03-05 07:15:00,0.68206,0.68207,0.68161,0.68188,1999399983.0
2007-03-05 07:30:00,0.68188,0.68234,0.68182,0.68197,1938799995.0
2007-03-05 07:45:00,0.68187,0.68222,0.68182,0.68197,1761400006.0
2007-03-05 08:00:00,0.68195,0.68224,0.68177,0.68193,2271600001.0
2007-03-05 08:15:00,0.68197,0.68275,0.68168,0.68267,1442200000.0
2007-03-05 08:30:00,0.68274,0.68305,0.6821,0.68244,1964600001.0
2007-03-05 08:45:00,0.6824,0.68263,0.682,0.68206,2311099991.0
2007-03-05 09:00:00,0.68198,0.68328,0.68156,0.68287,2274400003.0
2007-03-05 09:15:00,0.68279,0.68355,0.68273,0.68342,1846100003.0
2007-03-05 09:30:00,0.68338,0.68387,0.68312,0.68317,2181300013.0
2007-03-05 09:45:00,0.68308,0.68354,0.68283,0.68334,2073600009.0
2007-03-05 10:00:00,0.68333,0.68358,0.68303,0.68308,2121200004.0
2007-03-05 10:15:00,0.6831,0.68327,0.68275,0.68277,1945199998.0
2007-03-05 10:30:00,0.68274,0.68299,0.68258,0.68292,1958000011.0
2007-03-05 10:45:00,0.68294,0.68299,0.68248,0.68252,2148399990.0
2007-03-05 11:00:00,0.68248,0.68275,0.68212,0.68217,2345099989.0
2007-03-05 11:15:00,0.68223,0.68223,0.6818,0.68207,2396299987.0
2007-03-05 11:30:00,0.68219,0.68282,0.68219,0.6827,2017399986.0
2007-03-05 11:45:00,0.68265,0.68268,0.68221,0.68252,2452699995.0
2007-03-05 12:00:00,0.68244,0.68274,0.68241,0.68251,2215599989.0
2007-03-05 12:15:00,0.68247,0.68283,0.68241,0.68281,2237399997.0
2007-03-05 12:30:00,0.68272,0.68287,0.68249,0.68263,1729900004.0
2007-03-05 12:45:00,0.68264,0.68289,0.68252,0.68268,2273699997.0
2007-03-05 13:00:00,0.68272,0.68273,0.68204,0.68207,2134999994.0
2007-03-05 13:15:00,0.68201,0.68232,0.68201,0.68217,2235200001.0
2007-03-05 13:30:00,0.68218,0.68218,0.68146,0.68153,2070099988.0
2007-03-05 13:45:00,0.68155,0.68162,0.68124,0.68139,2565399997.0
2007-03-05 14:00:00,0.68137,0.6815,0.68127,0.68138,2208799986.0
2007-03-05 14:15:00,0.68141,0.68187,0.6814,0.68182,2062200012.0
2007-03-05 14:30:00,0.68184,0.6821,0.6817,0.68173,1971299993.0
2007-03-05 14:45:00,0.68171,0.68171,0.6809,0.68107,2129799989.0
2007-03-05 15:00:00,0.68118,0.68192,0.68117,0.68189,1886299995.0
2007-03-05 15:15:00,0.68188,0.68188,0.68076,0.68104,1869300000.0
2007-03-05 15:30:00,0.68099,0.68127,0.68088,0.68098,2113599990.0
2007-03-05 15:45:00,0.68092,0.68111,0.6807,0.68104,1954199994.0
2007-03-05 16:00:00,0.68104,0.68111,0.68078,0.68095,1893399987.0
2007-03-05 16:15:00,0.68092,0.68096,0.68049,0.68075,2016199981.0
2007-03-05 16:30:00,0.68073,0.68086,0.68016,0.68031,2022800001.0
2007-03-05 16:45:00,0.68023,0.68044,0.6798,0.68044,2158500000.0
2007-03-05 17:00:00,0.6805,0.68101,0.67975,0.67983,2102499997.0
2007-03-05 17:15:00,0.67984,0.68042,0.67984,0.68014,1951200003.0
2007-03-05 17:30:00,0.68019,0.68068,0.68017,0.68068,2094800004.0
2007-03-05 17:45:00,0.68065,0.68065,0.68011,0.68011,2197400003.0
2007-03-05 18:00:00,0.68003,0.68128,0.67997,0.68128,18004200028.0
2007-03-05 18:15:00,0.68132,0.68137,0.68105,0.68123,13647099996.0
2007-03-05 18:30:00,0.68126,0.68142,0.68102,0.68108,7509800000.0
2007-03-05 18:45:00,0.68108,0.68117,0.6806,0.6806,6459899959.0
2007-03-05 19:00:00,0.6805,0.68075,0.68044,0.68068,6971700010.0
2007-03-05 19:15:00,0.68068,0.68103,0.67994,0.68098,5703400000.0
2007-03-05 19:30:00,0.68098,0.68109,0.68071,0.68097,6772900019.0
2007-03-05 19:45:00,0.681,0.68125,0.68061,0.68063,3875400011.0
2007-03-05 20:00:00,0.68068,0.68093,0.68034,0.68093,4171000015.0
2007-03-05 20:15:00,0.68097,0.6811,0.68078,0.6811,6126599988.0
2007-03-05 20:30:00,0.68112,0.6813,0.68087,0.6813,9491200011.0
2007-03-05 20:45:00,0.6813,0.68139,0.68117,0.68121,11655199997.0
2007-03-05 21:00:00,0.68123,0.68132,0.6811,0.68132,7982499976.0
2007-03-05 21:15:00,0.6813,0.68134,0.68091,0.68093,4879500006.0
2007-03-05 21:30:00,0.68088,0.68105,0.68069,0.68092,4228199978.0
2007-03-05 21:45:00,0.68093,0.68124,0.68091,0.68124,3121800005.0
2007-03-05 22:00:00,0.68124,0.68126,0.68107,0.68108,3717100004.0
2007-03-05 22:15:00,0.68105,0.68123,0.68095,0.6812,4275600017.0
2007-03-05 22:30:00,0.68125,0.6813,0.68096,0.68114,3057500003.0
2007-03-05 22:45:00,0.68117,0.68117,0.68065,0.68108,2840500002.0
2007-03-05 23:00:00,0.68088,0.68122,0.68088,0.68099,1966799992.0
2007-03-05 23:15:00,0.68101,0.68132,0.68098,0.68124,1724499993.0
2007-03-05 23:30:00,0.68129,0.68156,0.68124,0.6814,1995299978.0
2007-03-05 23:45:00,0.68147,0.68153,0.68118,0.68145,2479699999.0
2007-03-06 00:00:00,0.68141,0.68145,0.68114,0.6814,1983499998.0
2007-03-06 00:15:00,0.68144,0.68176,0.6814,0.68168,2018899998.0
2007-03-06 00:30:00,0.68173,0.6818,0.68137,0.68166,2225000010.0
2007-03-06 00:45:00,0.68168,0.68176,0.68127,0.68153,2134199994.0
2007-03-06 01:00:00,0.68155,0.682,0.68155,0.68198,1827200021.0
2007-03-06 01:15:00,0.68195,0.68199,0.68116,0.68127,1847399995.0
2007-03-06 01:30:00,0.68126,0.68175,0.68112,0.68172,2072200002.0
2007-03-06 01:45:00,0.68172,0.68172,0.68112,0.68122,1892800005.0
2007-03-06 02:00:00,0.6812,0.68145,0.68081,0.68111,1973999984.0
2007-03-06 02:15:00,0.68108,0.68157,0.68103,0.68118,1948899993.0
2007-03-06 02:30:00,0.68111,0.68122,0.68085,0.68095,1824299987.0
2007-03-06 02:45:00,0.68098,0.68135,0.68088,0.68133,1893199998.0
2007-03-06 03:00:00,0.68133,0.68133,0.68047,0.68047,1885800010.0
2007-03-06 03:15:00,0.68046,0.68097,0.68044,0.68091,1597700005.0
2007-03-06 03:30:00,0.68091,0.68099,0.68029,0.68037,1832299992.0
2007-03-06 03:45:00,0.68035,0.68051,0.68016,0.68018,1855600006.0
2007-03-06 04:00:00,0.68023,0.68033,0.67949,0.67952,2206600007.0
2007-03-06 04:15:00,0.67952,0.67989,0.67948,0.67951,2011999997.0
2007-03-06 04:30:00,0.67946,0.67975,0.67926,0.67975,1950199982.0
2007-03-06 04:45:00,0.67972,0.68002,0.67936,0.6799,2086800004.0
2007-03-06 05:00:00,0.67989,0.67995,0.67952,0.67966,1923700004.0
2007-03-06 05:15:00,0.67967,0.67998,0.67963,0.67988,2030699996.0
2007-03-06 05:30:00,0.67988,0.6799,0.6795,0.67973,2190700003.0
2007-03-06 05:45:00,0.67972,0.67995,0.6796,0.67979,1678599997.0
2007-03-06 06:00:00,0.67987,0.68009,0.67969,0.6798,2062399993.0
2007-03-06 06:15:00,0.67977,0.67995,0.67926,0.67927,1800099997.0
2007-03-06 06:30:00,0.67926,0.67978,0.67921,0.6796,1553199998.0
2007-03-06 06:45:00,0.67967,0.68031,0.67958,0.68024,1945099996.0
2007-03-06 07:00:00,0.68016,0.68043,0.67991,0.68023,1904899990.0
2007-03-06 07:15:00,0.68027,0.68046,0.68,0.68037,1627599994.0
2007-03-06 07:30:00,0.68033,0.68037,0.67995,0.68014,2329700009.0
2007-03-06 07:45:00,0.68013,0.68047,0.6801,0.6803,2314399981.0
2007-03-06 08:00:00,0.6803,0.6804,0.68006,0.68014,1987199987.0
2007-03-06 08:15:00,0.68016,0.68022,0.67994,0.68007,1376900004.0
2007-03-06 08:30:00,0.68012,0.681,0.68011,0.68061,2067299992.0
2007-03-06 08:45:00,0.68058,0.68063,0.68037,0.68056,2003399995.0
2007-03-06 09:00:00,0.68057,0.68075,0.68029,0.68073,2135399992.0
2007-03-06 09:15:00,0.68072,0.68072,0.68044,0.6806,1991299994.0
2007-03-06 09:30:00,0.68064,0.68082,0.6805,0.68079,1499400005.0
2007-03-06 09:45:00,0.68081,0.68081,0.67979,0.68031,2268999976.0
2007-03-06 10:00:00,0.68023,0.68051,0.67987,0.68049,2142800015.0
2007-03-06 10:15:00,0.6806,0.68096,0.68049,0.68089,2445800014.0
2007-03-06 10:30:00,0.68088,0.68104,0.68074,0.681,2252799995.0
2007-03-06 10:45:00,0.68105,0.68106,0.6806,0.68081,1666000000.0
2007-03-06 11:00:00,0.68078,0.68101,0.6807,0.681,2180199994.0
2007-03-06 11:15:00,0.68107,0.68107,0.6808,0.68082,2278000007.0
2007-03-06 11:30:00,0.68085,0.68085,0.68028,0.68045,1874900003.0
2007-03-06 11:45:00,0.68041,0.68053,0.68025,0.68039,2315600008.0
2007-03-06 12:00:00,0.68029,0.68048,0.68,0.68041,2039899995.0
2007-03-06 12:15:00,0.6804,0.68053,0.68031,0.68038,2225099998.0
2007-03-06 12:30:00,0.68037,0.68054,0.6803,0.68048,1641700008.0
2007-03-06 12:45:00,0.68047,0.68067,0.68043,0.68044,2155099991.0
2007-03-06 13:00:00,0.68046,0.68072,0.68038,0.68065,1878500007.0
2007-03-06 13:15:00,0.68063,0.68074,0.68024,0.68029,2258899993.0
2007-03-06 13:30:00,0.6803,0.68032,0.67991,0.68013,1971800001.0
2007-03-06 13:45:00,0.68012,0.68024,0.67989,0.68004,2371399986.0
2007-03-06 14:00:00,0.67993,0.68003,0.67965,0.67991,2001099996.0
2007-03-06 14:15:00,0.67988,0.68003,0.67975,0.67992,1986499994.0
2007-03-06 14:30:00,0.67987,0.67993,0.67951,0.67973,1955400005.0
2007-03-06 14:45:00,0.67972,0.67987,0.67963,0.67986,2044400000.0
2007-03-06 15:00:00,0.67983,0.67983,0.67935,0.67957,2127700008.0
2007-03-06 15:15:00,0.67956,0.67991,0.67955,0.67982,1871300001.0
2007-03-06 15:30:00,0.67978,0.68014,0.6797,0.6798,2053599997.0
2007-03-06 15:45:00,0.67985,0.68036,0.67985,0.68033,1675899996.0
2007-03-06 16:00:00,0.68034,0.68054,0.6801,0.6801,1863700007.0
2007-03-06 16:15:00,0.68009,0.68043,0.68007,0.68013,1952400006.0
2007-03-06 16:30:00,0.6801,0.68024,0.68002,0.68017,1786100000.0
2007-03-06 16:45:00,0.68012,0.6802,0.67989,0.68014,2065899993.0
2007-03-06 17:00:00,0.68014,0.68028,0.68004,0.68012,2262100004.0
2007-03-06 17:15:00,0.6801,0.68057,0.68007,0.68048,2057000005.0
2007-03-06 17:30:00,0.68052,0.68057,0.68037,0.68046,1846099997.0
2007-03-06 17:45:00,0.68044,0.68078,0.68034,0.68056,1597399993.0
2007-03-06 18:00:00,0.68051,0.68063,0.6799,0.6805,16094999990.0
2007-03-06 18:15:00,0.6805,0.6805,0.68016,0.68035,13915399992.0
2007-03-06 18:30:00,0.68035,0.68042,0.6802,0.68033,8349000021.0
2007-03-06 18:45:00,0.68029,0.68038,0.68001,0.68001,6550700017.0
2007-03-06 19:00:00,0.68004,0.68014,0.6799,0.68003,6425099993.0
2007-03-06 19:15:00,0.68003,0.68025,0.67997,0.68013,5884100007.0
2007-03-06 19:30:00,0.68011,0.68017,0.67997,0.68012,7512000007.0
2007-03-06 19:45:00,0.68015,0.68015,0.67982,0.67992,4110399987.0
2007-03-06 20:00:00,0.68005,0.68017,0.67979,0.68009,4699700013.0
2007-03-06 20:15:00,0.68003,0.68018,0.67968,0.68012,6691699997.0
2007-03-06 20:30:00,0.68013,0.6802,0.67987,0.68003,9720900005.0
2007-03-06 20:45:00,0.68005,0.6802,0.68001,0.68002,11815899993.0
2007-03-06 21:00:00,0.68005,0.68022,0.68,0.68013,8115799982.0
2007-03-06 21:15:00,0.68013,0.68026,0.68005,0.68007,4817400007.0
2007-03-06 21:30:00,0.68004,0.68014,0.67995,0.68,4328599999.0
2007-03-06 21:45:00,0.67997,0.68013,0.6798,0.67996,3387499993.0
2007-03-06 22:00:00,0.67997,0.68003,0.67963,0.67975,3558899984.0
2007-03-06 22:15:00,0.67966,0.6798,0.6792,0.67935,4730599988.0
2007-03-06 22:30:00,0.67937,0.67945,0.67929,0.6794,3182099998.0
2007-03-06 22:45:00,0.67946,0.67946,0.6792,0.67925,2254799996.0
2007-03-06 23:00:00,0.67908,0.67946,0.67908,0.67944,2083400002.0
2007-03-06 23:15:00,0.67943,0.67988,0.6794,0.6796,1782000002.0
2007-03-06 23:30:00,0.67962,0.67966,0.67948,0.67953,2294799979.0
2007-03-06 23:45:00,0.67952,0.67955,0.67918,0.67947,1657700001.0
2007-03-07 00:00:00,0.67942,0.67944,0.6792,0.67932,1621500000.0
2007-03-07 00:15:00,0.67938,0.67938,0.67897,0.67897,1720699994.0
2007-03-07 00:30:00,0.67905,0.67919,0.67889,0.67911,1555700012.0
2007-03-07 00:45:00,0.67909,0.67912,0.67863,0.6787,1476800004.0
2007-03-07 01:00:00,0.67859,0.67859,0.67815,0.67856,2199899994.0
2007-03-07 01:15:00,0.67851,0.67857,0.6783,0.67834,1932499997.0
2007-03-07 01:30:00,0.67826,0.67864,0.67824,0.67859,1929999993.0
2007-03-07 01:45:00,0.67861,0.67885,0.67856,0.67866,2048099988.0
2007-03-07 02:00:00,0.67862,0.67872,0.6785,0.67864,1737200008.0
2007-03-07 02:15:00,0.67862,0.67867,0.6785,0.67865,2181899995.0
2007-03-07 02:30:00,0.67862,0.67867,0.6784,0.67851,2160800007.0
2007-03-07 02:45:00,0.6785,0.67875,0.67825,0.6787,1661699998.0
2007-03-07 03:00:00,0.67878,0.67891,0.67862,0.6788,1939100007.0
2007-03-07 03:15:00,0.67874,0.67995,0.67861,0.67995,1516200003.0
2007-03-07 03:30:00,0.68012,0.68065,0.67911,0.6802,1933099989.0
2007-03-07 03:45:00,0.68025,0.68032,0.67942,0.67977,1597000000.0
2007-03-07 04:00:00,0.67985,0.68007,0.67965,0.67991,1671399997.0
2007-03-07 04:15:00,0.67999,0.68005,0.67965,0.6799,1864800007.0
2007-03-07 04:30:00,0.67987,0.68026,0.67957,0.68005,1882899994.0
2007-03-07 04:45:00,0.68002,0.6802,0.67983,0.68005,1685799995.0
2007-03-07 05:00:00,0.68002,0.68016,0.67999,0.68002,1538799998.0
2007-03-07 05:15:00,0.68001,0.68072,0.67994,0.68025,2220499992.0
2007-03-07 05:30:00,0.68025,0.68031,0.6797,0.67983,1868700011.0
2007-03-07 05:45:00,0.67985,0.68024,0.67978,0.67992,1809799997.0
2007-03-07 06:00:00,0.67991,0.68003,0.6798,0.67999,1373699995.0
2007-03-07 06:15:00,0.67994,0.68031,0.67989,0.6801,1760600007.0
2007-03-07 06:30:00,0.6801,0.6805,0.67984,0.68031,1926900002.0
2007-03-07 06:45:00,0.68044,0.68072,0.68033,0.68067,1868300001.0
2007-03-07 07:00:00,0.68062,0.6807,0.68031,0.68056,1722899999.0
2007-03-07 07:15:00,0.68059,0.68081,0.68044,0.6807,1908300005.0
2007-03-07 07:30:00,0.68068,0.68073,0.68032,0.68032,2074300012.0
2007-03-07 07:45:00,0.6805,0.68069,0.68041,0.68053,1505099989.0
2007-03-07 08:00:00,0.6805,0.68058,0.68022,0.6804,1356600011.0
2007-03-07 08:15:00,0.68034,0.68039,0.68005,0.6801,1684199995.0
2007-03-07 08:30:00,0.68012,0.68018,0.67986,0.67997,1861700004.0
2007-03-07 08:45:00,0.6799,0.68,0.67942,0.67973,2250700006.0
2007-03-07 09:00:00,0.67973,0.68002,0.67949,0.67955,1820600005.0
2007-03-07 09:15:00,0.67948,0.6797,0.6794,0.67945,2143300015.0
2007-03-07 09:30:00,0.67958,0.6797,0.67921,0.67931,2368099986.0
2007-03-07 09:45:00,0.67931,0.67985,0.67931,0.67975,1986600002.0
2007-03-07 10:00:00,0.67973,0.67998,0.67969,0.67974,1897200002.0
2007-03-07 10:15:00,0.67975,0.67997,0.6797,0.67992,2280400008.0
2007-03-07 10:30:00,0.67991,0.68007,0.67985,0.68007,2139000006.0
2007-03-07 10:45:00,0.68006,0.68009,0.67969,0.68005,2282499993.0
2007-03-07 11:00:00,0.68015,0.68068,0.68015,0.68052,1763300001.0
2007-03-07 11:15:00,0.68054,0.68054,0.68025,0.68037,2212299994.0
2007-03-07 11:30:00,0.6804,0.6804,0.68,0.68019,1885599991.0
2007-03-07 11:45:00,0.68013,0.68028,0.68003,0.68008,2391900000.0
2007-03-07 12:00:00,0.68001,0.68011,0.67981,0.67995,2116300001.0
2007-03-07 12:15:00,0.6797,0.68026,0.6797,0.68021,2129300003.0
2007-03-07 12:30:00,0.68019,0.68023,0.67992,0.67997,1897999991.0
2007-03-07 12:45:00,0.67998,0.68014,0.67972,0.68009,1763699989.0
2007-03-07 13:00:00,0.68014,0.68031,0.68009,0.68025,2297199989.0
2007-03-07 13:15:00,0.68018,0.68051,0.68017,0.68043,1686499995.0
2007-03-07 13:30:00,0.68044,0.68066,0.68031,0.68058,1807900015.0
2007-03-07 13:45:00,0.68056,0.68061,0.68045,0.68052,2175500009.0
2007-03-07 14:00:00,0.68052,0.68057,0.68029,0.68051,1955400002.0
2007-03-07 14:15:00,0.68051,0.68059,0.68031,0.68042,2078899997.0
2007-03-07 14:30:00,0.68039,0.68081,0.68039,0.68068,1830700003.0
2007-03-07 14:45:00,0.68071,0.68108,0.6807,0.68098,2276700007.0
2007-03-07 15:00:00,0.68095,0.6812,0.68092,0.68105,1965100003.0
2007-03-07 15:15:00,0.68101,0.68118,0.68061,0.68062,2003000003.0
2007-03-07 15:30:00,0.68064,0.68068,0.68042,0.68048,1891899999.0
2007-03-07 15:45:00,0.68044,0.68069,0.68039,0.68055,1816800007.0
2007-03-07 16:00:00,0.68057,0.68068,0.68036,0.68064,2006199997.0
2007-03-07 16:15:00,0.68063,0.68077,0.68059,0.68068,1626200000.0
2007-03-07 16:30:00,0.68069,0.6808,0.68063,0.6808,2011899996.0
2007-03-07 16:45:00,0.68076,0.68113,0.68075,0.68096,1976200005.0
2007-03-07 17:00:00,0.68094,0.68102,0.6807,0.68083,2342000008.0
2007-03-07 17:15:00,0.68085,0.68089,0.68058,0.68071,2278300004.0
2007-03-07 17:30:00,0.68075,0.68095,0.68068,0.68094,2281200000.0
2007-03-07 17:45:00,0.68091,0.68124,0.68075,0.68087,1895399990.0
2007-03-07 18:00:00,0.68087,0.68088,0.68061,0.6808,14901300016.0
2007-03-07 18:15:00,0.68075,0.6808,0.68049,0.68063,12480699994.0
2007-03-07 18:30:00,0.68065,0.68077,0.68049,0.68057,8940199988.0
2007-03-07 18:45:00,0.68058,0.68089,0.68052,0.68054,6184799996.0
2007-03-07 19:00:00,0.6805,0.68081,0.68049,0.68073,6617699988.0
2007-03-07 19:15:00,0.68077,0.68092,0.68066,0.68074,6078899997.0
2007-03-07 19:30:00,0.68073,0.68084,0.68059,0.68062,6646500005.0
2007-03-07 19:45:00,0.68067,0.68074,0.68043,0.68062,4395600005.0
2007-03-07 20:00:00,0.68067,0.68081,0.6806,0.68073,4322000017.0
2007-03-07 20:15:00,0.68075,0.68085,0.68068,0.68077,7048100011.0
2007-03-07 20:30:00,0.68078,0.68109,0.68074,0.68105,9951699990.0
2007-03-07 20:45:00,0.68106,0.68117,0.68085,0.68085,11324599962.0
2007-03-07 21:00:00,0.68083,0.68123,0.6808,0.68121,8326099993.0
2007-03-07 21:15:00,0.68117,0.68133,0.68099,0.68109,5082000014.0
2007-03-07 21:30:00,0.68105,0.68162,0.68105,0.68158,4356400005.0
2007-03-07 21:45:00,0.68158,0.68173,0.68146,0.68154,3634000009.0
2007-03-07 22:00:00,0.68155,0.68162,0.68138,0.68153,3450800015.0
2007-03-07 22:15:00,0.6815,0.68162,0.68138,0.6815,4315899996.0
2007-03-07 22:30:00,0.68154,0.68158,0.68141,0.68145,3028799984.0
2007-03-07 22:45:00,0.68146,0.68156,0.68135,0.68146,2751399984.0
2007-03-07 23:00:00,0.68119,0.6817,0.68119,0.68159,2328400006.0
2007-03-07 23:15:00,0.68158,0.68177,0.68158,0.68163,1853499992.0
2007-03-07 23:30:00,0.6817,0.68178,0.68155,0.68159,1706099995.0
2007-03-07 23:45:00,0.68157,0.68168,0.68135,0.68152,1305800001.0
2007-03-08 00:00:00,0.68148,0.68181,0.68148,0.68177,1809300000.0
2007-03-08 00:15:00,0.68176,0.68202,0.68174,0.68196,1938799993.0
2007-03-08 00:30:00,0.68205,0.68305,0.682,0.68293,2341900017.0
2007-03-08 00:45:00,0.68295,0.6831,0.68247,0.68253,1881099997.0
2007-03-08 01:00:00,0.68249,0.68316,0.68244,0.68316,1890800005.0
2007-03-08 01:15:00,0.68316,0.68325,0.68269,0.68276,1891799998.0
2007-03-08 01:30:00,0.68272,0.68295,0.68272,0.68287,2272900009.0
2007-03-08 01:45:00,0.68287,0.68287,0.68253,0.68259,1900500004.0
2007-03-08 02:00:00,0.68259,0.68291,0.68258,0.6827,1602899985.0
2007-03-08 02:15:00,0.68269,0.68276,0.68257,0.68265,1745100000.0
2007-03-08 02:30:00,0.68263,0.68273,0.68244,0.68273,1831700006.0
2007-03-08 02:45:00,0.6827,0.68287,0.6826,0.68276,1654900000.0
2007-03-08 03:00:00,0.68279,0.68285,0.6819,0.68202,1968100013.0
2007-03-08 03:15:00,0.68202,0.68234,0.68198,0.6821,1489100006.0
2007-03-08 03:30:00,0.68204,0.68222,0.6819,0.68217,1893799996.0
2007-03-08 03:45:00,0.68213,0.6823,0.68205,0.68207,1511499994.0
2007-03-08 04:00:00,0.68215,0.68227,0.68201,0.68201,1348600001.0
2007-03-08 04:15:00,0.68205,0.68225,0.68205,0.68218,1665700007.0
2007-03-08 04:30:00,0.68219,0.68229,0.68206,0.68226,1928400010.0
2007-03-08 04:45:00,0.6822,0.68228,0.68202,0.6821,2029999971.0
2007-03-08 05:00:00,0.68209,0.68231,0.68194,0.68212,1667899989.0
2007-03-08 05:15:00,0.68213,0.6822,0.68199,0.68203,1440099999.0
2007-03-08 05:30:00,0.68202,0.68219,0.68198,0.68209,1647699990.0
2007-03-08 05:45:00,0.68209,0.68214,0.68188,0.68203,1860299988.0
2007-03-08 06:00:00,0.68205,0.68212,0.68192,0.68205,1508000006.0
2007-03-08 06:15:00,0.68202,0.68219,0.68197,0.6821,1657300008.0
2007-03-08 06:30:00,0.68214,0.68226,0.68207,0.68209,1065299994.0
2007-03-08 06:45:00,0.6822,0.68225,0.68206,0.68215,1985899997.0
2007-03-08 07:00:00,0.68209,0.68209,0.68108,0.68143,1723700007.0
2007-03-08 07:15:00,0.6815,0.68164,0.6813,0.6813,1598199996.0
2007-03-08 07:30:00,0.68135,0.68155,0.68112,0.68124,2118200011.0
2007-03-08 07:45:00,0.68122,0.68155,0.68091,0.68144,2296200001.0
2007-03-08 08:00:00,0.68138,0.68147,0.6812,0.68126,1609400005.0
2007-03-08 08:15:00,0.6813,0.68147,0.68117,0.68124,1682900021.0
2007-03-08 08:30:00,0.68122,0.6814,0.68112,0.68131,1807900001.0
2007-03-08 08:45:00,0.68135,0.68146,0.68092,0.68142,1944500002.0
2007-03-08 09:00:00,0.68147,0.68164,0.68135,0.68156,1921600002.0
2007-03-08 09:15:00,0.68156,0.68162,0.68125,0.68147,2289700005.0
2007-03-08 09:30:00,0.68147,0.68166,0.68144,0.68153,1611100002.0
2007-03-08 09:45:00,0.68156,0.68165,0.68112,0.6812,1999100003.0
2007-03-08 10:00:00,0.68108,0.68127,0.68099,0.6812,1915200005.0
2007-03-08 10:15:00,0.68119,0.6814,0.68099,0.68099,1950300007.0
2007-03-08 10:30:00,0.68097,0.68098,0.68035,0.68048,2038899994.0
2007-03-08 10:45:00,0.68046,0.68056,0.68006,0.68032,2212999982.0
2007-03-08 11:00:00,0.68026,0.68038,0.6801,0.68019,1622500006.0
2007-03-08 11:15:00,0.68024,0.68029,0.67974,0.67981,2344800006.0
2007-03-08 11:30:00,0.67987,0.68002,0.67969,0.67983,2150099979.0
2007-03-08 11:45:00,0.67981,0.68015,0.67981,0.68002,2130400004.0
2007-03-08 12:00:00,0.67996,0.68016,0.67988,0.68009,2110399991.0
2007-03-08 12:15:00,0.68007,0.68019,0.67989,0.67995,2186499998.0
2007-03-08 12:30:00,0.67987,0.67992,0.67962,0.67964,1825099995.0
2007-03-08 12:45:00,0.67965,0.6799,0.67961,0.67972,2141500014.0
2007-03-08 13:00:00,0.67973,0.67978,0.67938,0.67978,2017100004.0
2007-03-08 13:15:00,0.67972,0.67996,0.67969,0.67985,2384300001.0
2007-03-08 13:30:00,0.67994,0.67994,0.67958,0.67976,1914800004.0
2007-03-08 13:45:00,0.67978,0.6799,0.67953,0.67955,2316299990.0
2007-03-08 14:00:00,0.67941,0.68071,0.67941,0.68071,2151900012.0
2007-03-08 14:15:00,0.68079,0.68132,0.6807,0.6813,2543500010.0
2007-03-08 14:30:00,0.68124,0.68157,0.68122,0.68135,2268299995.0
2007-03-08 14:45:00,0.68139,0.682,0.6812,0.68123,2200000007.0
2007-03-08 15:00:00,0.68118,0.68156,0.68118,0.68127,1996600001.0
2007-03-08 15:15:00,0.68124,0.68155,0.68118,0.68148,1849399993.0
2007-03-08 15:30:00,0.68145,0.68216,0.68145,0.68193,2178100000.0
2007-03-08 15:45:00,0.68188,0.68191,0.6812,0.68138,1681100008.0
2007-03-08 16:00:00,0.68139,0.68146,0.6807,0.6807,2390399997.0
2007-03-08 16:15:00,0.68059,0.68068,0.68031,0.68065,2052000009.0
2007-03-08 16:30:00,0.68061,0.68071,0.6803,0.68042,2114300002.0
2007-03-08 16:45:00,0.68039,0.68051,0.6803,0.68048,2042299984.0
2007-03-08 17:00:00,0.68043,0.68057,0.68036,0.68045,2223300013.0
2007-03-08 17:15:00,0.68044,0.68054,0.68025,0.68047,2216000008.0
2007-03-08 17:30:00,0.6805,0.68053,0.68027,0.68038,1816600004.0
2007-03-08 17:45:00,0.68033,0.68041,0.68,0.68,1470699988.0
2007-03-08 18:00:00,0.68,0.68023,0.67998,0.68018,17489800023.0
2007-03-08 18:15:00,0.68022,0.68027,0.68,0.6802,14455600016.0
2007-03-08 18:30:00,0.68022,0.68029,0.68003,0.68007,8051299972.0
2007-03-08 18:45:00,0.68008,0.68033,0.68002,0.6802,6079499996.0
2007-03-08 19:00:00,0.6802,0.68046,0.68015,0.68038,6531899975.0
2007-03-08 19:15:00,0.68037,0.68047,0.68026,0.6804,5399800010.0
2007-03-08 19:30:00,0.6804,0.68051,0.68031,0.68042,6804500003.0
2007-03-08 19:45:00,0.68045,0.68081,0.68041,0.68075,3782000001.0
2007-03-08 20:00:00,0.68083,0.68085,0.68054,0.68063,4457799989.0
2007-03-08 20:15:00,0.68065,0.68069,0.68047,0.68053,6565400004.0
2007-03-08 20:30:00,0.68053,0.68057,0.68021,0.68037,10651599987.0
2007-03-08 20:45:00,0.68037,0.68044,0.68016,0.68016,11506899999.0
2007-03-08 21:00:00,0.68019,0.68036,0.68013,0.68023,7514599996.0
2007-03-08 21:15:00,0.68024,0.68035,0.68015,0.68022,5004200014.0
2007-03-08 21:30:00,0.6802,0.68064,0.6802,0.68059,4338299998.0
2007-03-08 21:45:00,0.68059,0.68068,0.68037,0.68068,3116600002.0
2007-03-08 22:00:00,0.68068,0.68084,0.68051,0.68065,3726499991.0
2007-03-08 22:15:00,0.6807,0.68073,0.68047,0.68047,4526400008.0
2007-03-08 22:30:00,0.6805,0.68071,0.68035,0.68064,3116599997.0
2007-03-08 22:45:00,0.68068,0.6807,0.68038,0.68046,2659399986.0
2007-03-08 23:00:00,0.68034,0.68076,0.6803,0.68067,2001300013.0
2007-03-08 23:15:00,0.6807,0.68075,0.68046,0.6806,2006799996.0
2007-03-08 23:30:00,0.68063,0.68076,0.68044,0.68071,1929599983.0
2007-03-08 23:45:00,0.68068,0.68106,0.6806,0.68087,1545499999.0
2007-03-09 00:00:00,0.68088,0.68091,0.68064,0.68079,1791000000.0
2007-03-09 00:15:00,0.68078,0.68094,0.68053,0.68053,1705300006.0
2007-03-09 00:30:00,0.68067,0.6809,0.68062,0.68071,1627800007.0
2007-03-09 00:45:00,0.68067,0.68074,0.68041,0.68062,1718900005.0
2007-03-09 01:00:00,0.68057,0.68083,0.68057,0.68078,2490500001.0
2007-03-09 01:15:00,0.68075,0.68105,0.68075,0.68086,1504100005.0
2007-03-09 01:30:00,0.68083,0.68097,0.6807,0.68081,1617900000.0
2007-03-09 01:45:00,0.68083,0.68093,0.68068,0.68076,1608200004.0
2007-03-09 02:00:00,0.68072,0.68079,0.68059,0.68066,1916699986.0
2007-03-09 02:15:00,0.68062,0.68076,0.68057,0.68065,1998999998.0
2007-03-09 02:30:00,0.68062,0.68067,0.68017,0.68022,1651000007.0
2007-03-09 02:45:00,0.68018,0.68081,0.68009,0.68075,2005599989.0
2007-03-09 03:00:00,0.68078,0.68079,0.68059,0.68072,1943400004.0
2007-03-09 03:15:00,0.68075,0.68082,0.68041,0.68065,1439199990.0
2007-03-09 03:30:00,0.68057,0.68065,0.68024,0.68044,1716500002.0
2007-03-09 03:45:00,0.68044,0.6807,0.68027,0.68065,1166800004.0
2007-03-09 04:00:00,0.6807,0.68085,0.68049,0.68067,1324300000.0
2007-03-09 04:15:00,0.68073,0.68093,0.68073,0.68093,1632899993.0
2007-03-09 04:30:00,0.68092,0.68113,0.68065,0.68097,1785099994.0
2007-03-09 04:45:00,0.68093,0.68132,0.68081,0.68115,1266800002.0
2007-03-09 05:00:00,0.68115,0.68125,0.68098,0.68102,1690500008.0
2007-03-09 05:15:00,0.68105,0.68128,0.68101,0.68123,1394300005.0
2007-03-09 05:30:00,0.68121,0.68128,0.68107,0.68125,1395199997.0
2007-03-09 05:45:00,0.68121,0.68129,0.68076,0.68092,1554700000.0
2007-03-09 06:00:00,0.68093,0.6812,0.6809,0.68118,1493300003.0
2007-03-09 06:15:00,0.68119,0.68126,0.68091,0.68107,1806900000.0
2007-03-09 06:30:00,0.68107,0.68117,0.6808,0.68088,1267400000.0
2007-03-09 06:45:00,0.68097,0.68103,0.68067,0.68075,1600799997.0
2007-03-09 07:00:00,0.68063,0.68065,0.68017,0.68062,1589199995.0
2007-03-09 07:15:00,0.68063,0.6807,0.68049,0.68062,1858900003.0
2007-03-09 07:30:00,0.68061,0.68063,0.68038,0.68038,1852199990.0
2007-03-09 07:45:00,0.68035,0.68063,0.68035,0.68049,1411300001.0
2007-03-09 08:00:00,0.6804,0.68051,0.68013,0.68027,1623700006.0
2007-03-09 08:15:00,0.68029,0.68053,0.68028,0.68043,1780800003.0
2007-03-09 08:30:00,0.68041,0.68057,0.68033,0.68047,1759999999.0
2007-03-09 08:45:00,0.68043,0.68061,0.68037,0.68048,1968699996.0
2007-03-09 09:00:00,0.68049,0.68085,0.68033,0.68078,1889399985.0
2007-03-09 09:15:00,0.68077,0.68103,0.68075,0.68089,1964799997.0
2007-03-09 09:30:00,0.68094,0.68146,0.68088,0.68142,2134400012.0
2007-03-09 09:45:00,0.68143,0.68152,0.68106,0.68125,1969600006.0
2007-03-09 10:00:00,0.68119,0.6813,0.68104,0.68104,1949200000.0
2007-03-09 10:15:00,0.68106,0.68144,0.68106,0.68123,2254200000.0
2007-03-09 10:30:00,0.68123,0.68147,0.68119,0.68126,1930600003.0
2007-03-09 10:45:00,0.68124,0.68162,0.6812,0.68137,2486699995.0
2007-03-09 11:00:00,0.68137,0.68139,0.68114,0.68124,1863799983.0
2007-03-09 11:15:00,0.68128,0.68136,0.6811,0.68112,1895699999.0
2007-03-09 11:30:00,0.68136,0.68183,0.68123,0.68132,2102200012.0
2007-03-09 11:45:00,0.68136,0.68156,0.6811,0.68116,2229899995.0
2007-03-09 12:00:00,0.68107,0.68128,0.68098,0.68115,1979700004.0
2007-03-09 12:15:00,0.6811,0.68137,0.68099,0.68112,2246099997.0
2007-03-09 12:30:00,0.68107,0.68131,0.68107,0.68123,1794399996.0
2007-03-09 12:45:00,0.68125,0.68128,0.68093,0.68105,2303500003.0
2007-03-09 13:00:00,0.68106,0.68109,0.68076,0.68084,1973899995.0
2007-03-09 13:15:00,0.6808,0.68106,0.6808,0.681,2042699995.0
2007-03-09 13:30:00,0.68104,0.6811,0.6808,0.6809,1609700003.0
2007-03-09 13:45:00,0.68088,0.68097,0.68072,0.68082,2372300010.0
2007-03-09 14:00:00,0.68082,0.68084,0.68058,0.68065,2270500008.0
2007-03-09 14:15:00,0.68066,0.68072,0.68054,0.68062,1999099995.0
2007-03-09 14:30:00,0.68053,0.68065,0.68047,0.68062,2268700000.0
2007-03-09 14:45:00,0.68063,0.68081,0.68057,0.68071,2176100000.0
2007-03-09 15:00:00,0.68071,0.68085,0.68048,0.68049,2061299981.0
2007-03-09 15:15:00,0.68049,0.68065,0.68023,0.68026,2161399986.0
2007-03-09 15:30:00,0.68009,0.68053,0.67811,0.67864,2174599981.0
2007-03-09 15:45:00,0.67854,0.67917,0.67835,0.67847,2569399999.0
2007-03-09 16:00:00,0.67853,0.67862,0.67821,0.67845,1901100001.0
2007-03-09 16:15:00,0.67841,0.67872,0.67819,0.67824,2196199991.0
2007-03-09 16:30:00,0.67825,0.67825,0.67766,0.67818,1858199992.0
2007-03-09 16:45:00,0.67815,0.67831,0.67815,0.67823,1844700012.0
2007-03-09 17:00:00,0.6782,0.67875,0.67806,0.67872,2019900005.0
2007-03-09 17:15:00,0.6787,0.67901,0.67866,0.67886,2094500004.0
2007-03-09 17:30:00,0.67883,0.67888,0.67865,0.67888,2147000013.0
2007-03-09 17:45:00,0.67883,0.67887,0.67867,0.67869,1869299990.0
2007-03-09 18:00:00,0.67869,0.67923,0.6783,0.67899,17775500001.0
2007-03-09 18:15:00,0.679,0.67915,0.67882,0.679,13391300000.0
2007-03-09 18:30:00,0.679,0.67916,0.67886,0.67898,8292099993.0
2007-03-09 18:45:00,0.67898,0.67918,0.67884,0.67897,6694699963.0
2007-03-09 19:00:00,0.67892,0.67903,0.67834,0.67838,6460599959.0
2007-03-09 19:15:00,0.67838,0.67844,0.67804,0.67815,6001299988.0
2007-03-09 19:30:00,0.67812,0.67828,0.67795,0.67822,6532200032.0
2007-03-09 19:45:00,0.67825,0.67835,0.67816,0.67826,3783000008.0
2007-03-09 20:00:00,0.67834,0.67848,0.67818,0.67841,4493200004.0
2007-03-09 20:15:00,0.67844,0.67849,0.67803,0.67831,6521200022.0
2007-03-09 20:30:00,0.67833,0.67849,0.67806,0.67806,10193799995.0
2007-03-09 20:45:00,0.67808,0.67825,0.67799,0.678,10662699984.0
2007-03-09 21:00:00,0.67803,0.67842,0.67797,0.67833,8026000001.0
2007-03-09 21:15:00,0.67837,0.67853,0.67831,0.67838,5129299985.0
2007-03-09 21:30:00,0.67835,0.67866,0.67835,0.67865,4338200014.0
2007-03-09 21:45:00,0.67865,0.67883,0.67855,0.67883,3077900002.0
2007-03-09 22:00:00,0.67883,0.67892,0.67862,0.67888,3450200002.0
2007-03-09 22:15:00,0.67892,0.67894,0.67865,0.67875,4470100003.0
2007-03-09 22:30:00,0.67877,0.67879,0.6785,0.6787,3370400011.0
2007-03-09 22:45:00,0.67876,0.67889,0.67841,0.67843,2463200003.0
2007-03-09 23:00:00,0.67825,0.67871,0.67825,0.67858,2117199997.0
2007-03-09 23:15:00,0.67856,0.67879,0.67837,0.67865,1173100000.0
2007-03-09 23:30:00,0.67868,0.67883,0.67852,0.67867,1896899988.0
2007-03-09 23:45:00,0.67865,0.67886,0.67842,0.67857,1546699994.0
2007-03-11 23:00:00,0.67834,0.67851,0.67784,0.67834,2793000014.0
2007-03-11 23:15:00,0.6783,0.6785,0.67791,0.67829,2875700009.0
2007-03-11 23:30:00,0.6784,0.6786,0.67817,0.67836,2357599997.0
2007-03-11 23:45:00,0.6783,0.67878,0.67815,0.67865,2425199992.0
2007-03-12 00:00:00,0.67854,0.6786,0.6782,0.67829,2196800003.0
2007-03-12 00:15:00,0.67843,0.67859,0.67814,0.67815,1621900004.0
2007-03-12 00:30:00,0.67812,0.67813,0.67764,0.67773,1552900007.0
2007-03-12 00:45:00,0.67773,0.67803,0.67763,0.67787,1951400015.0
2007-03-12 01:00:00,0.6778,0.678,0.67756,0.67787,2150399995.0
2007-03-12 01:15:00,0.67781,0.67787,0.67733,0.67768,1484300007.0
2007-03-12 01:30:00,0.67785,0.67788,0.67739,0.6776,2459700010.0
2007-03-12 01:45:00,0.67763,0.67783,0.67721,0.67722,1936500010.0
2007-03-12 02:00:00,0.67713,0.67769,0.67712,0.67753,1709900002.0
2007-03-12 02:15:00,0.67761,0.67788,0.67748,0.6778,2040799989.0
2007-03-12 02:30:00,0.67779,0.67834,0.67774,0.6783,2353100010.0
2007-03-12 02:45:00,0.67823,0.67841,0.67794,0.67801,2064599993.0
2007-03-12 03:00:00,0.67805,0.67819,0.67793,0.67811,1374200002.0
2007-03-12 03:15:00,0.67808,0.67829,0.67792,0.67812,1472000001.0
2007-03-12 03:30:00,0.67804,0.67825,0.67792,0.6782,1787099996.0
2007-03-12 03:45:00,0.6782,0.67833,0.67792,0.67824,1400900003.0
2007-03-12 04:00:00,0.67828,0.67828,0.678,0.67807,1332700013.0
2007-03-12 04:15:00,0.67813,0.67821,0.67799,0.67813,1362599995.0
2007-03-12 04:30:00,0.67813,0.67818,0.67805,0.67812,2023999982.0
2007-03-12 04:45:00,0.67803,0.67821,0.67794,0.67815,1985900003.0
2007-03-12 05:00:00,0.67815,0.67832,0.67804,0.67814,1535099995.0
2007-03-12 05:15:00,0.67813,0.67826,0.67781,0.678,1548299994.0
2007-03-12 05:30:00,0.67801,0.67805,0.67774,0.67782,1560899992.0
2007-03-12 05:45:00,0.67782,0.67788,0.67774,0.67788,1755400003.0
2007-03-12 06:00:00,0.67784,0.67787,0.67772,0.67785,1403600006.0
2007-03-12 06:15:00,0.67781,0.67818,0.67773,0.67785,1768600007.0
2007-03-12 06:30:00,0.67784,0.67805,0.6778,0.678,1591400002.0
2007-03-12 06:45:00,0.67807,0.67807,0.67783,0.67802,1454100002.0
2007-03-12 07:00:00,0.67795,0.67808,0.67779,0.67782,1596100011.0
2007-03-12 07:15:00,0.67786,0.67797,0.67782,0.67793,1330599991.0
2007-03-12 07:30:00,0.67793,0.67797,0.67776,0.67782,1767399993.0
2007-03-12 07:45:00,0.67779,0.67819,0.67779,0.67815,1947099993.0
2007-03-12 08:00:00,0.67811,0.67838,0.67811,0.67824,1899899991.0
2007-03-12 08:15:00,0.67826,0.67837,0.67812,0.67829,1389900007.0
2007-03-12 08:30:00,0.67832,0.67836,0.678,0.67806,2060100009.0
2007-03-12 08:45:00,0.67806,0.67814,0.67768,0.67778,1493699993.0
2007-03-12 09:00:00,0.67775,0.67787,0.67766,0.67781,1813000002.0
2007-03-12 09:15:00,0.6778,0.6778,0.67749,0.67772,2295799997.0
2007-03-12 09:30:00,0.67773,0.67776,0.677,0.67713,2390900007.0
2007-03-12 09:45:00,0.67717,0.67772,0.67713,0.67762,1765800010.0
2007-03-12 10:00:00,0.6776,0.67778,0.67745,0.67745,2086999985.0
2007-03-12 10:15:00,0.67749,0.67765,0.67738,0.67749,2366800001.0
2007-03-12 10:30:00,0.67756,0.67756,0.67721,0.67741,1990199982.0
2007-03-12 10:45:00,0.6774,0.6779,0.67731,0.6778,2349700007.0
2007-03-12 11:00:00,0.67777,0.67826,0.67762,0.67822,1913500010.0
2007-03-12 11:15:00,0.67825,0.67865,0.67824,0.67857,2446200013.0
2007-03-12 11:30:00,0.6786,0.67874,0.67834,0.67849,1830499999.0
2007-03-12 11:45:00,0.67841,0.67848,0.6783,0.67842,2354100002.0
2007-03-12 12:00:00,0.67835,0.67847,0.67792,0.678,1932300004.0
2007-03-12 12:15:00,0.67795,0.67817,0.67772,0.6781,2601900009.0
2007-03-12 12:30:00,0.67806,0.67821,0.678,0.67813,2075199999.0
2007-03-12 12:45:00,0.67814,0.67834,0.67806,0.67815,2345799999.0
2007-03-12 13:00:00,0.67819,0.67851,0.67803,0.67809,1742800007.0
2007-03-12 13:15:00,0.67839,0.6787,0.67834,0.67868,2575700000.0
2007-03-12 13:30:00,0.67868,0.6795,0.67853,0.6795,2384600005.0
2007-03-12 13:45:00,0.6795,0.6795,0.67903,0.67931,2320299988.0
2007-03-12 14:00:00,0.67931,0.67973,0.67924,0.67966,2152699997.0
2007-03-12 14:15:00,0.67965,0.68126,0.67958,0.68126,2028899989.0
2007-03-12 14:30:00,0.68138,0.68169,0.68092,0.68108,2174000011.0
2007-03-12 14:45:00,0.68107,0.68163,0.68102,0.68152,2414099997.0
2007-03-12 15:00:00,0.6815,0.68201,0.68131,0.68201,1799900008.0
2007-03-12 15:15:00,0.68225,0.68271,0.68225,0.68249,1940899997.0
2007-03-12 15:30:00,0.68249,0.68255,0.6821,0.68219,1886000007.0
2007-03-12 15:45:00,0.68224,0.68244,0.6821,0.68222,1749099997.0
2007-03-12 16:00:00,0.68223,0.68313,0.68222,0.68304,1783199997.0
2007-03-12 16:15:00,0.68305,0.68305,0.68251,0.6826,1997800005.0
2007-03-12 16:30:00,0.68257,0.68271,0.68216,0.68233,1848200005.0
2007-03-12 16:45:00,0.68237,0.68269,0.68222,0.6824,2078799990.0
2007-03-12 17:00:00,0.68243,0.68316,0.68224,0.68308,2267099997.0
2007-03-12 17:15:00,0.68307,0.68335,0.68292,0.68335,2244800009.0
2007-03-12 17:30:00,0.68333,0.6836,0.68333,0.68354,1816300004.0
2007-03-12 17:45:00,0.68353,0.68353,0.68334,0.68337,2024199997.0
2007-03-12 18:00:00,0.68337,0.68355,0.68305,0.6832,18637500013.0
2007-03-12 18:15:00,0.68322,0.68326,0.68299,0.68314,14717799982.0
2007-03-12 18:30:00,0.68315,0.68329,0.68308,0.68318,8028799976.0
2007-03-12 18:45:00,0.68319,0.68329,0.68286,0.68294,6645099969.0
2007-03-12 19:00:00,0.68293,0.68308,0.68277,0.68289,6622300003.0
2007-03-12 19:15:00,0.68289,0.68296,0.68218,0.68227,5605900003.0
2007-03-12 19:30:00,0.68221,0.68258,0.68216,0.68247,7335999982.0
2007-03-12 19:45:00,0.68247,0.68253,0.6821,0.68221,4022099994.0
2007-03-12 20:00:00,0.68227,0.68245,0.68216,0.68239,4048100006.0
2007-03-12 20:15:00,0.68242,0.68248,0.68199,0.68205,6481300001.0
2007-03-12 20:30:00,0.68204,0.68243,0.68202,0.68219,9457400019.0
2007-03-12 20:45:00,0.68224,0.68285,0.6821,0.68252,11030199995.0
2007-03-12 21:00:00,0.68255,0.68263,0.68237,0.68244,8074399984.0
2007-03-12 21:15:00,0.68246,0.68257,0.6822,0.68247,4985499986.0
2007-03-12 21:30:00,0.68245,0.68266,0.68245,0.68254,4671399986.0
2007-03-12 21:45:00,0.68254,0.68256,0.68229,0.68252,3346099988.0
2007-03-12 22:00:00,0.68248,0.6826,0.68235,0.68253,3683199975.0
2007-03-12 22:15:00,0.68242,0.68268,0.68242,0.6825,4127500005.0
2007-03-12 22:30:00,0.68251,0.68255,0.68239,0.68251,3193899991.0
2007-03-12 22:45:00,0.68254,0.68259,0.68203,0.68203,3018699997.0
2007-03-12 23:00:00,0.68196,0.68243,0.68196,0.68209,1694000003.0
2007-03-12 23:15:00,0.68211,0.68237,0.68193,0.6822,2094999983.0
2007-03-12 23:30:00,0.68222,0.68227,0.6821,0.68218,2057799996.0
2007-03-12 23:45:00,0.68215,0.68237,0.68201,0.68227,1406600009.0
2007-03-13 00:00:00,0.68224,0.68263,0.68222,0.68262,2209399988.0
2007-03-13 00:15:00,0.68266,0.6827,0.68235,0.68259,1899900002.0
2007-03-13 00:30:00,0.68263,0.68265,0.68236,0.68248,1615700013.0
2007-03-13 00:45:00,0.68232,0.68257,0.68232,0.68232,1806299998.0
2007-03-13 01:00:00,0.68236,0.68248,0.68217,0.68235,2066099997.0
2007-03-13 01:15:00,0.68233,0.68258,0.68222,0.68243,1603999984.0
2007-03-13 01:30:00,0.68245,0.68252,0.68224,0.68247,2207099991.0
2007-03-13 01:45:00,0.68252,0.68256,0.68225,0.68242,2001299991.0
2007-03-13 02:00:00,0.68232,0.68249,0.68219,0.68242,2052300020.0
2007-03-13 02:15:00,0.68241,0.68258,0.68236,0.68242,2028300009.0
2007-03-13 02:30:00,0.6824,0.68288,0.68238,0.68283,2098799989.0
2007-03-13 02:45:00,0.6828,0.68283,0.68257,0.68273,1522700001.0
2007-03-13 03:00:00,0.68277,0.6828,0.68257,0.68264,2005900000.0
2007-03-13 03:15:00,0.68263,0.68283,0.68258,0.68281,1338000010.0
2007-03-13 03:30:00,0.68282,0.68287,0.68267,0.68272,1232499999.0
2007-03-13 03:45:00,0.68272,0.68287,0.68257,0.68271,1374200004.0
2007-03-13 04:00:00,0.68271,0.68275,0.68237,0.68237,1719599995.0
2007-03-13 04:15:00,0.68243,0.68266,0.68241,0.68255,1621400013.0
2007-03-13 04:30:00,0.68259,0.68267,0.68242,0.68267,2147399987.0
2007-03-13 04:45:00,0.6826,0.68276,0.68234,0.68255,1513700007.0
2007-03-13 05:00:00,0.68249,0.68268,0.68238,0.68257,1776500000.0
2007-03-13 05:15:00,0.6826,0.68268,0.68243,0.68252,1503199986.0
2007-03-13 05:30:00,0.68253,0.6827,0.68239,0.68259,1870899985.0
2007-03-13 05:45:00,0.68257,0.6826,0.68241,0.68243,1266000010.0
2007-03-13 06:00:00,0.68245,0.68253,0.68233,0.68244,1519900010.0
2007-03-13 06:15:00,0.68243,0.68252,0.68228,0.68245,1917099997.0
2007-03-13 06:30:00,0.68245,0.68247,0.6823,0.68232,1258900005.0
2007-03-13 06:45:00,0.68237,0.68237,0.68211,0.68227,1661199980.0
2007-03-13 07:00:00,0.68228,0.68246,0.68217,0.68237,1538700011.0
2007-03-13 07:15:00,0.68225,0.68244,0.68225,0.68231,1805799997.0
2007-03-13 07:30:00,0.6824,0.68283,0.68205,0.68277,1988100001.0
2007-03-13 07:45:00,0.68277,0.6829,0.68256,0.68273,1777100001.0
2007-03-13 08:00:00,0.68265,0.68281,0.68249,0.68281,1864199987.0
2007-03-13 08:15:00,0.68285,0.68305,0.68272,0.68305,1454700003.0
2007-03-13 08:30:00,0.68302,0.68305,0.6825,0.68265,1952700003.0
2007-03-13 08:45:00,0.68269,0.68282,0.68262,0.68274,2085800007.0
2007-03-13 09:00:00,0.68268,0.68273,0.68234,0.68252,1863200006.0
2007-03-13 09:15:00,0.68255,0.68302,0.68251,0.68286,2296399985.0
2007-03-13 09:30:00,0.68287,0.68291,0.68273,0.68281,2137399987.0
2007-03-13 09:45:00,0.68281,0.68288,0.68249,0.68288,2102099995.0
2007-03-13 10:00:00,0.68288,0.68298,0.68209,0.6824,2074299986.0
2007-03-13 10:15:00,0.68245,0.68247,0.68211,0.68223,2147699999.0
2007-03-13 10:30:00,0.68218,0.68235,0.68187,0.68201,2083600004.0
2007-03-13 10:45:00,0.68207,0.68226,0.68188,0.68226,1879800006.0
2007-03-13 11:00:00,0.68223,0.68229,0.68182,0.68215,1614499993.0
2007-03-13 11:15:00,0.68221,0.68223,0.68196,0.68196,2487400001.0
2007-03-13 11:30:00,0.68176,0.68225,0.68146,0.68216,1717000005.0
2007-03-13 11:45:00,0.68216,0.68267,0.68208,0.68267,1980499996.0
2007-03-13 12:00:00,0.68261,0.68302,0.68261,0.68292,2110000003.0
2007-03-13 12:15:00,0.68289,0.68303,0.68275,0.68303,1912599998.0
2007-03-13 12:30:00,0.683,0.6832,0.68281,0.68281,2330800009.0
2007-03-13 12:45:00,0.6828,0.68282,0.68252,0.68252,2062800011.0
2007-03-13 13:00:00,0.68241,0.68338,0.68241,0.68338,2191499998.0
2007-03-13 13:15:00,0.68333,0.68351,0.683,0.68323,1989399998.0
2007-03-13 13:30:00,0.68323,0.68344,0.6831,0.6833,1992099994.0
2007-03-13 13:45:00,0.68333,0.68357,0.68322,0.68346,2127400007.0
2007-03-13 14:00:00,0.68347,0.68352,0.68285,0.68309,1954600007.0
2007-03-13 14:15:00,0.68308,0.68308,0.68263,0.6827,2131500006.0
2007-03-13 14:30:00,0.68279,0.68335,0.68267,0.68303,2206799981.0
2007-03-13 14:45:00,0.68306,0.68345,0.68301,0.68334,1991499994.0
2007-03-13 15:00:00,0.68331,0.68336,0.68282,0.68295,2003800006.0
2007-03-13 15:15:00,0.6829,0.68346,0.68282,0.68332,1979699991.0
2007-03-13 15:30:00,0.68332,0.68338,0.68286,0.68286,1899000012.0
2007-03-13 15:45:00,0.68285,0.68307,0.68271,0.68291,2085199996.0
2007-03-13 16:00:00,0.6829,0.68331,0.6829,0.68325,1644100003.0
2007-03-13 16:15:00,0.68327,0.68332,0.68276,0.68283,1723500009.0
2007-03-13 16:30:00,0.68287,0.68302,0.68273,0.68295,1845899998.0
2007-03-13 16:45:00,0.6829,0.68305,0.68265,0.68272,2001499996.0
2007-03-13 17:00:00,0.68272,0.68281,0.68217,0.68221,2174900006.0
2007-03-13 17:15:00,0.68227,0.68231,0.68199,0.68215,2224499994.0
2007-03-13 17:30:00,0.68217,0.6826,0.68216,0.6826,1932000010.0
2007-03-13 17:45:00,0.6826,0.68301,0.68255,0.68299,1524500000.0
2007-03-13 18:00:00,0.68309,0.6838,0.68303,0.68312,18791500018.0
2007-03-13 18:15:00,0.6832,0.68352,0.68314,0.6834,12098699983.0
2007-03-13 18:30:00,0.6834,0.68377,0.68323,0.68333,8266400011.0
2007-03-13 18:45:00,0.68337,0.68369,0.68326,0.68365,6234699998.0
2007-03-13 19:00:00,0.68365,0.68404,0.68359,0.68388,6367200004.0
2007-03-13 19:15:00,0.68386,0.68396,0.6835,0.6836,5499600011.0
2007-03-13 19:30:00,0.68357,0.68373,0.68342,0.68367,7153399991.0
2007-03-13 19:45:00,0.6837,0.68383,0.68359,0.68359,3910100011.0
2007-03-13 20:00:00,0.68365,0.68415,0.68365,0.6839,4508600003.0
2007-03-13 20:15:00,0.6839,0.68399,0.68365,0.68382,6944400004.0
2007-03-13 20:30:00,0.68383,0.68407,0.68372,0.68396,10050199992.0
2007-03-13 20:45:00,0.68393,0.68393,0.68347,0.68347,11132899989.0
2007-03-13 21:00:00,0.68353,0.6837,0.68339,0.68363,7757099990.0
2007-03-13 21:15:00,0.68365,0.68365,0.68342,0.68362,4945599996.0
2007-03-13 21:30:00,0.6836,0.68369,0.68342,0.68347,4517100008.0
2007-03-13 21:45:00,0.68346,0.68367,0.68346,0.68358,3438499989.0
2007-03-13 22:00:00,0.68357,0.68378,0.68347,0.68375,3400399999.0
2007-03-13 22:15:00,0.6838,0.68384,0.68366,0.6837,4397700013.0
2007-03-13 22:30:00,0.68369,0.68405,0.68354,0.68395,3420399998.0
2007-03-13 22:45:00,0.68399,0.68434,0.68376,0.68387,2787599993.0
2007-03-13 23:00:00,0.68358,0.68394,0.68358,0.68386,2267500000.0
2007-03-13 23:15:00,0.68391,0.68438,0.68391,0.68428,2103299994.0
2007-03-13 23:30:00,0.68433,0.68442,0.68419,0.68424,1930000004.0
2007-03-13 23:45:00,0.68423,0.68435,0.68394,0.68426,1953900008.0
2007-03-14 00:00:00,0.68429,0.68436,0.68417,0.68432,2317899980.0
2007-03-14 00:15:00,0.68438,0.6844,0.68417,0.68436,1374399999.0
2007-03-14 00:30:00,0.68444,0.68446,0.68425,0.68441,1912699996.0
2007-03-14 00:45:00,0.68442,0.68451,0.68403,0.68403,1418700004.0
2007-03-14 01:00:00,0.68402,0.68425,0.68395,0.68412,2274199995.0
2007-03-14 01:15:00,0.6841,0.68445,0.68407,0.68439,2081999997.0
2007-03-14 01:30:00,0.68438,0.6844,0.684,0.68412,1832899996.0
2007-03-14 01:45:00,0.68411,0.68412,0.68344,0.68362,2017700012.0
2007-03-14 02:00:00,0.68362,0.68387,0.68334,0.68358,2150000013.0
2007-03-14 02:15:00,0.68353,0.68371,0.68343,0.68346,2598399995.0
2007-03-14 02:30:00,0.68344,0.68375,0.68337,0.68375,1839500004.0
2007-03-14 02:45:00,0.6837,0.68385,0.68335,0.68343,1503799997.0
2007-03-14 03:00:00,0.68345,0.68354,0.68319,0.68342,1960299998.0
2007-03-14 03:15:00,0.68345,0.68345,0.68302,0.68308,1217099994.0
2007-03-14 03:30:00,0.68307,0.68371,0.68299,0.68342,1639900002.0
2007-03-14 03:45:00,0.6834,0.68394,0.6834,0.68378,1784399984.0
2007-03-14 04:00:00,0.68387,0.68393,0.6833,0.68342,2088600002.0
2007-03-14 04:15:00,0.68343,0.68371,0.68337,0.68371,1953100006.0
2007-03-14 04:30:00,0.68365,0.68365,0.68319,0.68359,1579599997.0
2007-03-14 04:45:00,0.68357,0.68363,0.68328,0.68347,1573600010.0
2007-03-14 05:00:00,0.68342,0.68349,0.6832,0.68337,2026699995.0
2007-03-14 05:15:00,0.6834,0.68364,0.68333,0.68348,2021599999.0
2007-03-14 05:30:00,0.68349,0.68373,0.68346,0.68373,1759400000.0
2007-03-14 05:45:00,0.6837,0.68371,0.6834,0.68343,1561600004.0
2007-03-14 06:00:00,0.68345,0.68354,0.68334,0.68353,1940899992.0
2007-03-14 06:15:00,0.68356,0.68395,0.68356,0.6839,2192700001.0
2007-03-14 06:30:00,0.68393,0.68398,0.6837,0.6837,1560499990.0
2007-03-14 06:45:00,0.68377,0.68461,0.68368,0.68461,1841900000.0
2007-03-14 07:00:00,0.6846,0.68467,0.68397,0.6841,2238200008.0
2007-03-14 07:15:00,0.68414,0.68431,0.68397,0.68421,2023599998.0
2007-03-14 07:30:00,0.6842,0.68444,0.68393,0.68402,2139399990.0
2007-03-14 07:45:00,0.68405,0.68434,0.68402,0.68412,1890499998.0
2007-03-14 08:00:00,0.68407,0.68437,0.68391,0.68407,1597000004.0
2007-03-14 08:15:00,0.68409,0.68415,0.68373,0.68388,1631700009.0
2007-03-14 08:30:00,0.68389,0.68492,0.68389,0.68482,1830199991.0
2007-03-14 08:45:00,0.68479,0.6866,0.6847,0.68647,2201599997.0
2007-03-14 09:00:00,0.68653,0.68657,0.68603,0.68618,1956399989.0
2007-03-14 09:15:00,0.68618,0.68634,0.68598,0.68609,2413100005.0
2007-03-14 09:30:00,0.68608,0.68612,0.68565,0.68575,2488299994.0
2007-03-14 09:45:00,0.68582,0.68633,0.68571,0.68627,1826399996.0
2007-03-14 10:00:00,0.6863,0.68642,0.68588,0.68601,2274000014.0
2007-03-14 10:15:00,0.68603,0.6861,0.68575,0.68597,2661999996.0
2007-03-14 10:30:00,0.68595,0.68618,0.68584,0.68617,2062300001.0
2007-03-14 10:45:00,0.68618,0.6863,0.68585,0.68605,2253900008.0
2007-03-14 11:00:00,0.68602,0.68606,0.68534,0.68551,2314899998.0
2007-03-14 11:15:00,0.68557,0.68575,0.68534,0.68534,2096300010.0
2007-03-14 11:30:00,0.68553,0.68572,0.68536,0.68553,2132200001.0
2007-03-14 11:45:00,0.68553,0.68579,0.68542,0.68544,1991099998.0
2007-03-14 12:00:00,0.68534,0.68542,0.6851,0.68532,1983000003.0
2007-03-14 12:15:00,0.68532,0.68533,0.68502,0.68533,2178000011.0
2007-03-14 12:30:00,0.68527,0.68551,0.68479,0.68551,1860500014.0
2007-03-14 12:45:00,0.68552,0.68569,0.68544,0.68554,2196599990.0
2007-03-14 13:00:00,0.68557,0.68568,0.6854,0.68545,2096099998.0
2007-03-14 13:15:00,0.68537,0.68539,0.68491,0.68526,2326799990.0
2007-03-14 13:30:00,0.68528,0.68552,0.68521,0.68541,2192800003.0
2007-03-14 13:45:00,0.68542,0.68549,0.68517,0.68528,2207500003.0
2007-03-14 14:00:00,0.68523,0.68579,0.68523,0.68577,1750400003.0
2007-03-14 14:15:00,0.68577,0.68629,0.68572,0.68592,1927399998.0
2007-03-14 14:30:00,0.68587,0.68609,0.68561,0.6858,2137399983.0
2007-03-14 14:45:00,0.68586,0.68592,0.6857,0.68576,1635800009.0
2007-03-14 15:00:00,0.68576,0.68579,0.68521,0.68521,2187099976.0
2007-03-14 15:15:00,0.68523,0.68556,0.68523,0.68538,2115899997.0
2007-03-14 15:30:00,0.6854,0.68548,0.684,0.68423,2150700009.0
2007-03-14 15:45:00,0.68425,0.68441,0.68376,0.68385,2276000010.0
2007-03-14 16:00:00,0.68383,0.68497,0.6837,0.68463,2354100002.0
2007-03-14 16:15:00,0.68464,0.68488,0.6842,0.68434,1883799998.0
2007-03-14 16:30:00,0.6843,0.6843,0.68326,0.68358,2038299999.0
2007-03-14 16:45:00,0.68353,0.68384,0.68327,0.6836,1767999997.0
2007-03-14 17:00:00,0.68362,0.6837,0.6833,0.68359,2256899996.0
2007-03-14 17:15:00,0.68359,0.68364,0.68293,0.68297,2220700003.0
2007-03-14 17:30:00,0.68295,0.6832,0.68262,0.683,1877400003.0
2007-03-14 17:45:00,0.68298,0.68378,0.6829,0.68378,2106600006.0
2007-03-14 18:00:00,0.6838,0.68492,0.6838,0.68492,16674099955.0
2007-03-14 18:15:00,0.68494,0.68494,0.68429,0.68463,15316200016.0
2007-03-14 18:30:00,0.68459,0.68466,0.684,0.68407,8788499980.0
2007-03-14 18:45:00,0.68408,0.68443,0.68408,0.68415,6108799997.0
2007-03-14 19:00:00,0.68414,0.68431,0.68382,0.68383,6345600016.0
2007-03-14 19:15:00,0.68381,0.6839,0.68316,0.68345,5269899986.0
2007-03-14 19:30:00,0.68343,0.68368,0.68319,0.68319,7699399992.0
2007-03-14 19:45:00,0.68314,0.68383,0.68308,0.6837,3409500008.0
2007-03-14 20:00:00,0.68376,0.68376,0.68345,0.68352,4722400002.0
2007-03-14 20:15:00,0.68354,0.68385,0.68332,0.68367,6216400007.0
2007-03-14 20:30:00,0.68369,0.68381,0.68332,0.68338,9750200010.0
2007-03-14 20:45:00,0.68343,0.68347,0.68318,0.68335,10516600034.0
2007-03-14 21:00:00,0.68343,0.68348,0.6831,0.68313,7310999974.0
2007-03-14 21:15:00,0.6831,0.68318,0.68278,0.68302,4944000012.0
2007-03-14 21:30:00,0.68295,0.6833,0.68285,0.68319,4494999993.0
2007-03-14 21:45:00,0.68318,0.68318,0.68265,0.68304,3468200014.0
2007-03-14 22:00:00,0.68307,0.68343,0.68304,0.68306,3262400010.0
2007-03-14 22:15:00,0.68311,0.68323,0.68295,0.68302,3887999996.0
2007-03-14 22:30:00,0.68303,0.6832,0.68286,0.68305,2923100002.0
2007-03-14 22:45:00,0.68308,0.68309,0.68255,0.68255,2362899991.0
2007-03-14 23:00:00,0.68237,0.68308,0.68237,0.68302,2039900017.0
2007-03-14 23:15:00,0.68301,0.68314,0.68283,0.68308,1623100000.0
2007-03-14 23:30:00,0.6831,0.6831,0.68278,0.68287,1923899993.0
2007-03-14 23:45:00,0.68284,0.68322,0.68284,0.68321,1809300005.0
2007-03-15 00:00:00,0.68317,0.68325,0.68304,0.68312,1965599995.0
2007-03-15 00:15:00,0.68312,0.68323,0.68285,0.68288,1439200009.0
2007-03-15 00:30:00,0.68296,0.68301,0.68285,0.68288,1432099989.0
2007-03-15 00:45:00,0.68289,0.68295,0.68274,0.68292,1909200008.0
2007-03-15 01:00:00,0.68292,0.68335,0.6829,0.68303,2071299990.0
2007-03-15 01:15:00,0.68299,0.68315,0.68255,0.68267,1569300006.0
2007-03-15 01:30:00,0.68259,0.68265,0.6819,0.68197,1963700000.0
2007-03-15 01:45:00,0.68205,0.68244,0.6818,0.68244,1666000000.0
2007-03-15 02:00:00,0.6824,0.68268,0.68237,0.68254,1765199996.0
2007-03-15 02:15:00,0.68256,0.68265,0.68234,0.68238,1938399990.0
2007-03-15 02:30:00,0.68231,0.68253,0.68228,0.68234,2275800001.0
2007-03-15 02:45:00,0.68233,0.68253,0.68226,0.68252,1965799988.0
2007-03-15 03:00:00,0.68253,0.68299,0.68241,0.68298,1785700011.0
2007-03-15 03:15:00,0.68297,0.68301,0.68271,0.6828,1470900002.0
2007-03-15 03:30:00,0.68275,0.68284,0.68265,0.68275,1732400016.0
2007-03-15 03:45:00,0.68276,0.68313,0.68267,0.683,1799699995.0
2007-03-15 04:00:00,0.68298,0.68298,0.68269,0.68269,1814399997.0
2007-03-15 04:15:00,0.68276,0.68304,0.6827,0.68303,1692100001.0
2007-03-15 04:30:00,0.68303,0.68318,0.68292,0.68307,1743799996.0
2007-03-15 04:45:00,0.68285,0.68312,0.68285,0.68292,1469799987.0
2007-03-15 05:00:00,0.68289,0.68316,0.68277,0.68293,1914700004.0
2007-03-15 05:15:00,0.68295,0.68335,0.68282,0.68304,1609199995.0
2007-03-15 05:30:00,0.68305,0.6831,0.6828,0.68304,1583100004.0
2007-03-15 05:45:00,0.68307,0.6833,0.68307,0.6833,1429699995.0
2007-03-15 06:00:00,0.68333,0.68333,0.6827,0.68306,1423200001.0
2007-03-15 06:15:00,0.68302,0.68308,0.68282,0.68307,1761299990.0
2007-03-15 06:30:00,0.6831,0.68342,0.68302,0.68332,1906299982.0
2007-03-15 06:45:00,0.68337,0.68352,0.68325,0.68351,1789199994.0
2007-03-15 07:00:00,0.6835,0.68385,0.68342,0.68382,1382000005.0
2007-03-15 07:15:00,0.6839,0.684,0.68367,0.68377,1617799993.0
2007-03-15 07:30:00,0.68373,0.68384,0.68357,0.6836,2111299984.0
2007-03-15 07:45:00,0.68362,0.6841,0.68361,0.6841,1815799997.0
2007-03-15 08:00:00,0.68403,0.68412,0.68347,0.68386,1639499997.0
2007-03-15 08:15:00,0.68387,0.68394,0.68339,0.68348,1756500006.0
2007-03-15 08:30:00,0.68348,0.68373,0.68341,0.68365,1879700000.0
2007-03-15 08:45:00,0.68369,0.6839,0.68364,0.68364,1849300003.0
2007-03-15 09:00:00,0.68364,0.68405,0.6836,0.68374,2230300005.0
2007-03-15 09:15:00,0.68372,0.68379,0.68329,0.68354,2116300004.0
2007-03-15 09:30:00,0.68354,0.6836,0.68314,0.68343,2393400004.0
2007-03-15 09:45:00,0.68344,0.6837,0.68338,0.68355,1509199998.0
2007-03-15 10:00:00,0.6835,0.6836,0.68312,0.68317,1944399995.0
2007-03-15 10:15:00,0.68327,0.68382,0.68326,0.68343,2501499990.0
2007-03-15 10:30:00,0.6834,0.68341,0.68306,0.68319,2378400000.0
2007-03-15 10:45:00,0.68321,0.68322,0.68254,0.68259,2036199998.0
2007-03-15 11:00:00,0.68263,0.68285,0.68254,0.68277,1512799988.0
2007-03-15 11:15:00,0.68285,0.68313,0.68264,0.68297,2155100021.0
2007-03-15 11:30:00,0.68304,0.68308,0.6828,0.68288,2418900003.0
2007-03-15 11:45:00,0.68291,0.68302,0.6825,0.68252,2647000007.0
2007-03-15 12:00:00,0.68266,0.68318,0.6826,0.68315,2231900005.0
2007-03-15 12:15:00,0.68314,0.68322,0.68272,0.68278,2298200005.0
2007-03-15 12:30:00,0.68282,0.68291,0.68221,0.68233,2108499988.0
2007-03-15 12:45:00,0.68234,0.68258,0.68229,0.68249,2072000024.0
2007-03-15 13:00:00,0.68252,0.68262,0.6823,0.68262,2147399993.0
2007-03-15 13:15:00,0.6826,0.68272,0.68239,0.6826,2126899989.0
2007-03-15 13:30:00,0.68258,0.68268,0.68235,0.68258,2204999998.0
2007-03-15 13:45:00,0.68254,0.6826,0.68224,0.68257,2075799987.0
2007-03-15 14:00:00,0.68271,0.68287,0.6825,0.68263,2086500006.0
2007-03-15 14:15:00,0.68262,0.68271,0.6819,0.6819,2086000007.0
2007-03-15 14:30:00,0.68185,0.68277,0.68185,0.68226,1863899995.0
2007-03-15 14:45:00,0.68231,0.68255,0.6822,0.68255,2240500003.0
2007-03-15 15:00:00,0.6825,0.68289,0.68245,0.68257,1781899996.0
2007-03-15 15:15:00,0.68259,0.68355,0.68259,0.68351,2079599995.0
2007-03-15 15:30:00,0.68351,0.68384,0.68341,0.68352,2144900006.0
2007-03-15 15:45:00,0.68358,0.68368,0.68329,0.68338,1916300001.0
2007-03-15 16:00:00,0.68336,0.6837,0.68329,0.68369,1746199997.0
2007-03-15 16:15:00,0.68369,0.68375,0.68348,0.68368,2230900001.0
2007-03-15 16:30:00,0.68365,0.68384,0.68345,0.68358,2280100004.0
2007-03-15 16:45:00,0.68359,0.68405,0.68351,0.68385,2097500004.0
2007-03-15 17:00:00,0.68381,0.68388,0.68358,0.68373,2409599999.0
2007-03-15 17:15:00,0.68376,0.68433,0.68373,0.68415,2266999993.0
2007-03-15 17:30:00,0.68417,0.68429,0.6841,0.68417,1846199999.0
2007-03-15 17:45:00,0.68416,0.68418,0.68378,0.68387,1648100004.0
2007-03-15 18:00:00,0.6839,0.68402,0.6834,0.68369,15060099980.0
2007-03-15 18:15:00,0.68372,0.68376,0.68328,0.68339,14494099980.0
2007-03-15 18:30:00,0.68339,0.6834,0.68313,0.6832,8604699997.0
2007-03-15 18:45:00,0.68318,0.68331,0.68311,0.6832,6075700010.0
2007-03-15 19:00:00,0.6832,0.68349,0.6832,0.68338,6475399992.0
2007-03-15 19:15:00,0.68339,0.68358,0.68333,0.68355,5312400006.0
2007-03-15 19:30:00,0.68353,0.68378,0.68349,0.68372,7656900016.0
2007-03-15 19:45:00,0.68375,0.68375,0.68323,0.68323,4016000023.0
2007-03-15 20:00:00,0.68328,0.68352,0.68325,0.68345,4784400013.0
2007-03-15 20:15:00,0.68347,0.68353,0.68327,0.68331,6593900010.0
2007-03-15 20:30:00,0.68333,0.68344,0.68322,0.68323,10383900008.0
2007-03-15 20:45:00,0.68323,0.68338,0.68305,0.68321,11565499997.0
2007-03-15 21:00:00,0.68328,0.68335,0.68313,0.68332,7572499979.0
2007-03-15 21:15:00,0.68332,0.68338,0.68321,0.68331,5291200007.0
2007-03-15 21:30:00,0.68329,0.68338,0.68311,0.68312,3903999996.0
2007-03-15 21:45:00,0.68312,0.68325,0.68298,0.68325,3314399995.0
2007-03-15 22:00:00,0.68326,0.68329,0.68311,0.6832,3339699995.0
2007-03-15 22:15:00,0.68322,0.68331,0.68304,0.68321,3982299999.0
2007-03-15 22:30:00,0.68323,0.6834,0.68296,0.68317,2836000007.0
2007-03-15 22:45:00,0.68318,0.68323,0.68297,0.68297,2239600013.0
2007-03-15 23:00:00,0.68287,0.68329,0.68287,0.68317,2100100006.0
2007-03-15 23:15:00,0.68315,0.68353,0.68311,0.68339,1909100000.0
2007-03-15 23:30:00,0.68343,0.6835,0.68322,0.68337,2154400001.0
2007-03-15 23:45:00,0.68335,0.68348,0.68308,0.68345,1815099991.0
2007-03-16 00:00:00,0.6834,0.68358,0.68315,0.68342,1833199997.0
2007-03-16 00:15:00,0.68341,0.68348,0.68331,0.68338,1416799993.0
2007-03-16 00:30:00,0.68345,0.68356,0.68338,0.68343,2189299991.0
2007-03-16 00:45:00,0.68343,0.68362,0.68337,0.68344,1642100003.0
2007-03-16 01:00:00,0.68349,0.6837,0.68341,0.68368,2427400004.0
2007-03-16 01:15:00,0.68365,0.68541,0.68351,0.68525,2049600010.0
2007-03-16 01:30:00,0.68513,0.68515,0.6846,0.68462,1978399993.0
2007-03-16 01:45:00,0.68465,0.68488,0.68445,0.68485,1987799998.0
2007-03-16 02:00:00,0.6848,0.68492,0.68471,0.68484,1872999992.0
2007-03-16 02:15:00,0.68489,0.68501,0.68476,0.68487,1786700006.0
2007-03-16 02:30:00,0.68483,0.68564,0.68482,0.68557,2305399991.0
2007-03-16 02:45:00,0.68556,0.68586,0.68531,0.68572,1850999988.0
2007-03-16 03:00:00,0.68568,0.68599,0.68564,0.68585,2184400017.0
2007-03-16 03:15:00,0.68589,0.68596,0.68562,0.68571,1432000008.0
2007-03-16 03:30:00,0.68569,0.68584,0.68548,0.68577,1822200008.0
2007-03-16 03:45:00,0.68575,0.68598,0.68572,0.68583,1418399996.0
2007-03-16 04:00:00,0.68592,0.68609,0.6858,0.68598,2159300009.0
2007-03-16 04:15:00,0.68598,0.68603,0.68565,0.68582,1743900000.0
2007-03-16 04:30:00,0.68587,0.68603,0.68555,0.68565,1871400005.0
2007-03-16 04:45:00,0.68559,0.68568,0.68546,0.6856,1763299994.0
2007-03-16 05:00:00,0.68558,0.68588,0.68557,0.68582,1824499997.0
2007-03-16 05:15:00,0.68565,0.68585,0.68555,0.68573,1741399992.0
2007-03-16 05:30:00,0.68579,0.68608,0.68577,0.68608,1595099996.0
2007-03-16 05:45:00,0.68605,0.68619,0.68583,0.68586,2178200002.0
2007-03-16 06:00:00,0.68586,0.68597,0.68548,0.68549,1996599982.0
2007-03-16 06:15:00,0.68544,0.68555,0.6853,0.68534,1836000003.0
2007-03-16 06:30:00,0.6853,0.68557,0.68524,0.6855,1471899994.0
2007-03-16 06:45:00,0.68558,0.68584,0.68549,0.6858,1965900006.0
2007-03-16 07:00:00,0.68581,0.68601,0.68571,0.68589,1602199993.0
2007-03-16 07:15:00,0.6859,0.68597,0.68579,0.68597,1479299997.0
2007-03-16 07:30:00,0.68598,0.68598,0.68569,0.6857,1834899999.0
2007-03-16 07:45:00,0.68565,0.68588,0.68565,0.68573,1613700009.0
2007-03-16 08:00:00,0.6857,0.68579,0.68542,0.68547,1985999983.0
2007-03-16 08:15:00,0.68548,0.68562,0.68542,0.68552,1386099991.0
2007-03-16 08:30:00,0.68547,0.68558,0.68526,0.68558,1792900014.0
2007-03-16 08:45:00,0.68554,0.68595,0.68543,0.68591,1952199992.0
2007-03-16 09:00:00,0.68598,0.686,0.68533,0.68545,2245100001.0
2007-03-16 09:15:00,0.68543,0.68563,0.68539,0.68542,2241400005.0
2007-03-16 09:30:00,0.68546,0.68547,0.68491,0.68515,2305899995.0
2007-03-16 09:45:00,0.68512,0.68523,0.68498,0.68505,2097600012.0
2007-03-16 10:00:00,0.68504,0.68527,0.68493,0.68502,2303199994.0
2007-03-16 10:15:00,0.68509,0.68568,0.68505,0.68565,2547100001.0
2007-03-16 10:30:00,0.68564,0.68564,0.68498,0.68503,2090600006.0
2007-03-16 10:45:00,0.68498,0.68537,0.68487,0.68537,2359299998.0
2007-03-16 11:00:00,0.68535,0.68535,0.68503,0.68508,2195600002.0
2007-03-16 11:15:00,0.68512,0.68515,0.68444,0.68444,2231599987.0
2007-03-16 11:30:00,0.6845,0.6849,0.6841,0.68455,1971700005.0
2007-03-16 11:45:00,0.68456,0.68472,0.6842,0.68427,2379000000.0
2007-03-16 12:00:00,0.68424,0.68475,0.68424,0.68459,2164200000.0
2007-03-16 12:15:00,0.68457,0.68467,0.68431,0.68432,1962399996.0
2007-03-16 12:30:00,0.68432,0.68455,0.68418,0.68425,2260300011.0
2007-03-16 12:45:00,0.68423,0.68432,0.68415,0.68416,2074599994.0
2007-03-16 13:00:00,0.68422,0.68441,0.68364,0.68376,2129100019.0
2007-03-16 13:15:00,0.68371,0.68431,0.68369,0.68418,2266199977.0
2007-03-16 13:30:00,0.68424,0.68441,0.68401,0.68413,2184700006.0
2007-03-16 13:45:00,0.68413,0.68421,0.68386,0.68393,2088800001.0
2007-03-16 14:00:00,0.68397,0.68419,0.68384,0.68415,2255999999.0
2007-03-16 14:15:00,0.68411,0.68414,0.68357,0.68394,2419399999.0
2007-03-16 14:30:00,0.68387,0.68413,0.68374,0.68385,2326100017.0
2007-03-16 14:45:00,0.6839,0.68425,0.68385,0.68409,2101400005.0
2007-03-16 15:00:00,0.68405,0.68437,0.684,0.68412,1719199983.0
2007-03-16 15:15:00,0.68402,0.68429,0.68392,0.68415,2216599998.0
2007-03-16 15:30:00,0.68417,0.68455,0.68406,0.68445,2171299999.0
2007-03-16 15:45:00,0.68441,0.68449,0.68415,0.68415,2017400002.0
2007-03-16 16:00:00,0.68415,0.68445,0.68415,0.68423,1840800001.0
2007-03-16 16:15:00,0.68419,0.68437,0.684,0.68425,2136900006.0
2007-03-16 16:30:00,0.68422,0.6843,0.68401,0.68405,2180599989.0
2007-03-16 16:45:00,0.68402,0.68423,0.68402,0.68417,2204100005.0
2007-03-16 17:00:00,0.68416,0.6843,0.68402,0.68419,2018899995.0
2007-03-16 17:15:00,0.68417,0.68418,0.68394,0.68403,1980599996.0
2007-03-16 17:30:00,0.68402,0.68431,0.68398,0.68431,2057199998.0
2007-03-16 17:45:00,0.68427,0.68503,0.68405,0.68497,1439300008.0
2007-03-16 18:00:00,0.68495,0.6852,0.68487,0.6851,15684000006.0
2007-03-16 18:15:00,0.68508,0.68537,0.68497,0.6851,14052999985.0
2007-03-16 18:30:00,0.68508,0.6853,0.68496,0.68522,8587499994.0
2007-03-16 18:45:00,0.68523,0.68538,0.68515,0.68529,6176999999.0
2007-03-16 19:00:00,0.68525,0.68535,0.6851,0.68528,6713799993.0
2007-03-16 19:15:00,0.68527,0.6854,0.68513,0.68535,5631999994.0
2007-03-16 19:30:00,0.68534,0.68542,0.6849,0.68502,6919999995.0
2007-03-16 19:45:00,0.68505,0.68548,0.685,0.68539,3844999997.0
2007-03-16 20:00:00,0.68546,0.68586,0.68532,0.68563,4162800006.0
2007-03-16 20:15:00,0.68565,0.68575,0.68538,0.68547,6846400012.0
2007-03-16 20:30:00,0.68548,0.68554,0.68518,0.68538,9852100010.0
2007-03-16 20:45:00,0.6854,0.68541,0.68516,0.68524,11751100005.0
2007-03-16 21:00:00,0.68522,0.68555,0.68515,0.68551,7959799999.0
2007-03-16 21:15:00,0.68552,0.6856,0.68526,0.68537,4328199986.0
2007-03-16 21:30:00,0.68536,0.68559,0.68536,0.68555,4578299997.0
2007-03-16 21:45:00,0.68554,0.68555,0.68536,0.68549,3019399999.0
2007-03-16 22:00:00,0.68546,0.68548,0.68517,0.6854,3267799992.0
2007-03-16 22:15:00,0.68542,0.68566,0.68532,0.6856,4628299997.0
2007-03-16 22:30:00,0.68564,0.68582,0.68562,0.68572,3401299989.0
2007-03-16 22:45:00,0.68577,0.68577,0.68493,0.68493,2718499999.0
2007-03-18 23:00:00,0.6854,0.68578,0.6854,0.68572,2191299992.0
2007-03-18 23:15:00,0.68573,0.68598,0.6857,0.6859,1224500004.0
2007-03-18 23:30:00,0.68577,0.68601,0.68572,0.68584,1728500002.0
2007-03-18 23:45:00,0.6855,0.68602,0.6855,0.68595,1905200002.0
2007-03-19 00:00:00,0.68592,0.68626,0.6859,0.68612,1996000002.0
2007-03-19 00:15:00,0.68604,0.6865,0.68571,0.68588,1784299995.0
2007-03-19 00:30:00,0.68598,0.68602,0.68574,0.68593,1532600000.0
2007-03-19 00:45:00,0.68583,0.6862,0.68583,0.68615,1788599994.0
2007-03-19 01:00:00,0.68608,0.68637,0.68605,0.68623,2209700014.0
2007-03-19 01:15:00,0.6862,0.68631,0.68587,0.68595,1375599996.0
2007-03-19 01:30:00,0.68593,0.68595,0.68546,0.68546,2040100010.0
2007-03-19 01:45:00,0.68545,0.68583,0.68543,0.68577,1822199992.0
2007-03-19 02:00:00,0.68575,0.68585,0.68554,0.68581,2039099989.0
2007-03-19 02:15:00,0.68582,0.686,0.68576,0.68588,1964800003.0
2007-03-19 02:30:00,0.68587,0.68594,0.68575,0.68589,1589299991.0
2007-03-19 02:45:00,0.68586,0.68594,0.68558,0.68565,2090199984.0
2007-03-19 03:00:00,0.68565,0.68573,0.68524,0.68568,1843099996.0
2007-03-19 03:15:00,0.68576,0.68581,0.68543,0.68557,1809599995.0
2007-03-19 03:30:00,0.68557,0.68576,0.68545,0.68561,1569300003.0
2007-03-19 03:45:00,0.68562,0.68575,0.68521,0.68527,1857400004.0
2007-03-19 04:00:00,0.68529,0.68542,0.68472,0.68492,1697999996.0
2007-03-19 04:15:00,0.68491,0.68519,0.68486,0.68505,1836799997.0
2007-03-19 04:30:00,0.68503,0.68543,0.68464,0.68512,2066399998.0
2007-03-19 04:45:00,0.68503,0.68562,0.68503,0.68549,1878900007.0
2007-03-19 05:00:00,0.68543,0.6855,0.68529,0.68542,1344499990.0
2007-03-19 05:15:00,0.68545,0.68563,0.6854,0.68553,1438999994.0
2007-03-19 05:30:00,0.68552,0.68555,0.68519,0.68525,2381400003.0
2007-03-19 05:45:00,0.68524,0.68543,0.68512,0.68519,1406799997.0
2007-03-19 06:00:00,0.68525,0.68525,0.68489,0.68516,1713799995.0
2007-03-19 06:15:00,0.68521,0.68535,0.68507,0.68515,1817099991.0
2007-03-19 06:30:00,0.68519,0.68531,0.68498,0.68504,1566000001.0
2007-03-19 06:45:00,0.68507,0.68522,0.68496,0.68505,1820699992.0
2007-03-19 07:00:00,0.68501,0.68507,0.68479,0.68497,1387799993.0
2007-03-19 07:15:00,0.68502,0.68503,0.68472,0.68487,1506500007.0
2007-03-19 07:30:00,0.68488,0.68509,0.68478,0.68504,2157099982.0
2007-03-19 07:45:00,0.685,0.68507,0.68472,0.68476,1543200003.0
2007-03-19 08:00:00,0.68471,0.68504,0.68471,0.68493,1398299993.0
2007-03-19 08:15:00,0.68494,0.68495,0.68427,0.68431,1468599996.0
2007-03-19 08:30:00,0.68442,0.68483,0.68442,0.68481,2054299998.0
2007-03-19 08:45:00,0.68482,0.685,0.68474,0.68492,1693299997.0
2007-03-19 09:00:00,0.68494,0.68501,0.6844,0.6844,1939699987.0
2007-03-19 09:15:00,0.68436,0.68468,0.68434,0.68462,2192900005.0
2007-03-19 09:30:00,0.68458,0.68485,0.68448,0.68456,2018499992.0
2007-03-19 09:45:00,0.68463,0.68476,0.68436,0.6847,1762200000.0
2007-03-19 10:00:00,0.68474,0.68484,0.68448,0.68473,2249200006.0
2007-03-19 10:15:00,0.68476,0.6848,0.68438,0.68465,2239800007.0
2007-03-19 10:30:00,0.6847,0.68476,0.68406,0.68422,1869900004.0
2007-03-19 10:45:00,0.68422,0.68426,0.6837,0.68388,2034600005.0
2007-03-19 11:00:00,0.68392,0.68407,0.68369,0.68382,1711300014.0
2007-03-19 11:15:00,0.68382,0.68402,0.68369,0.68382,2362699996.0
2007-03-19 11:30:00,0.68385,0.68407,0.68381,0.684,1795799992.0
2007-03-19 11:45:00,0.68394,0.68414,0.6838,0.68397,2599799999.0
2007-03-19 12:00:00,0.6839,0.6839,0.68364,0.68377,2628900007.0
2007-03-19 12:15:00,0.68379,0.684,0.68373,0.68377,2281600020.0
2007-03-19 12:30:00,0.68374,0.68398,0.6837,0.68393,1635499993.0
2007-03-19 12:45:00,0.68392,0.68425,0.68387,0.68412,2227800011.0
2007-03-19 13:00:00,0.68412,0.68427,0.68391,0.68395,2633000010.0
2007-03-19 13:15:00,0.68393,0.68401,0.68368,0.68386,2022999994.0
2007-03-19 13:30:00,0.68382,0.68387,0.68355,0.68362,1927599992.0
2007-03-19 13:45:00,0.68363,0.6837,0.68348,0.68351,2554199992.0
2007-03-19 14:00:00,0.68353,0.68363,0.68289,0.68325,2451800001.0
2007-03-19 14:15:00,0.68333,0.68366,0.68325,0.68356,2359899986.0
2007-03-19 14:30:00,0.68355,0.68365,0.68332,0.68341,1851999989.0
2007-03-19 14:45:00,0.68342,0.68344,0.68319,0.6833,2105000002.0
2007-03-19 15:00:00,0.6833,0.68337,0.68308,0.68317,2402899983.0
2007-03-19 15:15:00,0.68318,0.68359,0.6831,0.68343,1903799985.0
2007-03-19 15:30:00,0.68344,0.68373,0.68339,0.6837,2421199999.0
2007-03-19 15:45:00,0.68373,0.68378,0.68345,0.6835,2011100004.0
2007-03-19 16:00:00,0.68345,0.68355,0.68326,0.68352,1892400012.0
2007-03-19 16:15:00,0.68354,0.68357,0.68331,0.6834,2137199997.0
2007-03-19 16:30:00,0.68341,0.68349,0.68312,0.6833,2372200001.0
2007-03-19 16:45:00,0.68323,0.68362,0.68313,0.68354,2055799983.0
2007-03-19 17:00:00,0.68358,0.68364,0.68326,0.68346,2442000022.0
2007-03-19 17:15:00,0.68347,0.68361,0.68331,0.68338,2013000000.0
2007-03-19 17:30:00,0.68335,0.68348,0.68327,0.68344,2142599990.0
2007-03-19 17:45:00,0.68343,0.68369,0.68333,0.68334,1870699989.0
2007-03-19 18:00:00,0.68329,0.68341,0.6831,0.6832,16761900013.0
2007-03-19 18:15:00,0.6836,0.6836,0.68311,0.6833,13116900006.0
2007-03-19 18:30:00,0.68328,0.68334,0.68317,0.68322,8061899999.0
2007-03-19 18:45:00,0.68323,0.6835,0.68315,0.6835,6308000011.0
2007-03-19 19:00:00,0.68351,0.68369,0.68334,0.68352,6514500016.0
2007-03-19 19:15:00,0.68354,0.68394,0.68341,0.68383,5848299998.0
2007-03-19 19:30:00,0.68383,0.68391,0.68356,0.68362,7127299993.0
2007-03-19 19:45:00,0.68355,0.68383,0.68355,0.68377,3785099997.0
2007-03-19 20:00:00,0.68383,0.684,0.68376,0.68383,4147799989.0
2007-03-19 20:15:00,0.68384,0.68394,0.68375,0.68387,6467599987.0
2007-03-19 20:30:00,0.68387,0.68392,0.68369,0.68382,10140199973.0
2007-03-19 20:45:00,0.68382,0.684,0.68372,0.6839,10896299991.0
2007-03-19 21:00:00,0.68397,0.68412,0.68388,0.68393,7367299993.0
2007-03-19 21:15:00,0.68393,0.68426,0.68389,0.68412,4216100008.0
2007-03-19 21:30:00,0.68411,0.68429,0.68398,0.68403,4084800014.0
2007-03-19 21:45:00,0.68404,0.6841,0.68387,0.68399,3441499997.0
2007-03-19 22:00:00,0.68398,0.68399,0.68373,0.68383,3601099994.0
2007-03-19 22:15:00,0.68385,0.68388,0.68371,0.6838,4342099981.0
2007-03-19 22:30:00,0.68383,0.68403,0.68375,0.68402,3132600001.0
2007-03-19 22:45:00,0.68406,0.68408,0.68386,0.68388,2568299996.0
2007-03-19 23:00:00,0.68377,0.68432,0.68377,0.68419,2477300007.0
2007-03-19 23:15:00,0.68416,0.68422,0.68377,0.68386,2228299997.0
2007-03-19 23:30:00,0.68388,0.68401,0.6837,0.68384,1559499999.0
2007-03-19 23:45:00,0.68382,0.68392,0.6835,0.68377,1820599986.0
2007-03-20 00:00:00,0.68368,0.68407,0.68357,0.68402,2022100001.0
2007-03-20 00:15:00,0.684,0.68417,0.68392,0.68402,1831300007.0
2007-03-20 00:30:00,0.68412,0.68416,0.6837,0.68376,1741300005.0
2007-03-20 00:45:00,0.6838,0.6841,0.6838,0.68403,1552500005.0
2007-03-20 01:00:00,0.68404,0.68424,0.68396,0.68396,2029499997.0
2007-03-20 01:15:00,0.6839,0.68428,0.6839,0.68413,1634099989.0
2007-03-20 01:30:00,0.6841,0.6841,0.68368,0.6839,1943100001.0
2007-03-20 01:45:00,0.68393,0.68396,0.6836,0.68387,1706400011.0
2007-03-20 02:00:00,0.68383,0.68414,0.68364,0.68393,1738600000.0
2007-03-20 02:15:00,0.68393,0.68405,0.68377,0.684,2232600013.0
2007-03-20 02:30:00,0.684,0.68415,0.68386,0.68391,1721900007.0
2007-03-20 02:45:00,0.68385,0.6839,0.68358,0.68358,1756000011.0
2007-03-20 03:00:00,0.68352,0.68356,0.68313,0.68343,1791099986.0
2007-03-20 03:15:00,0.68345,0.6835,0.68318,0.68338,1448899998.0
2007-03-20 03:30:00,0.68333,0.68346,0.68327,0.68336,1871699999.0
2007-03-20 03:45:00,0.68334,0.68365,0.68317,0.68365,1689399999.0
2007-03-20 04:00:00,0.68375,0.68384,0.68345,0.68348,1972299997.0
2007-03-20 04:15:00,0.68354,0.68368,0.68324,0.68359,1867500005.0
2007-03-20 04:30:00,0.68356,0.68365,0.68309,0.68317,1822100005.0
2007-03-20 04:45:00,0.68309,0.68322,0.6829,0.68294,1715400002.0
2007-03-20 05:00:00,0.68312,0.68328,0.68293,0.68317,1891399993.0
2007-03-20 05:15:00,0.68313,0.68332,0.68296,0.68319,2213099998.0
2007-03-20 05:30:00,0.68318,0.68338,0.68311,0.68331,1936999996.0
2007-03-20 05:45:00,0.68327,0.68338,0.6832,0.68322,1802800008.0
2007-03-20 06:00:00,0.68327,0.68343,0.68309,0.68334,1926199985.0
2007-03-20 06:15:00,0.68331,0.68339,0.68312,0.68331,1818899995.0
2007-03-20 06:30:00,0.68329,0.68329,0.68298,0.6831,1178399998.0
2007-03-20 06:45:00,0.68317,0.68325,0.68295,0.68317,1708700002.0
2007-03-20 07:00:00,0.68312,0.68325,0.68285,0.68291,1951199999.0
2007-03-20 07:15:00,0.68293,0.68303,0.68274,0.683,1954400012.0
2007-03-20 07:30:00,0.68298,0.68309,0.68289,0.68302,1902899999.0
2007-03-20 07:45:00,0.68303,0.68339,0.68303,0.68339,2073399984.0
2007-03-20 08:00:00,0.68336,0.6835,0.68322,0.68341,1833099999.0
2007-03-20 08:15:00,0.68346,0.68348,0.68316,0.68331,1828900001.0
2007-03-20 08:30:00,0.68327,0.68361,0.68324,0.6836,2168500001.0
2007-03-20 08:45:00,0.68356,0.68372,0.68339,0.68346,1664000001.0
2007-03-20 09:00:00,0.6835,0.68353,0.68321,0.68343,2078099985.0
2007-03-20 09:15:00,0.6834,0.68347,0.68305,0.68305,1854499993.0
2007-03-20 09:30:00,0.68295,0.68295,0.6823,0.68253,2174600006.0
2007-03-20 09:45:00,0.68256,0.68283,0.68253,0.68273,2073700012.0
2007-03-20 10:00:00,0.68278,0.68307,0.68238,0.68248,2122099991.0
2007-03-20 10:15:00,0.68243,0.68253,0.68192,0.68212,2639699995.0
2007-03-20 10:30:00,0.68212,0.68255,0.68212,0.68249,2339199998.0
2007-03-20 10:45:00,0.68248,0.68252,0.68229,0.68239,1943400005.0
2007-03-20 11:00:00,0.68243,0.68275,0.68238,0.6827,2429900001.0
2007-03-20 11:15:00,0.68279,0.68359,0.68276,0.68298,2373799981.0
2007-03-20 11:30:00,0.68287,0.68287,0.68055,0.68066,2016099986.0
2007-03-20 11:45:00,0.68069,0.68073,0.67948,0.67969,2332299986.0
2007-03-20 12:00:00,0.67957,0.67964,0.67894,0.6793,2405399999.0
2007-03-20 12:15:00,0.6793,0.67946,0.67906,0.67916,2218999999.0
2007-03-20 12:30:00,0.67911,0.67938,0.67895,0.67898,1854300010.0
2007-03-20 12:45:00,0.67905,0.67935,0.67905,0.67932,1968099983.0
2007-03-20 13:00:00,0.67937,0.67941,0.6791,0.67928,1867399998.0
2007-03-20 13:15:00,0.67922,0.67934,0.67895,0.6791,1589400000.0
2007-03-20 13:30:00,0.67903,0.67903,0.67855,0.67856,2003300006.0
2007-03-20 13:45:00,0.67853,0.67875,0.67834,0.67875,2275200005.0
2007-03-20 14:00:00,0.67884,0.6791,0.6787,0.67872,2128400001.0
2007-03-20 14:15:00,0.67862,0.67866,0.67838,0.67856,1821600002.0
2007-03-20 14:30:00,0.67852,0.67871,0.67809,0.67863,2276400005.0
2007-03-20 14:45:00,0.67866,0.67876,0.67826,0.67858,2032300016.0
2007-03-20 15:00:00,0.67856,0.67904,0.67851,0.67902,2022299999.0
2007-03-20 15:15:00,0.67903,0.67945,0.67878,0.67919,1883800004.0
2007-03-20 15:30:00,0.6792,0.6795,0.67913,0.67942,1819800015.0
2007-03-20 15:45:00,0.67939,0.67939,0.67879,0.67921,1955100009.0
2007-03-20 16:00:00,0.67924,0.67939,0.67902,0.67909,1942800003.0
2007-03-20 16:15:00,0.6791,0.67916,0.6789,0.6791,2042799982.0
2007-03-20 16:30:00,0.67912,0.67914,0.67873,0.6791,1993300011.0
2007-03-20 16:45:00,0.67902,0.6791,0.67879,0.6789,2017200016.0
2007-03-20 17:00:00,0.67893,0.67916,0.67885,0.67892,2042999989.0
2007-03-20 17:15:00,0.67893,0.67909,0.6788,0.6788,2046400003.0
2007-03-20 17:30:00,0.67885,0.67891,0.67866,0.67876,1806799997.0
2007-03-20 17:45:00,0.6787,0.67872,0.6784,0.67868,2001199999.0
2007-03-20 18:00:00,0.6787,0.67873,0.678,0.67856,16335499950.0
2007-03-20 18:15:00,0.67855,0.67855,0.67816,0.67829,14741999970.0
2007-03-20 18:30:00,0.67832,0.67847,0.67805,0.67823,8628600015.0
2007-03-20 18:45:00,0.67825,0.67868,0.67824,0.6785,6545199981.0
2007-03-20 19:00:00,0.67851,0.6786,0.67795,0.67799,6336900002.0
2007-03-20 19:15:00,0.67798,0.6786,0.67798,0.67838,5239200006.0
2007-03-20 19:30:00,0.6784,0.67856,0.67828,0.67832,7101900003.0
2007-03-20 19:45:00,0.67834,0.67855,0.67825,0.67847,3638200009.0
2007-03-20 20:00:00,0.67851,0.67868,0.67841,0.67859,4493200007.0
2007-03-20 20:15:00,0.67861,0.67877,0.67853,0.67867,6167599999.0
2007-03-20 20:30:00,0.67868,0.67877,0.67853,0.67865,10075200023.0
2007-03-20 20:45:00,0.67867,0.67876,0.67854,0.67856,11253800020.0
2007-03-20 21:00:00,0.67858,0.67878,0.6785,0.67873,8933599968.0
2007-03-20 21:15:00,0.6787,0.67906,0.6787,0.67889,4866400007.0
2007-03-20 21:30:00,0.6789,0.67898,0.6787,0.67875,4206800012.0
2007-03-20 21:45:00,0.67875,0.6789,0.67868,0.6789,2951400020.0
2007-03-20 22:00:00,0.67892,0.67895,0.67867,0.67875,3817799995.0
2007-03-20 22:15:00,0.67874,0.67878,0.6786,0.67865,4359399986.0
2007-03-20 22:30:00,0.67866,0.67897,0.67855,0.67895,3247999983.0
2007-03-20 22:45:00,0.67905,0.67905,0.6786,0.67863,2663999993.0
2007-03-20 23:00:00,0.67851,0.67892,0.67851,0.67864,2265400004.0
2007-03-20 23:15:00,0.67865,0.67886,0.67855,0.67865,1551399997.0
2007-03-20 23:30:00,0.67868,0.67882,0.67861,0.67879,1778400004.0
2007-03-20 23:45:00,0.67877,0.67898,0.67856,0.67894,1411799991.0
2007-03-21 00:00:00,0.67892,0.67895,0.67861,0.67872,1793499990.0
2007-03-21 00:15:00,0.67874,0.67881,0.67854,0.67869,1481000010.0
2007-03-21 00:30:00,0.67879,0.67893,0.67874,0.67888,1759699987.0
2007-03-21 00:45:00,0.67888,0.6789,0.67864,0.6788,1448100002.0
2007-03-21 01:00:00,0.67885,0.67902,0.67864,0.67883,2001899993.0
2007-03-21 01:15:00,0.6788,0.67906,0.6788,0.67898,1556299992.0
2007-03-21 01:30:00,0.67893,0.67906,0.67871,0.67876,1814000005.0
2007-03-21 01:45:00,0.67881,0.67891,0.67861,0.67868,1977699995.0
2007-03-21 02:00:00,0.67864,0.67875,0.67844,0.67852,2591499981.0
2007-03-21 02:15:00,0.67852,0.67859,0.67835,0.67859,1894799988.0
2007-03-21 02:30:00,0.67857,0.67871,0.67844,0.67854,2039600006.0
2007-03-21 02:45:00,0.67852,0.67876,0.67845,0.67873,1476700008.0
2007-03-21 03:00:00,0.67875,0.67877,0.6785,0.67857,1800199991.0
2007-03-21 03:15:00,0.67845,0.67862,0.67839,0.67848,850999999.0
2007-03-21 03:30:00,0.67846,0.67872,0.6784,0.67864,1553000001.0
2007-03-21 03:45:00,0.67862,0.6788,0.6786,0.67872,1412099994.0
2007-03-21 04:00:00,0.67878,0.67883,0.67865,0.67865,1563899997.0
2007-03-21 04:15:00,0.67865,0.67875,0.67854,0.67872,1774499988.0
2007-03-21 04:30:00,0.67873,0.67884,0.67854,0.67884,2054499994.0
2007-03-21 04:45:00,0.67878,0.67888,0.67864,0.67882,1600000007.0
2007-03-21 05:00:00,0.67879,0.67889,0.6786,0.67872,1704199992.0
2007-03-21 05:15:00,0.67874,0.67889,0.6786,0.67874,1799899994.0
2007-03-21 05:30:00,0.67873,0.67883,0.6785,0.67876,1514699989.0
2007-03-21 05:45:00,0.67861,0.67879,0.6786,0.67868,1805500005.0
2007-03-21 06:00:00,0.67867,0.67879,0.67852,0.67866,1507899986.0
2007-03-21 06:15:00,0.67872,0.67884,0.67852,0.67882,1802499997.0
2007-03-21 06:30:00,0.6788,0.67885,0.67868,0.6787,1004800010.0
2007-03-21 06:45:00,0.67877,0.67878,0.67868,0.67872,1318399989.0
2007-03-21 07:00:00,0.67872,0.67881,0.67863,0.67877,1813399998.0
2007-03-21 07:15:00,0.67877,0.67877,0.67846,0.67858,1861800019.0
2007-03-21 07:30:00,0.67852,0.67863,0.67838,0.67863,1931800013.0
2007-03-21 07:45:00,0.6786,0.67873,0.67854,0.67873,1578900002.0
2007-03-21 08:00:00,0.6787,0.67878,0.67849,0.67864,1785499995.0
2007-03-21 08:15:00,0.67866,0.67875,0.67856,0.67865,1576099997.0
2007-03-21 08:30:00,0.67862,0.67868,0.67811,0.67835,1733399994.0
2007-03-21 08:45:00,0.67841,0.67849,0.67798,0.67803,2510999993.0
2007-03-21 09:00:00,0.67805,0.67807,0.67756,0.67781,2165200002.0
2007-03-21 09:15:00,0.67779,0.67816,0.67774,0.678,2279599989.0
2007-03-21 09:30:00,0.67799,0.67812,0.67755,0.67769,2133900005.0
2007-03-21 09:45:00,0.67771,0.67776,0.67741,0.67765,2008399996.0
2007-03-21 10:00:00,0.67762,0.67823,0.67756,0.67819,1827199997.0
2007-03-21 10:15:00,0.67824,0.67868,0.67801,0.67807,1790400014.0
2007-03-21 10:30:00,0.67804,0.67819,0.6779,0.67814,1927100001.0
2007-03-21 10:45:00,0.67813,0.6783,0.67792,0.67802,2091499996.0
2007-03-21 11:00:00,0.67795,0.67813,0.67794,0.67807,2163100001.0
2007-03-21 11:15:00,0.67815,0.67815,0.67765,0.67765,2070600000.0
2007-03-21 11:30:00,0.67793,0.68018,0.67793,0.67964,2103899995.0
2007-03-21 11:45:00,0.67964,0.67964,0.67888,0.67892,2423699992.0
2007-03-21 12:00:00,0.67882,0.67882,0.6782,0.67849,2343199989.0
2007-03-21 12:15:00,0.6785,0.6785,0.6781,0.67827,2325799990.0
2007-03-21 12:30:00,0.67825,0.67843,0.67797,0.67826,2090499996.0
2007-03-21 12:45:00,0.67829,0.67836,0.67815,0.67821,2224999995.0
2007-03-21 13:00:00,0.67825,0.67882,0.67821,0.67841,1862900008.0
2007-03-21 13:15:00,0.67839,0.67882,0.67839,0.67882,2311399989.0
2007-03-21 13:30:00,0.67883,0.67883,0.67845,0.67863,1731999994.0
2007-03-21 13:45:00,0.67865,0.67891,0.67861,0.67888,2356799991.0
2007-03-21 14:00:00,0.67888,0.67921,0.67888,0.67904,2022700009.0
2007-03-21 14:15:00,0.67902,0.67902,0.67879,0.67885,1934000006.0
2007-03-21 14:30:00,0.67877,0.67899,0.67872,0.67897,1494200016.0
2007-03-21 14:45:00,0.679,0.67924,0.67865,0.6787,2037800010.0
2007-03-21 15:00:00,0.67871,0.67901,0.67865,0.67885,1849900010.0
2007-03-21 15:15:00,0.67889,0.67911,0.67878,0.67891,2065899996.0
2007-03-21 15:30:00,0.67895,0.6791,0.67878,0.6791,1776099990.0
2007-03-21 15:45:00,0.67916,0.67919,0.67895,0.67903,1740100003.0
2007-03-21 16:00:00,0.67905,0.67926,0.67886,0.67888,2179800005.0
2007-03-21 16:15:00,0.67889,0.67922,0.67873,0.67911,1879599990.0
2007-03-21 16:30:00,0.67909,0.67917,0.67885,0.6791,1731199996.0
2007-03-21 16:45:00,0.67905,0.67918,0.67895,0.67898,2014200003.0
2007-03-21 17:00:00,0.679,0.67927,0.67889,0.67909,1914099999.0
2007-03-21 17:15:00,0.67909,0.67909,0.67881,0.67885,2110099993.0
2007-03-21 17:30:00,0.67886,0.67905,0.67882,0.67903,1675399995.0
2007-03-21 17:45:00,0.679,0.6791,0.67879,0.67887,1650199993.0
2007-03-21 18:00:00,0.67887,0.67889,0.67865,0.67885,14985399988.0
2007-03-21 18:15:00,0.67889,0.67895,0.67866,0.67887,14273999992.0
2007-03-21 18:30:00,0.67885,0.67895,0.6786,0.67872,8226200001.0
2007-03-21 18:45:00,0.67853,0.67894,0.67834,0.6788,5907499987.0
2007-03-21 19:00:00,0.6788,0.679,0.6788,0.67888,6576499986.0
2007-03-21 19:15:00,0.67888,0.67893,0.6787,0.67875,5735499997.0
2007-03-21 19:30:00,0.67875,0.6789,0.67856,0.67857,7169299987.0
2007-03-21 19:45:00,0.6786,0.67892,0.67852,0.67887,4139500000.0
2007-03-21 20:00:00,0.67894,0.67909,0.67883,0.67907,4816299993.0
2007-03-21 20:15:00,0.67912,0.6803,0.67899,0.6798,6997499999.0
2007-03-21 20:30:00,0.67983,0.67993,0.67914,0.67957,10244699978.0
2007-03-21 20:45:00,0.6796,0.68002,0.67951,0.67952,11474200018.0
2007-03-21 21:00:00,0.67952,0.68021,0.67946,0.68001,8198199964.0
2007-03-21 21:15:00,0.68002,0.68026,0.67988,0.67993,4775499990.0
2007-03-21 21:30:00,0.67992,0.67998,0.6797,0.67985,4297999982.0
2007-03-21 21:45:00,0.67985,0.68014,0.67978,0.68003,3492399988.0
2007-03-21 22:00:00,0.68004,0.68009,0.67988,0.68005,3943599990.0
2007-03-21 22:15:00,0.68002,0.68008,0.67979,0.6798,4551599990.0
2007-03-21 22:30:00,0.67983,0.67994,0.67976,0.67985,2773400004.0
2007-03-21 22:45:00,0.6799,0.68018,0.67981,0.67988,2674900001.0
2007-03-21 23:00:00,0.67966,0.6801,0.67966,0.67994,1794699994.0
2007-03-21 23:15:00,0.67996,0.68008,0.6799,0.67993,1579399992.0
2007-03-21 23:30:00,0.67998,0.68007,0.67989,0.67992,1231800005.0
2007-03-21 23:45:00,0.67989,0.67997,0.67965,0.67995,1376299998.0
2007-03-22 00:00:00,0.67992,0.68034,0.67983,0.6803,1687100004.0
2007-03-22 00:15:00,0.68035,0.68061,0.68003,0.68003,1547800003.0
2007-03-22 00:30:00,0.68026,0.68032,0.68014,0.68021,1353300001.0
2007-03-22 00:45:00,0.68023,0.68026,0.68005,0.68025,1814700008.0
2007-03-22 01:00:00,0.68022,0.68032,0.68008,0.68015,2277199988.0
2007-03-22 01:15:00,0.6801,0.68026,0.68009,0.68022,1808699999.0
2007-03-22 01:30:00,0.68019,0.68033,0.68007,0.68017,2044599994.0
2007-03-22 01:45:00,0.68018,0.68078,0.68007,0.68048,1964400004.0
2007-03-22 02:00:00,0.6805,0.68057,0.68014,0.68033,2171499990.0
2007-03-22 02:15:00,0.68027,0.68044,0.68007,0.68044,1673999994.0
2007-03-22 02:30:00,0.68041,0.68046,0.68009,0.68023,1951399998.0
2007-03-22 02:45:00,0.68015,0.68045,0.6801,0.68041,1741099991.0
2007-03-22 03:00:00,0.68043,0.68051,0.67995,0.67995,1818400002.0
2007-03-22 03:15:00,0.68,0.68023,0.67988,0.6802,1856999998.0
2007-03-22 03:30:00,0.68018,0.68048,0.68004,0.6801,2152500007.0
2007-03-22 03:45:00,0.68012,0.68031,0.67996,0.68016,1349900004.0
2007-03-22 04:00:00,0.68023,0.68028,0.68009,0.68017,1722800005.0
2007-03-22 04:15:00,0.68025,0.6803,0.67989,0.67996,1308000000.0
2007-03-22 04:30:00,0.67999,0.68006,0.67987,0.68005,1682099996.0
2007-03-22 04:45:00,0.67999,0.68009,0.67994,0.68002,1779499995.0
2007-03-22 05:00:00,0.67998,0.6801,0.67981,0.67982,1504299998.0
2007-03-22 05:15:00,0.67983,0.67992,0.67969,0.67982,1380999993.0
2007-03-22 05:30:00,0.67983,0.67996,0.67979,0.67987,1606800004.0
2007-03-22 05:45:00,0.67982,0.68004,0.67978,0.67997,1926600004.0
2007-03-22 06:00:00,0.67995,0.68005,0.67987,0.67992,1864900009.0
2007-03-22 06:15:00,0.67987,0.68001,0.67985,0.67995,1545099993.0
2007-03-22 06:30:00,0.67995,0.68007,0.67988,0.67999,1846399999.0
2007-03-22 06:45:00,0.68005,0.68027,0.67992,0.68024,1402200007.0
2007-03-22 07:00:00,0.68027,0.68033,0.68009,0.68017,1475400004.0
2007-03-22 07:15:00,0.68021,0.68032,0.68002,0.68009,1737299994.0
2007-03-22 07:30:00,0.68008,0.68014,0.67987,0.68003,2525099983.0
2007-03-22 07:45:00,0.68,0.68023,0.67997,0.68014,1345800002.0
2007-03-22 08:00:00,0.68005,0.68032,0.68005,0.68015,1396100004.0
2007-03-22 08:15:00,0.68014,0.68023,0.67984,0.6799,1393199995.0
2007-03-22 08:30:00,0.67992,0.68021,0.67974,0.68021,2256999992.0
2007-03-22 08:45:00,0.6802,0.68022,0.67983,0.67998,2071899999.0
2007-03-22 09:00:00,0.68003,0.68049,0.67971,0.6798,1815200004.0
2007-03-22 09:15:00,0.67982,0.67985,0.67959,0.67983,1920000002.0
2007-03-22 09:30:00,0.67987,0.67989,0.67948,0.67953,1682299994.0
2007-03-22 09:45:00,0.67958,0.67983,0.67939,0.67971,1663899972.0
2007-03-22 10:00:00,0.6797,0.6799,0.67951,0.67959,2355899989.0
2007-03-22 10:15:00,0.67958,0.67977,0.67942,0.67947,2650700018.0
2007-03-22 10:30:00,0.67945,0.67955,0.6793,0.67935,1912900013.0
2007-03-22 10:45:00,0.67931,0.67931,0.67898,0.67912,1847899993.0
2007-03-22 11:00:00,0.67914,0.67932,0.67897,0.67923,1968600000.0
2007-03-22 11:15:00,0.67924,0.67938,0.67902,0.67917,2001199996.0
2007-03-22 11:30:00,0.67879,0.67879,0.67734,0.67787,1828199995.0
2007-03-22 11:45:00,0.67792,0.6782,0.67779,0.67802,2405500017.0
2007-03-22 12:00:00,0.67792,0.67825,0.67751,0.67822,2153599996.0
2007-03-22 12:15:00,0.6782,0.67852,0.67813,0.67835,2430800007.0
2007-03-22 12:30:00,0.67831,0.67836,0.67787,0.67789,1899299995.0
2007-03-22 12:45:00,0.67791,0.67812,0.6778,0.67799,2076900006.0
2007-03-22 13:00:00,0.678,0.67822,0.6777,0.67771,2178499989.0
2007-03-22 13:15:00,0.67765,0.6784,0.67763,0.67833,2129300010.0
2007-03-22 13:30:00,0.67832,0.67858,0.67831,0.67841,1758299984.0
2007-03-22 13:45:00,0.6784,0.67868,0.67826,0.67862,2505299983.0
2007-03-22 14:00:00,0.6786,0.67873,0.67846,0.67862,2078999990.0
2007-03-22 14:15:00,0.6786,0.67864,0.67841,0.67848,1973199993.0
2007-03-22 14:30:00,0.67853,0.6786,0.67813,0.67846,2174900010.0
2007-03-22 14:45:00,0.67845,0.67882,0.67839,0.67875,1930599991.0
2007-03-22 15:00:00,0.67872,0.67875,0.67846,0.67848,2178499996.0
2007-03-22 15:15:00,0.67847,0.67852,0.6783,0.67851,1813499994.0
2007-03-22 15:30:00,0.67853,0.67866,0.67826,0.67826,1922800011.0
2007-03-22 15:45:00,0.67833,0.67865,0.67818,0.6785,1894799986.0
2007-03-22 16:00:00,0.67855,0.6788,0.67831,0.67867,2228299993.0
2007-03-22 16:15:00,0.67869,0.67872,0.67843,0.67851,2184200020.0
2007-03-22 16:30:00,0.67852,0.6786,0.67838,0.67848,2049300000.0
2007-03-22 16:45:00,0.67841,0.6785,0.67829,0.67832,2254599998.0
2007-03-22 17:00:00,0.67829,0.6787,0.6782,0.67854,1998300003.0
2007-03-22 17:15:00,0.67853,0.67866,0.67839,0.67853,1932400006.0
2007-03-22 17:30:00,0.67853,0.67866,0.67838,0.67866,1602499995.0
2007-03-22 17:45:00,0.67864,0.67897,0.67848,0.67895,1839900001.0
2007-03-22 18:00:00,0.67893,0.67897,0.6786,0.67875,17966300005.0
2007-03-22 18:15:00,0.6785,0.67885,0.6785,0.67866,13802699973.0
2007-03-22 18:30:00,0.67865,0.6792,0.67849,0.67849,9029100042.0
2007-03-22 18:45:00,0.67852,0.67878,0.67838,0.6786,5922100004.0
2007-03-22 19:00:00,0.6786,0.67879,0.67846,0.67848,5958700013.0
2007-03-22 19:15:00,0.67855,0.67872,0.67827,0.67842,5546499988.0
2007-03-22 19:30:00,0.67838,0.67849,0.67827,0.67837,7533099978.0
2007-03-22 19:45:00,0.67838,0.67858,0.67838,0.67851,3707000012.0
2007-03-22 20:00:00,0.67858,0.67858,0.67837,0.67843,4443899997.0
2007-03-22 20:15:00,0.67845,0.6785,0.67827,0.67838,6574500004.0
2007-03-22 20:30:00,0.67843,0.67861,0.67834,0.67861,9433400002.0
2007-03-22 20:45:00,0.67864,0.67864,0.67831,0.67831,11299699983.0
2007-03-22 21:00:00,0.67832,0.67861,0.67827,0.67858,7940499980.0
2007-03-22 21:15:00,0.67854,0.67865,0.67846,0.67861,4829200015.0
2007-03-22 21:30:00,0.67859,0.67873,0.67855,0.6787,4141400002.0
2007-03-22 21:45:00,0.67868,0.67877,0.67847,0.67863,3240499996.0
2007-03-22 22:00:00,0.67861,0.67871,0.67844,0.67865,3127899996.0
2007-03-22 22:15:00,0.67865,0.67872,0.67837,0.6784,4335200003.0
2007-03-22 22:30:00,0.67843,0.67853,0.67824,0.67835,2971900000.0
2007-03-22 22:45:00,0.67837,0.67842,0.67813,0.67813,2851500000.0
2007-03-22 23:00:00,0.67801,0.67838,0.67801,0.67832,1920300002.0
2007-03-22 23:15:00,0.67828,0.67855,0.67827,0.67841,1440999998.0
2007-03-22 23:30:00,0.67845,0.67855,0.67835,0.67842,1808900004.0
2007-03-22 23:45:00,0.67842,0.67847,0.67815,0.67845,1450699990.0
2007-03-23 00:00:00,0.67842,0.67847,0.67828,0.67831,1452800003.0
2007-03-23 00:15:00,0.6783,0.67837,0.67813,0.67822,1821600004.0
2007-03-23 00:30:00,0.67832,0.67837,0.67815,0.6783,1608500009.0
2007-03-23 00:45:00,0.6783,0.67839,0.67813,0.67825,1925100003.0
2007-03-23 01:00:00,0.67822,0.67843,0.67811,0.67835,1889900000.0
2007-03-23 01:15:00,0.67835,0.67855,0.67819,0.67833,1726700005.0
2007-03-23 01:30:00,0.67828,0.67845,0.67821,0.67842,2163600014.0
2007-03-23 01:45:00,0.67845,0.67847,0.6783,0.67839,1763900000.0
2007-03-23 02:00:00,0.67842,0.67866,0.6782,0.67863,1925199995.0
2007-03-23 02:15:00,0.67863,0.67868,0.67836,0.67843,2048299998.0
2007-03-23 02:30:00,0.67845,0.67848,0.67833,0.67836,1394400005.0
2007-03-23 02:45:00,0.67828,0.67834,0.67793,0.67805,1877300004.0
2007-03-23 03:00:00,0.67804,0.67833,0.67797,0.67822,2163099995.0
2007-03-23 03:15:00,0.67821,0.67826,0.67807,0.67823,1450200000.0
2007-03-23 03:30:00,0.67822,0.67842,0.67815,0.67828,1353399999.0
2007-03-23 03:45:00,0.67826,0.67843,0.67813,0.67813,2085999999.0
2007-03-23 04:00:00,0.67822,0.6783,0.67815,0.67815,1212300005.0
2007-03-23 04:15:00,0.67821,0.67833,0.6781,0.67824,2095699986.0
2007-03-23 04:30:00,0.67823,0.67847,0.6782,0.67834,2256800006.0
2007-03-23 04:45:00,0.67826,0.67856,0.67818,0.67843,1902200008.0
2007-03-23 05:00:00,0.67839,0.67849,0.6783,0.67843,1679000001.0
2007-03-23 05:15:00,0.67843,0.67855,0.67831,0.67848,1703800004.0
2007-03-23 05:30:00,0.67844,0.67856,0.67837,0.67852,1898300003.0
2007-03-23 05:45:00,0.67848,0.67867,0.67835,0.6784,1911600013.0
2007-03-23 06:00:00,0.67836,0.67854,0.67835,0.67848,1608299987.0
2007-03-23 06:15:00,0.67839,0.67853,0.67826,0.67836,1929399985.0
2007-03-23 06:30:00,0.67834,0.67849,0.67826,0.6783,2061099992.0
2007-03-23 06:45:00,0.67838,0.67848,0.67825,0.67838,1824800002.0
2007-03-23 07:00:00,0.67841,0.67853,0.67833,0.6785,1993899990.0
2007-03-23 07:15:00,0.67853,0.67865,0.67844,0.67854,1841200000.0
2007-03-23 07:30:00,0.67858,0.6786,0.6784,0.67843,1866700005.0
2007-03-23 07:45:00,0.6784,0.67863,0.67837,0.67847,1590700011.0
2007-03-23 08:00:00,0.67848,0.67877,0.6784,0.67871,1605900003.0
2007-03-23 08:15:00,0.6787,0.67872,0.67846,0.67856,1517999993.0
2007-03-23 08:30:00,0.67851,0.67855,0.67807,0.67826,1911100005.0
2007-03-23 08:45:00,0.67819,0.6784,0.67808,0.6783,1812200003.0
2007-03-23 09:00:00,0.67829,0.67847,0.6782,0.67835,1952999992.0
2007-03-23 09:15:00,0.67834,0.6785,0.6781,0.67822,2116400001.0
2007-03-23 09:30:00,0.67826,0.67846,0.67813,0.67839,1756099982.0
2007-03-23 09:45:00,0.67835,0.67853,0.67809,0.67815,2282899994.0
2007-03-23 10:00:00,0.67809,0.67813,0.67772,0.67785,2230999987.0
2007-03-23 10:15:00,0.67787,0.67787,0.67729,0.67734,2442100020.0
2007-03-23 10:30:00,0.67731,0.67755,0.67672,0.677,2074399994.0
2007-03-23 10:45:00,0.67702,0.67751,0.67682,0.67747,1962600011.0
2007-03-23 11:00:00,0.67747,0.67853,0.67734,0.67819,2245399997.0
2007-03-23 11:15:00,0.67818,0.67818,0.67745,0.67766,1792700002.0
2007-03-23 11:30:00,0.67769,0.67789,0.67761,0.67786,2048700002.0
2007-03-23 11:45:00,0.67786,0.6781,0.6776,0.67777,1991000006.0
2007-03-23 12:00:00,0.67778,0.678,0.67774,0.67786,1874699993.0
2007-03-23 12:15:00,0.67781,0.67789,0.67741,0.67752,2032099994.0
2007-03-23 12:30:00,0.67748,0.67769,0.67748,0.67763,2135699999.0
2007-03-23 12:45:00,0.67765,0.67788,0.67759,0.6776,2018400000.0
2007-03-23 13:00:00,0.67762,0.67775,0.67742,0.67766,2297000002.0
2007-03-23 13:15:00,0.67757,0.67766,0.67747,0.67752,1704900003.0
2007-03-23 13:30:00,0.6775,0.67756,0.67738,0.67743,2195499984.0
2007-03-23 13:45:00,0.67742,0.67758,0.67729,0.67746,1687100007.0
2007-03-23 14:00:00,0.67741,0.67753,0.67713,0.67744,2651000003.0
2007-03-23 14:15:00,0.67749,0.678,0.67749,0.67785,1954600005.0
2007-03-23 14:30:00,0.67785,0.67813,0.67785,0.67803,2090899984.0
2007-03-23 14:45:00,0.67802,0.67815,0.67775,0.6781,2482599999.0
2007-03-23 15:00:00,0.67808,0.67812,0.67759,0.67759,1894700002.0
2007-03-23 15:15:00,0.67759,0.67799,0.67759,0.67774,1710199999.0
2007-03-23 15:30:00,0.67773,0.67792,0.67762,0.6778,1854499998.0
2007-03-23 15:45:00,0.67785,0.67792,0.67758,0.6777,1532200004.0
2007-03-23 16:00:00,0.67766,0.67817,0.67761,0.67807,1924999998.0
2007-03-23 16:15:00,0.67813,0.67833,0.67761,0.67775,2084299982.0
2007-03-23 16:30:00,0.67768,0.67834,0.67765,0.67828,2448999999.0
2007-03-23 16:45:00,0.67826,0.67831,0.67782,0.678,2565499998.0
2007-03-23 17:00:00,0.67791,0.67814,0.67772,0.67795,2368399991.0
2007-03-23 17:15:00,0.67797,0.67809,0.67777,0.67782,2448899990.0
2007-03-23 17:30:00,0.67783,0.67789,0.67763,0.6778,2213600007.0
2007-03-23 17:45:00,0.67774,0.67778,0.67746,0.67746,1960599998.0
2007-03-23 18:00:00,0.67752,0.67755,0.6772,0.67745,17829599963.0
2007-03-23 18:15:00,0.67748,0.67753,0.67727,0.67739,14782700023.0
2007-03-23 18:30:00,0.67739,0.67778,0.67729,0.67738,8420300026.0
2007-03-23 18:45:00,0.67734,0.67755,0.67727,0.67742,6076300000.0
2007-03-23 19:00:00,0.67738,0.67741,0.67699,0.67708,6506300011.0
2007-03-23 19:15:00,0.67709,0.67716,0.67699,0.67713,5547800005.0
2007-03-23 19:30:00,0.67711,0.67735,0.67699,0.67732,6556700011.0
2007-03-23 19:45:00,0.67736,0.67743,0.67714,0.67722,3304899997.0
2007-03-23 20:00:00,0.67727,0.67735,0.67715,0.67728,4582199987.0
2007-03-23 20:15:00,0.6773,0.67746,0.67721,0.67732,6708700014.0
2007-03-23 20:30:00,0.67733,0.67741,0.67716,0.67737,10742999998.0
2007-03-23 20:45:00,0.67736,0.67747,0.67721,0.6774,11137199995.0
2007-03-23 21:00:00,0.67743,0.67766,0.67731,0.67753,8055899992.0
2007-03-23 21:15:00,0.67758,0.67766,0.67732,0.67732,5081299972.0
2007-03-23 21:30:00,0.6773,0.67748,0.67725,0.67727,4227600012.0
2007-03-23 21:45:00,0.67728,0.67732,0.67707,0.67718,3381800007.0
2007-03-23 22:00:00,0.67716,0.67737,0.67712,0.67726,3313100012.0
2007-03-23 22:15:00,0.67725,0.67729,0.67689,0.6769,4497300007.0
2007-03-23 22:30:00,0.67693,0.67711,0.67688,0.67698,2930999996.0
2007-03-23 22:45:00,0.67701,0.67704,0.67673,0.67673,2546399991.0
2007-03-25 23:00:00,0.67688,0.67734,0.67688,0.67719,2294799978.0
2007-03-25 23:15:00,0.67717,0.67804,0.67717,0.67767,1669099996.0
2007-03-25 23:30:00,0.67776,0.67787,0.67757,0.67764,1974300003.0
2007-03-25 23:45:00,0.67759,0.67774,0.67735,0.67769,2161200004.0
2007-03-26 00:00:00,0.67769,0.67789,0.67727,0.67757,1836200009.0
2007-03-26 00:15:00,0.6776,0.6777,0.67751,0.67753,1874300009.0
2007-03-26 00:30:00,0.67761,0.67783,0.67748,0.67763,1621900010.0
2007-03-26 00:45:00,0.67763,0.67768,0.67702,0.6771,2104700011.0
2007-03-26 01:00:00,0.6771,0.67723,0.67692,0.67702,2078600008.0
2007-03-26 01:15:00,0.67696,0.67715,0.67674,0.67694,1740000005.0
2007-03-26 01:30:00,0.67691,0.67715,0.67691,0.67707,2016900007.0
2007-03-26 01:45:00,0.67708,0.67716,0.67694,0.67702,1847799997.0
2007-03-26 02:00:00,0.67701,0.67711,0.67686,0.677,1852399998.0
2007-03-26 02:15:00,0.67698,0.67706,0.67657,0.67675,1725099996.0
2007-03-26 02:30:00,0.67685,0.67686,0.67661,0.67673,1340700004.0
2007-03-26 02:45:00,0.67676,0.67703,0.67674,0.6769,1714100002.0
2007-03-26 03:00:00,0.67694,0.67702,0.6767,0.67688,1564400000.0
2007-03-26 03:15:00,0.67686,0.67703,0.67669,0.67684,1322399998.0
2007-03-26 03:30:00,0.67678,0.67708,0.67673,0.67707,1300299993.0
2007-03-26 03:45:00,0.677,0.67717,0.67696,0.67702,1613200001.0
2007-03-26 04:00:00,0.67702,0.67705,0.67675,0.67694,1483100007.0
2007-03-26 04:15:00,0.67693,0.67707,0.67685,0.67699,1527200006.0
2007-03-26 04:30:00,0.67696,0.67708,0.6767,0.67701,1039199992.0
2007-03-26 04:45:00,0.67694,0.677,0.67664,0.67664,1825999997.0
2007-03-26 05:00:00,0.67673,0.67708,0.67673,0.67707,2732299995.0
2007-03-26 05:15:00,0.67702,0.67705,0.67682,0.67699,2885100002.0
2007-03-26 05:30:00,0.67695,0.67705,0.6767,0.67695,4208900019.0
2007-03-26 05:45:00,0.67694,0.67705,0.67675,0.6769,3247900015.0
2007-03-26 06:00:00,0.6769,0.6769,0.67671,0.67678,2862800005.0
2007-03-26 06:15:00,0.6768,0.67688,0.67668,0.67687,4139300007.0
2007-03-26 06:30:00,0.67692,0.67708,0.67688,0.67698,5268900016.0
2007-03-26 06:45:00,0.67698,0.67708,0.67671,0.67673,7599700005.0
2007-03-26 07:00:00,0.67668,0.67698,0.67655,0.67691,11918099990.0
2007-03-26 07:15:00,0.67688,0.67695,0.67666,0.67666,10164799984.0
2007-03-26 07:30:00,0.67662,0.6767,0.67589,0.67624,6446999952.0
2007-03-26 07:45:00,0.67623,0.67625,0.67554,0.67603,4364499987.0
2007-03-26 08:00:00,0.67596,0.67634,0.67594,0.67617,4004500001.0
2007-03-26 08:15:00,0.67607,0.67653,0.67606,0.67623,7007299991.0
2007-03-26 08:30:00,0.67625,0.67647,0.67611,0.67623,5643199972.0
2007-03-26 08:45:00,0.67623,0.67634,0.67616,0.67616,5901499998.0
2007-03-26 09:00:00,0.67615,0.677,0.67615,0.67675,6135599985.0
2007-03-26 09:15:00,0.67677,0.67685,0.6764,0.67673,8507399986.0
2007-03-26 09:30:00,0.67676,0.67681,0.67651,0.67669,13880799988.0
2007-03-26 09:45:00,0.67671,0.67723,0.6766,0.67692,16368699992.0
2007-03-26 10:00:00,0.67692,0.67698,0.67665,0.6767,999000008.0
2007-03-26 10:15:00,0.67675,0.67725,0.67664,0.67705,1787700000.0
2007-03-26 10:30:00,0.67698,0.67711,0.67677,0.67681,1756400002.0
2007-03-26 10:45:00,0.6768,0.67686,0.67646,0.67648,2085800006.0
2007-03-26 11:00:00,0.67649,0.67666,0.67624,0.67626,1513800008.0
2007-03-26 11:15:00,0.67632,0.67659,0.67632,0.67645,1326399993.0
2007-03-26 11:30:00,0.67652,0.67687,0.67651,0.67679,1399000005.0
2007-03-26 11:45:00,0.67681,0.67693,0.67676,0.67682,1502299997.0
2007-03-26 12:00:00,0.6768,0.67689,0.67648,0.67675,1134200000.0
2007-03-26 12:15:00,0.67673,0.67686,0.67661,0.67677,1482000001.0
2007-03-26 12:30:00,0.67676,0.67686,0.67648,0.67655,2039699999.0
2007-03-26 12:45:00,0.67655,0.67661,0.6762,0.6762,1638599990.0
2007-03-26 13:00:00,0.67619,0.6764,0.67605,0.67636,1906099991.0
2007-03-26 13:15:00,0.67632,0.67658,0.6763,0.6764,1701500003.0
2007-03-26 13:30:00,0.67643,0.67655,0.67634,0.67639,1702399994.0
2007-03-26 13:45:00,0.67641,0.67659,0.67637,0.67648,1533900006.0
2007-03-26 14:00:00,0.67647,0.6766,0.67624,0.67624,2035700013.0
2007-03-26 14:15:00,0.67619,0.67627,0.67577,0.6759,1761000002.0
2007-03-26 14:30:00,0.67588,0.67595,0.67568,0.67575,1755699997.0
2007-03-26 14:45:00,0.67578,0.67593,0.67563,0.67568,1771500011.0
2007-03-26 15:00:00,0.67563,0.67601,0.67562,0.67595,1706299995.0
2007-03-26 15:15:00,0.67593,0.67605,0.67531,0.6754,1658900003.0
2007-03-26 15:30:00,0.67544,0.6757,0.6753,0.67567,1895899997.0
2007-03-26 15:45:00,0.67571,0.67595,0.67546,0.6759,1733500010.0
2007-03-26 16:00:00,0.67604,0.67671,0.67592,0.67663,2182699992.0
2007-03-26 16:15:00,0.67663,0.67676,0.67631,0.67657,1894900004.0
2007-03-26 16:30:00,0.67649,0.67673,0.67646,0.6767,2151500013.0
2007-03-26 16:45:00,0.67667,0.67717,0.67657,0.67717,1357800005.0
2007-03-26 17:00:00,0.67717,0.67717,0.67694,0.67708,2258399984.0
2007-03-26 17:15:00,0.67713,0.67719,0.677,0.67711,1584800005.0
2007-03-26 17:30:00,0.67711,0.67726,0.67705,0.67715,1880299994.0
2007-03-26 17:45:00,0.67708,0.67726,0.67697,0.67702,1570799995.0
2007-03-26 18:00:00,0.677,0.6773,0.677,0.67722,1594100009.0
2007-03-26 18:15:00,0.6772,0.67729,0.67697,0.67709,1418800010.0
2007-03-26 18:30:00,0.67702,0.67703,0.67688,0.67692,1812399988.0
2007-03-26 18:45:00,0.67692,0.67693,0.67675,0.67683,1362999997.0
2007-03-26 19:00:00,0.6768,0.67683,0.67658,0.67683,1474099997.0
2007-03-26 19:15:00,0.67688,0.67702,0.67676,0.67692,1957199999.0
2007-03-26 19:30:00,0.6769,0.6772,0.67687,0.67705,794300000.0
2007-03-26 19:45:00,0.67698,0.677,0.6768,0.67685,1068200012.0
2007-03-26 20:00:00,0.67697,0.67698,0.67675,0.67677,1225499991.0
2007-03-26 20:15:00,0.67678,0.67688,0.67655,0.67683,1800599989.0
2007-03-26 20:30:00,0.67683,0.67685,0.67659,0.67665,1469600007.0
2007-03-26 20:45:00,0.67664,0.67669,0.67654,0.67657,1207100004.0
2007-03-26 21:00:00,0.67663,0.67676,0.67653,0.67669,1218600001.0
2007-03-26 21:15:00,0.6766,0.67675,0.67652,0.67664,1177199992.0
2007-03-26 21:30:00,0.67663,0.67676,0.6764,0.67667,1311600008.0
2007-03-26 21:45:00,0.67673,0.67674,0.67658,0.67674,1058400005.0
2007-03-26 22:00:00,0.67673,0.67703,0.67673,0.67678,1313699992.0
2007-03-26 22:15:00,0.6768,0.67687,0.67672,0.67686,1157799985.0
2007-03-26 22:30:00,0.67686,0.67689,0.67669,0.67681,1064800005.0
2007-03-26 22:45:00,0.6768,0.6769,0.67648,0.67674,1426799997.0
2007-03-26 23:00:00,0.67669,0.67683,0.67662,0.67672,1146000002.0
2007-03-26 23:15:00,0.67677,0.67696,0.6767,0.67684,1709399994.0
2007-03-26 23:30:00,0.67683,0.67693,0.67665,0.6767,1351400007.0
2007-03-26 23:45:00,0.67667,0.67692,0.67667,0.67679,1229500003.0
2007-03-27 00:00:00,0.67666,0.67691,0.67664,0.67667,959800002.0
2007-03-27 00:15:00,0.67667,0.67675,0.67635,0.67653,1043999989.0
2007-03-27 00:30:00,0.67655,0.67657,0.67625,0.67638,738900003.0
2007-03-27 00:45:00,0.67632,0.67663,0.67632,0.67656,1311100005.0
2007-03-27 01:00:00,0.67656,0.67661,0.67641,0.67648,1577999998.0
2007-03-27 01:15:00,0.6766,0.67693,0.67654,0.67671,1604900001.0
2007-03-27 01:30:00,0.67673,0.67702,0.67666,0.67697,1674600011.0
2007-03-27 01:45:00,0.67698,0.67715,0.67696,0.677,2018500005.0
2007-03-27 02:00:00,0.67702,0.67702,0.67678,0.67678,1156199996.0
2007-03-27 02:15:00,0.67692,0.6771,0.67688,0.67699,1630600010.0
2007-03-27 02:30:00,0.67698,0.67712,0.67677,0.67709,1187999991.0
2007-03-27 02:45:00,0.67709,0.67716,0.67679,0.67697,1350000000.0
2007-03-27 03:00:00,0.67697,0.67702,0.67679,0.67692,1459999995.0
2007-03-27 03:15:00,0.67695,0.67715,0.6769,0.67705,1202399995.0
2007-03-27 03:30:00,0.67704,0.67713,0.67695,0.67706,1962499992.0
2007-03-27 03:45:00,0.67706,0.6771,0.67696,0.67705,1607899997.0
2007-03-27 04:00:00,0.67704,0.67711,0.6768,0.677,1075699996.0
2007-03-27 04:15:00,0.67701,0.67708,0.6768,0.6769,1156799996.0
2007-03-27 04:30:00,0.67693,0.67704,0.6768,0.67683,1005700003.0
2007-03-27 04:45:00,0.67685,0.67685,0.6765,0.6765,1327699993.0
2007-03-27 05:00:00,0.67663,0.67705,0.67663,0.67702,2045999993.0
2007-03-27 05:15:00,0.67676,0.67699,0.67671,0.67681,2909999997.0
2007-03-27 05:30:00,0.6768,0.67694,0.67674,0.6769,3984400000.0
2007-03-27 05:45:00,0.67693,0.67702,0.67676,0.67694,3276499995.0
2007-03-27 06:00:00,0.67692,0.67707,0.6768,0.67696,2938400001.0
2007-03-27 06:15:00,0.67695,0.67718,0.6766,0.67691,4161199968.0
2007-03-27 06:30:00,0.67689,0.67716,0.67685,0.67702,5290100005.0
2007-03-27 06:45:00,0.67705,0.67709,0.67682,0.67694,7499099998.0
2007-03-27 07:00:00,0.67691,0.67719,0.67683,0.67692,12122799964.0
2007-03-27 07:15:00,0.67692,0.67711,0.67677,0.67702,10055200012.0
2007-03-27 07:30:00,0.677,0.67708,0.67686,0.67703,5980299981.0
2007-03-27 07:45:00,0.67702,0.67706,0.67683,0.67689,4205399998.0
2007-03-27 08:00:00,0.67685,0.67702,0.67682,0.6769,3905600011.0
2007-03-27 08:15:00,0.6769,0.67726,0.67687,0.67722,6752099987.0
2007-03-27 08:30:00,0.67723,0.67745,0.67705,0.67726,5358100019.0
2007-03-27 08:45:00,0.67722,0.67731,0.67693,0.67705,6075000003.0
2007-03-27 09:00:00,0.67705,0.67718,0.67681,0.6771,6174400026.0
2007-03-27 09:15:00,0.67708,0.67751,0.67706,0.6775,8410399965.0
2007-03-27 09:30:00,0.67744,0.67753,0.67717,0.67724,14190000010.0
2007-03-27 09:45:00,0.6772,0.67736,0.67696,0.67699,18791499991.0
2007-03-27 10:00:00,0.67701,0.67802,0.67701,0.67799,1507300007.0
2007-03-27 10:15:00,0.67801,0.67829,0.67801,0.67824,1476799995.0
2007-03-27 10:30:00,0.67823,0.67865,0.67811,0.67853,2078899999.0
2007-03-27 10:45:00,0.67844,0.67881,0.67839,0.67858,2199400007.0
2007-03-27 11:00:00,0.67864,0.67964,0.67864,0.67924,2161400003.0
2007-03-27 11:15:00,0.67921,0.67971,0.6792,0.67957,1844699991.0
2007-03-27 11:30:00,0.6797,0.68004,0.6794,0.67941,2251099999.0
2007-03-27 11:45:00,0.67946,0.67964,0.67926,0.67927,1923199984.0
2007-03-27 12:00:00,0.67924,0.6793,0.67891,0.67891,1701900004.0
2007-03-27 12:15:00,0.67893,0.67926,0.6789,0.67923,2160399995.0
2007-03-27 12:30:00,0.67927,0.67971,0.67927,0.67942,2183000004.0
2007-03-27 12:45:00,0.67933,0.67943,0.67899,0.67902,1466900001.0
2007-03-27 13:00:00,0.67898,0.6792,0.67898,0.67916,1718200005.0
2007-03-27 13:15:00,0.67915,0.67918,0.6789,0.679,1713199997.0
2007-03-27 13:30:00,0.67905,0.67909,0.67893,0.67905,1275199991.0
2007-03-27 13:45:00,0.679,0.67908,0.67883,0.679,1999299991.0
2007-03-27 14:00:00,0.67897,0.67911,0.67891,0.67904,2111400000.0
2007-03-27 14:15:00,0.67903,0.67906,0.67877,0.67903,1803999993.0
2007-03-27 14:30:00,0.67896,0.67916,0.67879,0.67913,1778699996.0
2007-03-27 14:45:00,0.67913,0.67916,0.67883,0.67886,1398299997.0
2007-03-27 15:00:00,0.67896,0.67909,0.67867,0.67875,1659299998.0
2007-03-27 15:15:00,0.67878,0.67878,0.67845,0.67874,1789800020.0
2007-03-27 15:30:00,0.67872,0.67913,0.67862,0.67913,2031700004.0
2007-03-27 15:45:00,0.67914,0.67917,0.67879,0.67881,1745699997.0
2007-03-27 16:00:00,0.67877,0.67915,0.67864,0.6791,1575499988.0
2007-03-27 16:15:00,0.67905,0.67931,0.67897,0.67907,1874899995.0
2007-03-27 16:30:00,0.6791,0.67927,0.67891,0.67891,1729599994.0
2007-03-27 16:45:00,0.67897,0.67922,0.67895,0.67914,1811900007.0
2007-03-27 17:00:00,0.67911,0.67918,0.6789,0.67901,1665700012.0
2007-03-27 17:15:00,0.67907,0.67928,0.67902,0.67912,1592300005.0
2007-03-27 17:30:00,0.6791,0.67917,0.6788,0.67901,1977199997.0
2007-03-27 17:45:00,0.67901,0.67917,0.67885,0.67908,1548699993.0
2007-03-27 18:00:00,0.67909,0.67925,0.67903,0.67912,1808799989.0
2007-03-27 18:15:00,0.67911,0.67927,0.67893,0.67893,1650300007.0
2007-03-27 18:30:00,0.67895,0.67907,0.67888,0.67888,1236699999.0
2007-03-27 18:45:00,0.67893,0.67899,0.67879,0.67891,1296899991.0
2007-03-27 19:00:00,0.67893,0.67893,0.67865,0.67875,1350400001.0
2007-03-27 19:15:00,0.67871,0.67873,0.6785,0.67867,936099995.0
2007-03-27 19:30:00,0.67872,0.67875,0.6785,0.67854,1133299999.0
2007-03-27 19:45:00,0.67854,0.67873,0.67853,0.67867,2000300007.0
2007-03-27 20:00:00,0.67864,0.679,0.67864,0.67894,1076599998.0
2007-03-27 20:15:00,0.67889,0.67896,0.67877,0.67883,1940800001.0
2007-03-27 20:30:00,0.67887,0.67887,0.67869,0.67875,1015899995.0
2007-03-27 20:45:00,0.67873,0.67886,0.67842,0.67879,1192600000.0
2007-03-27 21:00:00,0.67881,0.67891,0.67875,0.67887,1071300000.0
2007-03-27 21:15:00,0.67881,0.679,0.67862,0.67895,1355000002.0
2007-03-27 21:30:00,0.67888,0.67896,0.67876,0.67891,1090699998.0
2007-03-27 21:45:00,0.6789,0.67904,0.67884,0.67894,958800000.0
2007-03-27 22:00:00,0.67896,0.67911,0.6789,0.6789,830300002.0
2007-03-27 22:15:00,0.67895,0.67906,0.67864,0.6789,826699992.0
2007-03-27 22:30:00,0.67896,0.67898,0.6787,0.67892,1579799995.0
2007-03-27 22:45:00,0.67893,0.6791,0.67885,0.67895,1386999992.0
2007-03-27 23:00:00,0.67886,0.67952,0.67886,0.67947,2149999999.0
2007-03-27 23:15:00,0.67943,0.67954,0.6791,0.67923,1997600008.0
2007-03-27 23:30:00,0.67928,0.67959,0.67912,0.67959,1545400008.0
2007-03-27 23:45:00,0.67951,0.67962,0.67928,0.67945,1750799990.0
2007-03-28 00:00:00,0.6795,0.6795,0.67915,0.67918,1626799997.0
2007-03-28 00:15:00,0.67929,0.6793,0.67904,0.67907,1369399991.0
2007-03-28 00:30:00,0.67912,0.67922,0.67902,0.67907,1046699998.0
2007-03-28 00:45:00,0.67896,0.6793,0.67889,0.67921,1711700000.0
2007-03-28 01:00:00,0.67924,0.67927,0.67903,0.67926,1802999996.0
2007-03-28 01:15:00,0.67932,0.6794,0.67921,0.67923,1442599999.0
2007-03-28 01:30:00,0.67923,0.67934,0.67907,0.67922,1548699993.0
2007-03-28 01:45:00,0.67921,0.67926,0.67899,0.67905,1061499995.0
2007-03-28 02:00:00,0.67902,0.67918,0.67897,0.6791,1158299993.0
2007-03-28 02:15:00,0.67915,0.67924,0.679,0.67913,1425899992.0
2007-03-28 02:30:00,0.67916,0.6792,0.679,0.67908,1270900009.0
2007-03-28 02:45:00,0.67908,0.67918,0.67897,0.67914,1581400001.0
2007-03-28 03:00:00,0.67919,0.67926,0.67899,0.67912,1076200003.0
2007-03-28 03:15:00,0.67912,0.67918,0.67892,0.67899,1661900001.0
2007-03-28 03:30:00,0.67896,0.67902,0.67877,0.67897,1399099995.0
2007-03-28 03:45:00,0.67903,0.67903,0.67869,0.67891,1988299994.0
2007-03-28 04:00:00,0.67892,0.67906,0.6788,0.67898,1074299996.0
2007-03-28 04:15:00,0.67894,0.67898,0.6788,0.67893,947399993.0
2007-03-28 04:30:00,0.67893,0.67905,0.6788,0.67903,1024299999.0
2007-03-28 04:45:00,0.67905,0.67908,0.67863,0.67863,1169500000.0
2007-03-28 05:00:00,0.67873,0.67902,0.67873,0.67898,2128499998.0
2007-03-28 05:15:00,0.67894,0.67897,0.67881,0.6789,3055300004.0
2007-03-28 05:30:00,0.67885,0.67899,0.67867,0.67894,4253700015.0
2007-03-28 05:45:00,0.67893,0.67908,0.67889,0.67905,3147100008.0
2007-03-28 06:00:00,0.679,0.67922,0.67888,0.67917,2944300009.0
2007-03-28 06:15:00,0.67917,0.67959,0.67912,0.67959,4209600004.0
2007-03-28 06:30:00,0.6796,0.67976,0.67926,0.67966,5220900009.0
2007-03-28 06:45:00,0.67971,0.67983,0.67951,0.6797,7402200020.0
2007-03-28 07:00:00,0.67969,0.67986,0.67949,0.67985,12118799997.0
2007-03-28 07:15:00,0.67981,0.67992,0.67956,0.67962,10135199996.0
2007-03-28 07:30:00,0.67961,0.67985,0.67954,0.67972,6871800016.0
2007-03-28 07:45:00,0.67972,0.67985,0.67964,0.6798,4453200007.0
2007-03-28 08:00:00,0.67976,0.68008,0.67956,0.67965,4041400012.0
2007-03-28 08:15:00,0.67962,0.67965,0.67926,0.67958,6825400016.0
2007-03-28 08:30:00,0.67952,0.67964,0.67937,0.67959,5409799987.0
2007-03-28 08:45:00,0.67958,0.67974,0.67954,0.67955,6323400002.0
2007-03-28 09:00:00,0.67958,0.67983,0.67952,0.67968,6303599996.0
2007-03-28 09:15:00,0.67973,0.67986,0.67947,0.67957,7833200004.0
2007-03-28 09:30:00,0.67955,0.67958,0.67885,0.6791,14640399984.0
2007-03-28 09:45:00,0.67912,0.67928,0.67894,0.67917,16269300033.0
2007-03-28 10:00:00,0.67917,0.67928,0.67906,0.67915,1546199988.0
2007-03-28 10:15:00,0.67921,0.67921,0.67896,0.67896,1559499993.0
2007-03-28 10:30:00,0.67915,0.67979,0.67915,0.67952,2147799993.0
2007-03-28 10:45:00,0.67953,0.67965,0.6793,0.67962,1950300001.0
2007-03-28 11:00:00,0.67961,0.67974,0.67946,0.67948,1635199996.0
2007-03-28 11:15:00,0.6795,0.67966,0.6793,0.67931,1779800000.0
2007-03-28 11:30:00,0.67934,0.67976,0.67927,0.67976,1401700006.0
2007-03-28 11:45:00,0.67979,0.67987,0.67929,0.6793,1816200011.0
2007-03-28 12:00:00,0.67931,0.67931,0.67899,0.67901,2053000006.0
2007-03-28 12:15:00,0.67892,0.67919,0.6789,0.67914,1890400000.0
2007-03-28 12:30:00,0.67911,0.67917,0.67892,0.67903,1756600000.0
2007-03-28 12:45:00,0.67898,0.67905,0.67889,0.67903,2380900012.0
2007-03-28 13:00:00,0.67901,0.67926,0.679,0.67902,1572499994.0
2007-03-28 13:15:00,0.67902,0.67931,0.67891,0.6793,1938500004.0
2007-03-28 13:30:00,0.67925,0.67964,0.67915,0.67955,1625499993.0
2007-03-28 13:45:00,0.67951,0.67961,0.67938,0.67952,1762499985.0
2007-03-28 14:00:00,0.67963,0.67963,0.67929,0.67937,2405100005.0
2007-03-28 14:15:00,0.67937,0.67953,0.67927,0.67936,1699100000.0
2007-03-28 14:30:00,0.67935,0.67954,0.67921,0.6793,2362499994.0
2007-03-28 14:45:00,0.67927,0.67935,0.67892,0.67902,1682400008.0
2007-03-28 15:00:00,0.67903,0.67919,0.67888,0.67888,1589799991.0
2007-03-28 15:15:00,0.67892,0.67901,0.67867,0.67867,1321399999.0
2007-03-28 15:30:00,0.67863,0.67889,0.67861,0.67875,1674600008.0
2007-03-28 15:45:00,0.67877,0.67934,0.67858,0.67932,1999000004.0
2007-03-28 16:00:00,0.67931,0.67937,0.67906,0.6793,1709100010.0
2007-03-28 16:15:00,0.67938,0.67944,0.67917,0.67917,1817000008.0
2007-03-28 16:30:00,0.6791,0.67946,0.67905,0.6794,2029499997.0
2007-03-28 16:45:00,0.67945,0.68,0.67942,0.68,1568900004.0
2007-03-28 17:00:00,0.68003,0.68031,0.6795,0.67969,1895599987.0
2007-03-28 17:15:00,0.67972,0.6798,0.67944,0.6795,1651900010.0
2007-03-28 17:30:00,0.67956,0.67963,0.67903,0.67958,1772100007.0
2007-03-28 17:45:00,0.67957,0.67975,0.67946,0.67965,2182299995.0
2007-03-28 18:00:00,0.67976,0.67977,0.67938,0.6795,1339500007.0
2007-03-28 18:15:00,0.67947,0.67955,0.67898,0.67902,1601500003.0
2007-03-28 18:30:00,0.67905,0.67927,0.67902,0.67913,1692099992.0
2007-03-28 18:45:00,0.67917,0.6794,0.67914,0.67932,1946500011.0
2007-03-28 19:00:00,0.67928,0.6793,0.6791,0.6793,1742200006.0
2007-03-28 19:15:00,0.67932,0.67941,0.67915,0.67915,1208700010.0
2007-03-28 19:30:00,0.67915,0.67916,0.67888,0.6789,1132899993.0
2007-03-28 19:45:00,0.6789,0.67901,0.67879,0.67897,1186700000.0
2007-03-28 20:00:00,0.67906,0.67906,0.6789,0.67896,1157500008.0
2007-03-28 20:15:00,0.67892,0.6792,0.67888,0.67903,1785299990.0
2007-03-28 20:30:00,0.67903,0.67908,0.67871,0.67892,1063000005.0
2007-03-28 20:45:00,0.67893,0.67901,0.67887,0.67893,1484300004.0
2007-03-28 21:00:00,0.67895,0.679,0.6787,0.6788,1784499989.0
2007-03-28 21:15:00,0.67885,0.67898,0.67856,0.6786,1504899995.0
2007-03-28 21:30:00,0.67857,0.67865,0.67838,0.67845,1314899998.0
2007-03-28 21:45:00,0.67839,0.67851,0.67821,0.67848,1766999989.0
2007-03-28 22:00:00,0.67845,0.67873,0.67833,0.67863,1384699987.0
2007-03-28 22:15:00,0.67862,0.67865,0.67851,0.67855,652000005.0
2007-03-28 22:30:00,0.67855,0.67863,0.67833,0.67853,1102000007.0
2007-03-28 22:45:00,0.67854,0.67857,0.67837,0.67855,1686199997.0
2007-03-28 23:00:00,0.67847,0.67856,0.67841,0.67853,1493299992.0
2007-03-28 23:15:00,0.67857,0.67879,0.67853,0.67879,1060799998.0
2007-03-28 23:30:00,0.6787,0.67885,0.67862,0.6788,1545799998.0
2007-03-28 23:45:00,0.67879,0.67879,0.67847,0.67856,1006700001.0
2007-03-29 00:00:00,0.67854,0.67854,0.67824,0.67843,704599996.0
2007-03-29 00:15:00,0.67837,0.6784,0.67813,0.67819,1182700006.0
2007-03-29 00:30:00,0.67824,0.67845,0.67808,0.67843,880100006.0
2007-03-29 00:45:00,0.67838,0.67845,0.67813,0.67826,1585899992.0
2007-03-29 01:00:00,0.67825,0.67835,0.67802,0.67815,1849200011.0
2007-03-29 01:15:00,0.67812,0.67824,0.67797,0.67813,1693199995.0
2007-03-29 01:30:00,0.6782,0.6782,0.67793,0.67797,1677000002.0
2007-03-29 01:45:00,0.67795,0.67809,0.67785,0.67797,1155599991.0
2007-03-29 02:00:00,0.67791,0.67795,0.67741,0.6775,1747100012.0
2007-03-29 02:15:00,0.6775,0.67764,0.67737,0.67756,1412800006.0
2007-03-29 02:30:00,0.67766,0.67771,0.67755,0.67765,1407300006.0
2007-03-29 02:45:00,0.67765,0.67786,0.67755,0.67776,1811899997.0
2007-03-29 03:00:00,0.67785,0.67785,0.67757,0.67761,1701300002.0
2007-03-29 03:15:00,0.67758,0.67765,0.67748,0.67763,780000003.0
2007-03-29 03:30:00,0.67763,0.67778,0.6775,0.67768,1361900000.0
2007-03-29 03:45:00,0.67768,0.67788,0.67764,0.67782,959399997.0
2007-03-29 04:00:00,0.67783,0.67795,0.67765,0.67765,906000004.0
2007-03-29 04:15:00,0.67783,0.67795,0.67774,0.67787,1547099990.0
2007-03-29 04:30:00,0.67785,0.67791,0.67767,0.6778,1511800000.0
2007-03-29 04:45:00,0.67785,0.67785,0.67755,0.67755,825199998.0
2007-03-29 05:00:00,0.6777,0.67809,0.6777,0.67803,2285600012.0
2007-03-29 05:15:00,0.67793,0.67802,0.67777,0.67797,2731199997.0
2007-03-29 05:30:00,0.67795,0.67807,0.67792,0.67792,3994799995.0
2007-03-29 05:45:00,0.67792,0.67815,0.6779,0.67799,3576300002.0
2007-03-29 06:00:00,0.67801,0.67801,0.67763,0.67778,2541800007.0
2007-03-29 06:15:00,0.67782,0.67814,0.67782,0.67803,4141200005.0
2007-03-29 06:30:00,0.67797,0.67807,0.67787,0.67793,5103000016.0
2007-03-29 06:45:00,0.67795,0.67817,0.6779,0.67805,8118100009.0
2007-03-29 07:00:00,0.678,0.67816,0.67786,0.67812,11588300006.0
2007-03-29 07:15:00,0.67812,0.67828,0.67801,0.67817,10182799992.0
2007-03-29 07:30:00,0.67817,0.67836,0.67816,0.67835,6355800019.0
2007-03-29 07:45:00,0.67832,0.67836,0.67815,0.67827,4660800000.0
2007-03-29 08:00:00,0.67825,0.67841,0.67791,0.67805,3602700016.0
2007-03-29 08:15:00,0.67803,0.67814,0.6778,0.67807,7323199995.0
2007-03-29 08:30:00,0.67807,0.67815,0.67783,0.67797,5613300004.0
2007-03-29 08:45:00,0.67797,0.67816,0.67777,0.6778,6874699990.0
2007-03-29 09:00:00,0.67781,0.67815,0.67771,0.67802,5816300017.0
2007-03-29 09:15:00,0.67802,0.67803,0.67769,0.67777,8242500000.0
2007-03-29 09:30:00,0.67775,0.67841,0.6776,0.67811,12138400032.0
2007-03-29 09:45:00,0.67807,0.67826,0.67803,0.67803,17133200015.0
2007-03-29 10:00:00,0.67804,0.67855,0.67801,0.67848,2148300004.0
2007-03-29 10:15:00,0.67856,0.67887,0.67844,0.67877,1993700004.0
2007-03-29 10:30:00,0.67868,0.67886,0.67864,0.67878,1970199994.0
2007-03-29 10:45:00,0.67877,0.67896,0.67857,0.67857,1561599992.0
2007-03-29 11:00:00,0.67863,0.67882,0.67862,0.67878,1280500002.0
2007-03-29 11:15:00,0.67875,0.6792,0.67872,0.67902,1600400008.0
2007-03-29 11:30:00,0.67907,0.67935,0.67902,0.67926,1687100008.0
2007-03-29 11:45:00,0.67919,0.67949,0.67918,0.67931,1440399999.0
2007-03-29 12:00:00,0.67925,0.67925,0.67903,0.67908,1583199997.0
2007-03-29 12:15:00,0.67909,0.67934,0.67909,0.67934,1585400013.0
2007-03-29 12:30:00,0.67932,0.67933,0.6791,0.67912,1643900020.0
2007-03-29 12:45:00,0.67908,0.67918,0.67895,0.67918,1451499988.0
2007-03-29 13:00:00,0.67919,0.67936,0.67914,0.67915,1436200001.0
2007-03-29 13:15:00,0.67916,0.67931,0.6791,0.67928,2169699988.0
2007-03-29 13:30:00,0.67935,0.67935,0.679,0.679,1455600012.0
2007-03-29 13:45:00,0.67903,0.67923,0.67898,0.67907,1343200001.0
2007-03-29 14:00:00,0.67903,0.67928,0.67891,0.67921,1541900011.0
2007-03-29 14:15:00,0.67921,0.67925,0.67889,0.67902,1395000000.0
2007-03-29 14:30:00,0.67903,0.67906,0.67854,0.6787,1829699994.0
2007-03-29 14:45:00,0.67871,0.67894,0.67848,0.6788,2076699988.0
2007-03-29 15:00:00,0.6788,0.679,0.67875,0.67888,1506600012.0
2007-03-29 15:15:00,0.67885,0.679,0.67875,0.6788,1707500004.0
2007-03-29 15:30:00,0.67885,0.67934,0.67878,0.67929,2129999995.0
2007-03-29 15:45:00,0.67932,0.67945,0.67924,0.67935,2112199997.0
2007-03-29 16:00:00,0.67931,0.67949,0.67928,0.6794,1735799988.0
2007-03-29 16:15:00,0.67942,0.67952,0.67923,0.67928,1766900005.0
2007-03-29 16:30:00,0.6792,0.67936,0.67903,0.67921,1809200000.0
2007-03-29 16:45:00,0.67924,0.67935,0.67907,0.67915,1671199997.0
2007-03-29 17:00:00,0.67914,0.67926,0.679,0.6791,1800900005.0
2007-03-29 17:15:00,0.67914,0.67928,0.67897,0.67901,1889600004.0
2007-03-29 17:30:00,0.67897,0.67905,0.67878,0.67892,1458499997.0
2007-03-29 17:45:00,0.67898,0.67937,0.67897,0.67935,1498599988.0
2007-03-29 18:00:00,0.67931,0.67944,0.67916,0.67938,1939199991.0
2007-03-29 18:15:00,0.6794,0.67953,0.67927,0.6794,1560899996.0
2007-03-29 18:30:00,0.67951,0.67958,0.6793,0.6794,1807799999.0
2007-03-29 18:45:00,0.67935,0.67961,0.67935,0.6795,1110299994.0
2007-03-29 19:00:00,0.67953,0.67953,0.6793,0.67935,1209200000.0
2007-03-29 19:15:00,0.67933,0.67962,0.67932,0.67952,1343000000.0
2007-03-29 19:30:00,0.67951,0.67959,0.6794,0.67941,1458399995.0
2007-03-29 19:45:00,0.67945,0.67953,0.67932,0.67949,1537700004.0
2007-03-29 20:00:00,0.6795,0.6795,0.67929,0.67935,1143300004.0
2007-03-29 20:15:00,0.67934,0.67952,0.67929,0.67932,1605100008.0
2007-03-29 20:30:00,0.67937,0.67958,0.67933,0.67948,1544700000.0
2007-03-29 20:45:00,0.67951,0.67963,0.67946,0.67959,1218600012.0
2007-03-29 21:00:00,0.67951,0.67963,0.67942,0.67948,1220000010.0
2007-03-29 21:15:00,0.67952,0.67952,0.67928,0.67938,1557499989.0
2007-03-29 21:30:00,0.67942,0.67951,0.6793,0.67938,1133300007.0
2007-03-29 21:45:00,0.67945,0.67952,0.6794,0.67945,696499994.0
2007-03-29 22:00:00,0.67936,0.67946,0.67923,0.67942,948899999.0
2007-03-29 22:15:00,0.67945,0.67948,0.67921,0.6794,1262699997.0
2007-03-29 22:30:00,0.67938,0.67942,0.67925,0.6794,1217500002.0
2007-03-29 22:45:00,0.6794,0.67943,0.67926,0.67932,1270899998.0
2007-03-29 23:00:00,0.67924,0.67944,0.67921,0.67921,899300004.0
2007-03-29 23:15:00,0.67918,0.67927,0.6791,0.6791,1254699987.0
2007-03-29 23:30:00,0.67913,0.67929,0.67888,0.67913,1480700009.0
2007-03-29 23:45:00,0.67917,0.6792,0.67896,0.67903,940300003.0
2007-03-30 00:00:00,0.67904,0.67914,0.67894,0.67896,924400005.0
2007-03-30 00:15:00,0.67891,0.679,0.67872,0.6789,979399998.0
2007-03-30 00:30:00,0.67892,0.67916,0.67891,0.67914,1595100005.0
2007-03-30 00:45:00,0.67912,0.6792,0.679,0.6791,1343800011.0
2007-03-30 01:00:00,0.67912,0.67939,0.67912,0.67927,1305599989.0
2007-03-30 01:15:00,0.67927,0.67934,0.67914,0.6792,1320099991.0
2007-03-30 01:30:00,0.67919,0.67925,0.67905,0.67909,1344900000.0
2007-03-30 01:45:00,0.6791,0.67926,0.679,0.67904,1025900007.0
2007-03-30 02:00:00,0.67907,0.67909,0.67874,0.67883,1115399996.0
2007-03-30 02:15:00,0.67887,0.67888,0.6787,0.67883,1134200001.0
2007-03-30 02:30:00,0.67885,0.67892,0.67866,0.6788,1271399998.0
2007-03-30 02:45:00,0.6788,0.67887,0.67867,0.67877,1808199992.0
2007-03-30 03:00:00,0.67875,0.67913,0.67873,0.67885,1758800014.0
2007-03-30 03:15:00,0.6789,0.6792,0.67878,0.67912,1462900002.0
2007-03-30 03:30:00,0.67914,0.67914,0.67877,0.6791,1180999994.0
2007-03-30 03:45:00,0.67913,0.67918,0.67885,0.67885,1066800004.0
2007-03-30 04:00:00,0.67915,0.67923,0.67907,0.6792,1342900011.0
2007-03-30 04:15:00,0.67915,0.67931,0.67902,0.6792,1552000000.0
2007-03-30 04:30:00,0.67919,0.67929,0.67892,0.67905,1212999997.0
2007-03-30 04:45:00,0.67899,0.67902,0.67849,0.67849,1411500007.0
2007-03-30 05:00:00,0.67865,0.67913,0.67865,0.67889,2391400011.0
2007-03-30 05:15:00,0.67892,0.67902,0.67886,0.67886,3249700003.0
2007-03-30 05:30:00,0.67885,0.67913,0.67875,0.6791,4386700002.0
2007-03-30 05:45:00,0.67907,0.67923,0.67899,0.67923,3271099999.0
2007-03-30 06:00:00,0.67927,0.67965,0.67916,0.67965,3538700000.0
2007-03-30 06:15:00,0.67965,0.67978,0.67943,0.67943,3929800002.0
2007-03-30 06:30:00,0.67944,0.67957,0.67931,0.67952,5046199986.0
2007-03-30 06:45:00,0.67951,0.67954,0.67922,0.67932,7899100017.0
2007-03-30 07:00:00,0.67926,0.67947,0.67916,0.67943,11290800028.0
2007-03-30 07:15:00,0.67941,0.67942,0.67916,0.67932,9961799986.0
2007-03-30 07:30:00,0.67927,0.67967,0.67925,0.67965,6669500020.0
2007-03-30 07:45:00,0.67958,0.67975,0.67947,0.6795,4736200012.0
2007-03-30 08:00:00,0.67942,0.67974,0.67935,0.67952,3865800014.0
2007-03-30 08:15:00,0.67949,0.67961,0.67921,0.67932,6846499993.0
2007-03-30 08:30:00,0.67929,0.67965,0.67923,0.67959,5882100024.0
2007-03-30 08:45:00,0.67959,0.67981,0.67952,0.6796,6729399982.0
2007-03-30 09:00:00,0.67953,0.67964,0.67919,0.6794,6100900000.0
2007-03-30 09:15:00,0.67942,0.68009,0.6793,0.67979,8450499991.0
2007-03-30 09:30:00,0.67981,0.6804,0.67975,0.6803,14200599992.0
2007-03-30 09:45:00,0.68031,0.68125,0.68031,0.68068,17883800015.0
2007-03-30 10:00:00,0.68067,0.68122,0.68062,0.68087,1620100006.0
2007-03-30 10:15:00,0.68083,0.68085,0.68008,0.68017,1818400001.0
2007-03-30 10:30:00,0.68021,0.68068,0.68007,0.68063,1883000000.0
2007-03-30 10:45:00,0.68059,0.68059,0.68023,0.68027,2132699994.0
2007-03-30 11:00:00,0.68027,0.68064,0.68018,0.68052,1271900005.0
2007-03-30 11:15:00,0.68048,0.68048,0.68021,0.68035,1657899998.0
2007-03-30 11:30:00,0.68037,0.68045,0.68011,0.68014,1212999995.0
2007-03-30 11:45:00,0.68011,0.68023,0.67979,0.67987,1902099994.0
2007-03-30 12:00:00,0.67981,0.67989,0.67968,0.67978,2056300007.0
2007-03-30 12:15:00,0.67982,0.68015,0.67978,0.6801,1440999993.0
2007-03-30 12:30:00,0.68003,0.68017,0.67936,0.67959,1997899992.0
2007-03-30 12:45:00,0.67955,0.67956,0.67921,0.67934,2332099998.0
2007-03-30 13:00:00,0.67932,0.67968,0.67932,0.67951,2361300014.0
2007-03-30 13:15:00,0.67946,0.67962,0.67926,0.67935,1265400003.0
2007-03-30 13:30:00,0.67938,0.67959,0.67931,0.67951,1570099996.0
2007-03-30 13:45:00,0.6795,0.67985,0.67943,0.67978,1890000020.0
2007-03-30 14:00:00,0.67977,0.67984,0.67951,0.67961,1485200002.0
2007-03-30 14:15:00,0.67955,0.68035,0.67954,0.68031,1956899999.0
2007-03-30 14:30:00,0.6803,0.68063,0.67945,0.67958,2154600011.0
2007-03-30 14:45:00,0.67959,0.6803,0.67959,0.6803,1902199993.0
2007-03-30 15:00:00,0.68028,0.68035,0.67992,0.68008,1777499992.0
2007-03-30 15:15:00,0.68011,0.68019,0.67982,0.68003,2000499987.0
2007-03-30 15:30:00,0.68001,0.68007,0.67957,0.67972,1863599997.0
2007-03-30 15:45:00,0.6796,0.67983,0.67931,0.6798,1729200013.0
2007-03-30 16:00:00,0.67978,0.67985,0.67914,0.67927,2433400010.0
2007-03-30 16:15:00,0.6793,0.67955,0.67923,0.67939,2089100008.0
2007-03-30 16:30:00,0.67942,0.67945,0.67863,0.67902,1912700001.0
2007-03-30 16:45:00,0.679,0.67914,0.67859,0.67865,1754200008.0
2007-03-30 17:00:00,0.67867,0.67872,0.67805,0.67823,2028200013.0
2007-03-30 17:15:00,0.67826,0.67943,0.67805,0.67943,1769100007.0
2007-03-30 17:30:00,0.6794,0.67957,0.67914,0.67949,2306099980.0
2007-03-30 17:45:00,0.67954,0.67963,0.67878,0.67927,1975699996.0
2007-03-30 18:00:00,0.67931,0.6794,0.6789,0.679,11602800001.0
2007-03-30 18:15:00,0.6789,0.6794,0.6788,0.6793,13536099962.0
2007-03-30 18:30:00,0.6793,0.6793,0.67905,0.67915,9747000000.0
2007-03-30 18:45:00,0.6791,0.6793,0.67905,0.6791,6164300016.0
2007-03-30 19:00:00,0.67905,0.6792,0.67885,0.679,6358700049.0
2007-03-30 19:15:00,0.67905,0.67905,0.6788,0.67895,6158499979.0
2007-03-30 19:30:00,0.67895,0.6792,0.6789,0.67915,4609100016.0
2007-03-30 19:45:00,0.6792,0.67925,0.67905,0.6792,4079500005.0
2007-03-30 20:00:00,0.6793,0.67935,0.6791,0.67915,5122699988.0
2007-03-30 20:15:00,0.6792,0.6793,0.67884,0.6789,7489199925.0
2007-03-30 20:30:00,0.67895,0.6791,0.67875,0.67885,11729399970.0
2007-03-30 20:45:00,0.67885,0.679,0.6786,0.67865,10624200020.0
2007-03-30 21:00:00,0.67865,0.6788,0.6786,0.67865,6073000034.0
2007-03-30 21:15:00,0.67865,0.67875,0.6786,0.67865,3756199985.0
2007-03-30 21:30:00,0.6787,0.67885,0.67865,0.6788,4383499986.0
2007-03-30 21:45:00,0.67875,0.6789,0.67875,0.6788,3145099983.0
2007-03-30 22:00:00,0.67875,0.6789,0.67865,0.6788,2012000000.0
2007-03-30 22:15:00,0.6788,0.67885,0.67865,0.67865,3409700012.0
2007-03-30 22:30:00,0.67865,0.6787,0.6785,0.67865,2256200012.0
2007-03-30 22:45:00,0.67865,0.6787,0.67822,0.67835,1064099999.0
2007-04-01 23:00:00,0.67893,0.67905,0.67855,0.67855,793800000.0
2007-04-01 23:15:00,0.6779,0.6791,0.67765,0.67905,755299993.0
2007-04-01 23:30:00,0.67905,0.67915,0.67862,0.67905,425100005.0
2007-04-01 23:45:00,0.679,0.67907,0.67869,0.679,804700013.0
2007-04-02 00:00:00,0.679,0.67915,0.67849,0.6791,1036700013.0
2007-04-02 00:15:00,0.6791,0.6791,0.67875,0.679,529100016.0
2007-04-02 00:30:00,0.679,0.679,0.6788,0.67885,989300000.0
2007-04-02 00:45:00,0.67885,0.67885,0.67845,0.6786,2856499989.0
2007-04-02 01:00:00,0.6786,0.6788,0.67816,0.67816,2931200008.0
2007-04-02 01:15:00,0.6786,0.6788,0.67835,0.6786,1621000012.0
2007-04-02 01:30:00,0.67855,0.6787,0.67855,0.6786,1038199989.0
2007-04-02 01:45:00,0.6786,0.6789,0.6785,0.6785,3569199991.0
2007-04-02 02:00:00,0.6786,0.6788,0.6785,0.6787,7466900013.0
2007-04-02 02:15:00,0.6787,0.67875,0.67805,0.6781,9017900062.0
2007-04-02 02:30:00,0.6781,0.67815,0.67785,0.6779,4155200015.0
2007-04-02 02:45:00,0.6779,0.67825,0.6779,0.67805,3601200034.0
2007-04-02 03:00:00,0.6781,0.6784,0.6781,0.67835,3028799983.0
2007-04-02 03:15:00,0.6784,0.6785,0.67815,0.67815,5242600019.0
2007-04-02 03:30:00,0.6782,0.6782,0.67795,0.6782,3902300011.0
2007-04-02 03:45:00,0.67815,0.67815,0.67805,0.6781,1557500011.0
2007-04-02 04:00:00,0.6781,0.6783,0.678,0.67825,2674300010.0
2007-04-02 04:15:00,0.67825,0.6785,0.6782,0.6784,4489800003.0
2007-04-02 04:30:00,0.6784,0.6784,0.6782,0.6784,3946299990.0
2007-04-02 04:45:00,0.6783,0.6784,0.6779,0.67808,2769399984.0
2007-04-02 05:00:00,0.67812,0.6784,0.67804,0.6783,2721099995.0
2007-04-02 05:15:00,0.6783,0.6784,0.67825,0.67835,4201000009.0
2007-04-02 05:30:00,0.6783,0.67845,0.67798,0.67835,1986600003.0
2007-04-02 05:45:00,0.6783,0.6787,0.6783,0.67855,5651200007.0
2007-04-02 06:00:00,0.67855,0.6787,0.67845,0.6785,3598000020.0
2007-04-02 06:15:00,0.67855,0.6788,0.67834,0.6786,3911200025.0
2007-04-02 06:30:00,0.6786,0.67875,0.67835,0.6784,5538000056.0
2007-04-02 06:45:00,0.6784,0.67855,0.67835,0.6784,4143599996.0
2007-04-02 07:00:00,0.67845,0.6786,0.6783,0.6784,5680800003.0
2007-04-02 07:15:00,0.67845,0.6786,0.6782,0.6782,4307400001.0
2007-04-02 07:30:00,0.67825,0.6783,0.67805,0.6781,6101900005.0
2007-04-02 07:45:00,0.6781,0.6782,0.67795,0.678,6124700025.0
2007-04-02 08:00:00,0.678,0.6783,0.67795,0.67815,8707399981.0
2007-04-02 08:15:00,0.67815,0.67815,0.67765,0.6778,8457299991.0
2007-04-02 08:30:00,0.6778,0.6778,0.67735,0.6776,15994500017.0
2007-04-02 08:45:00,0.6776,0.67785,0.6775,0.67755,15913699990.0
2007-04-02 09:00:00,0.6775,0.6776,0.6771,0.6773,13660899977.0
2007-04-02 09:15:00,0.6773,0.6774,0.6766,0.677,16275699917.0
2007-04-02 09:30:00,0.67695,0.67715,0.67655,0.67665,20778299976.0
2007-04-02 09:45:00,0.67665,0.67715,0.6764,0.6768,17519699950.0
2007-04-02 10:00:00,0.6768,0.67715,0.6767,0.67695,16946499972.0
2007-04-02 10:15:00,0.677,0.677,0.6767,0.677,8597400008.0
2007-04-02 10:30:00,0.677,0.6772,0.6767,0.67695,11600099932.0
2007-04-02 10:45:00,0.67695,0.677,0.67655,0.67655,9755399996.0
2007-04-02 11:00:00,0.6764,0.67685,0.6764,0.6766,9998999986.0
2007-04-02 11:15:00,0.67665,0.6767,0.67635,0.67655,10377099975.0
2007-04-02 11:30:00,0.67655,0.67665,0.67635,0.67665,7058799975.0
2007-04-02 11:45:00,0.67665,0.677,0.67665,0.67685,9319099968.0
2007-04-02 12:00:00,0.67685,0.6769,0.67665,0.6768,9066899992.0
2007-04-02 12:15:00,0.6768,0.67685,0.6767,0.67675,12112900097.0
2007-04-02 12:30:00,0.6768,0.6768,0.6765,0.67665,9650300037.0
2007-04-02 12:45:00,0.6766,0.67675,0.67655,0.6767,10007300038.0
2007-04-02 13:00:00,0.67665,0.6767,0.67645,0.6765,10795700011.0
2007-04-02 13:15:00,0.6765,0.6766,0.6763,0.67655,12638999991.0
2007-04-02 13:30:00,0.6764,0.6765,0.6762,0.67645,13440300068.0
2007-04-02 13:45:00,0.67645,0.67645,0.6759,0.67605,15800500142.0
2007-04-02 14:00:00,0.67605,0.6761,0.6757,0.67605,22369599974.0
2007-04-02 14:15:00,0.6759,0.676,0.6755,0.67575,21394100022.0
2007-04-02 14:30:00,0.6757,0.676,0.6757,0.67585,17457300119.0
2007-04-02 14:45:00,0.6759,0.6762,0.67575,0.67615,14101100083.0
2007-04-02 15:00:00,0.67615,0.67615,0.6757,0.67575,21041300066.0
2007-04-02 15:15:00,0.67575,0.6758,0.6755,0.67565,15407600031.0
2007-04-02 15:30:00,0.67565,0.6757,0.6755,0.67565,11937600104.0
2007-04-02 15:45:00,0.67565,0.67595,0.67555,0.67585,12385800175.0
2007-04-02 16:00:00,0.67585,0.6759,0.6755,0.67565,24156400026.0
2007-04-02 16:15:00,0.67565,0.6757,0.67545,0.6755,19505500009.0
2007-04-02 16:30:00,0.6756,0.67615,0.67555,0.6761,21117400056.0
2007-04-02 16:45:00,0.676,0.6764,0.67595,0.6761,22077999993.0
2007-04-02 17:00:00,0.676,0.67625,0.67575,0.67585,17794100004.0
2007-04-02 17:15:00,0.6758,0.6759,0.6756,0.6757,12728800062.0
2007-04-02 17:30:00,0.67575,0.6759,0.6756,0.67565,17862700006.0
2007-04-02 17:45:00,0.67565,0.6759,0.6756,0.6759,11695399999.0
2007-04-02 18:00:00,0.6759,0.67605,0.67575,0.6759,7011900005.0
2007-04-02 18:15:00,0.6759,0.676,0.6757,0.6758,7962999988.0
2007-04-02 18:30:00,0.6758,0.676,0.6757,0.67585,6780599965.0
2007-04-02 18:45:00,0.6758,0.6761,0.6758,0.676,7391799971.0
2007-04-02 19:00:00,0.676,0.67605,0.6758,0.676,6793700006.0
2007-04-02 19:15:00,0.67595,0.6761,0.67595,0.67605,8000600026.0
2007-04-02 19:30:00,0.6761,0.67625,0.67605,0.67615,7690600040.0
2007-04-02 19:45:00,0.67615,0.67615,0.67585,0.67585,6217500000.0
2007-04-02 20:00:00,0.67585,0.6759,0.67565,0.6757,7940299996.0
2007-04-02 20:15:00,0.6757,0.6758,0.67555,0.6758,4512699996.0
2007-04-02 20:30:00,0.6758,0.6759,0.67559,0.6757,1533800009.0
2007-04-02 20:45:00,0.6758,0.67585,0.6755,0.67555,2688799995.0
2007-04-02 21:00:00,0.67555,0.67575,0.67555,0.6757,3174199992.0
2007-04-02 21:15:00,0.6757,0.67595,0.6757,0.6759,1253400005.0
2007-04-02 21:30:00,0.67595,0.67595,0.67572,0.6759,2530599993.0
2007-04-02 21:45:00,0.6759,0.67595,0.67561,0.6759,3629899989.0
2007-04-02 22:00:00,0.6759,0.676,0.67575,0.67585,2000000007.0
2007-04-02 22:15:00,0.67585,0.676,0.67575,0.6759,2568699977.0
2007-04-02 22:30:00,0.6759,0.6759,0.67563,0.6758,1858800001.0
2007-04-02 22:45:00,0.6758,0.67599,0.67565,0.6757,2499300021.0
2007-04-02 23:00:00,0.67575,0.67585,0.6756,0.6756,911499996.0
2007-04-02 23:15:00,0.6756,0.67575,0.67555,0.67565,2508100000.0
2007-04-02 23:30:00,0.67565,0.67585,0.67555,0.6758,1893499997.0
2007-04-02 23:45:00,0.67575,0.67593,0.67558,0.6758,1043700008.0
2007-04-03 00:00:00,0.6759,0.67595,0.67556,0.67556,2329499996.0
2007-04-03 00:15:00,0.6758,0.6758,0.67562,0.67575,701900004.0
2007-04-03 00:30:00,0.67575,0.67585,0.67552,0.67585,1097699995.0
2007-04-03 00:45:00,0.6758,0.67595,0.67578,0.6758,960700005.0
2007-04-03 01:00:00,0.67585,0.67592,0.6757,0.6758,1376999995.0
2007-04-03 01:15:00,0.6758,0.6759,0.67565,0.67575,3118400002.0
2007-04-03 01:30:00,0.6758,0.676,0.6757,0.67585,2876899997.0
2007-04-03 01:45:00,0.6758,0.67595,0.6758,0.67595,1373699986.0
2007-04-03 02:00:00,0.67595,0.67595,0.67555,0.67565,6649499943.0
2007-04-03 02:15:00,0.6757,0.6757,0.6755,0.6756,5625500000.0
2007-04-03 02:30:00,0.6756,0.6757,0.67555,0.67565,5363800001.0
2007-04-03 02:45:00,0.67565,0.6757,0.67545,0.67545,4092899996.0
2007-04-03 03:00:00,0.6755,0.6756,0.67535,0.67542,3282400006.0
2007-04-03 03:15:00,0.67549,0.6756,0.67528,0.67543,1064700001.0
2007-04-03 03:30:00,0.6756,0.6757,0.6754,0.67565,2505500024.0
2007-04-03 03:45:00,0.67565,0.6757,0.67519,0.67553,593999993.0
2007-04-03 04:00:00,0.6757,0.6757,0.6756,0.6757,1933700016.0
2007-04-03 04:15:00,0.6757,0.6757,0.67527,0.67565,2586499997.0
2007-04-03 04:30:00,0.67553,0.6757,0.67536,0.67565,602700005.0
2007-04-03 04:45:00,0.67565,0.6757,0.67552,0.67565,335699999.0
2007-04-03 05:00:00,0.67565,0.67565,0.67528,0.67546,712299996.0
2007-04-03 05:15:00,0.67565,0.67565,0.67524,0.6756,3325300009.0
2007-04-03 05:30:00,0.67565,0.6757,0.67555,0.6756,4233000031.0
2007-04-03 05:45:00,0.6756,0.6757,0.67524,0.67555,2061199995.0
2007-04-03 06:00:00,0.67561,0.67575,0.67539,0.67575,5056799993.0
2007-04-03 06:15:00,0.67575,0.6758,0.67565,0.6757,4176599964.0
2007-04-03 06:30:00,0.6757,0.67576,0.67544,0.67575,2447199969.0
2007-04-03 06:45:00,0.67565,0.6758,0.67562,0.6758,4676699985.0
2007-04-03 07:00:00,0.67575,0.6758,0.6755,0.67565,4617000004.0
2007-04-03 07:15:00,0.67565,0.67565,0.6754,0.6756,4256000028.0
2007-04-03 07:30:00,0.6756,0.6757,0.67535,0.67536,5746500020.0
2007-04-03 07:45:00,0.6755,0.6756,0.67515,0.67525,8446799961.0
2007-04-03 08:00:00,0.67525,0.6753,0.6751,0.6751,5990199988.0
2007-04-03 08:15:00,0.6751,0.6752,0.6747,0.6751,18015599903.0
2007-04-03 08:30:00,0.6751,0.67525,0.6749,0.67515,15493999996.0
2007-04-03 08:45:00,0.67515,0.6752,0.67485,0.67495,11232300023.0
2007-04-03 09:00:00,0.675,0.67515,0.6748,0.67485,21510499969.0
2007-04-03 09:15:00,0.67485,0.6753,0.6747,0.67495,17325799996.0
2007-04-03 09:30:00,0.67495,0.67535,0.6749,0.675,18895799971.0
2007-04-03 09:45:00,0.6752,0.67545,0.6751,0.67545,22428900062.0
2007-04-03 10:00:00,0.67545,0.67545,0.6753,0.6754,14386800015.0
2007-04-03 10:15:00,0.67535,0.67555,0.67525,0.67555,9917200034.0
2007-04-03 10:30:00,0.67555,0.6756,0.6754,0.6755,11480200002.0
2007-04-03 10:45:00,0.6755,0.6755,0.6752,0.6755,14287599966.0
2007-04-03 11:00:00,0.6755,0.6762,0.67545,0.6761,23037300039.0
2007-04-03 11:15:00,0.6761,0.67625,0.6757,0.6757,17552700026.0
2007-04-03 11:30:00,0.67565,0.67575,0.67525,0.6757,18403400025.0
2007-04-03 11:45:00,0.6757,0.67585,0.6756,0.6758,17114000067.0
2007-04-03 12:00:00,0.6758,0.6759,0.67565,0.67575,15850900049.0
2007-04-03 12:15:00,0.67575,0.67615,0.6757,0.67605,13447700017.0
2007-04-03 12:30:00,0.676,0.6765,0.67595,0.67625,14175699973.0
2007-04-03 12:45:00,0.67625,0.67655,0.67605,0.6762,20473400003.0
2007-04-03 13:00:00,0.6762,0.67655,0.6762,0.67655,12863100059.0
2007-04-03 13:15:00,0.6765,0.6765,0.6763,0.67635,8908999989.0
2007-04-03 13:30:00,0.6763,0.67645,0.676,0.67615,12379200101.0
2007-04-03 13:45:00,0.67615,0.67615,0.6757,0.67575,8905000081.0
2007-04-03 14:00:00,0.67575,0.67615,0.67575,0.6761,14147600077.0
2007-04-03 14:15:00,0.67605,0.6761,0.6758,0.67595,15290400095.0
2007-04-03 14:30:00,0.67595,0.6763,0.6759,0.6763,11170600030.0
2007-04-03 14:45:00,0.6763,0.6763,0.67605,0.67615,14172900062.0
2007-04-03 15:00:00,0.67615,0.67615,0.67585,0.6759,10932100017.0
2007-04-03 15:15:00,0.67585,0.6759,0.67565,0.6759,16098500026.0
2007-04-03 15:30:00,0.6759,0.676,0.6758,0.67595,6986600019.0
2007-04-03 15:45:00,0.67595,0.67605,0.67585,0.67595,9059600068.0
2007-04-03 16:00:00,0.67595,0.6763,0.67585,0.6762,18917999996.0
2007-04-03 16:15:00,0.6762,0.67635,0.67605,0.6761,16835800041.0
2007-04-03 16:30:00,0.6761,0.6762,0.6757,0.6758,15170100045.0
2007-04-03 16:45:00,0.6758,0.67595,0.6756,0.67585,15345099971.0
2007-04-03 17:00:00,0.6759,0.67595,0.6757,0.6759,14778400136.0
2007-04-03 17:15:00,0.6759,0.6759,0.67565,0.6757,8837899996.0
2007-04-03 17:30:00,0.6756,0.67585,0.67545,0.6755,11279000017.0
2007-04-03 17:45:00,0.67555,0.67565,0.67535,0.67545,9610499977.0
2007-04-03 18:00:00,0.6755,0.67575,0.67545,0.6757,11084999994.0
2007-04-03 18:15:00,0.6757,0.6758,0.67565,0.67565,8133400034.0
2007-04-03 18:30:00,0.67565,0.676,0.67565,0.67595,7290199987.0
2007-04-03 18:45:00,0.67595,0.67605,0.6759,0.67605,4401099989.0
2007-04-03 19:00:00,0.67605,0.67625,0.676,0.67615,7368500016.0
2007-04-03 19:15:00,0.6762,0.6762,0.6759,0.6759,4294799998.0
2007-04-03 19:30:00,0.6759,0.67595,0.67555,0.67555,8921999983.0
2007-04-03 19:45:00,0.67555,0.67565,0.67525,0.6753,15848800016.0
2007-04-03 20:00:00,0.6753,0.67535,0.675,0.6753,14683000022.0
2007-04-03 20:15:00,0.6753,0.6754,0.67515,0.6754,7868700031.0
2007-04-03 20:30:00,0.6754,0.67545,0.67515,0.6752,3203799998.0
2007-04-03 20:45:00,0.6752,0.6752,0.67495,0.6751,7813999992.0
2007-04-03 21:00:00,0.6751,0.6753,0.675,0.6752,3724500004.0
2007-04-03 21:15:00,0.6752,0.6754,0.67515,0.67515,5389299969.0
2007-04-03 21:30:00,0.67515,0.6753,0.67515,0.6752,5361499999.0
2007-04-03 21:45:00,0.6752,0.6753,0.6751,0.6753,5151700007.0
2007-04-03 22:00:00,0.6753,0.67535,0.6751,0.6752,2283600015.0
2007-04-03 22:15:00,0.67525,0.6753,0.67515,0.6752,1347499991.0
2007-04-03 22:30:00,0.67525,0.6754,0.6752,0.67525,961499998.0
2007-04-03 22:45:00,0.67525,0.6753,0.6749,0.6749,1956000004.0
2007-04-03 23:00:00,0.67505,0.6752,0.6749,0.675,2343199994.0
2007-04-03 23:15:00,0.6751,0.6754,0.67495,0.67505,1218700003.0
2007-04-03 23:30:00,0.67505,0.6751,0.67481,0.67489,2599100006.0
2007-04-03 23:45:00,0.675,0.6751,0.6749,0.67505,1660200000.0
2007-04-04 00:00:00,0.67505,0.6751,0.67488,0.6751,588799994.0
2007-04-04 00:15:00,0.67505,0.6751,0.67487,0.67505,976300028.0
2007-04-04 00:30:00,0.67505,0.6751,0.67482,0.6751,1473500002.0
2007-04-04 00:45:00,0.6751,0.67515,0.675,0.67505,1466099991.0
2007-04-04 01:00:00,0.67505,0.6752,0.675,0.67505,1144600003.0
2007-04-04 01:15:00,0.67505,0.67525,0.67485,0.67509,2056000017.0
2007-04-04 01:30:00,0.67515,0.6754,0.675,0.67505,3167899997.0
2007-04-04 01:45:00,0.6751,0.6752,0.67495,0.6751,1954199989.0
2007-04-04 02:00:00,0.6751,0.6752,0.67498,0.67515,1775399993.0
2007-04-04 02:15:00,0.67515,0.6753,0.67505,0.6753,2495799997.0
2007-04-04 02:30:00,0.67525,0.67555,0.67525,0.6755,2533799986.0
2007-04-04 02:45:00,0.67555,0.67565,0.67545,0.6755,2142000012.0
2007-04-04 03:00:00,0.6755,0.6755,0.67535,0.6754,2390700010.0
2007-04-04 03:15:00,0.67545,0.6756,0.6754,0.6756,964199996.0
2007-04-04 03:30:00,0.6756,0.6757,0.67555,0.6756,1144799995.0
2007-04-04 03:45:00,0.67555,0.67575,0.67551,0.67575,2143400000.0
2007-04-04 04:00:00,0.6757,0.6759,0.67555,0.6756,2360199986.0
2007-04-04 04:15:00,0.6756,0.6756,0.67535,0.6755,1343999995.0
2007-04-04 04:30:00,0.6755,0.6756,0.67528,0.6755,2235499985.0
2007-04-04 04:45:00,0.6755,0.67555,0.67535,0.6755,2022999980.0
2007-04-04 05:00:00,0.67531,0.6756,0.67531,0.6754,2234899989.0
2007-04-04 05:15:00,0.67545,0.6756,0.6754,0.6755,2452200003.0
2007-04-04 05:30:00,0.6755,0.67575,0.6754,0.6757,2586599992.0
2007-04-04 05:45:00,0.6757,0.6757,0.6755,0.6756,2666900007.0
2007-04-04 06:00:00,0.6756,0.6757,0.67547,0.6757,2902099996.0
2007-04-04 06:15:00,0.6757,0.67575,0.67545,0.67555,3480700006.0
2007-04-04 06:30:00,0.67555,0.6756,0.67545,0.67545,2530600006.0
2007-04-04 06:45:00,0.67545,0.6756,0.67535,0.6755,3568999992.0
2007-04-04 07:00:00,0.6755,0.6757,0.67535,0.67545,4490199978.0
2007-04-04 07:15:00,0.67545,0.6757,0.6754,0.6756,2584400014.0
2007-04-04 07:30:00,0.67545,0.6757,0.67537,0.6756,3371400002.0
2007-04-04 07:45:00,0.6756,0.67575,0.67546,0.6756,2992900021.0
2007-04-04 08:00:00,0.67555,0.67565,0.67525,0.67525,3634300007.0
2007-04-04 08:15:00,0.6753,0.67545,0.67505,0.6753,6489099985.0
2007-04-04 08:30:00,0.6753,0.67555,0.67525,0.67555,3401900011.0
2007-04-04 08:45:00,0.67555,0.67575,0.67545,0.67545,6782999988.0
2007-04-04 09:00:00,0.6755,0.6755,0.67495,0.67505,10788400017.0
2007-04-04 09:15:00,0.6751,0.6752,0.67495,0.6751,9237200005.0
2007-04-04 09:30:00,0.6751,0.67585,0.6751,0.67575,16213573986.0
2007-04-04 09:45:00,0.67575,0.67585,0.6756,0.6758,8852199966.0
2007-04-04 10:00:00,0.6758,0.67585,0.6755,0.67555,9761499971.0
2007-04-04 10:15:00,0.6756,0.67575,0.6755,0.67555,11931300050.0
2007-04-04 10:30:00,0.6756,0.67575,0.67545,0.6755,6310600021.0
2007-04-04 10:45:00,0.67545,0.6758,0.67545,0.6758,10581000003.0
2007-04-04 11:00:00,0.67575,0.6759,0.67565,0.67565,5222700011.0
2007-04-04 11:15:00,0.6757,0.67605,0.6757,0.6758,7042400010.0
2007-04-04 11:30:00,0.6758,0.6759,0.6754,0.67585,6793600005.0
2007-04-04 11:45:00,0.67585,0.67625,0.67585,0.6762,8839399998.0
2007-04-04 12:00:00,0.6762,0.6765,0.6761,0.67645,14134799976.0
2007-04-04 12:15:00,0.6764,0.6768,0.67635,0.6767,7514099936.0
2007-04-04 12:30:00,0.6767,0.6769,0.67665,0.6768,6562499930.0
2007-04-04 12:45:00,0.6768,0.67685,0.67655,0.67665,7997099988.0
2007-04-04 13:00:00,0.67665,0.67665,0.676,0.6761,17381399918.0
2007-04-04 13:15:00,0.6761,0.6763,0.67595,0.67625,6251499964.0
2007-04-04 13:30:00,0.67625,0.6766,0.6762,0.67645,11828599981.0
2007-04-04 13:45:00,0.67645,0.67655,0.6763,0.6765,7372899997.0
2007-04-04 14:00:00,0.6765,0.6767,0.67625,0.6766,7980149959.0
2007-04-04 14:15:00,0.6766,0.67685,0.6763,0.67685,9290500055.0
2007-04-04 14:30:00,0.67685,0.67685,0.67645,0.67665,10210600070.0
2007-04-04 14:45:00,0.67665,0.6768,0.6763,0.6768,14968100040.0
2007-04-04 15:00:00,0.6768,0.6769,0.6763,0.6765,17391000038.0
2007-04-04 15:15:00,0.67655,0.6768,0.6765,0.6768,9351600041.0
2007-04-04 15:30:00,0.67675,0.6771,0.67651,0.67695,10800750041.0
2007-04-04 15:45:00,0.67695,0.67715,0.6767,0.6768,12477700006.0
2007-04-04 16:00:00,0.6768,0.67725,0.67675,0.67695,13799999995.0
2007-04-04 16:15:00,0.67695,0.677,0.67655,0.6767,11512599996.0
2007-04-04 16:30:00,0.6767,0.6771,0.67665,0.67675,14150399994.0
2007-04-04 16:45:00,0.6767,0.6768,0.6763,0.67645,12737800011.0
2007-04-04 17:00:00,0.6764,0.6765,0.6762,0.6763,10879399975.0
2007-04-04 17:15:00,0.6763,0.6764,0.6762,0.6763,12140000012.0
2007-04-04 17:30:00,0.6763,0.6765,0.67615,0.67625,12768600015.0
2007-04-04 17:45:00,0.67625,0.67645,0.67615,0.67645,6871700022.0
2007-04-04 18:00:00,0.67645,0.67655,0.6763,0.67645,6367800004.0
2007-04-04 18:15:00,0.6765,0.6766,0.67628,0.67655,3548599992.0
2007-04-04 18:30:00,0.6765,0.67665,0.67635,0.6765,3050900000.0
2007-04-04 18:45:00,0.6765,0.67665,0.67645,0.6766,4004500001.0
2007-04-04 19:00:00,0.67655,0.6767,0.67655,0.6766,5914799999.0
2007-04-04 19:15:00,0.6766,0.6767,0.6765,0.6766,4182800008.0
2007-04-04 19:30:00,0.6766,0.6767,0.67637,0.67655,4202599967.0
2007-04-04 19:45:00,0.6766,0.6767,0.67645,0.6765,2473099996.0
2007-04-04 20:00:00,0.67645,0.67675,0.67645,0.6767,3729799978.0
2007-04-04 20:15:00,0.6766,0.6767,0.67655,0.6766,2661399988.0
2007-04-04 20:30:00,0.67655,0.67665,0.67642,0.6765,2519000007.0
2007-04-04 20:45:00,0.6765,0.6767,0.67636,0.67665,2831799983.0
2007-04-04 21:00:00,0.67665,0.67685,0.67655,0.6768,3584100012.0
2007-04-04 21:15:00,0.6768,0.6769,0.6766,0.6766,3421499993.0
2007-04-04 21:30:00,0.6766,0.6767,0.67655,0.67665,3413100002.0
2007-04-04 21:45:00,0.6767,0.6768,0.67646,0.67675,2116800014.0
2007-04-04 22:00:00,0.67675,0.6768,0.67635,0.67635,2699300002.0
2007-04-04 22:15:00,0.6764,0.6765,0.67621,0.6765,2164000010.0
2007-04-04 22:30:00,0.67641,0.6765,0.67624,0.6765,1570600016.0
2007-04-04 22:45:00,0.6765,0.6765,0.6761,0.67625,1557500003.0
2007-04-04 23:00:00,0.6763,0.6765,0.67625,0.67635,773099996.0
2007-04-04 23:15:00,0.67635,0.6766,0.6763,0.6766,1035400001.0
2007-04-04 23:30:00,0.6765,0.6766,0.67635,0.6766,953199998.0
2007-04-04 23:45:00,0.67655,0.6766,0.6764,0.6764,1370100004.0
2007-04-05 00:00:00,0.6764,0.67665,0.67635,0.67649,1763400002.0
2007-04-05 00:15:00,0.67655,0.6766,0.67632,0.67638,1108799976.0
2007-04-05 00:30:00,0.67648,0.6767,0.67629,0.67649,1692499996.0
2007-04-05 00:45:00,0.67637,0.67655,0.67628,0.6765,2104800002.0
2007-04-05 01:00:00,0.6765,0.6767,0.6764,0.67665,2704900032.0
2007-04-05 01:15:00,0.67665,0.67685,0.67635,0.6768,4522599997.0
2007-04-05 01:30:00,0.6768,0.67685,0.6766,0.6767,2177100000.0
2007-04-05 01:45:00,0.6767,0.6769,0.6766,0.6768,2515099992.0
2007-04-05 02:00:00,0.6768,0.67689,0.67657,0.6768,3191399998.0
2007-04-05 02:15:00,0.6768,0.67685,0.67645,0.6766,4557000009.0
2007-04-05 02:30:00,0.6766,0.6766,0.6764,0.6764,1645699987.0
2007-04-05 02:45:00,0.67655,0.6767,0.67642,0.67655,1882199998.0
2007-04-05 03:00:00,0.67655,0.6767,0.6765,0.6767,1838699996.0
2007-04-05 03:15:00,0.67665,0.6767,0.67641,0.6766,2195500001.0
2007-04-05 03:30:00,0.67665,0.6767,0.67645,0.67647,503899997.0
2007-04-05 03:45:00,0.67665,0.67675,0.6766,0.67665,1369100006.0
2007-04-05 04:00:00,0.67665,0.6767,0.67649,0.67655,1820500012.0
2007-04-05 04:15:00,0.67655,0.67665,0.6765,0.6766,2198000006.0
2007-04-05 04:30:00,0.6766,0.6767,0.67655,0.6767,2694500005.0
2007-04-05 04:45:00,0.6767,0.67675,0.67639,0.6767,1658399995.0
2007-04-05 05:00:00,0.6767,0.6767,0.67645,0.6766,2671400016.0
2007-04-05 05:15:00,0.67643,0.67675,0.6764,0.67665,1211899978.0
2007-04-05 05:30:00,0.67665,0.67675,0.67642,0.67665,508899999.0
2007-04-05 05:45:00,0.67665,0.6767,0.67646,0.6766,1130700023.0
2007-04-05 06:00:00,0.6766,0.6766,0.67645,0.6765,1136999994.0
2007-04-05 06:15:00,0.6765,0.67655,0.67643,0.67655,1081099991.0
2007-04-05 06:30:00,0.67655,0.6766,0.67635,0.6764,1757200001.0
2007-04-05 06:45:00,0.6764,0.6768,0.67635,0.6765,2927800011.0
2007-04-05 07:00:00,0.6765,0.6766,0.67623,0.6764,2717200008.0
2007-04-05 07:15:00,0.67645,0.67655,0.67625,0.67625,4302700019.0
2007-04-05 07:30:00,0.6763,0.67645,0.67605,0.67625,2629799985.0
2007-04-05 07:45:00,0.67625,0.6764,0.6761,0.67625,2958299993.0
2007-04-05 08:00:00,0.67625,0.6766,0.67615,0.67655,3963300005.0
2007-04-05 08:15:00,0.67655,0.67665,0.67635,0.6765,5218499976.0
2007-04-05 08:30:00,0.6765,0.67675,0.6763,0.6765,6840299975.0
2007-04-05 08:45:00,0.6765,0.6767,0.6763,0.67635,6374899991.0
2007-04-05 09:00:00,0.6763,0.6765,0.6761,0.67625,6600499978.0
2007-04-05 09:15:00,0.67625,0.6764,0.67595,0.6762,8026699965.0
2007-04-05 09:30:00,0.67625,0.67635,0.67615,0.6762,5495299995.0
2007-04-05 09:45:00,0.67625,0.67635,0.6762,0.6763,4071699970.0
2007-04-05 10:00:00,0.6763,0.67635,0.6761,0.67615,4149099971.0
2007-04-05 10:15:00,0.67615,0.6768,0.6761,0.67665,6892499987.0
2007-04-05 10:30:00,0.67665,0.6772,0.67665,0.6771,12908900010.0
2007-04-05 10:45:00,0.6771,0.6774,0.67705,0.6773,5405499992.0
2007-04-05 11:00:00,0.6772,0.6772,0.67685,0.6769,6069700005.0
2007-04-05 11:15:00,0.6769,0.6772,0.6768,0.677,5966699975.0
2007-04-05 11:30:00,0.677,0.6771,0.6768,0.677,4193400005.0
2007-04-05 11:45:00,0.677,0.6771,0.6768,0.67685,2847500013.0
2007-04-05 12:00:00,0.6769,0.6777,0.67685,0.67715,7892800041.0
2007-04-05 12:15:00,0.67715,0.6775,0.67695,0.67745,7651800006.0
2007-04-05 12:30:00,0.67745,0.6776,0.67735,0.67745,5219200019.0
2007-04-05 12:45:00,0.67745,0.67845,0.67725,0.67775,6950600035.0
2007-04-05 13:00:00,0.6777,0.6791,0.67765,0.67825,9674499985.0
2007-04-05 13:15:00,0.67825,0.67845,0.6777,0.67775,8995200003.0
2007-04-05 13:30:00,0.67775,0.6784,0.67755,0.6783,6558700005.0
2007-04-05 13:45:00,0.6783,0.6791,0.6781,0.67905,6792500023.0
2007-04-05 14:00:00,0.67905,0.67975,0.67885,0.67975,4864499999.0
2007-04-05 14:15:00,0.67955,0.6799,0.679,0.67955,8641400002.0
2007-04-05 14:30:00,0.6795,0.67995,0.6794,0.67965,6780600003.0
2007-04-05 14:45:00,0.67965,0.68015,0.67965,0.68005,6866075009.0
2007-04-05 15:00:00,0.6801,0.6807,0.67985,0.6805,12691774988.0
2007-04-05 15:15:00,0.6805,0.68065,0.6802,0.6805,21046974967.0
2007-04-05 15:30:00,0.68045,0.68115,0.6804,0.68115,17136700029.0
2007-04-05 15:45:00,0.681,0.68135,0.68085,0.68115,12230499985.0
2007-04-05 16:00:00,0.6812,0.68125,0.68095,0.6811,10975399971.0
2007-04-05 16:15:00,0.6811,0.68145,0.681,0.68135,6728699997.0
2007-04-05 16:30:00,0.68135,0.68145,0.68125,0.68135,3581900004.0
2007-04-05 16:45:00,0.6814,0.68145,0.68115,0.6813,5941199993.0
2007-04-05 17:00:00,0.6813,0.6815,0.6812,0.6813,15041400009.0
2007-04-05 17:15:00,0.6813,0.6814,0.6811,0.68125,14034900078.0
2007-04-05 17:30:00,0.6812,0.68125,0.681,0.68115,8677399998.0
2007-04-05 17:45:00,0.68115,0.6813,0.68095,0.6812,5266799994.0
2007-04-05 18:00:00,0.6812,0.6815,0.68105,0.68115,7064999979.0
2007-04-05 18:15:00,0.6811,0.6811,0.68095,0.68105,4371299998.0
2007-04-05 18:30:00,0.68105,0.6812,0.68095,0.6811,5909900004.0
2007-04-05 18:45:00,0.6811,0.68115,0.68095,0.68095,2382200003.0
2007-04-05 19:00:00,0.68095,0.6812,0.6809,0.6811,2586399995.0
2007-04-05 19:15:00,0.6811,0.68115,0.68095,0.68095,4199800015.0
2007-04-05 19:30:00,0.68095,0.6813,0.68095,0.68115,5423599999.0
2007-04-05 19:45:00,0.6811,0.68125,0.68105,0.6812,5108600005.0
2007-04-05 20:00:00,0.6812,0.6813,0.68105,0.6812,3947109184.0
2007-04-05 20:15:00,0.6812,0.6812,0.68105,0.6811,3630499993.0
2007-04-05 20:30:00,0.6811,0.6811,0.68095,0.68105,3790699993.0
2007-04-05 20:45:00,0.681,0.68145,0.68095,0.6814,5570500003.0
2007-04-05 21:00:00,0.6814,0.6814,0.68089,0.68109,2530700024.0
2007-04-05 21:15:00,0.6812,0.6812,0.6811,0.6812,823399997.0
2007-04-05 21:30:00,0.68083,0.6813,0.68083,0.68125,1943300001.0
2007-04-05 21:45:00,0.68125,0.6813,0.68095,0.681,2690699993.0
2007-04-05 22:00:00,0.681,0.6811,0.68068,0.681,1336300006.0
2007-04-05 22:15:00,0.681,0.68125,0.68074,0.6812,2330700018.0
2007-04-05 22:30:00,0.6812,0.6813,0.68104,0.68125,1647099991.0
2007-04-05 22:45:00,0.6812,0.6813,0.68103,0.68125,2305000007.0
2007-04-05 23:00:00,0.68125,0.68125,0.68097,0.68118,431899998.0
2007-04-05 23:15:00,0.6812,0.6812,0.68085,0.681,1542900001.0
2007-04-05 23:30:00,0.68105,0.68115,0.68082,0.6811,1680499998.0
2007-04-05 23:45:00,0.6811,0.6813,0.68098,0.68113,2819000018.0
2007-04-06 00:00:00,0.6812,0.68125,0.68091,0.6812,1759400003.0
2007-04-06 00:15:00,0.68115,0.68135,0.6811,0.6812,2380800016.0
2007-04-06 00:30:00,0.6812,0.6813,0.68093,0.6812,913999992.0
2007-04-06 00:45:00,0.68125,0.6813,0.68108,0.68112,1910200007.0
2007-04-06 01:00:00,0.6812,0.6812,0.68095,0.68095,1078000004.0
2007-04-06 01:15:00,0.681,0.6814,0.6808,0.68135,1447699998.0
2007-04-06 01:30:00,0.68135,0.6814,0.68095,0.6812,2079000000.0
2007-04-06 01:45:00,0.68115,0.68135,0.681,0.68115,1489300001.0
2007-04-06 02:00:00,0.68115,0.6814,0.68085,0.68095,2099000011.0
2007-04-06 02:15:00,0.68095,0.6812,0.68095,0.68105,3452100001.0
2007-04-06 02:30:00,0.68105,0.68125,0.681,0.68115,2598900002.0
2007-04-06 02:45:00,0.68115,0.68125,0.681,0.6811,2305000001.0
2007-04-06 03:00:00,0.6811,0.68125,0.68095,0.68125,4276099997.0
2007-04-06 03:15:00,0.6812,0.6812,0.6808,0.68115,1380999994.0
2007-04-06 03:30:00,0.6811,0.68115,0.68089,0.68102,2233199975.0
2007-04-06 03:45:00,0.6811,0.68115,0.68086,0.6811,666600002.0
2007-04-06 04:00:00,0.68107,0.68116,0.68096,0.68115,632900005.0
2007-04-06 04:15:00,0.68105,0.68125,0.68095,0.6812,2089400000.0
2007-04-06 04:30:00,0.6812,0.68125,0.68055,0.68123,731100006.0
2007-04-06 04:45:00,0.6811,0.68125,0.68086,0.68115,1798700001.0
2007-04-06 05:00:00,0.68115,0.6812,0.68095,0.68104,1674500000.0
2007-04-06 05:15:00,0.6812,0.68125,0.68104,0.68115,868600003.0
2007-04-06 05:30:00,0.68115,0.68125,0.68098,0.6812,717999998.0
2007-04-06 05:45:00,0.68115,0.6812,0.68095,0.68105,1195499990.0
2007-04-06 06:00:00,0.68105,0.68105,0.68092,0.681,1006400007.0
2007-04-06 06:15:00,0.681,0.6812,0.6808,0.6808,1567899990.0
2007-04-06 06:30:00,0.6808,0.6808,0.68053,0.6806,995499999.0
2007-04-06 06:45:00,0.6806,0.6806,0.68025,0.68035,1456100005.0
2007-04-06 07:00:00,0.68035,0.6806,0.68035,0.68043,4872300003.0
2007-04-06 07:15:00,0.6805,0.6807,0.6805,0.6807,2373800005.0
2007-04-06 07:30:00,0.6807,0.68075,0.68045,0.6805,1242399996.0
2007-04-06 07:45:00,0.6804,0.68045,0.68035,0.6804,1442000002.0
2007-04-06 08:00:00,0.6804,0.6806,0.68035,0.6806,1936100005.0
2007-04-06 08:15:00,0.6806,0.6806,0.68026,0.68026,2046799999.0
2007-04-06 08:30:00,0.6806,0.681,0.68055,0.6806,3599499993.0
2007-04-06 08:45:00,0.6806,0.6809,0.6806,0.6808,1005800000.0
2007-04-06 09:00:00,0.6808,0.68085,0.6807,0.6808,1863099986.0
2007-04-06 09:15:00,0.68075,0.6808,0.68055,0.6807,1645699993.0
2007-04-06 09:30:00,0.6807,0.6808,0.68065,0.68075,1928899984.0
2007-04-06 09:45:00,0.68075,0.68076,0.6805,0.6807,3211299990.0
2007-04-06 10:00:00,0.6807,0.68085,0.6807,0.6808,1036499992.0
2007-04-06 10:15:00,0.6808,0.6808,0.68047,0.68055,2398399998.0
2007-04-06 10:30:00,0.6806,0.68069,0.68048,0.68065,2766500020.0
2007-04-06 10:45:00,0.68065,0.6807,0.68044,0.6807,655000002.0
2007-04-06 11:00:00,0.68049,0.6808,0.68049,0.68075,3110600005.0
2007-04-06 11:15:00,0.68075,0.6809,0.6807,0.6809,1268100004.0
2007-04-06 11:30:00,0.6809,0.6809,0.68075,0.68085,1575599999.0
2007-04-06 11:45:00,0.6808,0.6809,0.68075,0.6808,1068399998.0
2007-04-06 12:00:00,0.6808,0.6809,0.6807,0.68085,1296900006.0
2007-04-06 12:15:00,0.68085,0.68085,0.6806,0.68065,1623000011.0
2007-04-06 12:30:00,0.68065,0.6807,0.68055,0.68065,3797700026.0
2007-04-06 12:45:00,0.68065,0.6807,0.68055,0.6807,2259199974.0
2007-04-06 13:00:00,0.6807,0.6811,0.6807,0.6809,2020899994.0
2007-04-06 13:15:00,0.6809,0.681,0.6808,0.681,3553299985.0
2007-04-06 13:30:00,0.681,0.68125,0.68085,0.68088,4126500001.0
2007-04-06 13:45:00,0.6811,0.6813,0.68085,0.6813,3883200003.0
2007-04-06 14:00:00,0.6813,0.6818,0.6812,0.6817,3740400010.0
2007-04-06 14:15:00,0.6817,0.6817,0.68095,0.6812,6625600029.0
2007-04-06 14:30:00,0.681,0.68115,0.6801,0.681,14510299962.0
2007-04-06 14:45:00,0.681,0.68115,0.68065,0.6808,6805000005.0
2007-04-06 15:00:00,0.6808,0.6809,0.68065,0.6807,10532800046.0
2007-04-06 15:15:00,0.68075,0.6808,0.6805,0.6807,6451800001.0
2007-04-06 15:30:00,0.6807,0.6807,0.68049,0.6806,6654599984.0
2007-04-06 15:45:00,0.6806,0.6808,0.6804,0.68055,4454999994.0
2007-04-06 16:00:00,0.68055,0.6807,0.68045,0.68055,6020500013.0
2007-04-06 16:15:00,0.68055,0.6806,0.68045,0.6805,2774899997.0
2007-04-06 16:30:00,0.6805,0.68055,0.68035,0.6805,4429699986.0
2007-04-06 16:45:00,0.6805,0.68055,0.68035,0.6805,2105600011.0
2007-04-06 17:00:00,0.6805,0.68055,0.6803,0.6803,3177199994.0
2007-04-06 17:15:00,0.6803,0.68035,0.6801,0.6801,2427200013.0
2007-04-06 17:30:00,0.68005,0.6801,0.67995,0.68,2897099998.0
2007-04-06 17:45:00,0.68,0.6801,0.67995,0.6801,2426200010.0
2007-04-06 18:00:00,0.6801,0.6801,0.67995,0.6801,1842800005.0
2007-04-06 18:15:00,0.6801,0.6802,0.67998,0.6802,3877399974.0
2007-04-06 18:30:00,0.68015,0.68035,0.68005,0.68035,3526800036.0
2007-04-06 18:45:00,0.68035,0.6806,0.68026,0.6806,2926699988.0
2007-04-06 19:00:00,0.6806,0.68065,0.68027,0.6805,3504200008.0
2007-04-06 19:15:00,0.68045,0.6806,0.68035,0.68055,1513199999.0
2007-04-06 19:30:00,0.68055,0.68055,0.6804,0.6804,3517899999.0
2007-04-06 19:45:00,0.6804,0.6806,0.6804,0.68055,1258200010.0
2007-04-06 20:00:00,0.68055,0.6806,0.68041,0.6806,2192499995.0
2007-04-06 20:15:00,0.6806,0.68065,0.68022,0.6806,2027000012.0
2007-04-06 20:30:00,0.68055,0.6807,0.6805,0.6806,390099995.0
2007-04-06 20:45:00,0.6806,0.68065,0.6806,0.6806,556600000.0
2007-04-06 21:00:00,0.6806,0.68065,0.6806,0.6806,207900000.0
2007-04-06 21:15:00,0.6806,0.68065,0.68035,0.6806,677599990.0
2007-04-06 21:30:00,0.6806,0.6807,0.68028,0.6806,857500008.0
2007-04-06 21:45:00,0.6806,0.6806,0.68017,0.6806,3786199999.0
2007-04-06 22:00:00,0.68053,0.6806,0.68023,0.6806,902900001.0
2007-04-06 22:15:00,0.6806,0.6806,0.68034,0.6806,548700006.0
2007-04-06 22:30:00,0.6806,0.68065,0.68024,0.6806,2026099991.0
2007-04-06 22:45:00,0.6806,0.6806,0.68018,0.6804,1261199996.0
2007-04-08 23:00:00,0.6802,0.68035,0.68005,0.68025,625800000.0
2007-04-08 23:15:00,0.68025,0.68035,0.68005,0.68012,1130800004.0
2007-04-08 23:30:00,0.68035,0.68041,0.68022,0.68032,1645299994.0
2007-04-08 23:45:00,0.68027,0.68034,0.68017,0.68025,400300006.0
2007-04-09 00:00:00,0.6803,0.6805,0.68019,0.68035,1172199992.0
2007-04-09 00:15:00,0.68035,0.68055,0.68035,0.68055,653399999.0
2007-04-09 00:30:00,0.68045,0.6805,0.68025,0.6804,499599999.0
2007-04-09 00:45:00,0.6804,0.6805,0.6803,0.68045,579200003.0
2007-04-09 01:00:00,0.68035,0.6805,0.68032,0.6804,801799996.0
2007-04-09 01:15:00,0.6804,0.68045,0.68028,0.68035,2564699990.0
2007-04-09 01:30:00,0.6804,0.68045,0.6801,0.6803,1267999985.0
2007-04-09 01:45:00,0.6803,0.6804,0.67991,0.6804,1560699987.0
2007-04-09 02:00:00,0.6804,0.68045,0.68025,0.6803,982100006.0
2007-04-09 02:15:00,0.6803,0.68045,0.68025,0.68025,784400000.0
2007-04-09 02:30:00,0.6803,0.6804,0.68008,0.6803,1530800016.0
2007-04-09 02:45:00,0.6803,0.6804,0.68,0.68025,1153900003.0
2007-04-09 03:00:00,0.68025,0.6804,0.67996,0.6802,1770299992.0
2007-04-09 03:15:00,0.6802,0.68025,0.67995,0.68008,1077699996.0
2007-04-09 03:30:00,0.6802,0.6803,0.67995,0.6802,1421500010.0
2007-04-09 03:45:00,0.68015,0.68019,0.68,0.6801,1210899999.0
2007-04-09 04:00:00,0.6801,0.6802,0.67993,0.68009,860099998.0
2007-04-09 04:15:00,0.6801,0.6803,0.68,0.68025,1259900007.0
2007-04-09 04:30:00,0.6803,0.6803,0.68005,0.6801,635800001.0
2007-04-09 04:45:00,0.6802,0.6802,0.6799,0.68015,1042600003.0
2007-04-09 05:00:00,0.6801,0.68017,0.67991,0.68005,1034200002.0
2007-04-09 05:15:00,0.68005,0.68017,0.67999,0.68005,677600000.0
2007-04-09 05:30:00,0.68005,0.68015,0.67991,0.68008,447399999.0
2007-04-09 05:45:00,0.68005,0.68015,0.67974,0.67993,1275100002.0
2007-04-09 06:00:00,0.68,0.68005,0.67976,0.68005,1033700019.0
2007-04-09 06:15:00,0.68005,0.68008,0.67991,0.68005,445399997.0
2007-04-09 06:30:00,0.68005,0.68005,0.67976,0.67995,1509300007.0
2007-04-09 06:45:00,0.67995,0.68,0.67978,0.67993,561799996.0
2007-04-09 07:00:00,0.67995,0.68,0.6797,0.67985,1515699997.0
2007-04-09 07:15:00,0.67995,0.67995,0.6798,0.6799,1913699994.0
2007-04-09 07:30:00,0.67984,0.6799,0.67964,0.67985,2445199979.0
2007-04-09 07:45:00,0.67985,0.6799,0.67975,0.6799,724999999.0
2007-04-09 08:00:00,0.6799,0.6799,0.67958,0.67958,1293799997.0
2007-04-09 08:15:00,0.6797,0.68005,0.6797,0.6799,2152399998.0
2007-04-09 08:30:00,0.67995,0.68,0.6798,0.6799,1232299999.0
2007-04-09 08:45:00,0.67995,0.67995,0.67975,0.67995,611699997.0
2007-04-09 09:00:00,0.67995,0.68005,0.67977,0.67995,1157400005.0
2007-04-09 09:15:00,0.68,0.68005,0.6798,0.67995,715099999.0
2007-04-09 09:30:00,0.68,0.68035,0.67987,0.6803,2513800021.0
2007-04-09 09:45:00,0.6803,0.6805,0.68007,0.68045,4527499987.0
2007-04-09 10:00:00,0.68045,0.68055,0.68035,0.6805,777199994.0
2007-04-09 10:15:00,0.68037,0.6807,0.68035,0.68065,2341499991.0
2007-04-09 10:30:00,0.68065,0.6809,0.68055,0.68085,1690900002.0
2007-04-09 10:45:00,0.6809,0.68095,0.68075,0.68085,412300002.0
2007-04-09 11:00:00,0.68085,0.6809,0.6805,0.6806,1127099996.0
2007-04-09 11:15:00,0.6806,0.6807,0.68037,0.6806,3246399993.0
2007-04-09 11:30:00,0.68047,0.68085,0.68047,0.6808,1430999996.0
2007-04-09 11:45:00,0.6808,0.681,0.68079,0.6809,1810219211.0
2007-04-09 12:00:00,0.68085,0.6809,0.68065,0.6807,2165499982.0
2007-04-09 12:15:00,0.6807,0.6807,0.6804,0.68055,1409199995.0
2007-04-09 12:30:00,0.68055,0.68075,0.68045,0.68075,1002099993.0
2007-04-09 12:45:00,0.6807,0.6807,0.6803,0.68055,2180100011.0
2007-04-09 13:00:00,0.6806,0.68065,0.68039,0.6806,769800002.0
2007-04-09 13:15:00,0.6806,0.68125,0.6805,0.6812,2048199991.0
2007-04-09 13:30:00,0.6813,0.6814,0.6812,0.68125,2382600013.0
2007-04-09 13:45:00,0.6812,0.68135,0.68105,0.6812,2360599998.0
2007-04-09 14:00:00,0.6812,0.68145,0.68114,0.68126,3094500010.0
2007-04-09 14:15:00,0.6813,0.6815,0.6812,0.6814,1490800000.0
2007-04-09 14:30:00,0.6815,0.68155,0.6812,0.6813,1294899995.0
2007-04-09 14:45:00,0.6813,0.68135,0.68095,0.6812,4226899988.0
2007-04-09 15:00:00,0.6812,0.68135,0.68105,0.68135,2974799994.0
2007-04-09 15:15:00,0.68135,0.6814,0.6812,0.6812,3690600003.0
2007-04-09 15:30:00,0.68125,0.6815,0.6812,0.68135,2925400008.0
2007-04-09 15:45:00,0.6814,0.6817,0.6813,0.6816,3566600012.0
2007-04-09 16:00:00,0.68165,0.6817,0.68145,0.68155,4416000008.0
2007-04-09 16:15:00,0.6816,0.68175,0.68155,0.68175,3178200001.0
2007-04-09 16:30:00,0.68175,0.68185,0.68155,0.68165,2405310483.0
2007-04-09 16:45:00,0.68165,0.68165,0.6813,0.6813,3145800012.0
2007-04-09 17:00:00,0.6813,0.6814,0.6811,0.6813,4042099993.0
2007-04-09 17:15:00,0.68135,0.6814,0.68108,0.6813,2347899995.0
2007-04-09 17:30:00,0.68125,0.68135,0.68113,0.6813,1574199994.0
2007-04-09 17:45:00,0.6813,0.68165,0.6813,0.6816,2126699994.0
2007-04-09 18:00:00,0.6816,0.68165,0.68127,0.6816,2295299998.0
2007-04-09 18:15:00,0.6816,0.6817,0.68135,0.68135,3713999999.0
2007-04-09 18:30:00,0.68135,0.68135,0.6808,0.6808,6984400006.0
2007-04-09 18:45:00,0.6808,0.681,0.68075,0.6809,6566599997.0
2007-04-09 19:00:00,0.6809,0.681,0.6808,0.681,3694100002.0
2007-04-09 19:15:00,0.681,0.68105,0.6809,0.681,1925800006.0
2007-04-09 19:30:00,0.681,0.68105,0.6809,0.681,2148600006.0
2007-04-09 19:45:00,0.681,0.68105,0.68073,0.68095,1444900012.0
2007-04-09 20:00:00,0.68095,0.68105,0.6809,0.681,2026600001.0
2007-04-09 20:15:00,0.681,0.6811,0.68079,0.6811,1978799994.0
2007-04-09 20:30:00,0.68105,0.6811,0.68095,0.681,915700011.0
2007-04-09 20:45:00,0.68105,0.6812,0.681,0.68115,2465599993.0
2007-04-09 21:00:00,0.68115,0.68115,0.68089,0.681,1546500000.0
2007-04-09 21:15:00,0.681,0.681,0.68085,0.68085,731599995.0
2007-04-09 21:30:00,0.68085,0.68095,0.68076,0.6809,955000011.0
2007-04-09 21:45:00,0.6809,0.68104,0.68079,0.6809,1622199996.0
2007-04-09 22:00:00,0.6809,0.6809,0.6805,0.68065,2194300011.0
2007-04-09 22:15:00,0.68053,0.68085,0.68053,0.6808,777399994.0
2007-04-09 22:30:00,0.6808,0.6808,0.68045,0.6807,717399986.0
2007-04-09 22:45:00,0.6807,0.6807,0.68023,0.6803,829400004.0
2007-04-09 23:00:00,0.6803,0.6806,0.6802,0.6806,712699999.0
2007-04-09 23:15:00,0.68055,0.6806,0.6803,0.68055,4691700007.0
2007-04-09 23:30:00,0.68055,0.68072,0.68036,0.68065,1460000001.0
2007-04-09 23:45:00,0.6806,0.68065,0.68037,0.68055,2316499999.0
2007-04-10 00:00:00,0.68055,0.6806,0.68028,0.6805,1448299998.0
2007-04-10 00:15:00,0.68038,0.6806,0.68021,0.68055,2530100003.0
2007-04-10 00:30:00,0.6805,0.6806,0.68027,0.68041,1076799998.0
2007-04-10 00:45:00,0.6805,0.6806,0.68033,0.68055,2387899990.0
2007-04-10 01:00:00,0.6806,0.6808,0.68055,0.6806,2093100004.0
2007-04-10 01:15:00,0.6806,0.68075,0.68043,0.68055,1499099988.0
2007-04-10 01:30:00,0.6806,0.68065,0.68035,0.68035,1153699993.0
2007-04-10 01:45:00,0.68031,0.68065,0.6803,0.6806,1881099976.0
2007-04-10 02:00:00,0.6806,0.6807,0.68032,0.68065,2843099983.0
2007-04-10 02:15:00,0.68065,0.6808,0.68052,0.6807,1685999998.0
2007-04-10 02:30:00,0.6807,0.6808,0.6806,0.68075,2445700005.0
2007-04-10 02:45:00,0.68075,0.6812,0.68055,0.6808,5851399982.0
2007-04-10 03:00:00,0.6808,0.68115,0.6807,0.68105,3590299993.0
2007-04-10 03:15:00,0.681,0.68115,0.68095,0.68095,1469700004.0
2007-04-10 03:30:00,0.681,0.6812,0.6806,0.68065,4473100007.0
2007-04-10 03:45:00,0.6807,0.6812,0.68055,0.6811,3692199997.0
2007-04-10 04:00:00,0.6811,0.68125,0.68095,0.681,6070700025.0
2007-04-10 04:15:00,0.68095,0.68115,0.68085,0.68105,3940000016.0
2007-04-10 04:30:00,0.68105,0.682,0.68095,0.68165,10865300031.0
2007-04-10 04:45:00,0.6816,0.68195,0.6816,0.68175,6258999986.0
2007-04-10 05:00:00,0.68175,0.68185,0.68156,0.6818,2373600000.0
2007-04-10 05:15:00,0.6818,0.6819,0.68157,0.68181,922299989.0
2007-04-10 05:30:00,0.68171,0.6819,0.68165,0.68175,2807200015.0
2007-04-10 05:45:00,0.6818,0.68205,0.68175,0.6818,3348399990.0
2007-04-10 06:00:00,0.6818,0.6819,0.68175,0.68185,1387800003.0
2007-04-10 06:15:00,0.68185,0.68195,0.6816,0.6817,2082900011.0
2007-04-10 06:30:00,0.6818,0.68185,0.68175,0.68185,2586399972.0
2007-04-10 06:45:00,0.68185,0.6819,0.68155,0.68165,1150699998.0
2007-04-10 07:00:00,0.68165,0.68175,0.68135,0.6815,4806499995.0
2007-04-10 07:15:00,0.68155,0.68155,0.68135,0.6814,2573699993.0
2007-04-10 07:30:00,0.6814,0.6815,0.68125,0.6814,3047900005.0
2007-04-10 07:45:00,0.6814,0.6817,0.6807,0.6814,5251300009.0
2007-04-10 08:00:00,0.6814,0.68155,0.6813,0.68145,1474200004.0
2007-04-10 08:15:00,0.68145,0.6816,0.6812,0.6812,3069699982.0
2007-04-10 08:30:00,0.6813,0.6818,0.6813,0.6815,6955399970.0
2007-04-10 08:45:00,0.6815,0.6818,0.68135,0.6815,6164699971.0
2007-04-10 09:00:00,0.6815,0.6815,0.6808,0.68095,11855600011.0
2007-04-10 09:15:00,0.68095,0.6813,0.6809,0.6813,3449799989.0
2007-04-10 09:30:00,0.6813,0.68145,0.6812,0.68125,5008400006.0
2007-04-10 09:45:00,0.68125,0.68155,0.681,0.6813,9864799970.0
2007-04-10 10:00:00,0.6814,0.68145,0.6806,0.6809,13440999983.0
2007-04-10 10:15:00,0.68095,0.68105,0.68065,0.68085,9839700009.0
2007-04-10 10:30:00,0.68085,0.6809,0.6803,0.68055,12659800005.0
2007-04-10 10:45:00,0.68055,0.68075,0.6804,0.68045,13364699993.0
2007-04-10 11:00:00,0.6805,0.6806,0.6804,0.68055,5532499994.0
2007-04-10 11:15:00,0.68055,0.6806,0.68035,0.68055,9285599957.0
2007-04-10 11:30:00,0.68055,0.6806,0.6802,0.68045,13456499984.0
2007-04-10 11:45:00,0.68045,0.6807,0.68035,0.6807,11425900014.0
2007-04-10 12:00:00,0.68075,0.68085,0.6806,0.68065,6335399994.0
2007-04-10 12:15:00,0.6806,0.6808,0.6805,0.6805,6558500017.0
2007-04-10 12:30:00,0.6805,0.68055,0.6803,0.6803,6204199972.0
2007-04-10 12:45:00,0.68035,0.6804,0.6801,0.6803,8935999992.0
2007-04-10 13:00:00,0.68035,0.68035,0.6799,0.68,11877999984.0
2007-04-10 13:15:00,0.68,0.6801,0.67965,0.6797,7219199958.0
2007-04-10 13:30:00,0.6797,0.6799,0.67955,0.67985,11125000010.0
2007-04-10 13:45:00,0.67985,0.68025,0.67965,0.68,13932375002.0
2007-04-10 14:00:00,0.67995,0.6802,0.6799,0.6802,16078100008.0
2007-04-10 14:15:00,0.68015,0.68045,0.6801,0.68025,14812800020.0
2007-04-10 14:30:00,0.6802,0.68045,0.6802,0.6804,8412199986.0
2007-04-10 14:45:00,0.6804,0.68065,0.68035,0.6806,15285400012.0
2007-04-10 15:00:00,0.6806,0.6806,0.68025,0.68055,13788900039.0
2007-04-10 15:15:00,0.68055,0.68075,0.68055,0.68065,9633399983.0
2007-04-10 15:30:00,0.68065,0.6808,0.6806,0.6807,5988499999.0
2007-04-10 15:45:00,0.68075,0.6808,0.68055,0.68065,11966399986.0
2007-04-10 16:00:00,0.68065,0.6812,0.6806,0.6809,16034055334.0
2007-04-10 16:15:00,0.68095,0.6811,0.68085,0.6809,8148700017.0
2007-04-10 16:30:00,0.6809,0.68125,0.68069,0.68115,11007799996.0
2007-04-10 16:45:00,0.68115,0.6814,0.68095,0.6814,11127399989.0
2007-04-10 17:00:00,0.6814,0.682,0.6813,0.6814,21452599990.0
2007-04-10 17:15:00,0.6814,0.6815,0.68125,0.6814,12933799991.0
2007-04-10 17:30:00,0.68135,0.68185,0.68135,0.6818,11841899979.0
2007-04-10 17:45:00,0.6818,0.6819,0.68135,0.68135,9723766626.0
2007-04-10 18:00:00,0.68135,0.6814,0.68095,0.68115,10815299975.0
2007-04-10 18:15:00,0.6811,0.6814,0.68105,0.6813,8119200006.0
2007-04-10 18:30:00,0.68125,0.6813,0.68115,0.6813,6965099985.0
2007-04-10 18:45:00,0.6813,0.6814,0.68105,0.6811,7859100033.0
2007-04-10 19:00:00,0.6811,0.68115,0.6809,0.681,4643599999.0
2007-04-10 19:15:00,0.681,0.68115,0.68095,0.6811,6183900022.0
2007-04-10 19:30:00,0.6811,0.6813,0.68105,0.68105,4683499993.0
2007-04-10 19:45:00,0.6811,0.68115,0.68085,0.6811,2787500003.0
2007-04-10 20:00:00,0.6811,0.6811,0.68067,0.6809,3045499994.0
2007-04-10 20:15:00,0.6809,0.6812,0.68085,0.68115,4423099972.0
2007-04-10 20:30:00,0.68115,0.6812,0.68085,0.6809,5690100030.0
2007-04-10 20:45:00,0.68085,0.681,0.68075,0.68085,1966299994.0
2007-04-10 21:00:00,0.68085,0.68095,0.68075,0.68095,2479700000.0
2007-04-10 21:15:00,0.68095,0.6812,0.68085,0.6811,4888700013.0
2007-04-10 21:30:00,0.68105,0.68125,0.68105,0.68105,2647400017.0
2007-04-10 21:45:00,0.6811,0.68125,0.68105,0.68115,1359600012.0
2007-04-10 22:00:00,0.68115,0.68125,0.68105,0.6811,1171600001.0
2007-04-10 22:15:00,0.6811,0.6812,0.68081,0.6812,984200002.0
2007-04-10 22:30:00,0.6812,0.6814,0.68105,0.6813,1399599996.0
2007-04-10 22:45:00,0.68125,0.6814,0.6811,0.6811,1528299993.0
2007-04-10 23:00:00,0.6811,0.68115,0.68064,0.6809,1586299997.0
2007-04-10 23:15:00,0.6809,0.68115,0.6809,0.68105,1266899990.0
2007-04-10 23:30:00,0.6811,0.6811,0.68095,0.68095,1643699996.0
2007-04-10 23:45:00,0.681,0.6812,0.68072,0.68115,1399600001.0
2007-04-11 00:00:00,0.68115,0.68125,0.68105,0.6811,1698099997.0
2007-04-11 00:15:00,0.6811,0.6812,0.68105,0.6811,786899997.0
2007-04-11 00:30:00,0.6811,0.68115,0.68073,0.68093,1212300010.0
2007-04-11 00:45:00,0.68098,0.68115,0.68084,0.68105,1605399993.0
2007-04-11 01:00:00,0.6811,0.6811,0.68076,0.68085,1825999995.0
2007-04-11 01:15:00,0.6809,0.6809,0.68075,0.6808,1662800000.0
2007-04-11 01:30:00,0.68085,0.6809,0.6806,0.68063,1380799994.0
2007-04-11 01:45:00,0.6809,0.6811,0.68068,0.68095,2554799997.0
2007-04-11 02:00:00,0.68095,0.6811,0.68085,0.68085,2490199990.0
2007-04-11 02:15:00,0.68095,0.681,0.68075,0.6808,2699799997.0
2007-04-11 02:30:00,0.6808,0.6808,0.68045,0.68065,3930800007.0
2007-04-11 02:45:00,0.68065,0.6807,0.6805,0.68055,3080799988.0
2007-04-11 03:00:00,0.68055,0.6807,0.68035,0.6806,2887200019.0
2007-04-11 03:15:00,0.68055,0.6806,0.68,0.68005,5362400013.0
2007-04-11 03:30:00,0.6801,0.6801,0.67935,0.67955,7087000029.0
2007-04-11 03:45:00,0.6796,0.67965,0.67925,0.67935,7361799989.0
2007-04-11 04:00:00,0.6794,0.6794,0.67865,0.6791,9348999991.0
2007-04-11 04:15:00,0.67905,0.6791,0.67875,0.67905,4549499998.0
2007-04-11 04:30:00,0.67905,0.6791,0.6789,0.6791,2110799998.0
2007-04-11 04:45:00,0.6791,0.6791,0.67885,0.679,3010500001.0
2007-04-11 05:00:00,0.67905,0.6792,0.67895,0.6792,3215799998.0
2007-04-11 05:15:00,0.6792,0.6792,0.67889,0.6791,1324900003.0
2007-04-11 05:30:00,0.67905,0.6792,0.67905,0.67915,1427700011.0
2007-04-11 05:45:00,0.67915,0.67935,0.67915,0.6793,858699997.0
2007-04-11 06:00:00,0.6793,0.6795,0.67925,0.6794,5110799998.0
2007-04-11 06:15:00,0.67935,0.6795,0.67925,0.6794,2987399982.0
2007-04-11 06:30:00,0.6794,0.6795,0.6792,0.6795,6109599983.0
2007-04-11 06:45:00,0.6795,0.6797,0.6795,0.6796,2973399996.0
2007-04-11 07:00:00,0.6796,0.67965,0.67933,0.6795,2808499979.0
2007-04-11 07:15:00,0.67955,0.6796,0.679,0.679,3768400013.0
2007-04-11 07:30:00,0.67905,0.6794,0.6788,0.67935,6315199970.0
2007-04-11 07:45:00,0.67935,0.6795,0.6791,0.6792,4530700003.0
2007-04-11 08:00:00,0.6792,0.6792,0.67825,0.67855,8146699992.0
2007-04-11 08:15:00,0.67845,0.6787,0.6784,0.6785,4156399989.0
2007-04-11 08:30:00,0.6785,0.6789,0.6785,0.6786,5196100004.0
2007-04-11 08:45:00,0.6786,0.67865,0.67825,0.6783,4955199984.0
2007-04-11 09:00:00,0.6783,0.6783,0.6778,0.678,9340400029.0
2007-04-11 09:15:00,0.678,0.67805,0.6777,0.6779,9582199998.0
2007-04-11 09:30:00,0.67785,0.67855,0.67775,0.6782,17969399978.0
2007-04-11 09:45:00,0.6782,0.6786,0.67815,0.67855,11951500009.0
2007-04-11 10:00:00,0.67855,0.67925,0.67855,0.679,10776499981.0
2007-04-11 10:15:00,0.679,0.679,0.67875,0.679,9557699984.0
2007-04-11 10:30:00,0.679,0.679,0.6788,0.679,8808199984.0
2007-04-11 10:45:00,0.679,0.67905,0.6787,0.67885,5844399998.0
2007-04-11 11:00:00,0.67885,0.679,0.67865,0.6788,10558999990.0
2007-04-11 11:15:00,0.6788,0.679,0.67865,0.679,6127699989.0
2007-04-11 11:30:00,0.6789,0.67905,0.67875,0.6788,5778599990.0
2007-04-11 11:45:00,0.6788,0.67885,0.6786,0.6788,8723100035.0
2007-04-11 12:00:00,0.6788,0.6789,0.6786,0.6787,7183299966.0
2007-04-11 12:15:00,0.6787,0.6789,0.6786,0.6787,7988999987.0
2007-04-11 12:30:00,0.6787,0.67885,0.67845,0.6788,8928099984.0
2007-04-11 12:45:00,0.6788,0.67885,0.67865,0.6788,8065100004.0
2007-04-11 13:00:00,0.6788,0.6789,0.67865,0.6788,5853499988.0
2007-04-11 13:15:00,0.67885,0.6791,0.6786,0.6789,9232499978.0
2007-04-11 13:30:00,0.6789,0.6789,0.67865,0.6787,7513799942.0
2007-04-11 13:45:00,0.67875,0.67885,0.67865,0.67875,3633599991.0
2007-04-11 14:00:00,0.67875,0.67885,0.67865,0.6787,4900100006.0
2007-04-11 14:15:00,0.67875,0.6792,0.67865,0.67895,7778899987.0
2007-04-11 14:30:00,0.679,0.6792,0.6789,0.67905,10588874997.0
2007-04-11 14:45:00,0.67905,0.67915,0.67865,0.6791,11742299981.0
2007-04-11 15:00:00,0.6791,0.6792,0.679,0.679,8478200008.0
2007-04-11 15:15:00,0.67905,0.6795,0.67895,0.6795,10681799994.0
2007-04-11 15:30:00,0.67945,0.6796,0.6792,0.6793,9923499991.0
2007-04-11 15:45:00,0.6793,0.67935,0.679,0.67925,12686999974.0
2007-04-11 16:00:00,0.6792,0.6794,0.6792,0.67925,9685299970.0
2007-04-11 16:15:00,0.6793,0.67945,0.67895,0.67895,10099499981.0
2007-04-11 16:30:00,0.679,0.67905,0.67865,0.6788,14015200000.0
2007-04-11 16:45:00,0.6788,0.67925,0.6787,0.67905,13639099995.0
2007-04-11 17:00:00,0.67905,0.6792,0.67895,0.6791,12431399999.0
2007-04-11 17:15:00,0.67905,0.67935,0.679,0.6793,7002100017.0
2007-04-11 17:30:00,0.6793,0.6793,0.67905,0.67915,5419099997.0
2007-04-11 17:45:00,0.6791,0.67915,0.67905,0.6791,7566599978.0
2007-04-11 18:00:00,0.6791,0.67915,0.679,0.6791,4802899986.0
2007-04-11 18:15:00,0.6791,0.6792,0.679,0.6791,3562599978.0
2007-04-11 18:30:00,0.6791,0.6792,0.679,0.67915,4432200001.0
2007-04-11 18:45:00,0.67915,0.6793,0.67905,0.6793,6191099992.0
2007-04-11 19:00:00,0.67925,0.6793,0.67905,0.6792,5929799985.0
2007-04-11 19:15:00,0.6792,0.67945,0.6791,0.67935,2655399997.0
2007-04-11 19:30:00,0.67935,0.6794,0.6791,0.6792,3045799979.0
2007-04-11 19:45:00,0.6792,0.6794,0.67915,0.67935,2442299985.0
2007-04-11 20:00:00,0.67935,0.6795,0.67895,0.6793,10573099987.0
2007-04-11 20:15:00,0.67935,0.6795,0.6792,0.6793,7128999989.0
2007-04-11 20:30:00,0.6793,0.67975,0.6793,0.6796,4682200019.0
2007-04-11 20:45:00,0.67965,0.6798,0.67955,0.67975,2944600001.0
2007-04-11 21:00:00,0.67975,0.6798,0.67945,0.6796,6113799987.0
2007-04-11 21:15:00,0.6796,0.6799,0.67955,0.67972,2581699971.0
2007-04-11 21:30:00,0.6799,0.68005,0.67977,0.68,1266599991.0
2007-04-11 21:45:00,0.68,0.68,0.67975,0.6798,1569600000.0
2007-04-11 22:00:00,0.6798,0.67985,0.6797,0.67975,965299991.0
2007-04-11 22:15:00,0.67975,0.67985,0.67965,0.67975,765499999.0
2007-04-11 22:30:00,0.67975,0.6799,0.67965,0.6798,1314800010.0
2007-04-11 22:45:00,0.6798,0.67995,0.67955,0.67985,1662600003.0
2007-04-11 23:00:00,0.67985,0.68,0.6797,0.6798,878200001.0
2007-04-11 23:15:00,0.6798,0.68,0.6796,0.67995,2604800003.0
2007-04-11 23:30:00,0.6799,0.68,0.67969,0.6799,1486500019.0
2007-04-11 23:45:00,0.67995,0.68,0.67972,0.67995,1310300000.0
2007-04-12 00:00:00,0.67995,0.68,0.6798,0.67995,903500001.0
2007-04-12 00:15:00,0.68,0.68,0.67967,0.67995,2812000002.0
2007-04-12 00:30:00,0.68,0.68009,0.67977,0.68002,846499999.0
2007-04-12 00:45:00,0.6801,0.6801,0.67965,0.67982,2125399998.0
2007-04-12 01:00:00,0.67995,0.67995,0.6797,0.6799,972799996.0
2007-04-12 01:15:00,0.6799,0.67995,0.6797,0.67975,1562200000.0
2007-04-12 01:30:00,0.6798,0.68,0.67975,0.6798,2146800000.0
2007-04-12 01:45:00,0.6798,0.6801,0.67975,0.67993,956700002.0
2007-04-12 02:00:00,0.6801,0.6805,0.6801,0.6803,2909500001.0
2007-04-12 02:15:00,0.6803,0.6804,0.68002,0.6801,2812999985.0
2007-04-12 02:30:00,0.68025,0.6805,0.68015,0.6803,1139899999.0
2007-04-12 02:45:00,0.6803,0.6805,0.68004,0.6805,3039200008.0
2007-04-12 03:00:00,0.6805,0.68125,0.6805,0.68085,5802099985.0
2007-04-12 03:15:00,0.68085,0.68085,0.6807,0.6808,1912800000.0
2007-04-12 03:30:00,0.6808,0.68135,0.68065,0.6812,8189099994.0
2007-04-12 03:45:00,0.6812,0.68145,0.68105,0.68135,4887699986.0
2007-04-12 04:00:00,0.6814,0.68145,0.6811,0.6813,2177499990.0
2007-04-12 04:15:00,0.6813,0.6814,0.68104,0.68135,1833699989.0
2007-04-12 04:30:00,0.6813,0.68145,0.68093,0.6814,2274299998.0
2007-04-12 04:45:00,0.6814,0.68155,0.68125,0.6813,3911300001.0
2007-04-12 05:00:00,0.68125,0.68145,0.68125,0.68125,2922400000.0
2007-04-12 05:15:00,0.6813,0.6814,0.68125,0.6813,2799500009.0
2007-04-12 05:30:00,0.6813,0.68135,0.6808,0.68115,777700003.0
2007-04-12 05:45:00,0.68115,0.68135,0.6811,0.6813,4260200005.0
2007-04-12 06:00:00,0.6813,0.6816,0.68125,0.6816,2344899996.0
2007-04-12 06:15:00,0.6816,0.6817,0.68145,0.6816,3068999978.0
2007-04-12 06:30:00,0.6816,0.68165,0.6812,0.68125,2059999998.0
2007-04-12 06:45:00,0.6813,0.68153,0.68117,0.68145,2705300005.0
2007-04-12 07:00:00,0.68145,0.6815,0.6811,0.6812,2751200007.0
2007-04-12 07:15:00,0.6812,0.6815,0.6811,0.6813,3638699993.0
2007-04-12 07:30:00,0.6813,0.68135,0.68105,0.68115,3626399984.0
2007-04-12 07:45:00,0.68115,0.68125,0.68105,0.6812,2147399997.0
2007-04-12 08:00:00,0.6812,0.6814,0.68105,0.6811,5925399990.0
2007-04-12 08:15:00,0.6811,0.6811,0.6808,0.6809,3617199989.0
2007-04-12 08:30:00,0.6809,0.681,0.68075,0.68085,3638499993.0
2007-04-12 08:45:00,0.6809,0.681,0.6806,0.6808,7330799999.0
2007-04-12 09:00:00,0.6808,0.68115,0.68075,0.68105,10274000047.0
2007-04-12 09:15:00,0.68105,0.68125,0.681,0.6811,6582200006.0
2007-04-12 09:30:00,0.6812,0.6812,0.68095,0.6812,9253799979.0
2007-04-12 09:45:00,0.6812,0.6813,0.68085,0.68115,10802500006.0
2007-04-12 10:00:00,0.68115,0.68115,0.68075,0.6808,6507899988.0
2007-04-12 10:15:00,0.6808,0.6812,0.6808,0.68105,7528399981.0
2007-04-12 10:30:00,0.68115,0.6817,0.6811,0.6814,9413999989.0
2007-04-12 10:45:00,0.68145,0.6815,0.681,0.68115,8887499972.0
2007-04-12 11:00:00,0.6811,0.6812,0.68095,0.6811,9048599999.0
2007-04-12 11:15:00,0.68115,0.68115,0.68085,0.6809,9433299980.0
2007-04-12 11:30:00,0.6809,0.6812,0.6807,0.6807,14113499995.0
2007-04-12 11:45:00,0.6807,0.68095,0.68065,0.68085,9597599973.0
2007-04-12 12:00:00,0.68085,0.68095,0.68075,0.68085,5738999997.0
2007-04-12 12:15:00,0.68085,0.68095,0.68075,0.68085,5906999977.0
2007-04-12 12:30:00,0.68085,0.68085,0.68055,0.6806,4348649993.0
2007-04-12 12:45:00,0.68055,0.6809,0.68055,0.6808,6636399953.0
2007-04-12 13:00:00,0.6808,0.6808,0.68055,0.68075,9017800018.0
2007-04-12 13:15:00,0.6807,0.6809,0.68055,0.68085,9377600016.0
2007-04-12 13:30:00,0.68085,0.68095,0.68065,0.6809,8896399990.0
2007-04-12 13:45:00,0.6809,0.6809,0.68035,0.68065,5745799970.0
2007-04-12 14:00:00,0.68065,0.68075,0.68055,0.68075,7959599972.0
2007-04-12 14:15:00,0.68075,0.6808,0.68055,0.6807,8192599993.0
2007-04-12 14:30:00,0.6807,0.68095,0.68065,0.6807,9703599980.0
2007-04-12 14:45:00,0.6807,0.68085,0.68055,0.6806,11729100012.0
2007-04-12 15:00:00,0.6807,0.6808,0.68055,0.6807,12383200020.0
2007-04-12 15:15:00,0.6807,0.68095,0.68065,0.68085,7449200011.0
2007-04-12 15:30:00,0.68085,0.68105,0.68075,0.68105,6270700002.0
2007-04-12 15:45:00,0.68105,0.6812,0.68085,0.68115,11831299993.0
2007-04-12 16:00:00,0.68115,0.68125,0.68065,0.6809,6839499981.0
2007-04-12 16:15:00,0.6809,0.6815,0.6809,0.6814,8399299964.0
2007-04-12 16:30:00,0.6814,0.6816,0.6811,0.6816,5774399970.0
2007-04-12 16:45:00,0.68155,0.6818,0.6813,0.68175,7846500018.0
2007-04-12 17:00:00,0.68175,0.6819,0.68165,0.6818,6089299980.0
2007-04-12 17:15:00,0.6818,0.6823,0.68175,0.68215,5712499991.0
2007-04-12 17:30:00,0.6821,0.6821,0.6817,0.682,5125199977.0
2007-04-12 17:45:00,0.682,0.6822,0.68185,0.6821,4186799992.0
2007-04-12 18:00:00,0.6821,0.6821,0.68175,0.68185,2196699999.0
2007-04-12 18:15:00,0.68185,0.6819,0.68175,0.6818,1527200003.0
2007-04-12 18:30:00,0.6818,0.68185,0.68145,0.6815,3184099992.0
2007-04-12 18:45:00,0.6815,0.68155,0.6814,0.68145,1479099995.0
2007-04-12 19:00:00,0.68145,0.6815,0.68125,0.68135,1930899996.0
2007-04-12 19:15:00,0.68135,0.6815,0.6813,0.6814,2973199994.0
2007-04-12 19:30:00,0.6814,0.6814,0.68125,0.68135,2134699997.0
2007-04-12 19:45:00,0.68135,0.68145,0.68115,0.68145,2945600003.0
2007-04-12 20:00:00,0.68145,0.68155,0.68135,0.6814,1866100016.0
2007-04-12 20:15:00,0.6814,0.68155,0.68135,0.68145,2464100008.0
2007-04-12 20:30:00,0.6814,0.68145,0.68135,0.6814,1694300000.0
2007-04-12 20:45:00,0.68135,0.6815,0.6813,0.6814,1373100002.0
2007-04-12 21:00:00,0.6814,0.6815,0.68135,0.6814,2748900013.0
2007-04-12 21:15:00,0.6814,0.6815,0.6813,0.6814,1947300001.0
2007-04-12 21:30:00,0.6814,0.6815,0.68118,0.68135,961299998.0
2007-04-12 21:45:00,0.6814,0.6816,0.6813,0.6816,1115099999.0
2007-04-12 22:00:00,0.6816,0.6816,0.68117,0.6814,1763999996.0
2007-04-12 22:15:00,0.6814,0.6814,0.6812,0.6813,849199999.0
2007-04-12 22:30:00,0.6812,0.6814,0.68108,0.6813,1245800001.0
2007-04-12 22:45:00,0.6813,0.6813,0.681,0.68105,880699999.0
2007-04-12 23:00:00,0.6811,0.68125,0.6809,0.6812,2366799995.0
2007-04-12 23:15:00,0.6812,0.68135,0.68096,0.68101,1031799998.0
2007-04-12 23:30:00,0.6812,0.68155,0.68093,0.68115,1422500002.0
2007-04-12 23:45:00,0.6812,0.6815,0.68115,0.68135,983400004.0
2007-04-13 00:00:00,0.68135,0.6815,0.6812,0.6814,1460300003.0
2007-04-13 00:15:00,0.68135,0.6815,0.68085,0.681,2128599996.0
2007-04-13 00:30:00,0.681,0.6814,0.6809,0.68125,1207299992.0
2007-04-13 00:45:00,0.68125,0.6813,0.6809,0.6811,1748000002.0
2007-04-13 01:00:00,0.6811,0.6813,0.68105,0.6812,2029599992.0
2007-04-13 01:15:00,0.6812,0.6813,0.68102,0.68115,864599999.0
2007-04-13 01:30:00,0.6811,0.6814,0.68104,0.6813,1200900003.0
2007-04-13 01:45:00,0.6813,0.6814,0.6811,0.6812,1239199998.0
2007-04-13 02:00:00,0.68125,0.6814,0.68105,0.68115,1511100001.0
2007-04-13 02:15:00,0.68115,0.6814,0.68095,0.68115,2351200005.0
2007-04-13 02:30:00,0.6812,0.68215,0.68115,0.6821,3125399995.0
2007-04-13 02:45:00,0.6821,0.68215,0.6815,0.6818,4363999998.0
2007-04-13 03:00:00,0.6818,0.6819,0.6816,0.6818,2210200001.0
2007-04-13 03:15:00,0.68175,0.6823,0.6817,0.6819,3703899997.0
2007-04-13 03:30:00,0.6819,0.6821,0.68155,0.6816,3615900000.0
2007-04-13 03:45:00,0.6816,0.6817,0.68145,0.6816,1594099998.0
2007-04-13 04:00:00,0.6816,0.68185,0.68145,0.68165,1642599995.0
2007-04-13 04:15:00,0.6817,0.68195,0.68155,0.6819,1691299994.0
2007-04-13 04:30:00,0.6819,0.682,0.68165,0.68195,2045899998.0
2007-04-13 04:45:00,0.68195,0.682,0.6814,0.6817,1917599999.0
2007-04-13 05:00:00,0.68141,0.6818,0.68141,0.6816,753799997.0
2007-04-13 05:15:00,0.68175,0.68185,0.68135,0.6815,1228999998.0
2007-04-13 05:30:00,0.6816,0.6818,0.68145,0.6815,1816399996.0
2007-04-13 05:45:00,0.6815,0.68155,0.68145,0.6815,506400000.0
2007-04-13 06:00:00,0.6815,0.6816,0.68145,0.68145,648699996.0
2007-04-13 06:15:00,0.6815,0.6815,0.6812,0.6814,1028599998.0
2007-04-13 06:30:00,0.6814,0.6814,0.68125,0.6814,1048099998.0
2007-04-13 06:45:00,0.68135,0.6814,0.68115,0.6813,1698800001.0
2007-04-13 07:00:00,0.6813,0.6814,0.6811,0.6812,819599998.0
2007-04-13 07:15:00,0.6812,0.68169,0.68115,0.6813,1556000008.0
2007-04-13 07:30:00,0.68135,0.6814,0.68095,0.68125,2541999997.0
2007-04-13 07:45:00,0.68125,0.6814,0.68105,0.6812,2289999998.0
2007-04-13 08:00:00,0.6812,0.6812,0.68095,0.68105,2780199997.0
2007-04-13 08:15:00,0.6811,0.6812,0.6806,0.68075,6015499995.0
2007-04-13 08:30:00,0.68075,0.68105,0.68055,0.6809,5274099982.0
2007-04-13 08:45:00,0.6809,0.681,0.6807,0.68095,2665600000.0
2007-04-13 09:00:00,0.68095,0.6811,0.68065,0.6811,5500900003.0
2007-04-13 09:15:00,0.6811,0.68145,0.68105,0.6811,7754800004.0
2007-04-13 09:30:00,0.6811,0.6814,0.68105,0.6812,6277600006.0
2007-04-13 09:45:00,0.6812,0.68145,0.68095,0.68125,6647900002.0
2007-04-13 10:00:00,0.68125,0.6813,0.68095,0.681,7544500004.0
2007-04-13 10:15:00,0.681,0.68105,0.68045,0.6807,7510699986.0
2007-04-13 10:30:00,0.6807,0.6809,0.6805,0.6809,7073799987.0
2007-04-13 10:45:00,0.6809,0.681,0.68075,0.68085,5537799991.0
2007-04-13 11:00:00,0.68085,0.681,0.6807,0.681,3765500004.0
2007-04-13 11:15:00,0.681,0.6813,0.6809,0.6812,4860500005.0
2007-04-13 11:30:00,0.68115,0.6812,0.68085,0.68095,5602699988.0
2007-04-13 11:45:00,0.68095,0.6814,0.68095,0.68135,8196600003.0
2007-04-13 12:00:00,0.68135,0.6815,0.68115,0.68125,6559999989.0
2007-04-13 12:15:00,0.68125,0.68175,0.68125,0.6815,6958399997.0
2007-04-13 12:30:00,0.6815,0.6819,0.6814,0.6818,7192499998.0
2007-04-13 12:45:00,0.68175,0.6819,0.68165,0.6818,4250399985.0
2007-04-13 13:00:00,0.6818,0.6818,0.6814,0.6817,5463299979.0
2007-04-13 13:15:00,0.6817,0.6818,0.68145,0.68155,6066199997.0
2007-04-13 13:30:00,0.68155,0.6816,0.6812,0.6814,5490800019.0
2007-04-13 13:45:00,0.6814,0.6814,0.68075,0.68075,5111299984.0
2007-04-13 14:00:00,0.6808,0.681,0.68055,0.68085,4626199992.0
2007-04-13 14:15:00,0.68085,0.6813,0.68085,0.6809,5099399987.0
2007-04-13 14:30:00,0.681,0.68155,0.6808,0.6814,10821299974.0
2007-04-13 14:45:00,0.6814,0.6815,0.6813,0.6814,5096099988.0
2007-04-13 15:00:00,0.6814,0.6815,0.6812,0.68145,5054099993.0
2007-04-13 15:15:00,0.68145,0.68175,0.68125,0.68155,4499399996.0
2007-04-13 15:30:00,0.68155,0.6818,0.6815,0.6818,5336799995.0
2007-04-13 15:45:00,0.6818,0.6819,0.68155,0.6818,5606399989.0
2007-04-13 16:00:00,0.6817,0.6819,0.68155,0.6817,5226299990.0
2007-04-13 16:15:00,0.6817,0.68205,0.68165,0.68185,6310749983.0
2007-04-13 16:30:00,0.68185,0.68205,0.68155,0.6817,12387499998.0
2007-04-13 16:45:00,0.6816,0.6818,0.68125,0.6814,8998599988.0
2007-04-13 17:00:00,0.68135,0.6815,0.6809,0.681,5559200002.0
2007-04-13 17:15:00,0.681,0.68195,0.68095,0.6816,8730700004.0
2007-04-13 17:30:00,0.68155,0.68195,0.68135,0.6819,8456799983.0
2007-04-13 17:45:00,0.6819,0.6819,0.68155,0.6817,4162899987.0
2007-04-13 18:00:00,0.6817,0.682,0.68165,0.68185,4976500003.0
2007-04-13 18:15:00,0.68185,0.682,0.68165,0.6817,6136799982.0
2007-04-13 18:30:00,0.6817,0.6818,0.68155,0.6816,3338899994.0
2007-04-13 18:45:00,0.6816,0.6816,0.68125,0.6814,2687499998.0
2007-04-13 19:00:00,0.6814,0.6815,0.68125,0.6815,2020499991.0
2007-04-13 19:15:00,0.6815,0.6815,0.68135,0.6814,1634899997.0
2007-04-13 19:30:00,0.6814,0.6818,0.6813,0.6818,5684699978.0
2007-04-13 19:45:00,0.6818,0.6818,0.68145,0.68175,4881299998.0
2007-04-13 20:00:00,0.6817,0.6818,0.6814,0.6815,4512799982.0
2007-04-13 20:15:00,0.6815,0.6816,0.68144,0.68155,1054800002.0
2007-04-13 20:30:00,0.6816,0.6816,0.68135,0.6814,2164199991.0
2007-04-13 20:45:00,0.6814,0.6815,0.6811,0.6812,3623199992.0
2007-04-13 21:00:00,0.6812,0.68135,0.68094,0.68125,2173300004.0
2007-04-13 21:15:00,0.68125,0.68135,0.68105,0.6812,1666599998.0
2007-04-13 21:30:00,0.6812,0.6813,0.681,0.6812,1241500000.0
2007-04-13 21:45:00,0.6812,0.6812,0.68068,0.68095,1451700000.0
2007-04-13 22:00:00,0.68095,0.6812,0.68073,0.681,1247700000.0
2007-04-13 22:15:00,0.681,0.68115,0.68085,0.6811,946000000.0
2007-04-13 22:30:00,0.6811,0.6811,0.6808,0.6811,1337799996.0
2007-04-13 22:45:00,0.6811,0.68115,0.68075,0.68085,958400000.0
2007-04-15 23:00:00,0.6824,0.68255,0.68205,0.6823,1011200000.0
2007-04-15 23:15:00,0.6822,0.6824,0.6821,0.6824,1675000007.0
2007-04-15 23:30:00,0.6823,0.68251,0.68229,0.68246,2167100011.0
2007-04-15 23:45:00,0.68235,0.68275,0.68212,0.68275,3441900019.0
2007-04-16 00:00:00,0.6827,0.6828,0.68235,0.6826,1688699999.0
2007-04-16 00:15:00,0.6827,0.6828,0.6825,0.6828,1096600006.0
2007-04-16 00:30:00,0.6828,0.6828,0.6824,0.68265,1299299999.0
2007-04-16 00:45:00,0.6825,0.68275,0.68232,0.68255,1127800001.0
2007-04-16 01:00:00,0.6826,0.68265,0.68245,0.6826,1275999999.0
2007-04-16 01:15:00,0.68255,0.6826,0.6823,0.6825,2195399979.0
2007-04-16 01:30:00,0.6825,0.68275,0.68225,0.68225,1997199986.0
2007-04-16 01:45:00,0.6823,0.68255,0.68209,0.68235,586399998.0
2007-04-16 02:00:00,0.68235,0.6824,0.68201,0.6822,2204600004.0
2007-04-16 02:15:00,0.6822,0.68285,0.6822,0.6827,3359199991.0
2007-04-16 02:30:00,0.68241,0.68272,0.68235,0.6824,1473199996.0
2007-04-16 02:45:00,0.68245,0.68245,0.68225,0.6823,4356100001.0
2007-04-16 03:00:00,0.6823,0.6825,0.68225,0.6824,2038599994.0
2007-04-16 03:15:00,0.6824,0.6824,0.6822,0.6823,2664500003.0
2007-04-16 03:30:00,0.68235,0.68235,0.6822,0.6822,943799999.0
2007-04-16 03:45:00,0.6822,0.6822,0.682,0.68215,1245299996.0
2007-04-16 04:00:00,0.68215,0.6822,0.68192,0.682,1739300012.0
2007-04-16 04:15:00,0.682,0.6822,0.68184,0.682,2336399994.0
2007-04-16 04:30:00,0.6821,0.6821,0.6818,0.68185,2671799995.0
2007-04-16 04:45:00,0.68157,0.6821,0.68149,0.6819,1864999989.0
2007-04-16 05:00:00,0.6819,0.68215,0.6818,0.6821,2069399992.0
2007-04-16 05:15:00,0.6821,0.68215,0.68195,0.68205,1589099995.0
2007-04-16 05:30:00,0.68202,0.6822,0.68188,0.6821,2596800034.0
2007-04-16 05:45:00,0.6821,0.6822,0.6817,0.6821,3185300034.0
2007-04-16 06:00:00,0.6821,0.6821,0.6815,0.6815,1442399995.0
2007-04-16 06:15:00,0.6816,0.6818,0.6815,0.6818,507200000.0
2007-04-16 06:30:00,0.6818,0.6821,0.6818,0.68205,1906800029.0
2007-04-16 06:45:00,0.682,0.6821,0.68155,0.6818,2215699994.0
2007-04-16 07:00:00,0.6818,0.6821,0.6815,0.6817,2018800016.0
2007-04-16 07:15:00,0.68153,0.6817,0.68146,0.6816,809600000.0
2007-04-16 07:30:00,0.6815,0.6816,0.68141,0.6816,547999999.0
2007-04-16 07:45:00,0.6816,0.6816,0.6811,0.6812,1062400000.0
2007-04-16 08:00:00,0.6812,0.6816,0.6812,0.6813,1593600000.0
2007-04-16 08:15:00,0.6813,0.68177,0.6812,0.68155,2080500001.0
2007-04-16 08:30:00,0.6816,0.6818,0.68132,0.68175,1201799999.0
2007-04-16 08:45:00,0.68175,0.68205,0.68147,0.6816,1866600000.0
2007-04-16 09:00:00,0.68165,0.6819,0.68155,0.68175,5449325004.0
2007-04-16 09:15:00,0.6817,0.6819,0.6816,0.6817,12164199986.0
2007-04-16 09:30:00,0.6817,0.68185,0.6816,0.6817,8831799975.0
2007-04-16 09:45:00,0.6817,0.68185,0.6816,0.6818,7627600002.0
2007-04-16 10:00:00,0.6818,0.68185,0.6816,0.6817,4997399964.0
2007-04-16 10:15:00,0.68175,0.68195,0.68155,0.6816,4384600009.0
2007-04-16 10:30:00,0.6816,0.6816,0.6806,0.68095,12124500039.0
2007-04-16 10:45:00,0.68095,0.68115,0.6805,0.6806,11518250013.0
2007-04-16 11:00:00,0.68065,0.68095,0.68055,0.68075,13443199990.0
2007-04-16 11:15:00,0.68075,0.68095,0.6802,0.6802,15039699938.0
2007-04-16 11:30:00,0.68025,0.68045,0.6801,0.6802,11372800036.0
2007-04-16 11:45:00,0.6802,0.6803,0.68,0.6803,12748100000.0
2007-04-16 12:00:00,0.6803,0.68035,0.68005,0.6803,9323900014.0
2007-04-16 12:15:00,0.6803,0.6804,0.68015,0.6804,7298399996.0
2007-04-16 12:30:00,0.6804,0.6805,0.6803,0.68045,3020300011.0
2007-04-16 12:45:00,0.6805,0.6806,0.6802,0.6806,6568599982.0
2007-04-16 13:00:00,0.6806,0.68085,0.68055,0.6807,10609500015.0
2007-04-16 13:15:00,0.68065,0.6808,0.68065,0.68065,7814699998.0
2007-04-16 13:30:00,0.68065,0.68075,0.6805,0.6806,5730299999.0
2007-04-16 13:45:00,0.68055,0.6806,0.68035,0.6804,2397199998.0
2007-04-16 14:00:00,0.6804,0.6805,0.68025,0.6805,9381100001.0
2007-04-16 14:15:00,0.6805,0.68055,0.6802,0.6805,11017199968.0
2007-04-16 14:30:00,0.6805,0.6807,0.6802,0.6804,17144799953.0
2007-04-16 14:45:00,0.6804,0.68045,0.68,0.68,11017000012.0
2007-04-16 15:00:00,0.68,0.68015,0.6799,0.68,8716899973.0
2007-04-16 15:15:00,0.68,0.68035,0.6799,0.68,11362000003.0
2007-04-16 15:30:00,0.68,0.6804,0.67995,0.6803,11793899997.0
2007-04-16 15:45:00,0.6803,0.6806,0.68013,0.68055,14890399980.0
2007-04-16 16:00:00,0.68055,0.68095,0.68055,0.6809,9939599997.0
2007-04-16 16:15:00,0.6809,0.68115,0.68085,0.681,12590699949.0
2007-04-16 16:30:00,0.681,0.681,0.68055,0.68075,9467499995.0
2007-04-16 16:45:00,0.68075,0.6809,0.68065,0.6807,9577699999.0
2007-04-16 17:00:00,0.68065,0.68095,0.68055,0.68095,13868099999.0
2007-04-16 17:15:00,0.68095,0.68095,0.68035,0.6804,11464424948.0
2007-04-16 17:30:00,0.6804,0.6806,0.68025,0.6805,11133699941.0
2007-04-16 17:45:00,0.68045,0.6808,0.68045,0.6806,11682199953.0
2007-04-16 18:00:00,0.6806,0.68075,0.68045,0.68065,5975699994.0
2007-04-16 18:15:00,0.6807,0.68075,0.68045,0.6805,4012299986.0
2007-04-16 18:30:00,0.6805,0.6806,0.68026,0.6806,2970900008.0
2007-04-16 18:45:00,0.6806,0.68075,0.6805,0.6807,5147700004.0
2007-04-16 19:00:00,0.68075,0.68085,0.6806,0.68075,4477099982.0
2007-04-16 19:15:00,0.68075,0.68085,0.68065,0.6807,4112700012.0
2007-04-16 19:30:00,0.6807,0.6808,0.6805,0.68065,6031100014.0
2007-04-16 19:45:00,0.68065,0.68095,0.6806,0.6809,3607999999.0
2007-04-16 20:00:00,0.68095,0.68095,0.68075,0.6808,2017100000.0
2007-04-16 20:15:00,0.6808,0.6808,0.68065,0.68065,1360199984.0
2007-04-16 20:30:00,0.6807,0.68075,0.68055,0.6807,2578800004.0
2007-04-16 20:45:00,0.68065,0.6808,0.6806,0.68075,3424400003.0
2007-04-16 21:00:00,0.68075,0.6808,0.68045,0.6805,4357200006.0
2007-04-16 21:15:00,0.68055,0.6806,0.6804,0.6805,3365800000.0
2007-04-16 21:30:00,0.6805,0.6806,0.68031,0.6805,1988199981.0
2007-04-16 21:45:00,0.6805,0.6805,0.68035,0.68045,1898399990.0
2007-04-16 22:00:00,0.68045,0.6805,0.6802,0.6802,2444100004.0
2007-04-16 22:15:00,0.6802,0.6803,0.6799,0.68005,5648500011.0
2007-04-16 22:30:00,0.68005,0.6803,0.68005,0.68015,3616299986.0
2007-04-16 22:45:00,0.6802,0.6802,0.6799,0.6799,2238200002.0
2007-04-16 23:00:00,0.67995,0.68035,0.6799,0.68009,1113700000.0
2007-04-16 23:15:00,0.68025,0.6803,0.67982,0.6801,1608499995.0
2007-04-16 23:30:00,0.6801,0.6803,0.67997,0.68,1143500004.0
2007-04-16 23:45:00,0.68,0.6803,0.67978,0.6801,3677700024.0
2007-04-17 00:00:00,0.6802,0.68035,0.6802,0.68035,545600000.0
2007-04-17 00:15:00,0.68025,0.68035,0.67984,0.67996,1113499996.0
2007-04-17 00:30:00,0.68025,0.6803,0.6801,0.6802,844799996.0
2007-04-17 00:45:00,0.6802,0.68035,0.68006,0.6802,1276999995.0
2007-04-17 01:00:00,0.6802,0.68035,0.68002,0.68015,1144799983.0
2007-04-17 01:15:00,0.68015,0.68025,0.67979,0.68025,1659099988.0
2007-04-17 01:30:00,0.68025,0.68025,0.68005,0.6801,2553499956.0
2007-04-17 01:45:00,0.6801,0.6802,0.67986,0.68005,3328899979.0
2007-04-17 02:00:00,0.68005,0.6802,0.6799,0.68,3278744716.0
2007-04-17 02:15:00,0.68,0.6803,0.6798,0.6801,5355999995.0
2007-04-17 02:30:00,0.6801,0.6803,0.68,0.68015,1899000001.0
2007-04-17 02:45:00,0.68015,0.68015,0.67995,0.68015,1095899997.0
2007-04-17 03:00:00,0.68015,0.68015,0.67989,0.6801,648900000.0
2007-04-17 03:15:00,0.6801,0.68015,0.67979,0.67988,1076799998.0
2007-04-17 03:30:00,0.67997,0.6804,0.67965,0.6804,2596499999.0
2007-04-17 03:45:00,0.6804,0.6804,0.68005,0.6802,2778599990.0
2007-04-17 04:00:00,0.6802,0.68025,0.68005,0.6802,3995800016.0
2007-04-17 04:15:00,0.6803,0.68035,0.6801,0.6802,2334799999.0
2007-04-17 04:30:00,0.68015,0.6802,0.68007,0.6802,1457299997.0
2007-04-17 04:45:00,0.6802,0.68035,0.68015,0.68035,529800000.0
2007-04-17 05:00:00,0.68035,0.68035,0.67995,0.6801,723900005.0
2007-04-17 05:15:00,0.67997,0.68035,0.67989,0.6802,1262699997.0
2007-04-17 05:30:00,0.6802,0.68025,0.67961,0.67994,2569500007.0
2007-04-17 05:45:00,0.6802,0.6802,0.67996,0.6801,1525799989.0
2007-04-17 06:00:00,0.6801,0.6803,0.67999,0.68015,1268499993.0
2007-04-17 06:15:00,0.68025,0.68035,0.67999,0.6802,648799994.0
2007-04-17 06:30:00,0.6802,0.68035,0.68005,0.68015,1839200006.0
2007-04-17 06:45:00,0.6802,0.6804,0.6802,0.6803,2442600002.0
2007-04-17 07:00:00,0.6803,0.68045,0.6801,0.6802,3652499999.0
2007-04-17 07:15:00,0.6802,0.68025,0.68015,0.6802,800599999.0
2007-04-17 07:30:00,0.6802,0.6802,0.67995,0.68005,5574300019.0
2007-04-17 07:45:00,0.68005,0.68015,0.6799,0.6799,5361399998.0
2007-04-17 08:00:00,0.6799,0.6799,0.6796,0.67975,8995099964.0
2007-04-17 08:15:00,0.6798,0.6799,0.67955,0.6797,5321299999.0
2007-04-17 08:30:00,0.6797,0.6799,0.6795,0.6798,7601500003.0
2007-04-17 08:45:00,0.6799,0.6801,0.67985,0.68,7770600010.0
2007-04-17 09:00:00,0.68,0.68015,0.67985,0.6801,6232250025.0
2007-04-17 09:15:00,0.6801,0.6801,0.6798,0.6799,3913799974.0
2007-04-17 09:30:00,0.6799,0.6799,0.6794,0.6796,10008400028.0
2007-04-17 09:45:00,0.6796,0.67965,0.67925,0.6796,8953099981.0
2007-04-17 10:00:00,0.6796,0.6799,0.67955,0.6799,9505599972.0
2007-04-17 10:15:00,0.6799,0.68005,0.6794,0.6794,13372299969.0
2007-04-17 10:30:00,0.6794,0.6794,0.67685,0.6773,17074999988.0
2007-04-17 10:45:00,0.6771,0.6775,0.677,0.6773,14831499952.0
2007-04-17 11:00:00,0.6773,0.6777,0.67725,0.67735,13000000010.0
2007-04-17 11:15:00,0.6774,0.6776,0.6768,0.6771,16654399979.0
2007-04-17 11:30:00,0.6771,0.6774,0.6769,0.67715,17607200077.0
2007-04-17 11:45:00,0.67715,0.6772,0.677,0.6771,9945299997.0
2007-04-17 12:00:00,0.6771,0.6772,0.67685,0.6769,16306099993.0
2007-04-17 12:15:00,0.6769,0.6769,0.675,0.6762,20552099963.0
2007-04-17 12:30:00,0.67625,0.6765,0.67595,0.6765,14770299998.0
2007-04-17 12:45:00,0.6765,0.6767,0.6764,0.6766,15021299960.0
2007-04-17 13:00:00,0.6766,0.6768,0.6764,0.6766,13707099978.0
2007-04-17 13:15:00,0.67665,0.6767,0.67615,0.6762,12397600033.0
2007-04-17 13:30:00,0.6763,0.6764,0.6762,0.6763,11141899987.0
2007-04-17 13:45:00,0.6763,0.6767,0.67625,0.6765,16194699964.0
2007-04-17 14:00:00,0.6765,0.6766,0.67615,0.6763,11432799952.0
2007-04-17 14:15:00,0.6763,0.6764,0.67605,0.6762,16730499987.0
2007-04-17 14:30:00,0.6762,0.677,0.676,0.67695,19849599936.0
2007-04-17 14:45:00,0.6769,0.67735,0.6767,0.677,19560199985.0
2007-04-17 15:00:00,0.677,0.6772,0.67675,0.6769,16588799961.0
2007-04-17 15:15:00,0.6769,0.6775,0.6768,0.6774,16902499973.0
2007-04-17 15:30:00,0.67735,0.6775,0.67715,0.67725,14533199943.0
2007-04-17 15:45:00,0.67725,0.6773,0.6768,0.67685,13465199963.0
2007-04-17 16:00:00,0.6769,0.67725,0.67685,0.6771,12420900004.0
2007-04-17 16:15:00,0.6771,0.67735,0.677,0.6773,12418199960.0
2007-04-17 16:30:00,0.6773,0.6774,0.67715,0.67725,10035699993.0
2007-04-17 16:45:00,0.67725,0.6774,0.6766,0.6767,11203774991.0
2007-04-17 17:00:00,0.6767,0.67685,0.67655,0.6767,9127725011.0
2007-04-17 17:15:00,0.6767,0.6767,0.6764,0.6766,13086199985.0
2007-04-17 17:30:00,0.6766,0.6769,0.67645,0.6768,12522899966.0
2007-04-17 17:45:00,0.6768,0.67685,0.67615,0.6763,15383999937.0
2007-04-17 18:00:00,0.6763,0.67685,0.6763,0.67675,12285499964.0
2007-04-17 18:15:00,0.6768,0.6769,0.6763,0.6764,12029500031.0
2007-04-17 18:30:00,0.6764,0.6764,0.67615,0.6764,9684799981.0
2007-04-17 18:45:00,0.6764,0.6765,0.67625,0.6765,3352699967.0
2007-04-17 19:00:00,0.6765,0.6765,0.67625,0.6763,5769599996.0
2007-04-17 19:15:00,0.6764,0.6764,0.67606,0.6764,2062199999.0
2007-04-17 19:30:00,0.67635,0.6766,0.67635,0.6765,3081600000.0
2007-04-17 19:45:00,0.67655,0.6766,0.67645,0.6766,3817600009.0
2007-04-17 20:00:00,0.6766,0.6766,0.67625,0.6764,3367600005.0
2007-04-17 20:15:00,0.6764,0.67655,0.67635,0.67645,3169700003.0
2007-04-17 20:30:00,0.67645,0.6765,0.67625,0.67635,2612200006.0
2007-04-17 20:45:00,0.67635,0.67635,0.676,0.676,5062675229.0
2007-04-17 21:00:00,0.676,0.6763,0.67595,0.6762,4952099983.0
2007-04-17 21:15:00,0.6762,0.6763,0.67595,0.67605,4798599996.0
2007-04-17 21:30:00,0.67605,0.6761,0.67595,0.676,2267599999.0
2007-04-17 21:45:00,0.676,0.6761,0.6759,0.676,3255099994.0
2007-04-17 22:00:00,0.67595,0.6762,0.67595,0.6761,3142300003.0
2007-04-17 22:15:00,0.6761,0.6762,0.67594,0.67615,3371000000.0
2007-04-17 22:30:00,0.6762,0.67625,0.6761,0.67615,980099987.0
2007-04-17 22:45:00,0.67615,0.67615,0.6759,0.6759,3005200003.0
2007-04-17 23:00:00,0.6759,0.67601,0.6757,0.6758,2103099986.0
2007-04-17 23:15:00,0.6758,0.67595,0.6757,0.6759,1922299998.0
2007-04-17 23:30:00,0.6759,0.6761,0.67585,0.67595,1205499998.0
2007-04-17 23:45:00,0.6759,0.67615,0.67556,0.67605,1547000004.0
2007-04-18 00:00:00,0.6759,0.6761,0.6759,0.67605,1228200004.0
2007-04-18 00:15:00,0.6761,0.6761,0.6756,0.67588,874299995.0
2007-04-18 00:30:00,0.676,0.67604,0.67569,0.676,819100003.0
2007-04-18 00:45:00,0.676,0.676,0.67581,0.6759,1250799983.0
2007-04-18 01:00:00,0.676,0.6763,0.67585,0.6763,3838800003.0
2007-04-18 01:15:00,0.6763,0.6763,0.67603,0.67614,1830299998.0
2007-04-18 01:30:00,0.6763,0.6763,0.67593,0.6762,1820900004.0
2007-04-18 01:45:00,0.6762,0.67635,0.67615,0.67625,2150500002.0
2007-04-18 02:00:00,0.67625,0.6763,0.67615,0.6763,2693899985.0
2007-04-18 02:15:00,0.6763,0.6763,0.67605,0.6761,1401099992.0
2007-04-18 02:30:00,0.6761,0.6765,0.67588,0.6763,5524199962.0
2007-04-18 02:45:00,0.67625,0.6765,0.6762,0.67625,4463199987.0
2007-04-18 03:00:00,0.6763,0.6765,0.6761,0.6765,2501399989.0
2007-04-18 03:15:00,0.67645,0.6766,0.67635,0.6765,2386499991.0
2007-04-18 03:30:00,0.6764,0.67655,0.67625,0.6763,3785200010.0
2007-04-18 03:45:00,0.67612,0.6765,0.67603,0.6764,3542700003.0
2007-04-18 04:00:00,0.6764,0.6764,0.67619,0.67623,1261799991.0
2007-04-18 04:15:00,0.6763,0.6764,0.67615,0.67625,3850799995.0
2007-04-18 04:30:00,0.6763,0.6764,0.67598,0.6764,3708199990.0
2007-04-18 04:45:00,0.6764,0.6765,0.67578,0.67615,1854899994.0
2007-04-18 05:00:00,0.6764,0.6764,0.67608,0.6763,4177099980.0
2007-04-18 05:15:00,0.6763,0.6764,0.67615,0.6763,1974399997.0
2007-04-18 05:30:00,0.6763,0.6764,0.67599,0.6763,1772400004.0
2007-04-18 05:45:00,0.6763,0.6763,0.67605,0.67615,1105900002.0
2007-04-18 06:00:00,0.6762,0.67624,0.67599,0.67615,1534399993.0
2007-04-18 06:15:00,0.6762,0.6764,0.6761,0.6763,2054699989.0
2007-04-18 06:30:00,0.67625,0.6764,0.67608,0.67625,2260999990.0
2007-04-18 06:45:00,0.67619,0.6764,0.67604,0.67635,1890300012.0
2007-04-18 07:00:00,0.67635,0.67665,0.67635,0.6766,2082699991.0
2007-04-18 07:15:00,0.6766,0.6767,0.67647,0.6766,2201500001.0
2007-04-18 07:30:00,0.67653,0.6767,0.67635,0.6764,4053999993.0
2007-04-18 07:45:00,0.6764,0.6765,0.676,0.67605,5523599983.0
2007-04-18 08:00:00,0.67605,0.6763,0.67595,0.6762,6831499988.0
2007-04-18 08:15:00,0.6761,0.6764,0.67605,0.67615,7696600014.0
2007-04-18 08:30:00,0.6762,0.6766,0.67615,0.6765,12936499958.0
2007-04-18 08:45:00,0.6765,0.6768,0.6765,0.6766,9760800022.0
2007-04-18 09:00:00,0.6766,0.67695,0.6766,0.67695,11479725008.0
2007-04-18 09:15:00,0.67695,0.67695,0.67655,0.6768,14888599979.0
2007-04-18 09:30:00,0.6768,0.677,0.6767,0.6769,11885999967.0
2007-04-18 09:45:00,0.6769,0.67695,0.6764,0.67665,9603600006.0
2007-04-18 10:00:00,0.67665,0.6767,0.67615,0.67635,13482299934.0
2007-04-18 10:15:00,0.67635,0.6764,0.6761,0.6761,8298900019.0
2007-04-18 10:30:00,0.6761,0.67633,0.6753,0.67575,13164799978.0
2007-04-18 10:45:00,0.67575,0.67655,0.67535,0.67635,14688099936.0
2007-04-18 11:00:00,0.6764,0.6764,0.67625,0.67635,9322500006.0
2007-04-18 11:15:00,0.6764,0.67645,0.67625,0.67635,8434599976.0
2007-04-18 11:30:00,0.67635,0.6767,0.6762,0.6767,7284199978.0
2007-04-18 11:45:00,0.6767,0.6768,0.67655,0.6766,6992799982.0
2007-04-18 12:00:00,0.6766,0.6767,0.67625,0.6763,11971600021.0
2007-04-18 12:15:00,0.6763,0.67665,0.6763,0.67665,7168399984.0
2007-04-18 12:30:00,0.6766,0.6767,0.6763,0.6763,9372399965.0
2007-04-18 12:45:00,0.6763,0.6766,0.6761,0.6765,10892899978.0
2007-04-18 13:00:00,0.6765,0.6766,0.67605,0.6762,8870200020.0
2007-04-18 13:15:00,0.67615,0.6769,0.67615,0.67665,14708399987.0
2007-04-18 13:30:00,0.6767,0.67705,0.67665,0.67685,13017199959.0
2007-04-18 13:45:00,0.67685,0.67765,0.6767,0.67735,16749199950.0
2007-04-18 14:00:00,0.67735,0.6774,0.6769,0.6773,16737199981.0
2007-04-18 14:15:00,0.67725,0.6773,0.6768,0.6771,16464899978.0
2007-04-18 14:30:00,0.6771,0.6774,0.677,0.67705,16383399970.0
2007-04-18 14:45:00,0.6771,0.6773,0.67675,0.677,16757100087.0
2007-04-18 15:00:00,0.67695,0.6773,0.6769,0.6773,10262999992.0
2007-04-18 15:15:00,0.6773,0.6773,0.67705,0.67715,16710800006.0
2007-04-18 15:30:00,0.67715,0.67735,0.6771,0.6772,17122799961.0
2007-04-18 15:45:00,0.67715,0.6773,0.67685,0.6772,12114399970.0
2007-04-18 16:00:00,0.6772,0.67725,0.67675,0.67685,11938099971.0
2007-04-18 16:15:00,0.6768,0.6771,0.67675,0.6769,12241999989.0
2007-04-18 16:30:00,0.6769,0.6771,0.6768,0.6771,8688499949.0
2007-04-18 16:45:00,0.6771,0.6773,0.6769,0.6773,11318099976.0
2007-04-18 17:00:00,0.6773,0.6775,0.6772,0.6775,13814399967.0
2007-04-18 17:15:00,0.6775,0.67765,0.6774,0.6775,14027900001.0
2007-04-18 17:30:00,0.6775,0.67755,0.67725,0.6774,12324399975.0
2007-04-18 17:45:00,0.6774,0.6774,0.6772,0.6773,10807199973.0
2007-04-18 18:00:00,0.6773,0.67745,0.67715,0.67735,7023600002.0
2007-04-18 18:15:00,0.6774,0.67745,0.6772,0.6773,4075400002.0
2007-04-18 18:30:00,0.67725,0.67735,0.67715,0.67715,3962700000.0
2007-04-18 18:45:00,0.6772,0.6772,0.6769,0.677,5318999990.0
2007-04-18 19:00:00,0.67705,0.6771,0.67675,0.6768,3872500004.0
2007-04-18 19:15:00,0.6768,0.6771,0.6768,0.6771,6828999985.0
2007-04-18 19:30:00,0.6771,0.6772,0.67695,0.6772,2300200005.0
2007-04-18 19:45:00,0.6772,0.67725,0.67693,0.67715,2284599997.0
2007-04-18 20:00:00,0.6772,0.6772,0.67699,0.67715,4301000006.0
2007-04-18 20:15:00,0.6771,0.67715,0.6769,0.677,6985300004.0
2007-04-18 20:30:00,0.677,0.677,0.67675,0.6768,3736699994.0
2007-04-18 20:45:00,0.67685,0.677,0.67675,0.677,3229600003.0
2007-04-18 21:00:00,0.67695,0.6772,0.67685,0.677,5052799972.0
2007-04-18 21:15:00,0.677,0.6771,0.6768,0.6771,3489499994.0
2007-04-18 21:30:00,0.6771,0.6772,0.67705,0.6771,3061699982.0
2007-04-18 21:45:00,0.6771,0.6773,0.67705,0.6772,4374099992.0
2007-04-18 22:00:00,0.6772,0.67745,0.67713,0.6774,3147800001.0
2007-04-18 22:15:00,0.6775,0.6777,0.6773,0.6775,3271499990.0
2007-04-18 22:30:00,0.67745,0.6776,0.67735,0.6776,4142899995.0
2007-04-18 22:45:00,0.67755,0.67765,0.6772,0.6772,3262999999.0
2007-04-18 23:00:00,0.6772,0.6774,0.6771,0.6773,1468899997.0
2007-04-18 23:15:00,0.6773,0.6777,0.67699,0.6776,850599991.0
2007-04-18 23:30:00,0.6776,0.6777,0.67733,0.6775,939699997.0
2007-04-18 23:45:00,0.67738,0.6777,0.6771,0.67736,2487199998.0
2007-04-19 00:00:00,0.6776,0.6776,0.6773,0.67745,2522699959.0
2007-04-19 00:15:00,0.67745,0.6776,0.6773,0.6774,1706799998.0
2007-04-19 00:30:00,0.6775,0.6777,0.6774,0.6776,1111699989.0
2007-04-19 00:45:00,0.67755,0.67761,0.6774,0.6776,897500001.0
2007-04-19 01:00:00,0.6776,0.6777,0.67745,0.6776,1989099991.0
2007-04-19 01:15:00,0.67755,0.6777,0.67745,0.6776,3250699987.0
2007-04-19 01:30:00,0.6776,0.6776,0.67745,0.6776,2406200004.0
2007-04-19 01:45:00,0.6776,0.67775,0.67734,0.6777,2430799995.0
2007-04-19 02:00:00,0.6776,0.67815,0.6774,0.6781,5169599971.0
2007-04-19 02:15:00,0.67815,0.67845,0.678,0.6782,7510400001.0
2007-04-19 02:30:00,0.6782,0.6782,0.67775,0.6779,4817000007.0
2007-04-19 02:45:00,0.6779,0.6783,0.67765,0.678,6232900015.0
2007-04-19 03:00:00,0.67795,0.67805,0.6776,0.67765,5052899998.0
2007-04-19 03:15:00,0.6777,0.6778,0.67755,0.67765,3354700007.0
2007-04-19 03:30:00,0.67765,0.6778,0.67743,0.6777,1752400004.0
2007-04-19 03:45:00,0.6777,0.6777,0.67725,0.67735,4788999953.0
2007-04-19 04:00:00,0.6775,0.6776,0.6773,0.6775,1554899996.0
2007-04-19 04:15:00,0.6775,0.6776,0.67735,0.67735,3955599996.0
2007-04-19 04:30:00,0.6774,0.67775,0.67725,0.6777,5014400012.0
2007-04-19 04:45:00,0.6777,0.678,0.6776,0.6779,3649699997.0
2007-04-19 05:00:00,0.6779,0.6782,0.67785,0.6781,6563399990.0
2007-04-19 05:15:00,0.6781,0.6782,0.67795,0.6781,7717899957.0
2007-04-19 05:30:00,0.6781,0.67845,0.67795,0.6782,5257399989.0
2007-04-19 05:45:00,0.6781,0.6787,0.6781,0.6786,5523199987.0
2007-04-19 06:00:00,0.6786,0.6788,0.6783,0.6785,6011499981.0
2007-04-19 06:15:00,0.67845,0.6785,0.67815,0.6783,6244999976.0
2007-04-19 06:30:00,0.6783,0.6784,0.6778,0.678,8204500002.0
2007-04-19 06:45:00,0.678,0.6784,0.67795,0.67835,6481599967.0
2007-04-19 07:00:00,0.6783,0.6784,0.678,0.67825,6658800012.0
2007-04-19 07:15:00,0.67825,0.6784,0.67805,0.6782,5602299989.0
2007-04-19 07:30:00,0.6782,0.6783,0.678,0.67805,3707399990.0
2007-04-19 07:45:00,0.67805,0.6782,0.67795,0.6782,2505999977.0
2007-04-19 08:00:00,0.6782,0.6783,0.67795,0.67815,3470199982.0
2007-04-19 08:15:00,0.6782,0.6784,0.678,0.6781,9459200000.0
2007-04-19 08:30:00,0.6781,0.6789,0.67795,0.6786,12873899991.0
2007-04-19 08:45:00,0.67865,0.6787,0.67805,0.6782,14532399957.0
2007-04-19 09:00:00,0.6782,0.6784,0.6776,0.6783,14924400016.0
2007-04-19 09:15:00,0.6783,0.6784,0.67755,0.6776,6839299991.0
2007-04-19 09:30:00,0.67755,0.67795,0.6775,0.6778,5738400006.0
2007-04-19 09:45:00,0.6778,0.6779,0.67765,0.67775,5981999969.0
2007-04-19 10:00:00,0.6778,0.6779,0.67765,0.6779,7806599966.0
2007-04-19 10:15:00,0.6779,0.67825,0.67785,0.678,9470399968.0
2007-04-19 10:30:00,0.6781,0.6782,0.678,0.6782,4980099998.0
2007-04-19 10:45:00,0.6782,0.67845,0.67795,0.67845,8847499983.0
2007-04-19 11:00:00,0.6784,0.6785,0.6783,0.6785,10839099966.0
2007-04-19 11:15:00,0.6785,0.6788,0.6784,0.67855,14457399982.0
2007-04-19 11:30:00,0.6786,0.67895,0.67845,0.67885,14987999969.0
2007-04-19 11:45:00,0.67885,0.6792,0.67855,0.67855,16875199984.0
2007-04-19 12:00:00,0.67855,0.67885,0.67855,0.67875,10965708648.0
2007-04-19 12:15:00,0.6788,0.6791,0.6787,0.6789,9191499981.0
2007-04-19 12:30:00,0.67885,0.6795,0.6787,0.6794,14132900050.0
2007-04-19 12:45:00,0.67945,0.6795,0.67915,0.67935,11710599946.0
2007-04-19 13:00:00,0.6794,0.6798,0.6792,0.6797,9332299998.0
2007-04-19 13:15:00,0.6797,0.6797,0.679,0.6791,11641399972.0
2007-04-19 13:30:00,0.6791,0.6793,0.67885,0.67885,7169100006.0
2007-04-19 13:45:00,0.67885,0.67925,0.67885,0.67925,7768999981.0
2007-04-19 14:00:00,0.67925,0.6794,0.6792,0.6793,7238200004.0
2007-04-19 14:15:00,0.6793,0.6794,0.6791,0.6793,5993099983.0
2007-04-19 14:30:00,0.6793,0.6795,0.6791,0.67925,13072100026.0
2007-04-19 14:45:00,0.67925,0.6793,0.6789,0.67915,11876100015.0
2007-04-19 15:00:00,0.6792,0.6794,0.67905,0.67935,10016282320.0
2007-04-19 15:15:00,0.67935,0.67955,0.67915,0.6792,15232099962.0
2007-04-19 15:30:00,0.67915,0.6793,0.67905,0.67925,13391300005.0
2007-04-19 15:45:00,0.67925,0.67945,0.67895,0.67905,9579799963.0
2007-04-19 16:00:00,0.679,0.6795,0.67895,0.67935,16522799966.0
2007-04-19 16:15:00,0.67935,0.67945,0.67915,0.6793,13276599980.0
2007-04-19 16:30:00,0.6793,0.6794,0.6791,0.6792,16018600007.0
2007-04-19 16:45:00,0.6792,0.6795,0.67915,0.6794,12777799976.0
2007-04-19 17:00:00,0.6794,0.67945,0.67925,0.6794,9497299984.0
2007-04-19 17:15:00,0.6794,0.6796,0.67935,0.67955,10529600014.0
2007-04-19 17:30:00,0.67955,0.67965,0.67935,0.6795,7036199988.0
2007-04-19 17:45:00,0.6795,0.67955,0.6792,0.6792,5173899996.0
2007-04-19 18:00:00,0.6792,0.6795,0.679,0.67905,11852900026.0
2007-04-19 18:15:00,0.6791,0.67925,0.67905,0.6792,4420800002.0
2007-04-19 18:30:00,0.6792,0.6793,0.679,0.6792,4187699986.0
2007-04-19 18:45:00,0.6792,0.6794,0.67915,0.6793,5775800000.0
2007-04-19 19:00:00,0.6793,0.67955,0.67922,0.67955,7040799979.0
2007-04-19 19:15:00,0.67955,0.6796,0.6794,0.6794,3995399998.0
2007-04-19 19:30:00,0.6794,0.6794,0.67915,0.6792,8376800017.0
2007-04-19 19:45:00,0.6792,0.6797,0.67915,0.6795,11071100049.0
2007-04-19 20:00:00,0.6795,0.67955,0.67935,0.6794,5941800022.0
2007-04-19 20:15:00,0.6794,0.6794,0.67915,0.6792,4141500007.0
2007-04-19 20:30:00,0.6792,0.6794,0.67911,0.6793,3653300018.0
2007-04-19 20:45:00,0.6793,0.6795,0.6793,0.67945,3348900003.0
2007-04-19 21:00:00,0.67945,0.6795,0.67925,0.6794,4209699993.0
2007-04-19 21:15:00,0.6794,0.67965,0.6794,0.6796,3678800006.0
2007-04-19 21:30:00,0.6796,0.67965,0.67916,0.6795,1112799994.0
2007-04-19 21:45:00,0.6795,0.67965,0.67945,0.67955,1591600000.0
2007-04-19 22:00:00,0.6796,0.6797,0.67945,0.6796,2393600007.0
2007-04-19 22:15:00,0.6796,0.6798,0.6794,0.6796,3264399996.0
2007-04-19 22:30:00,0.6796,0.6796,0.6794,0.67945,2245399997.0
2007-04-19 22:45:00,0.67945,0.6795,0.67925,0.6793,2641499998.0
2007-04-19 23:00:00,0.6792,0.6796,0.6791,0.6796,1549699992.0
2007-04-19 23:15:00,0.67955,0.67965,0.67935,0.67965,1108099994.0
2007-04-19 23:30:00,0.6796,0.6798,0.67951,0.67965,1060999995.0
2007-04-19 23:45:00,0.6797,0.6799,0.67955,0.6798,2372399995.0
2007-04-20 00:00:00,0.6798,0.68015,0.6798,0.6799,1798899993.0
2007-04-20 00:15:00,0.6799,0.68,0.6798,0.6799,1281500008.0
2007-04-20 00:30:00,0.6799,0.68,0.6798,0.67985,1362999998.0
2007-04-20 00:45:00,0.67985,0.6799,0.67975,0.67985,2690899994.0
2007-04-20 01:00:00,0.6799,0.68,0.67975,0.6798,3052000012.0
2007-04-20 01:15:00,0.6798,0.67995,0.67975,0.6799,1766299987.0
2007-04-20 01:30:00,0.6799,0.6799,0.67959,0.6799,2116800003.0
2007-04-20 01:45:00,0.6799,0.68,0.6798,0.67985,1585799999.0
2007-04-20 02:00:00,0.6799,0.68005,0.67985,0.67995,1835000003.0
2007-04-20 02:15:00,0.67995,0.68,0.67968,0.6799,1320099995.0
2007-04-20 02:30:00,0.6799,0.68,0.67985,0.6799,2082200008.0
2007-04-20 02:45:00,0.67985,0.67995,0.67965,0.6797,4700199971.0
2007-04-20 03:00:00,0.6797,0.67985,0.67946,0.6797,2845399999.0
2007-04-20 03:15:00,0.67975,0.67975,0.6794,0.6794,2506499993.0
2007-04-20 03:30:00,0.6796,0.6797,0.67948,0.6797,2205899998.0
2007-04-20 03:45:00,0.6797,0.6799,0.67965,0.6799,2772100030.0
2007-04-20 04:00:00,0.6799,0.68,0.6797,0.6798,2078399992.0
2007-04-20 04:15:00,0.6798,0.68,0.67975,0.6799,1545700003.0
2007-04-20 04:30:00,0.6799,0.6799,0.67955,0.67955,1452699999.0
2007-04-20 04:45:00,0.6796,0.6797,0.67955,0.6797,1133399997.0
2007-04-20 05:00:00,0.6797,0.6799,0.67951,0.67964,2412099990.0
2007-04-20 05:15:00,0.67975,0.6799,0.6797,0.6798,1554199998.0
2007-04-20 05:30:00,0.67975,0.6799,0.67965,0.6797,2680099985.0
2007-04-20 05:45:00,0.6797,0.6797,0.67935,0.6796,5602399996.0
2007-04-20 06:00:00,0.6796,0.6797,0.67945,0.6797,3917699966.0
2007-04-20 06:15:00,0.67965,0.6798,0.67953,0.67965,1479299997.0
2007-04-20 06:30:00,0.67965,0.6799,0.67952,0.6798,2092199999.0
2007-04-20 06:45:00,0.6798,0.67995,0.67966,0.6798,1764700001.0
2007-04-20 07:00:00,0.6798,0.68,0.67962,0.67995,3559299981.0
2007-04-20 07:15:00,0.68,0.68,0.67965,0.6797,1881199994.0
2007-04-20 07:30:00,0.6797,0.6797,0.67945,0.6796,1062400000.0
2007-04-20 07:45:00,0.67965,0.6797,0.67941,0.6797,2309800006.0
2007-04-20 08:00:00,0.6797,0.6802,0.67965,0.67965,13497699987.0
2007-04-20 08:15:00,0.6796,0.67975,0.67925,0.6794,12630699962.0
2007-04-20 08:30:00,0.6794,0.6794,0.67915,0.6793,5744799993.0
2007-04-20 08:45:00,0.6793,0.6798,0.6792,0.6797,4741699967.0
2007-04-20 09:00:00,0.6797,0.6797,0.67925,0.6794,5491799995.0
2007-04-20 09:15:00,0.6794,0.6795,0.67925,0.6793,6236999960.0
2007-04-20 09:30:00,0.6793,0.6793,0.679,0.67905,10563099964.0
2007-04-20 09:45:00,0.67905,0.67925,0.67905,0.6792,8259199976.0
2007-04-20 10:00:00,0.6792,0.6793,0.679,0.67915,6517900008.0
2007-04-20 10:15:00,0.6791,0.6793,0.67895,0.6791,7915899972.0
2007-04-20 10:30:00,0.6791,0.67995,0.6791,0.67975,14347600003.0
2007-04-20 10:45:00,0.6797,0.6804,0.67965,0.6798,12325200027.0
2007-04-20 11:00:00,0.6798,0.6798,0.67905,0.6793,12339899997.0
2007-04-20 11:15:00,0.6793,0.6794,0.67915,0.6792,8237099968.0
2007-04-20 11:30:00,0.6792,0.6793,0.67905,0.6791,5732199989.0
2007-04-20 11:45:00,0.6791,0.6792,0.67885,0.6791,7196399966.0
2007-04-20 12:00:00,0.6791,0.6792,0.67875,0.679,7230399977.0
2007-04-20 12:15:00,0.679,0.679,0.67855,0.6787,7195899996.0
2007-04-20 12:30:00,0.6787,0.6791,0.6786,0.67905,5529300002.0
2007-04-20 12:45:00,0.67905,0.6794,0.67905,0.67905,4353475016.0
2007-04-20 13:00:00,0.67905,0.6792,0.67895,0.6792,4097800001.0
2007-04-20 13:15:00,0.6792,0.6793,0.6788,0.6789,6137799988.0
2007-04-20 13:30:00,0.6789,0.6791,0.67875,0.6788,5745599974.0
2007-04-20 13:45:00,0.6788,0.6792,0.6788,0.67915,3453799996.0
2007-04-20 14:00:00,0.67915,0.6793,0.67897,0.6792,4154400015.0
2007-04-20 14:15:00,0.6792,0.67925,0.6791,0.6792,3693300000.0
2007-04-20 14:30:00,0.6792,0.6794,0.67915,0.6793,5827900001.0
2007-04-20 14:45:00,0.6793,0.6793,0.679,0.6792,12823600006.0
2007-04-20 15:00:00,0.6792,0.67935,0.67905,0.6792,7179000008.0
2007-04-20 15:15:00,0.6792,0.67925,0.67895,0.67905,13877899977.0
2007-04-20 15:30:00,0.67905,0.67905,0.67885,0.679,13005400022.0
2007-04-20 15:45:00,0.67895,0.6791,0.67885,0.6789,6669599982.0
2007-04-20 16:00:00,0.6789,0.6791,0.6787,0.6791,7038100006.0
2007-04-20 16:15:00,0.67905,0.6791,0.6788,0.6789,10940899989.0
2007-04-20 16:30:00,0.6789,0.6789,0.67875,0.6789,4726599994.0
2007-04-20 16:45:00,0.6789,0.6789,0.67845,0.6785,4979700001.0
2007-04-20 17:00:00,0.6785,0.6785,0.67825,0.67825,10144500031.0
2007-04-20 17:15:00,0.6783,0.6785,0.6782,0.6784,12107099969.0
2007-04-20 17:30:00,0.6784,0.67845,0.6782,0.6783,5646400011.0
2007-04-20 17:45:00,0.6783,0.67855,0.6783,0.67845,4491200012.0
2007-04-20 18:00:00,0.6785,0.6786,0.67835,0.6786,6082099970.0
2007-04-20 18:15:00,0.6786,0.6788,0.67855,0.6788,2216999999.0
2007-04-20 18:30:00,0.67875,0.6788,0.67855,0.6787,5504099981.0
2007-04-20 18:45:00,0.6787,0.6789,0.6786,0.6789,2828600003.0
2007-04-20 19:00:00,0.6789,0.6789,0.67875,0.6788,1866900004.0
2007-04-20 19:15:00,0.6788,0.6789,0.67875,0.6789,2836499984.0
2007-04-20 19:30:00,0.6789,0.67895,0.67875,0.6788,3576699997.0
2007-04-20 19:45:00,0.6788,0.679,0.67867,0.6789,3946999998.0
2007-04-20 20:00:00,0.6789,0.6789,0.67865,0.6788,2870299974.0
2007-04-20 20:15:00,0.67875,0.6789,0.67848,0.6788,3171800028.0
2007-04-20 20:30:00,0.6788,0.6788,0.6787,0.67875,694200004.0
2007-04-20 20:45:00,0.6787,0.6788,0.67831,0.6787,3716299989.0
2007-04-20 21:00:00,0.6787,0.6787,0.67855,0.67855,4837000028.0
2007-04-20 21:15:00,0.67857,0.6787,0.67853,0.6786,4751200003.0
2007-04-20 21:30:00,0.6786,0.6787,0.67835,0.6787,3396700010.0
2007-04-20 21:45:00,0.6787,0.67875,0.67835,0.6784,2156500009.0
2007-04-20 22:00:00,0.6784,0.67875,0.67835,0.6787,1956500001.0
2007-04-20 22:15:00,0.6787,0.67875,0.67835,0.6784,3424299992.0
2007-04-20 22:30:00,0.6784,0.67855,0.6783,0.6785,1993699986.0
2007-04-20 22:45:00,0.6785,0.67865,0.6783,0.6785,2243599994.0
2007-04-22 23:00:00,0.67794,0.67837,0.6778,0.67837,212799997.0
2007-04-22 23:15:00,0.6781,0.67832,0.6779,0.67805,719099996.0
2007-04-22 23:30:00,0.678,0.67835,0.6775,0.678,1078500008.0
2007-04-22 23:45:00,0.67791,0.6782,0.67791,0.6782,2074800004.0
2007-04-23 00:00:00,0.6781,0.6782,0.6779,0.6782,2747699985.0
2007-04-23 00:15:00,0.67842,0.67842,0.67802,0.6782,1392899993.0
2007-04-23 00:30:00,0.6782,0.67863,0.67815,0.67863,794399993.0
2007-04-23 00:45:00,0.67855,0.6786,0.67815,0.67835,1131500001.0
2007-04-23 01:00:00,0.67835,0.6785,0.6782,0.6785,1166500001.0
2007-04-23 01:15:00,0.67845,0.67865,0.67835,0.67845,1797600007.0
2007-04-23 01:30:00,0.6785,0.6787,0.67845,0.67855,934099998.0
2007-04-23 01:45:00,0.6785,0.6788,0.6785,0.6786,1402200005.0
2007-04-23 02:00:00,0.6787,0.6791,0.67847,0.679,4167599996.0
2007-04-23 02:15:00,0.679,0.67905,0.67875,0.67875,2375999991.0
2007-04-23 02:30:00,0.67875,0.6788,0.6785,0.67855,3652900010.0
2007-04-23 02:45:00,0.6786,0.6787,0.67838,0.6785,1605899999.0
2007-04-23 03:00:00,0.6785,0.6786,0.6784,0.67855,1145500000.0
2007-04-23 03:15:00,0.67855,0.6786,0.67825,0.67825,3285100004.0
2007-04-23 03:30:00,0.67825,0.6785,0.67825,0.6785,1490600001.0
2007-04-23 03:45:00,0.6785,0.6785,0.6783,0.67845,1356799999.0
2007-04-23 04:00:00,0.67845,0.6787,0.67823,0.6786,1463500005.0
2007-04-23 04:15:00,0.6786,0.6787,0.67824,0.6785,1873499990.0
2007-04-23 04:30:00,0.6785,0.67865,0.67833,0.67855,3167000002.0
2007-04-23 04:45:00,0.6786,0.6786,0.67809,0.67812,2783699966.0
2007-04-23 05:00:00,0.6785,0.6785,0.67835,0.6784,1068299998.0
2007-04-23 05:15:00,0.6784,0.6784,0.67815,0.6782,1915500010.0
2007-04-23 05:30:00,0.67825,0.6783,0.6781,0.67815,1974400003.0
2007-04-23 05:45:00,0.67815,0.6782,0.67795,0.67805,3789000012.0
2007-04-23 06:00:00,0.6781,0.6782,0.67805,0.67815,2985699994.0
2007-04-23 06:15:00,0.67815,0.6782,0.67805,0.6781,2356000009.0
2007-04-23 06:30:00,0.6781,0.6782,0.67805,0.67815,2584400023.0
2007-04-23 06:45:00,0.67815,0.6784,0.67805,0.6783,3915599983.0
2007-04-23 07:00:00,0.6783,0.6784,0.67815,0.6783,3707000010.0
2007-04-23 07:15:00,0.67825,0.67835,0.67815,0.6783,2154499991.0
2007-04-23 07:30:00,0.6783,0.6784,0.67815,0.6782,3347499989.0
2007-04-23 07:45:00,0.6782,0.6784,0.67815,0.67825,4337799990.0
2007-04-23 08:00:00,0.67825,0.6785,0.67815,0.6783,4701899967.0
2007-04-23 08:15:00,0.6783,0.6787,0.67825,0.6787,2605699996.0
2007-04-23 08:30:00,0.6787,0.6792,0.6786,0.67905,6209099977.0
2007-04-23 08:45:00,0.6791,0.6796,0.6789,0.67925,9324000005.0
2007-04-23 09:00:00,0.67925,0.67935,0.67895,0.679,6459799992.0
2007-04-23 09:15:00,0.679,0.6792,0.67875,0.67885,7894199996.0
2007-04-23 09:30:00,0.67885,0.67885,0.67835,0.67865,5365499992.0
2007-04-23 09:45:00,0.67865,0.6787,0.67815,0.6784,8223499992.0
2007-04-23 10:00:00,0.67835,0.6787,0.67825,0.67855,9059199945.0
2007-04-23 10:15:00,0.67855,0.6786,0.67815,0.6782,8975199986.0
2007-04-23 10:30:00,0.6782,0.67835,0.67805,0.6783,6659500008.0
2007-04-23 10:45:00,0.6783,0.67855,0.67825,0.67845,6021100015.0
2007-04-23 11:00:00,0.6784,0.67855,0.6783,0.6784,5525500017.0
2007-04-23 11:15:00,0.6784,0.6786,0.6782,0.6784,5700450008.0
2007-04-23 11:30:00,0.6784,0.6786,0.67825,0.67835,5539099994.0
2007-04-23 11:45:00,0.67835,0.6784,0.6781,0.6781,4267099995.0
2007-04-23 12:00:00,0.67815,0.67825,0.67785,0.6782,8196799978.0
2007-04-23 12:15:00,0.6782,0.6782,0.67775,0.67775,6411999998.0
2007-04-23 12:30:00,0.67775,0.6779,0.67755,0.6776,8179599981.0
2007-04-23 12:45:00,0.6776,0.6777,0.67735,0.67745,9093599991.0
2007-04-23 13:00:00,0.6774,0.6779,0.67735,0.6777,7082600012.0
2007-04-23 13:15:00,0.67775,0.67795,0.67765,0.6779,5969199993.0
2007-04-23 13:30:00,0.6779,0.678,0.67765,0.67775,5881900008.0
2007-04-23 13:45:00,0.6778,0.678,0.67755,0.6779,8903600018.0
2007-04-23 14:00:00,0.6779,0.678,0.6778,0.678,3203699998.0
2007-04-23 14:15:00,0.678,0.67805,0.67765,0.67775,4407599990.0
2007-04-23 14:30:00,0.6778,0.6778,0.67755,0.6777,3561099997.0
2007-04-23 14:45:00,0.67765,0.67815,0.67765,0.67815,7034399983.0
2007-04-23 15:00:00,0.67815,0.6782,0.67775,0.67785,9723300030.0
2007-04-23 15:15:00,0.6778,0.6781,0.6778,0.678,11750100001.0
2007-04-23 15:30:00,0.67805,0.6781,0.67755,0.6777,15470400021.0
2007-04-23 15:45:00,0.6777,0.6779,0.67755,0.6779,11985399970.0
2007-04-23 16:00:00,0.67785,0.67805,0.67785,0.6779,8398800017.0
2007-04-23 16:15:00,0.67795,0.6781,0.67785,0.67805,7988499986.0
2007-04-23 16:30:00,0.6781,0.6783,0.67795,0.6783,6514600001.0
2007-04-23 16:45:00,0.6783,0.6783,0.6781,0.6781,7682699980.0
2007-04-23 17:00:00,0.6781,0.6782,0.67775,0.6779,9425499981.0
2007-04-23 17:15:00,0.6779,0.67805,0.6778,0.678,9609799998.0
2007-04-23 17:30:00,0.678,0.6783,0.6778,0.6783,14238799968.0
2007-04-23 17:45:00,0.6783,0.67855,0.67815,0.67835,10884499976.0
2007-04-23 18:00:00,0.67835,0.67845,0.6782,0.6784,5422799989.0
2007-04-23 18:15:00,0.6784,0.6784,0.67805,0.6781,4127200000.0
2007-04-23 18:30:00,0.6781,0.6782,0.67785,0.67795,6702699994.0
2007-04-23 18:45:00,0.678,0.67815,0.6779,0.6781,4145999983.0
2007-04-23 19:00:00,0.6782,0.6782,0.678,0.6782,2014999992.0
2007-04-23 19:15:00,0.6782,0.6782,0.678,0.6782,3596699979.0
2007-04-23 19:30:00,0.6782,0.6784,0.67815,0.6782,2306800006.0
2007-04-23 19:45:00,0.6782,0.6783,0.67815,0.6782,1778200004.0
2007-04-23 20:00:00,0.6782,0.6782,0.67795,0.678,2331300000.0
2007-04-23 20:15:00,0.678,0.6782,0.67795,0.67805,4325299994.0
2007-04-23 20:30:00,0.67795,0.6781,0.67795,0.678,3489299971.0
2007-04-23 20:45:00,0.678,0.6782,0.67795,0.6782,2309399994.0
2007-04-23 21:00:00,0.67815,0.6783,0.67815,0.67825,2171600008.0
2007-04-23 21:15:00,0.6782,0.6783,0.67815,0.6783,2575199994.0
2007-04-23 21:30:00,0.6783,0.6785,0.67805,0.6785,3299999969.0
2007-04-23 21:45:00,0.6785,0.6785,0.67835,0.6785,2550500000.0
2007-04-23 22:00:00,0.6785,0.6786,0.67834,0.6786,1947899981.0
2007-04-23 22:15:00,0.6786,0.6787,0.67826,0.6787,1966600009.0
2007-04-23 22:30:00,0.67871,0.6788,0.67848,0.67875,2518200007.0
2007-04-23 22:45:00,0.67859,0.6788,0.67825,0.67825,1578899995.0
2007-04-23 23:00:00,0.6782,0.6788,0.6781,0.6788,2846800005.0
2007-04-23 23:15:00,0.67875,0.67885,0.67855,0.67875,1503200004.0
2007-04-23 23:30:00,0.6786,0.6789,0.67843,0.67865,2270899984.0
2007-04-23 23:45:00,0.6786,0.67865,0.67828,0.67854,3927999991.0
2007-04-24 00:00:00,0.6786,0.6788,0.67845,0.6788,751799999.0
2007-04-24 00:15:00,0.6788,0.6788,0.67865,0.6788,1285399993.0
2007-04-24 00:30:00,0.6788,0.6788,0.67855,0.67875,965399997.0
2007-04-24 00:45:00,0.67875,0.67885,0.67865,0.6787,1412999994.0
2007-04-24 01:00:00,0.67875,0.67885,0.6784,0.6788,1937899975.0
2007-04-24 01:15:00,0.6788,0.679,0.6786,0.6789,1450499992.0
2007-04-24 01:30:00,0.6789,0.6789,0.67849,0.6787,1803899989.0
2007-04-24 01:45:00,0.6787,0.6787,0.67855,0.6786,3275600005.0
2007-04-24 02:00:00,0.6786,0.67865,0.67835,0.6786,1726299997.0
2007-04-24 02:15:00,0.6786,0.67865,0.67825,0.6785,1932700003.0
2007-04-24 02:30:00,0.6785,0.6785,0.6782,0.6784,1478799996.0
2007-04-24 02:45:00,0.6784,0.6785,0.67825,0.6784,1864599999.0
2007-04-24 03:00:00,0.6784,0.6785,0.67835,0.67845,1865599999.0
2007-04-24 03:15:00,0.67845,0.6785,0.67825,0.6783,1413100001.0
2007-04-24 03:30:00,0.6783,0.6784,0.67815,0.6782,4951399980.0
2007-04-24 03:45:00,0.67815,0.6784,0.6781,0.6782,2978799999.0
2007-04-24 04:00:00,0.67815,0.6785,0.67805,0.67835,5566799986.0
2007-04-24 04:15:00,0.67835,0.6791,0.67825,0.6789,9501299967.0
2007-04-24 04:30:00,0.6789,0.67905,0.6786,0.67885,6977899989.0
2007-04-24 04:45:00,0.67885,0.67905,0.6787,0.6789,4143299996.0
2007-04-24 05:00:00,0.6789,0.67905,0.67875,0.6788,3276300001.0
2007-04-24 05:15:00,0.6788,0.6789,0.6787,0.67875,2354599986.0
2007-04-24 05:30:00,0.6788,0.67895,0.67854,0.6789,2461500004.0
2007-04-24 05:45:00,0.6789,0.67891,0.67861,0.6788,1837699998.0
2007-04-24 06:00:00,0.6788,0.67885,0.6786,0.6788,1434400003.0
2007-04-24 06:15:00,0.6788,0.6789,0.6787,0.6788,2421199993.0
2007-04-24 06:30:00,0.67875,0.6789,0.67875,0.6788,2543599990.0
2007-04-24 06:45:00,0.6788,0.67895,0.67862,0.67885,2709899994.0
2007-04-24 07:00:00,0.67885,0.6791,0.67875,0.679,1411499996.0
2007-04-24 07:15:00,0.679,0.6792,0.67895,0.67915,1036199998.0
2007-04-24 07:30:00,0.67915,0.6792,0.6787,0.67905,3897000005.0
2007-04-24 07:45:00,0.6789,0.67905,0.6788,0.6789,3484099976.0
2007-04-24 08:00:00,0.6788,0.67895,0.67855,0.6788,6637399989.0
2007-04-24 08:15:00,0.67875,0.67925,0.67855,0.679,9110599956.0
2007-04-24 08:30:00,0.67895,0.6795,0.6789,0.67935,8767400007.0
2007-04-24 08:45:00,0.67935,0.6794,0.6791,0.67915,6517799973.0
2007-04-24 09:00:00,0.67915,0.6799,0.67915,0.67965,12781129718.0
2007-04-24 09:15:00,0.67965,0.6798,0.67945,0.6796,8663999998.0
2007-04-24 09:30:00,0.6796,0.6796,0.67925,0.67925,6771900011.0
2007-04-24 09:45:00,0.67925,0.6794,0.6791,0.6791,9121899985.0
2007-04-24 10:00:00,0.67915,0.6792,0.67905,0.6791,7668799997.0
2007-04-24 10:15:00,0.6791,0.6793,0.67905,0.6791,10894499981.0
2007-04-24 10:30:00,0.6791,0.6794,0.67905,0.6794,5089299981.0
2007-04-24 10:45:00,0.6794,0.6794,0.679,0.6791,5768599972.0
2007-04-24 11:00:00,0.6791,0.6791,0.67885,0.679,6179999982.0
2007-04-24 11:15:00,0.679,0.6791,0.6789,0.679,6311700022.0
2007-04-24 11:30:00,0.679,0.679,0.67875,0.67885,6355499999.0
2007-04-24 11:45:00,0.67885,0.6789,0.6785,0.6785,8517099965.0
2007-04-24 12:00:00,0.6785,0.6786,0.67825,0.6783,14082499958.0
2007-04-24 12:15:00,0.6783,0.6785,0.67795,0.6785,15194599930.0
2007-04-24 12:30:00,0.6785,0.6786,0.6782,0.6785,11745799964.0
2007-04-24 12:45:00,0.6785,0.6786,0.6783,0.6785,11773799948.0
2007-04-24 13:00:00,0.6785,0.67865,0.6784,0.6786,7301399998.0
2007-04-24 13:15:00,0.6786,0.6789,0.67855,0.67885,4985800013.0
2007-04-24 13:30:00,0.67885,0.6793,0.67875,0.679,8679000009.0
2007-04-24 13:45:00,0.679,0.67915,0.67885,0.6791,5807999987.0
2007-04-24 14:00:00,0.67915,0.6793,0.67915,0.67915,9951000033.0
2007-04-24 14:15:00,0.67915,0.6793,0.67905,0.6792,8718099982.0
2007-04-24 14:30:00,0.6792,0.6792,0.67895,0.6791,6596800019.0
2007-04-24 14:45:00,0.6791,0.6791,0.6789,0.679,9099399987.0
2007-04-24 15:00:00,0.679,0.6794,0.67895,0.6793,8014799978.0
2007-04-24 15:15:00,0.6793,0.6793,0.67885,0.6791,10634374976.0
2007-04-24 15:30:00,0.6791,0.6792,0.679,0.6791,6842499999.0
2007-04-24 15:45:00,0.67915,0.67945,0.6791,0.6792,9123699996.0
2007-04-24 16:00:00,0.6793,0.67985,0.67915,0.6797,19445599916.0
2007-04-24 16:15:00,0.6797,0.6804,0.6796,0.6802,18770830270.0
2007-04-24 16:30:00,0.6802,0.68035,0.68,0.6801,12831543713.0
2007-04-24 16:45:00,0.6801,0.68035,0.68,0.68015,15220199922.0
2007-04-24 17:00:00,0.6801,0.6803,0.68005,0.68025,12392399976.0
2007-04-24 17:15:00,0.6803,0.6803,0.68005,0.6801,8446500020.0
2007-04-24 17:30:00,0.6801,0.6802,0.68,0.68005,8497487464.0
2007-04-24 17:45:00,0.68005,0.6802,0.68,0.6801,8280799980.0
2007-04-24 18:00:00,0.6801,0.6805,0.67995,0.6804,8073499991.0
2007-04-24 18:15:00,0.6804,0.6805,0.68025,0.6805,3141799993.0
2007-04-24 18:30:00,0.6805,0.6805,0.68035,0.6805,3471399997.0
2007-04-24 18:45:00,0.6805,0.68075,0.68035,0.68065,5191500011.0
2007-04-24 19:00:00,0.68065,0.6808,0.68055,0.6807,3045199992.0
2007-04-24 19:15:00,0.6807,0.6808,0.68065,0.6807,2320699998.0
2007-04-24 19:30:00,0.6807,0.68085,0.68057,0.6808,5980099977.0
2007-04-24 19:45:00,0.6808,0.6809,0.68075,0.68085,2865100015.0
2007-04-24 20:00:00,0.68085,0.6813,0.6808,0.6812,4038999992.0
2007-04-24 20:15:00,0.6812,0.6814,0.681,0.68135,8578299978.0
2007-04-24 20:30:00,0.6813,0.6813,0.68105,0.68115,1737200007.0
2007-04-24 20:45:00,0.68115,0.6813,0.68105,0.6812,2598099997.0
2007-04-24 21:00:00,0.6812,0.6813,0.68105,0.6811,2506399992.0
2007-04-24 21:15:00,0.6811,0.6812,0.68098,0.68105,2366499989.0
2007-04-24 21:30:00,0.6811,0.6812,0.68091,0.68115,2287899983.0
2007-04-24 21:45:00,0.68105,0.6812,0.68079,0.68105,3815800015.0
2007-04-24 22:00:00,0.6811,0.68135,0.68105,0.6813,5504899982.0
2007-04-24 22:15:00,0.6813,0.6813,0.68105,0.6811,3294800006.0
2007-04-24 22:30:00,0.6811,0.68115,0.681,0.6811,2711300002.0
2007-04-24 22:45:00,0.68115,0.6812,0.68105,0.68115,1799800004.0
2007-04-24 23:00:00,0.68115,0.6812,0.68078,0.6812,1247599990.0
2007-04-24 23:15:00,0.6812,0.6814,0.68106,0.68118,1635600000.0
2007-04-24 23:30:00,0.6813,0.68145,0.6813,0.68135,1644500008.0
2007-04-24 23:45:00,0.6815,0.6815,0.6809,0.6811,2239200007.0
2007-04-25 00:00:00,0.6811,0.6812,0.68105,0.6811,1289899984.0
2007-04-25 00:15:00,0.6811,0.6814,0.6811,0.6814,1225699989.0
2007-04-25 00:30:00,0.6814,0.6814,0.68115,0.6812,1139200001.0
2007-04-25 00:45:00,0.6812,0.6812,0.6809,0.6809,898400002.0
2007-04-25 01:00:00,0.68095,0.681,0.68065,0.6807,2366499997.0
2007-04-25 01:15:00,0.6807,0.681,0.68065,0.681,2889999986.0
2007-04-25 01:30:00,0.681,0.681,0.68059,0.6808,2516399995.0
2007-04-25 01:45:00,0.6808,0.6808,0.68065,0.6807,2232999970.0
2007-04-25 02:00:00,0.6807,0.6807,0.6804,0.6804,3475299997.0
2007-04-25 02:15:00,0.6804,0.6807,0.6804,0.6806,1725999990.0
2007-04-25 02:30:00,0.6806,0.6807,0.68045,0.68065,4589300042.0
2007-04-25 02:45:00,0.68065,0.6808,0.68055,0.68065,2790099990.0
2007-04-25 03:00:00,0.68065,0.6807,0.68045,0.68045,2890700021.0
2007-04-25 03:15:00,0.6805,0.6809,0.68045,0.6808,3465399976.0
2007-04-25 03:30:00,0.6808,0.6808,0.68051,0.6808,951699993.0
2007-04-25 03:45:00,0.68075,0.6808,0.6804,0.68053,2094500005.0
2007-04-25 04:00:00,0.6808,0.68085,0.68055,0.6808,1368799994.0
2007-04-25 04:15:00,0.68075,0.6809,0.6806,0.6808,2223399986.0
2007-04-25 04:30:00,0.6808,0.68085,0.6805,0.6806,1491900000.0
2007-04-25 04:45:00,0.6806,0.6807,0.6805,0.68065,3943499958.0
2007-04-25 05:00:00,0.68054,0.68085,0.68042,0.6808,1733399990.0
2007-04-25 05:15:00,0.6808,0.6808,0.6806,0.6806,1359299996.0
2007-04-25 05:30:00,0.68065,0.6807,0.6805,0.68065,1752100008.0
2007-04-25 05:45:00,0.68065,0.6807,0.68045,0.6805,4555099966.0
2007-04-25 06:00:00,0.6805,0.6806,0.6804,0.6805,1511499993.0
2007-04-25 06:15:00,0.6805,0.6806,0.68023,0.6805,1513100002.0
2007-04-25 06:30:00,0.6805,0.6806,0.68045,0.6806,2635399992.0
2007-04-25 06:45:00,0.6806,0.68075,0.6805,0.68055,2670300009.0
2007-04-25 07:00:00,0.6806,0.6807,0.6804,0.6804,3679799993.0
2007-04-25 07:15:00,0.6805,0.6805,0.68028,0.6803,3348900027.0
2007-04-25 07:30:00,0.6803,0.6807,0.68015,0.6807,4193200017.0
2007-04-25 07:45:00,0.6807,0.6809,0.6805,0.68065,4886900001.0
2007-04-25 08:00:00,0.68075,0.6809,0.68015,0.6806,10926099962.0
2007-04-25 08:15:00,0.6806,0.6806,0.68015,0.6803,7242499992.0
2007-04-25 08:30:00,0.6803,0.68065,0.68015,0.6806,8169599984.0
2007-04-25 08:45:00,0.6806,0.6809,0.68055,0.68075,7643800001.0
2007-04-25 09:00:00,0.68075,0.681,0.6806,0.68095,9734899970.0
2007-04-25 09:15:00,0.6809,0.6811,0.68085,0.6809,9458400005.0
2007-04-25 09:30:00,0.6808,0.6811,0.68075,0.6811,9971700000.0
2007-04-25 09:45:00,0.6811,0.6811,0.68045,0.6807,9769999997.0
2007-04-25 10:00:00,0.68075,0.68095,0.6806,0.6808,14496600022.0
2007-04-25 10:15:00,0.6808,0.681,0.68065,0.681,8490599973.0
2007-04-25 10:30:00,0.681,0.681,0.6802,0.6807,9722099973.0
2007-04-25 10:45:00,0.6807,0.68075,0.68025,0.68045,8281099979.0
2007-04-25 11:00:00,0.68045,0.6807,0.68045,0.6806,9557799947.0
2007-04-25 11:15:00,0.6806,0.6806,0.6803,0.6806,11737999994.0
2007-04-25 11:30:00,0.6806,0.68085,0.6805,0.68075,6932500003.0
2007-04-25 11:45:00,0.68075,0.6808,0.68045,0.68065,10609900004.0
2007-04-25 12:00:00,0.6807,0.6812,0.68065,0.681,10959200022.0
2007-04-25 12:15:00,0.68095,0.68105,0.68075,0.6809,7834799956.0
2007-04-25 12:30:00,0.6809,0.6812,0.68085,0.68115,9032500008.0
2007-04-25 12:45:00,0.6811,0.6813,0.68085,0.68085,13427799968.0
2007-04-25 13:00:00,0.6809,0.681,0.6807,0.68095,8047499951.0
2007-04-25 13:15:00,0.681,0.6811,0.68085,0.6809,7342000000.0
2007-04-25 13:30:00,0.6809,0.68115,0.68085,0.68105,8355599937.0
2007-04-25 13:45:00,0.68105,0.6811,0.68085,0.68095,10487999989.0
2007-04-25 14:00:00,0.681,0.6811,0.6808,0.68085,6727199995.0
2007-04-25 14:15:00,0.6809,0.681,0.68065,0.6807,7165600011.0
2007-04-25 14:30:00,0.6807,0.68095,0.6804,0.6809,19852700016.0
2007-04-25 14:45:00,0.6809,0.6811,0.6808,0.681,10546599984.0
2007-04-25 15:00:00,0.681,0.68115,0.6809,0.681,10847699947.0
2007-04-25 15:15:00,0.681,0.6812,0.68095,0.681,10620299970.0
2007-04-25 15:30:00,0.681,0.681,0.68075,0.68095,6479800002.0
2007-04-25 15:45:00,0.6809,0.681,0.6807,0.681,11062100004.0
2007-04-25 16:00:00,0.6811,0.6816,0.6809,0.68155,16751399909.0
2007-04-25 16:15:00,0.6815,0.6816,0.68085,0.6809,19585900064.0
2007-04-25 16:30:00,0.68085,0.681,0.6808,0.6809,12413799943.0
2007-04-25 16:45:00,0.6809,0.68105,0.68085,0.68105,10591999976.0
2007-04-25 17:00:00,0.681,0.68105,0.68075,0.6808,12290799986.0
2007-04-25 17:15:00,0.6808,0.6811,0.68075,0.68095,14170499985.0
2007-04-25 17:30:00,0.681,0.68105,0.68075,0.68105,11697799966.0
2007-04-25 17:45:00,0.68105,0.6811,0.6808,0.6809,8123399994.0
2007-04-25 18:00:00,0.6809,0.681,0.68085,0.68095,6970900017.0
2007-04-25 18:15:00,0.68095,0.681,0.68085,0.68095,7542299997.0
2007-04-25 18:30:00,0.68095,0.681,0.68085,0.68095,8482700011.0
2007-04-25 18:45:00,0.68095,0.681,0.6808,0.68095,11093999992.0
2007-04-25 19:00:00,0.68095,0.68105,0.68085,0.681,5353500013.0
2007-04-25 19:15:00,0.681,0.6811,0.68085,0.68105,3696699994.0
2007-04-25 19:30:00,0.68105,0.68115,0.68095,0.68105,5589299975.0
2007-04-25 19:45:00,0.68105,0.68115,0.681,0.6811,4317499997.0
2007-04-25 20:00:00,0.6811,0.6812,0.68095,0.68105,5117100013.0
2007-04-25 20:15:00,0.68105,0.6813,0.68105,0.6813,4242600006.0
2007-04-25 20:30:00,0.6813,0.68135,0.68115,0.6813,4329099994.0
2007-04-25 20:45:00,0.6813,0.6813,0.68115,0.6813,3366000001.0
2007-04-25 21:00:00,0.6813,0.6813,0.68115,0.6812,3851300029.0
2007-04-25 21:15:00,0.68105,0.6814,0.68096,0.6814,3073999996.0
2007-04-25 21:30:00,0.68135,0.6814,0.68115,0.6812,4488700012.0
2007-04-25 21:45:00,0.68125,0.6814,0.68113,0.6813,2864099980.0
2007-04-25 22:00:00,0.6813,0.6814,0.68125,0.68125,3761299980.0
2007-04-25 22:15:00,0.68125,0.6814,0.68125,0.6813,2332099995.0
2007-04-25 22:30:00,0.6813,0.68135,0.6812,0.6813,1515999998.0
2007-04-25 22:45:00,0.6813,0.6814,0.6811,0.6811,3029300007.0
2007-04-25 23:00:00,0.6811,0.6812,0.6811,0.68115,1286400006.0
2007-04-25 23:15:00,0.6813,0.6814,0.681,0.6811,3864099982.0
2007-04-25 23:30:00,0.6811,0.6813,0.6809,0.6811,4704100013.0
2007-04-25 23:45:00,0.6811,0.6814,0.6809,0.6814,3807700005.0
2007-04-26 00:00:00,0.6813,0.6814,0.6811,0.6812,3334499989.0
2007-04-26 00:15:00,0.68115,0.6814,0.6811,0.6812,1569499990.0
2007-04-26 00:30:00,0.6812,0.6813,0.68101,0.6813,1481499996.0
2007-04-26 00:45:00,0.6813,0.6813,0.68087,0.68115,1942999990.0
2007-04-26 01:00:00,0.68115,0.6813,0.681,0.68125,2025299992.0
2007-04-26 01:15:00,0.6813,0.6813,0.681,0.6812,2520399970.0
2007-04-26 01:30:00,0.6812,0.6813,0.68105,0.6812,2069299994.0
2007-04-26 01:45:00,0.6812,0.6813,0.68113,0.6813,1962000003.0
2007-04-26 02:00:00,0.6812,0.68135,0.68115,0.6813,3827200002.0
2007-04-26 02:15:00,0.68135,0.6815,0.6812,0.68135,2562499999.0
2007-04-26 02:30:00,0.6814,0.6814,0.6812,0.68125,6600800014.0
2007-04-26 02:45:00,0.6813,0.68145,0.68125,0.6813,3467999995.0
2007-04-26 03:00:00,0.6814,0.6814,0.6811,0.6812,4277999985.0
2007-04-26 03:15:00,0.6812,0.68125,0.68115,0.6812,3614999983.0
2007-04-26 03:30:00,0.6812,0.6812,0.68105,0.68115,1494899999.0
2007-04-26 03:45:00,0.68106,0.6813,0.681,0.6813,1563400006.0
2007-04-26 04:00:00,0.6813,0.6813,0.68105,0.6811,2052699997.0
2007-04-26 04:15:00,0.6811,0.6813,0.6811,0.6812,2395900008.0
2007-04-26 04:30:00,0.6812,0.6813,0.681,0.681,4915999997.0
2007-04-26 04:45:00,0.681,0.6811,0.6808,0.68105,3947399980.0
2007-04-26 05:00:00,0.68105,0.68115,0.681,0.68115,2168100004.0
2007-04-26 05:15:00,0.681,0.6812,0.6809,0.6812,1084299995.0
2007-04-26 05:30:00,0.68115,0.6812,0.68085,0.68115,2365000009.0
2007-04-26 05:45:00,0.68115,0.6812,0.68104,0.6812,1223700006.0
2007-04-26 06:00:00,0.6811,0.6812,0.6809,0.6811,2280299994.0
2007-04-26 06:15:00,0.6811,0.6811,0.68085,0.681,4618799987.0
2007-04-26 06:30:00,0.681,0.6812,0.6809,0.6811,4837899990.0
2007-04-26 06:45:00,0.6811,0.6812,0.6809,0.68105,3085199986.0
2007-04-26 07:00:00,0.68105,0.6811,0.6807,0.6808,2350500004.0
2007-04-26 07:15:00,0.6807,0.6808,0.68045,0.68055,4208599992.0
2007-04-26 07:30:00,0.68055,0.68075,0.68045,0.68075,2791799998.0
2007-04-26 07:45:00,0.6808,0.6809,0.68045,0.6806,4065700009.0
2007-04-26 08:00:00,0.68055,0.6808,0.68035,0.68075,9580399959.0
2007-04-26 08:15:00,0.68075,0.6808,0.6805,0.68055,3729999988.0
2007-04-26 08:30:00,0.6806,0.6807,0.68045,0.68055,7173499979.0
2007-04-26 08:45:00,0.68055,0.6806,0.68035,0.6804,4807399972.0
2007-04-26 09:00:00,0.6804,0.6806,0.68025,0.6804,10155799993.0
2007-04-26 09:15:00,0.6804,0.6805,0.68025,0.68045,9763599926.0
2007-04-26 09:30:00,0.68045,0.6806,0.6803,0.68055,11550399976.0
2007-04-26 09:45:00,0.68055,0.6808,0.6803,0.6807,12920799944.0
2007-04-26 10:00:00,0.68065,0.6808,0.6806,0.6808,8160999964.0
2007-04-26 10:15:00,0.6808,0.6811,0.68065,0.6811,9398599971.0
2007-04-26 10:30:00,0.6811,0.6812,0.6807,0.68085,11202799994.0
2007-04-26 10:45:00,0.68085,0.6811,0.6808,0.681,9101500006.0
2007-04-26 11:00:00,0.681,0.68105,0.68075,0.681,13480699965.0
2007-04-26 11:15:00,0.681,0.6813,0.68075,0.68115,10674499967.0
2007-04-26 11:30:00,0.68115,0.6813,0.6805,0.6807,20567899981.0
2007-04-26 11:45:00,0.6807,0.6814,0.68045,0.6813,16038800024.0
2007-04-26 12:00:00,0.68125,0.6815,0.68115,0.6813,22173299957.0
2007-04-26 12:15:00,0.68135,0.6815,0.6813,0.68145,9705299971.0
2007-04-26 12:30:00,0.6814,0.68145,0.68105,0.6813,10802400048.0
2007-04-26 12:45:00,0.6813,0.6814,0.68125,0.6814,7675799977.0
2007-04-26 13:00:00,0.6814,0.6814,0.68115,0.68135,7537899992.0
2007-04-26 13:15:00,0.68135,0.68215,0.68135,0.682,6461599998.0
2007-04-26 13:30:00,0.682,0.6825,0.682,0.68235,22405569571.0
2007-04-26 13:45:00,0.68235,0.68255,0.6822,0.6823,16439100013.0
2007-04-26 14:00:00,0.6823,0.6824,0.6821,0.6821,16448899952.0
2007-04-26 14:15:00,0.6821,0.6824,0.682,0.6822,13427699996.0
2007-04-26 14:30:00,0.68215,0.68235,0.6821,0.6823,13008299894.0
2007-04-26 14:45:00,0.6823,0.68245,0.68225,0.6824,11754100003.0
2007-04-26 15:00:00,0.68235,0.68295,0.68235,0.68285,11350374972.0
2007-04-26 15:15:00,0.68285,0.6832,0.68265,0.683,16560899971.0
2007-04-26 15:30:00,0.683,0.6832,0.6828,0.683,10223099965.0
2007-04-26 15:45:00,0.683,0.6831,0.6829,0.683,9101900011.0
2007-04-26 16:00:00,0.683,0.68345,0.68295,0.6833,16691599988.0
2007-04-26 16:15:00,0.6833,0.68345,0.6831,0.6833,16584399990.0
2007-04-26 16:30:00,0.6833,0.6834,0.6832,0.6834,9661999999.0
2007-04-26 16:45:00,0.6834,0.6835,0.6829,0.683,10531699967.0
2007-04-26 17:00:00,0.683,0.68305,0.68265,0.6827,16995599982.0
2007-04-26 17:15:00,0.6827,0.683,0.68265,0.68265,12572999982.0
2007-04-26 17:30:00,0.68265,0.68295,0.68255,0.6826,10831300019.0
2007-04-26 17:45:00,0.6826,0.683,0.6826,0.6828,16237699996.0
2007-04-26 18:00:00,0.6828,0.683,0.68275,0.683,8921899948.0
2007-04-26 18:15:00,0.683,0.683,0.6829,0.683,4994999993.0
2007-04-26 18:30:00,0.683,0.6833,0.6829,0.6833,5856399977.0
2007-04-26 18:45:00,0.6832,0.6833,0.68315,0.68325,3482800013.0
2007-04-26 19:00:00,0.6833,0.6834,0.68315,0.6834,4155100019.0
2007-04-26 19:15:00,0.68335,0.6834,0.68315,0.6832,4503999974.0
2007-04-26 19:30:00,0.68325,0.68325,0.68305,0.6831,5619499993.0
2007-04-26 19:45:00,0.68315,0.6834,0.68305,0.6833,3557199985.0
2007-04-26 20:00:00,0.68335,0.6834,0.68295,0.683,5977699990.0
2007-04-26 20:15:00,0.683,0.68315,0.68285,0.6829,3646700008.0
2007-04-26 20:30:00,0.6829,0.6833,0.6828,0.6832,3888499988.0
2007-04-26 20:45:00,0.68315,0.6832,0.68285,0.683,7386500016.0
2007-04-26 21:00:00,0.683,0.6832,0.68295,0.68315,6049899973.0
2007-04-26 21:15:00,0.68315,0.6832,0.68305,0.6831,1525300004.0
2007-04-26 21:30:00,0.6831,0.6831,0.68285,0.6831,3364599992.0
2007-04-26 21:45:00,0.68305,0.6831,0.68295,0.68305,3776399993.0
2007-04-26 22:00:00,0.68305,0.6832,0.68305,0.6831,2861299991.0
2007-04-26 22:15:00,0.6831,0.6832,0.683,0.68305,2799199993.0
2007-04-26 22:30:00,0.68305,0.6831,0.68273,0.683,3796200013.0
2007-04-26 22:45:00,0.683,0.683,0.68255,0.6829,3451999995.0
2007-04-26 23:00:00,0.6828,0.6829,0.68256,0.68285,937999997.0
2007-04-26 23:15:00,0.68285,0.68285,0.6823,0.6824,1652300013.0
2007-04-26 23:30:00,0.6824,0.6826,0.6823,0.6824,1034799996.0
2007-04-26 23:45:00,0.6824,0.6828,0.68221,0.6825,2250199998.0
2007-04-27 00:00:00,0.6825,0.68295,0.68247,0.68275,1224699999.0
2007-04-27 00:15:00,0.68275,0.68275,0.68244,0.68275,2507499993.0
2007-04-27 00:30:00,0.68256,0.68275,0.6823,0.6825,2249000000.0
2007-04-27 00:45:00,0.68255,0.68265,0.68235,0.6825,2495700015.0
2007-04-27 01:00:00,0.6825,0.6827,0.68244,0.6827,1792600005.0
2007-04-27 01:15:00,0.6827,0.6829,0.6826,0.6827,1854099993.0
2007-04-27 01:30:00,0.6827,0.683,0.6826,0.68285,3999900027.0
2007-04-27 01:45:00,0.68285,0.6829,0.6826,0.68275,3521699999.0
2007-04-27 02:00:00,0.68275,0.68295,0.6827,0.6829,2616700004.0
2007-04-27 02:15:00,0.6827,0.6832,0.68267,0.6831,3474399996.0
2007-04-27 02:30:00,0.6831,0.68335,0.683,0.6833,3439999998.0
2007-04-27 02:45:00,0.6833,0.68335,0.683,0.6831,5290900000.0
2007-04-27 03:00:00,0.6831,0.68325,0.68285,0.683,5966299992.0
2007-04-27 03:15:00,0.683,0.683,0.6828,0.683,2917399992.0
2007-04-27 03:30:00,0.683,0.6831,0.68285,0.68285,2729399941.0
2007-04-27 03:45:00,0.6829,0.6831,0.6829,0.683,4187899998.0
2007-04-27 04:00:00,0.683,0.6831,0.6827,0.6828,4836900026.0
2007-04-27 04:15:00,0.6828,0.683,0.68265,0.68285,2171500016.0
2007-04-27 04:30:00,0.68285,0.6829,0.68262,0.6828,1416000005.0
2007-04-27 04:45:00,0.6828,0.68285,0.6827,0.68275,4348899995.0
2007-04-27 05:00:00,0.6828,0.6828,0.68265,0.6827,1994800006.0
2007-04-27 05:15:00,0.68253,0.6828,0.68253,0.6827,1321799996.0
2007-04-27 05:30:00,0.6827,0.68275,0.68246,0.6826,3052900007.0
2007-04-27 05:45:00,0.68264,0.68285,0.68255,0.6827,2038699996.0
2007-04-27 06:00:00,0.6827,0.6829,0.6827,0.6828,1253700001.0
2007-04-27 06:15:00,0.6828,0.6828,0.68255,0.6828,1014200004.0
2007-04-27 06:30:00,0.6828,0.68295,0.68275,0.68285,2032400006.0
2007-04-27 06:45:00,0.6829,0.68305,0.6828,0.683,2210499997.0
2007-04-27 07:00:00,0.683,0.68305,0.6828,0.68295,2124600003.0
2007-04-27 07:15:00,0.68295,0.68295,0.68255,0.68275,3910899985.0
2007-04-27 07:30:00,0.6828,0.6828,0.6826,0.6828,1747499999.0
2007-04-27 07:45:00,0.6828,0.683,0.6827,0.6829,2766499996.0
2007-04-27 08:00:00,0.6829,0.6838,0.6829,0.6837,6284400098.0
2007-04-27 08:15:00,0.6837,0.6838,0.68345,0.6836,4597699973.0
2007-04-27 08:30:00,0.6836,0.6837,0.68335,0.6836,4478599999.0
2007-04-27 08:45:00,0.68355,0.6843,0.68355,0.68405,7557699977.0
2007-04-27 09:00:00,0.6841,0.6841,0.68365,0.6837,8723899990.0
2007-04-27 09:15:00,0.6837,0.6838,0.68355,0.68365,7554599983.0
2007-04-27 09:30:00,0.68365,0.6837,0.68335,0.68335,7215600026.0
2007-04-27 09:45:00,0.6834,0.68365,0.6832,0.6832,8335300021.0
2007-04-27 10:00:00,0.6832,0.6834,0.6826,0.6826,11470699976.0
2007-04-27 10:15:00,0.6826,0.68285,0.68245,0.68265,9388499961.0
2007-04-27 10:30:00,0.6827,0.6828,0.6825,0.6826,7762299995.0
2007-04-27 10:45:00,0.6826,0.6827,0.6825,0.6826,6373999995.0
2007-04-27 11:00:00,0.68255,0.68275,0.68245,0.6826,7003299984.0
2007-04-27 11:15:00,0.68255,0.68275,0.68255,0.6826,5185099984.0
2007-04-27 11:30:00,0.6827,0.68295,0.68255,0.6829,5413900010.0
2007-04-27 11:45:00,0.6829,0.68295,0.68275,0.6829,5706799992.0
2007-04-27 12:00:00,0.6829,0.6829,0.6825,0.68275,12566899967.0
2007-04-27 12:15:00,0.6828,0.6828,0.68255,0.6826,9405599991.0
2007-04-27 12:30:00,0.68255,0.6827,0.68205,0.6823,13871399925.0
2007-04-27 12:45:00,0.6823,0.6825,0.68215,0.6822,11106399984.0
2007-04-27 13:00:00,0.6822,0.6826,0.68215,0.68225,15060399960.0
2007-04-27 13:15:00,0.68225,0.6823,0.68215,0.6823,8645400001.0
2007-04-27 13:30:00,0.6823,0.6824,0.68205,0.6822,8112499974.0
2007-04-27 13:45:00,0.68225,0.68225,0.6821,0.6822,7436000003.0
2007-04-27 14:00:00,0.6822,0.6824,0.6821,0.6822,12305199963.0
2007-04-27 14:15:00,0.6822,0.68225,0.6818,0.68195,11344799977.0
2007-04-27 14:30:00,0.68195,0.68255,0.68195,0.6824,16014599978.0
2007-04-27 14:45:00,0.68245,0.6825,0.68215,0.6825,17277600035.0
2007-04-27 15:00:00,0.6825,0.6828,0.68235,0.68245,11942000043.0
2007-04-27 15:15:00,0.6823,0.6824,0.6821,0.68235,16154799951.0
2007-04-27 15:30:00,0.6823,0.6825,0.6821,0.6823,10073700029.0
2007-04-27 15:45:00,0.6823,0.6823,0.682,0.6821,13472600062.0
2007-04-27 16:00:00,0.68215,0.6823,0.6819,0.6822,17116700017.0
2007-04-27 16:15:00,0.6822,0.68225,0.6818,0.6819,10568260026.0
2007-04-27 16:30:00,0.68195,0.6822,0.68175,0.68205,9069699996.0
2007-04-27 16:45:00,0.68205,0.6823,0.6819,0.6822,13309699975.0
2007-04-27 17:00:00,0.6822,0.6822,0.6813,0.68145,20953800016.0
2007-04-27 17:15:00,0.6813,0.6814,0.68105,0.68125,18326300010.0
2007-04-27 17:30:00,0.68125,0.68165,0.68115,0.6815,15508900040.0
2007-04-27 17:45:00,0.68145,0.6818,0.68135,0.68165,7614500006.0
2007-04-27 18:00:00,0.6817,0.6819,0.68135,0.68185,9046900005.0
2007-04-27 18:15:00,0.6819,0.6823,0.68185,0.6821,10623900028.0
2007-04-27 18:30:00,0.6821,0.68225,0.68195,0.68215,5973600026.0
2007-04-27 18:45:00,0.6822,0.6824,0.68215,0.68225,4857699993.0
2007-04-27 19:00:00,0.68225,0.68245,0.68215,0.6824,5532499987.0
2007-04-27 19:15:00,0.6824,0.6827,0.68235,0.6826,4063700000.0
2007-04-27 19:30:00,0.6826,0.683,0.6826,0.6828,3706700003.0
2007-04-27 19:45:00,0.68285,0.68285,0.68255,0.68285,3573600020.0
2007-04-27 20:00:00,0.68285,0.683,0.68275,0.6829,3690199996.0
2007-04-27 20:15:00,0.68295,0.683,0.6829,0.68295,3260899998.0
2007-04-27 20:30:00,0.68295,0.6831,0.68295,0.68305,7775400012.0
2007-04-27 20:45:00,0.68305,0.6832,0.68285,0.6831,4718999981.0
2007-04-27 21:00:00,0.6831,0.68315,0.683,0.68305,3821799996.0
2007-04-27 21:15:00,0.68305,0.6831,0.68275,0.6829,2717500002.0
2007-04-27 21:30:00,0.68295,0.683,0.68285,0.68285,4457799987.0
2007-04-27 21:45:00,0.6829,0.6831,0.6828,0.6829,5939699994.0
2007-04-27 22:00:00,0.6829,0.6831,0.6829,0.68295,3719099979.0
2007-04-27 22:15:00,0.68295,0.6831,0.68293,0.6831,1391299992.0
2007-04-27 22:30:00,0.6831,0.6833,0.6831,0.6832,1711600001.0
2007-04-27 22:45:00,0.6832,0.6834,0.68305,0.68315,3411300032.0
2007-04-29 23:00:00,0.68256,0.68297,0.68224,0.68297,4668999987.0
2007-04-29 23:15:00,0.68292,0.68315,0.68265,0.6827,4223900001.0
2007-04-29 23:30:00,0.68285,0.68303,0.6822,0.6827,3578999988.0
2007-04-29 23:45:00,0.6827,0.6828,0.6825,0.6828,2367999994.0
2007-04-30 00:00:00,0.68275,0.6833,0.68275,0.6831,2271400012.0
2007-04-30 00:15:00,0.68325,0.6834,0.68295,0.6833,4039900014.0
2007-04-30 00:30:00,0.6833,0.6834,0.68315,0.68325,1834999996.0
2007-04-30 00:45:00,0.6833,0.6833,0.683,0.68315,2354900006.0
2007-04-30 01:00:00,0.6832,0.6834,0.6831,0.6831,4585300002.0
2007-04-30 01:15:00,0.6831,0.6834,0.6828,0.6831,3339199992.0
2007-04-30 01:30:00,0.6831,0.6834,0.683,0.68325,2500999999.0
2007-04-30 01:45:00,0.68325,0.6835,0.6832,0.6833,3106399993.0
2007-04-30 02:00:00,0.6833,0.68355,0.6832,0.6834,3774799979.0
2007-04-30 02:15:00,0.6834,0.68346,0.68313,0.68335,2527500012.0
2007-04-30 02:30:00,0.68335,0.6834,0.68316,0.68335,1217199986.0
2007-04-30 02:45:00,0.68335,0.6834,0.683,0.6832,2636300031.0
2007-04-30 03:00:00,0.6832,0.6834,0.68305,0.6834,2980799989.0
2007-04-30 03:15:00,0.68331,0.6835,0.68328,0.6834,1117400003.0
2007-04-30 03:30:00,0.6834,0.68355,0.68324,0.6835,1597199990.0
2007-04-30 03:45:00,0.6835,0.6835,0.68335,0.6834,1317799982.0
2007-04-30 04:00:00,0.6834,0.68345,0.6831,0.6834,506000000.0
2007-04-30 04:15:00,0.6832,0.68345,0.68308,0.68335,2306999972.0
2007-04-30 04:30:00,0.6833,0.6835,0.68317,0.6834,1156600003.0
2007-04-30 04:45:00,0.6834,0.6835,0.68335,0.6834,658000005.0
2007-04-30 05:00:00,0.68323,0.6835,0.68316,0.68331,1380299986.0
2007-04-30 05:15:00,0.6833,0.68355,0.6833,0.68345,1754900016.0
2007-04-30 05:30:00,0.68345,0.6835,0.68301,0.68345,1032400000.0
2007-04-30 05:45:00,0.6835,0.68365,0.68335,0.6835,2109300000.0
2007-04-30 06:00:00,0.6835,0.68355,0.6834,0.68345,3327999989.0
2007-04-30 06:15:00,0.6835,0.68355,0.6833,0.6833,2716499978.0
2007-04-30 06:30:00,0.6833,0.68355,0.68323,0.68355,1433700002.0
2007-04-30 06:45:00,0.68355,0.68355,0.68334,0.68355,319400002.0
2007-04-30 07:00:00,0.68355,0.68355,0.6834,0.6835,954599997.0
2007-04-30 07:15:00,0.6835,0.68365,0.6834,0.6835,1967199985.0
2007-04-30 07:30:00,0.68346,0.6835,0.6831,0.6832,5269599985.0
2007-04-30 07:45:00,0.6832,0.6834,0.6831,0.6832,3738000015.0
2007-04-30 08:00:00,0.6832,0.68335,0.68285,0.6829,7705599982.0
2007-04-30 08:15:00,0.6829,0.6831,0.68275,0.68295,6662999980.0
2007-04-30 08:30:00,0.68295,0.683,0.68255,0.6828,7753799996.0
2007-04-30 08:45:00,0.68285,0.6829,0.68175,0.68205,13889399972.0
2007-04-30 09:00:00,0.68205,0.68215,0.68175,0.6821,6828200008.0
2007-04-30 09:15:00,0.6821,0.68245,0.6821,0.68225,14051099995.0
2007-04-30 09:30:00,0.68225,0.68225,0.6819,0.6821,10160500003.0
2007-04-30 09:45:00,0.6821,0.6823,0.68185,0.6821,10739099976.0
2007-04-30 10:00:00,0.68205,0.6825,0.68205,0.68235,11434900010.0
2007-04-30 10:15:00,0.68235,0.6829,0.68225,0.68275,12638699993.0
2007-04-30 10:30:00,0.68275,0.68335,0.6827,0.68325,9438899992.0
2007-04-30 10:45:00,0.68325,0.6833,0.683,0.6832,9762600027.0
2007-04-30 11:00:00,0.6832,0.6835,0.6831,0.6833,10868499992.0
2007-04-30 11:15:00,0.6833,0.6834,0.68295,0.68325,12368700011.0
2007-04-30 11:30:00,0.6833,0.6833,0.68305,0.6831,8617599990.0
2007-04-30 11:45:00,0.6831,0.6831,0.6827,0.6828,12277699975.0
2007-04-30 12:00:00,0.68285,0.683,0.6827,0.68285,13964899995.0
2007-04-30 12:15:00,0.6829,0.6829,0.68265,0.68285,10104600024.0
2007-04-30 12:30:00,0.6828,0.6829,0.6826,0.6828,7428399955.0
2007-04-30 12:45:00,0.6828,0.6828,0.6824,0.6825,8947799990.0
2007-04-30 13:00:00,0.6825,0.68265,0.68245,0.6825,9958599968.0
2007-04-30 13:15:00,0.6825,0.68295,0.6825,0.68285,10208699990.0
2007-04-30 13:30:00,0.68285,0.68295,0.68265,0.6827,6030600020.0
2007-04-30 13:45:00,0.6827,0.6829,0.68255,0.6828,6574599958.0
2007-04-30 14:00:00,0.6828,0.68295,0.6826,0.6827,7258899992.0
2007-04-30 14:15:00,0.6827,0.68295,0.68255,0.68265,11341399934.0
2007-04-30 14:30:00,0.6827,0.68315,0.6826,0.683,15764500012.0
2007-04-30 14:45:00,0.68295,0.68305,0.6825,0.6829,10932533878.0
2007-04-30 15:00:00,0.6829,0.68295,0.6828,0.6828,9440699958.0
2007-04-30 15:15:00,0.68285,0.6833,0.6828,0.68325,14088099939.0
2007-04-30 15:30:00,0.6832,0.6832,0.68285,0.683,14689399991.0
2007-04-30 15:45:00,0.683,0.6834,0.683,0.6834,17775300022.0
2007-04-30 16:00:00,0.6834,0.6834,0.68315,0.6832,15359799992.0
2007-04-30 16:15:00,0.6832,0.6834,0.68285,0.6829,14133000009.0
2007-04-30 16:30:00,0.6829,0.6829,0.6825,0.6826,15954200064.0
2007-04-30 16:45:00,0.6825,0.6826,0.6822,0.6824,13351100025.0
2007-04-30 17:00:00,0.6823,0.6827,0.6823,0.6824,19189899991.0
2007-04-30 17:15:00,0.6825,0.68285,0.6824,0.68265,20920900017.0
2007-04-30 17:30:00,0.6827,0.6831,0.68255,0.683,18221399955.0
2007-04-30 17:45:00,0.683,0.6831,0.68265,0.6829,13446999979.0
2007-04-30 18:00:00,0.6829,0.68295,0.68265,0.68285,7576199953.0
2007-04-30 18:15:00,0.68285,0.6831,0.6828,0.68285,7540699984.0
2007-04-30 18:30:00,0.6828,0.6829,0.68275,0.68285,5865699962.0
2007-04-30 18:45:00,0.6829,0.68295,0.68275,0.68295,6744900004.0
2007-04-30 19:00:00,0.68295,0.68305,0.68275,0.68275,9870000048.0
2007-04-30 19:15:00,0.6828,0.6829,0.68257,0.6828,6119699976.0
2007-04-30 19:30:00,0.6828,0.68285,0.68265,0.68285,5196600002.0
2007-04-30 19:45:00,0.68285,0.683,0.68285,0.6829,3844200023.0
2007-04-30 20:00:00,0.6829,0.6829,0.68265,0.6828,5136499984.0
2007-04-30 20:15:00,0.6828,0.68285,0.68265,0.6827,6208199958.0
2007-04-30 20:30:00,0.6827,0.6829,0.6824,0.6827,12079600033.0
2007-04-30 20:45:00,0.68275,0.6828,0.68265,0.6828,9772800026.0
2007-04-30 21:00:00,0.68275,0.6828,0.6826,0.6826,5561900010.0
2007-04-30 21:15:00,0.68265,0.6827,0.6823,0.6824,12205399938.0
2007-04-30 21:30:00,0.6824,0.6826,0.6824,0.68245,6666600039.0
2007-04-30 21:45:00,0.68245,0.6825,0.68225,0.68235,4543699999.0
2007-04-30 22:00:00,0.68235,0.6825,0.68225,0.68245,2161200018.0
2007-04-30 22:15:00,0.68245,0.6825,0.68225,0.6824,6883599947.0
2007-04-30 22:30:00,0.6824,0.6826,0.68235,0.6825,5446500008.0
2007-04-30 22:45:00,0.6825,0.6826,0.68235,0.6824,4443999991.0
2007-04-30 23:00:00,0.6824,0.6824,0.6821,0.6823,3072700002.0
2007-04-30 23:15:00,0.68225,0.6824,0.6822,0.68235,1182099998.0
2007-04-30 23:30:00,0.68235,0.6827,0.68217,0.6823,2875299983.0
2007-04-30 23:45:00,0.6824,0.68255,0.682,0.6821,4883099986.0
2007-05-01 00:00:00,0.68215,0.68225,0.68195,0.68195,4385299991.0
2007-05-01 00:15:00,0.68195,0.6823,0.6818,0.68215,4940999958.0
2007-05-01 00:30:00,0.68218,0.6826,0.68215,0.6826,3757499985.0
2007-05-01 00:45:00,0.6826,0.6826,0.68231,0.6825,2419000004.0
2007-05-01 01:00:00,0.6825,0.68265,0.6824,0.68255,2885499996.0
2007-05-01 01:15:00,0.6826,0.6826,0.6824,0.68245,831600009.0
2007-05-01 01:30:00,0.68245,0.68259,0.68233,0.68245,2159100025.0
2007-05-01 01:45:00,0.6825,0.6826,0.68226,0.68255,2571299995.0
2007-05-01 02:00:00,0.68245,0.6826,0.68235,0.6824,5599599988.0
2007-05-01 02:15:00,0.6824,0.68255,0.68228,0.6825,2611100015.0
2007-05-01 02:30:00,0.6823,0.6826,0.68223,0.68255,1488700008.0
2007-05-01 02:45:00,0.68255,0.6826,0.68225,0.6823,2791499998.0
2007-05-01 03:00:00,0.6823,0.6823,0.68205,0.6821,4763900006.0
2007-05-01 03:15:00,0.6821,0.68215,0.68183,0.6821,3377200006.0
2007-05-01 03:30:00,0.6821,0.68215,0.68195,0.68195,4341400003.0
2007-05-01 03:45:00,0.68195,0.68205,0.68195,0.682,2081799993.0
2007-05-01 04:00:00,0.682,0.6821,0.68165,0.682,2307299994.0
2007-05-01 04:15:00,0.682,0.6821,0.68195,0.6821,2008799978.0
2007-05-01 04:30:00,0.6821,0.6821,0.68164,0.6821,1287600004.0
2007-05-01 04:45:00,0.6821,0.6822,0.682,0.6821,1132399989.0
2007-05-01 05:00:00,0.68205,0.6823,0.682,0.6822,1230299999.0
2007-05-01 05:15:00,0.6822,0.6824,0.68215,0.6824,2043099995.0
2007-05-01 05:30:00,0.6824,0.6825,0.6822,0.68245,627099996.0
2007-05-01 05:45:00,0.6824,0.6826,0.68225,0.68245,1575899986.0
2007-05-01 06:00:00,0.68245,0.6825,0.68225,0.6825,1384099992.0
2007-05-01 06:15:00,0.6825,0.6826,0.68235,0.68245,1832199991.0
2007-05-01 06:30:00,0.68245,0.6825,0.68225,0.6823,1944400004.0
2007-05-01 06:45:00,0.6823,0.6824,0.6822,0.6823,2077200016.0
2007-05-01 07:00:00,0.6823,0.6824,0.6822,0.68225,1059700002.0
2007-05-01 07:15:00,0.68225,0.6823,0.68207,0.6823,1565799989.0
2007-05-01 07:30:00,0.68225,0.6825,0.682,0.68235,4472700006.0
2007-05-01 07:45:00,0.68235,0.6826,0.68205,0.68215,5823700003.0
2007-05-01 08:00:00,0.68215,0.6827,0.682,0.6825,6025699992.0
2007-05-01 08:15:00,0.6825,0.6826,0.68217,0.68245,3365999988.0
2007-05-01 08:30:00,0.6824,0.6825,0.68219,0.6823,3832899986.0
2007-05-01 08:45:00,0.68225,0.68225,0.68185,0.6819,11357399998.0
2007-05-01 09:00:00,0.68185,0.6821,0.68175,0.6819,12076900016.0
2007-05-01 09:15:00,0.68185,0.6819,0.6811,0.6811,14990499986.0
2007-05-01 09:30:00,0.681,0.6816,0.6809,0.6813,18586299966.0
2007-05-01 09:45:00,0.6813,0.6814,0.6812,0.6813,4433400003.0
2007-05-01 10:00:00,0.6813,0.6814,0.68115,0.6814,10259700011.0
2007-05-01 10:15:00,0.68135,0.6814,0.6811,0.68125,11959999997.0
2007-05-01 10:30:00,0.6813,0.6816,0.68125,0.68135,10450199958.0
2007-05-01 10:45:00,0.6814,0.6815,0.68115,0.6813,11322999976.0
2007-05-01 11:00:00,0.6813,0.6815,0.68125,0.6813,8668500000.0
2007-05-01 11:15:00,0.6813,0.6815,0.6812,0.6813,12311800005.0
2007-05-01 11:30:00,0.6813,0.6815,0.68105,0.6814,17309200007.0
2007-05-01 11:45:00,0.6814,0.6814,0.68115,0.6813,10683299989.0
2007-05-01 12:00:00,0.6813,0.6813,0.6809,0.6811,12656225030.0
2007-05-01 12:15:00,0.6811,0.6812,0.68065,0.6807,19170399987.0
2007-05-01 12:30:00,0.6807,0.68085,0.68045,0.68055,17821249975.0
2007-05-01 12:45:00,0.6806,0.6807,0.6805,0.68065,15849500000.0
2007-05-01 13:00:00,0.68065,0.681,0.68065,0.68095,8605799993.0
2007-05-01 13:15:00,0.68095,0.681,0.6806,0.6808,16328149986.0
2007-05-01 13:30:00,0.6808,0.6808,0.68055,0.6807,10605799983.0
2007-05-01 13:45:00,0.6807,0.6808,0.68045,0.6807,8131699996.0
2007-05-01 14:00:00,0.6807,0.6809,0.6805,0.6807,10904500001.0
2007-05-01 14:15:00,0.6807,0.68105,0.6806,0.6809,12021024974.0
2007-05-01 14:30:00,0.6809,0.681,0.6806,0.681,8741799940.0
2007-05-01 14:45:00,0.681,0.681,0.6808,0.68095,9217499984.0
2007-05-01 15:00:00,0.68095,0.681,0.6806,0.6809,16141250026.0
2007-05-01 15:15:00,0.68095,0.6813,0.6809,0.6811,13541499980.0
2007-05-01 15:30:00,0.6811,0.6812,0.6809,0.68105,19388099966.0
2007-05-01 15:45:00,0.68105,0.6812,0.6808,0.6809,15866799981.0
2007-05-01 16:00:00,0.681,0.6811,0.6806,0.68095,25120200007.0
2007-05-01 16:15:00,0.68095,0.68105,0.6806,0.681,23258300038.0
2007-05-01 16:30:00,0.681,0.681,0.68045,0.6806,24781400014.0
2007-05-01 16:45:00,0.6806,0.6807,0.6801,0.6801,20025499914.0
2007-05-01 17:00:00,0.6802,0.68065,0.68,0.6805,13086799930.0
2007-05-01 17:15:00,0.6805,0.6807,0.68035,0.68055,13167499975.0
2007-05-01 17:30:00,0.6806,0.6806,0.68,0.6801,12502699983.0
2007-05-01 17:45:00,0.68,0.6803,0.67995,0.6802,15653800003.0
2007-05-01 18:00:00,0.6802,0.6806,0.68015,0.6805,13019199973.0
2007-05-01 18:15:00,0.6805,0.6808,0.68045,0.6806,10111800002.0
2007-05-01 18:30:00,0.6806,0.6806,0.68045,0.6805,15615199974.0
2007-05-01 18:45:00,0.6805,0.6806,0.68035,0.6804,10359500022.0
2007-05-01 19:00:00,0.6804,0.6804,0.68005,0.68015,9077400016.0
2007-05-01 19:15:00,0.6802,0.68035,0.68,0.6803,4851299986.0
2007-05-01 19:30:00,0.6803,0.68045,0.68025,0.68035,6044900006.0
2007-05-01 19:45:00,0.6804,0.6804,0.6803,0.6803,3891500001.0
2007-05-01 20:00:00,0.6803,0.68045,0.6803,0.6804,4477000011.0
2007-05-01 20:15:00,0.6804,0.6808,0.6804,0.6806,7874900003.0
2007-05-01 20:30:00,0.6806,0.6808,0.68055,0.6807,3114199987.0
2007-05-01 20:45:00,0.68046,0.681,0.68,0.68095,5159741183.0
2007-05-01 21:00:00,0.681,0.6811,0.68057,0.68065,5901600005.0
2007-05-01 21:15:00,0.68085,0.6809,0.68075,0.6808,3086100007.0
2007-05-01 21:30:00,0.6808,0.681,0.68075,0.681,3902599975.0
2007-05-01 21:45:00,0.681,0.681,0.68075,0.6808,3823199989.0
2007-05-01 22:00:00,0.68085,0.68085,0.68075,0.6808,2136299978.0
2007-05-01 22:15:00,0.6808,0.6808,0.68048,0.6808,1810000001.0
2007-05-01 22:30:00,0.6808,0.6808,0.68045,0.6807,3053500011.0
2007-05-01 22:45:00,0.6807,0.6808,0.6805,0.6805,2368699997.0
2007-05-01 23:00:00,0.6805,0.6807,0.6804,0.6807,1567400004.0
2007-05-01 23:15:00,0.68065,0.6807,0.6804,0.6806,1412400004.0
2007-05-01 23:30:00,0.6806,0.6807,0.6804,0.6806,3672200010.0
2007-05-01 23:45:00,0.68065,0.68075,0.68048,0.6806,1941600004.0
2007-05-02 00:00:00,0.68053,0.68085,0.68032,0.6808,1462400002.0
2007-05-02 00:15:00,0.6808,0.68085,0.6806,0.6807,3925199996.0
2007-05-02 00:30:00,0.6807,0.6807,0.6804,0.6807,1701500005.0
2007-05-02 00:45:00,0.6807,0.6807,0.68039,0.6805,2409100007.0
2007-05-02 01:00:00,0.6805,0.6807,0.68035,0.6804,5240800010.0
2007-05-02 01:15:00,0.68035,0.6806,0.6802,0.6804,2281600002.0
2007-05-02 01:30:00,0.6804,0.68055,0.68021,0.6803,2637099993.0
2007-05-02 01:45:00,0.68032,0.6808,0.68027,0.6806,3275799999.0
2007-05-02 02:00:00,0.68055,0.6808,0.68055,0.68075,1427100001.0
2007-05-02 02:15:00,0.6807,0.6808,0.6805,0.68055,3134486843.0
2007-05-02 02:30:00,0.68051,0.6809,0.68035,0.6805,7681899980.0
2007-05-02 02:45:00,0.6805,0.68065,0.6802,0.6804,5222300009.0
2007-05-02 03:00:00,0.68035,0.68135,0.68025,0.6806,6453199987.0
2007-05-02 03:15:00,0.6806,0.6806,0.68015,0.6803,6906400019.0
2007-05-02 03:30:00,0.68025,0.68055,0.6802,0.6804,3888099978.0
2007-05-02 03:45:00,0.6804,0.6805,0.68025,0.6805,2802399999.0
2007-05-02 04:00:00,0.6805,0.6808,0.6803,0.6806,4058500005.0
2007-05-02 04:15:00,0.6806,0.6811,0.68055,0.6809,5156899999.0
2007-05-02 04:30:00,0.6809,0.681,0.68058,0.6809,3434800014.0
2007-05-02 04:45:00,0.6806,0.681,0.68054,0.6809,2015100003.0
2007-05-02 05:00:00,0.6809,0.681,0.68065,0.68075,3827699996.0
2007-05-02 05:15:00,0.6807,0.6809,0.67995,0.6801,11447800000.0
2007-05-02 05:30:00,0.6801,0.6806,0.68,0.6801,7897200003.0
2007-05-02 05:45:00,0.6801,0.6803,0.68005,0.68015,7921499926.0
2007-05-02 06:00:00,0.6802,0.6802,0.67995,0.68005,1486199985.0
2007-05-02 06:15:00,0.68005,0.68015,0.6797,0.68,3139299983.0
2007-05-02 06:30:00,0.68,0.6802,0.67995,0.6801,4479699995.0
2007-05-02 06:45:00,0.6801,0.6806,0.68,0.6805,7537099975.0
2007-05-02 07:00:00,0.68055,0.6807,0.6805,0.6806,5761099989.0
2007-05-02 07:15:00,0.6806,0.6808,0.68055,0.6807,4075299986.0
2007-05-02 07:30:00,0.6807,0.6808,0.68055,0.68075,8684800014.0
2007-05-02 07:45:00,0.6808,0.681,0.6804,0.68085,15725200002.0
2007-05-02 08:00:00,0.6809,0.68115,0.68065,0.68085,13191799964.0
2007-05-02 08:15:00,0.68085,0.681,0.68075,0.68085,4603899987.0
2007-05-02 08:30:00,0.6809,0.681,0.6806,0.68085,10843299991.0
2007-05-02 08:45:00,0.6809,0.6812,0.68065,0.6812,8591999960.0
2007-05-02 09:00:00,0.6812,0.68135,0.681,0.68115,14148825005.0
2007-05-02 09:15:00,0.68115,0.68125,0.6808,0.6812,12734899987.0
2007-05-02 09:30:00,0.6812,0.6814,0.6807,0.6808,13969299976.0
2007-05-02 09:45:00,0.6808,0.6812,0.6808,0.68115,8008199982.0
2007-05-02 10:00:00,0.68115,0.6812,0.68075,0.6809,16362999975.0
2007-05-02 10:15:00,0.6809,0.681,0.6807,0.6807,10622799997.0
2007-05-02 10:30:00,0.6807,0.68105,0.6806,0.6806,11980199954.0
2007-05-02 10:45:00,0.6806,0.68085,0.6804,0.6808,16963500002.0
2007-05-02 11:00:00,0.6808,0.681,0.68055,0.68085,9545499984.0
2007-05-02 11:15:00,0.6809,0.68095,0.68065,0.6808,8571999965.0
2007-05-02 11:30:00,0.6808,0.6813,0.6807,0.6812,10689900001.0
2007-05-02 11:45:00,0.6812,0.6813,0.681,0.68105,17823000001.0
2007-05-02 12:00:00,0.68105,0.6814,0.68105,0.68115,17200149980.0
2007-05-02 12:15:00,0.68115,0.6813,0.6811,0.6812,7866800006.0
2007-05-02 12:30:00,0.6812,0.68125,0.68095,0.6811,16635199973.0
2007-05-02 12:45:00,0.681,0.6817,0.681,0.6817,21280899875.0
2007-05-02 13:00:00,0.6816,0.68205,0.6816,0.682,18955624995.0
2007-05-02 13:15:00,0.6819,0.682,0.6816,0.68165,13223700093.0
2007-05-02 13:30:00,0.6816,0.6818,0.68155,0.68155,12828500022.0
2007-05-02 13:45:00,0.68155,0.68175,0.6815,0.6817,13354900025.0
2007-05-02 14:00:00,0.6817,0.6821,0.68155,0.6819,19499399919.0
2007-05-02 14:15:00,0.6821,0.6822,0.6818,0.6819,27007600168.0
2007-05-02 14:30:00,0.6819,0.68205,0.68175,0.682,13452799982.0
2007-05-02 14:45:00,0.6819,0.6821,0.68185,0.682,18485599956.0
2007-05-02 15:00:00,0.6821,0.68285,0.6821,0.6827,13898605006.0
2007-05-02 15:15:00,0.6827,0.68295,0.6826,0.6828,10090600023.0
2007-05-02 15:30:00,0.68275,0.68295,0.6826,0.6828,20716199909.0
2007-05-02 15:45:00,0.68285,0.6832,0.68275,0.6829,13082099972.0
2007-05-02 16:00:00,0.683,0.6832,0.68285,0.6831,30054899964.0
2007-05-02 16:15:00,0.6832,0.6836,0.683,0.68325,19187399934.0
2007-05-02 16:30:00,0.6832,0.6834,0.6831,0.68325,20855599925.0
2007-05-02 16:45:00,0.68325,0.6833,0.6829,0.6831,20855200075.0
2007-05-02 17:00:00,0.683,0.68335,0.6829,0.6833,21073099924.0
2007-05-02 17:15:00,0.6833,0.6834,0.68315,0.6832,9995800053.0
2007-05-02 17:30:00,0.6831,0.6834,0.683,0.6831,17618200013.0
2007-05-02 17:45:00,0.6831,0.68315,0.6828,0.6829,14115899970.0
2007-05-02 18:00:00,0.6829,0.68305,0.6823,0.6827,18600999957.0
2007-05-02 18:15:00,0.6825,0.6828,0.68245,0.6828,13992900040.0
2007-05-02 18:30:00,0.6828,0.68305,0.68275,0.68295,8073900011.0
2007-05-02 18:45:00,0.68305,0.68325,0.68288,0.68325,15665000045.0
2007-05-02 19:00:00,0.68325,0.6834,0.68315,0.6833,13207799964.0
2007-05-02 19:15:00,0.6833,0.6833,0.68307,0.6832,4903399952.0
2007-05-02 19:30:00,0.6832,0.6833,0.68305,0.6831,15005299956.0
2007-05-02 19:45:00,0.6831,0.6833,0.6831,0.6833,7361299999.0
2007-05-02 20:00:00,0.6833,0.6833,0.68315,0.6832,6346099995.0
2007-05-02 20:15:00,0.6832,0.68325,0.683,0.6831,9372599999.0
2007-05-02 20:30:00,0.6831,0.68325,0.68304,0.68325,4347500010.0
2007-05-02 20:45:00,0.6832,0.6834,0.68315,0.6834,13290299998.0
2007-05-02 21:00:00,0.6834,0.6835,0.68325,0.6833,8593600016.0
2007-05-02 21:15:00,0.6833,0.6835,0.6833,0.68335,6930899988.0
2007-05-02 21:30:00,0.6834,0.6834,0.68321,0.68325,6395200016.0
2007-05-02 21:45:00,0.68325,0.6834,0.68315,0.6833,6991700002.0
2007-05-02 22:00:00,0.6833,0.6833,0.68288,0.6833,1544099999.0
2007-05-02 22:15:00,0.6833,0.6833,0.683,0.68305,4905299990.0
2007-05-02 22:30:00,0.68305,0.6832,0.68295,0.6831,3417600014.0
2007-05-02 22:45:00,0.6831,0.6831,0.6828,0.6829,1776300015.0
2007-05-02 23:00:00,0.6829,0.683,0.6827,0.6828,4117999986.0
2007-05-02 23:15:00,0.6828,0.6833,0.6826,0.6831,5696399970.0
2007-05-02 23:30:00,0.6832,0.6832,0.68295,0.68295,2335699990.0
2007-05-02 23:45:00,0.6831,0.6832,0.68288,0.683,4874100000.0
2007-05-03 00:00:00,0.683,0.6831,0.68285,0.6831,5892700000.0
2007-05-03 00:15:00,0.6831,0.6832,0.68295,0.68305,2246700003.0
2007-05-03 00:30:00,0.6831,0.6832,0.68295,0.6831,4092800000.0
2007-05-03 00:45:00,0.6831,0.6832,0.68305,0.6831,2522299982.0
2007-05-03 01:00:00,0.6831,0.68321,0.683,0.6831,2711400022.0
2007-05-03 01:15:00,0.6831,0.68324,0.68295,0.68305,2237300014.0
2007-05-03 01:30:00,0.68305,0.6832,0.68295,0.683,2297699976.0
2007-05-03 01:45:00,0.683,0.6831,0.68288,0.683,1700499983.0
2007-05-03 02:00:00,0.683,0.6831,0.68282,0.683,2032499992.0
2007-05-03 02:15:00,0.68281,0.6831,0.68276,0.683,3486500010.0
2007-05-03 02:30:00,0.683,0.6831,0.68284,0.68305,2261600025.0
2007-05-03 02:45:00,0.68305,0.68305,0.68265,0.68295,1838699995.0
2007-05-03 03:00:00,0.683,0.6831,0.6829,0.68292,4266500021.0
2007-05-03 03:15:00,0.68283,0.68315,0.68282,0.68295,6984899985.0
2007-05-03 03:30:00,0.683,0.6832,0.68286,0.683,4956800016.0
2007-05-03 03:45:00,0.683,0.6831,0.68295,0.683,4706099983.0
2007-05-03 04:00:00,0.683,0.683,0.68273,0.68289,2199199980.0
2007-05-03 04:15:00,0.683,0.6831,0.68287,0.6831,5665199979.0
2007-05-03 04:30:00,0.6831,0.6831,0.68271,0.6828,2862300006.0
2007-05-03 04:45:00,0.683,0.6832,0.68295,0.6832,6551900001.0
2007-05-03 05:00:00,0.68301,0.6832,0.68295,0.683,7644999944.0
2007-05-03 05:15:00,0.683,0.6831,0.68288,0.68305,3642599994.0
2007-05-03 05:30:00,0.68305,0.68311,0.68297,0.6831,2360400001.0
2007-05-03 05:45:00,0.6831,0.68325,0.68295,0.6832,4400599992.0
2007-05-03 06:00:00,0.6832,0.6834,0.68315,0.6834,6501100006.0
2007-05-03 06:15:00,0.6834,0.6834,0.68315,0.6834,3872999966.0
2007-05-03 06:30:00,0.6834,0.6835,0.68335,0.6834,3998300053.0
2007-05-03 06:45:00,0.6834,0.6835,0.68323,0.68324,3307800002.0
2007-05-03 07:00:00,0.6835,0.6835,0.68321,0.6834,3870092921.0
2007-05-03 07:15:00,0.6834,0.6834,0.68288,0.6833,2113199998.0
2007-05-03 07:30:00,0.6833,0.6833,0.68304,0.68315,5700775006.0
2007-05-03 07:45:00,0.6832,0.6834,0.68315,0.6833,11212700012.0
2007-05-03 08:00:00,0.6833,0.68355,0.6832,0.6835,18405099969.0
2007-05-03 08:15:00,0.68345,0.6835,0.68325,0.68345,11742800030.0
2007-05-03 08:30:00,0.6835,0.68355,0.6833,0.6834,13494800078.0
2007-05-03 08:45:00,0.6834,0.68355,0.6833,0.6834,16181700077.0
2007-05-03 09:00:00,0.68345,0.6836,0.6831,0.6832,12519899994.0
2007-05-03 09:15:00,0.6832,0.6833,0.683,0.6832,20322899985.0
2007-05-03 09:30:00,0.6832,0.6833,0.6828,0.683,22695699829.0
2007-05-03 09:45:00,0.68305,0.6831,0.6827,0.6828,13356800053.0
2007-05-03 10:00:00,0.6829,0.683,0.6827,0.6829,14072300074.0
2007-05-03 10:15:00,0.6829,0.6829,0.6826,0.6828,14640700010.0
2007-05-03 10:30:00,0.6829,0.68305,0.6827,0.68295,22966400047.0
2007-05-03 10:45:00,0.68295,0.683,0.6827,0.6828,16188200047.0
2007-05-03 11:00:00,0.6828,0.68285,0.6826,0.6827,17714600032.0
2007-05-03 11:15:00,0.68275,0.6828,0.6825,0.68265,23637199948.0
2007-05-03 11:30:00,0.68265,0.68285,0.6825,0.6828,12151200028.0
2007-05-03 11:45:00,0.6828,0.6831,0.6828,0.683,19825500020.0
2007-05-03 12:00:00,0.683,0.683,0.6826,0.6828,14490500020.0
2007-05-03 12:15:00,0.6828,0.6831,0.6827,0.6827,13127300035.0
2007-05-03 12:30:00,0.68275,0.6831,0.6827,0.6831,13033399997.0
2007-05-03 12:45:00,0.6831,0.6831,0.6829,0.683,13022100015.0
2007-05-03 13:00:00,0.683,0.6831,0.68267,0.6829,8905700011.0
2007-05-03 13:15:00,0.6829,0.68295,0.68275,0.68285,4643599979.0
2007-05-03 13:30:00,0.6829,0.6829,0.68265,0.6827,11434499996.0
2007-05-03 13:45:00,0.6827,0.6828,0.6826,0.68275,10521000050.0
2007-05-03 14:00:00,0.68275,0.68295,0.6827,0.6827,9732799975.0
2007-05-03 14:15:00,0.6828,0.6829,0.68255,0.6828,12774100017.0
2007-05-03 14:30:00,0.6827,0.683,0.6826,0.6828,22028499941.0
2007-05-03 14:45:00,0.68295,0.683,0.6827,0.6828,21015500043.0
2007-05-03 15:00:00,0.68285,0.68285,0.6826,0.6827,15281400038.0
2007-05-03 15:15:00,0.68275,0.6829,0.6826,0.6828,17485000030.0
2007-05-03 15:30:00,0.6827,0.68295,0.6826,0.6827,17834499987.0
2007-05-03 15:45:00,0.6826,0.6827,0.6824,0.6824,16337200123.0
2007-05-03 16:00:00,0.6824,0.6826,0.682,0.68245,21301799916.0
2007-05-03 16:15:00,0.6825,0.6825,0.6822,0.6825,13760699983.0
2007-05-03 16:30:00,0.68255,0.68265,0.68235,0.6825,11761799994.0
2007-05-03 16:45:00,0.6825,0.6826,0.6823,0.6824,16791799977.0
2007-05-03 17:00:00,0.6824,0.68245,0.6821,0.6823,15962599986.0
2007-05-03 17:15:00,0.6823,0.68235,0.6821,0.6823,10745399969.0
2007-05-03 17:30:00,0.68225,0.6824,0.6822,0.6823,6785900007.0
2007-05-03 17:45:00,0.6823,0.6825,0.68215,0.6824,9433699948.0
2007-05-03 18:00:00,0.6824,0.68265,0.68215,0.68255,9560899986.0
2007-05-03 18:15:00,0.68265,0.68265,0.68235,0.6824,10234499986.0
2007-05-03 18:30:00,0.6824,0.6824,0.68225,0.6824,7637500020.0
2007-05-03 18:45:00,0.6824,0.6825,0.68235,0.6824,5482500015.0
2007-05-03 19:00:00,0.6824,0.6825,0.68205,0.6821,6875799973.0
2007-05-03 19:15:00,0.68215,0.6822,0.68185,0.682,11608499968.0
2007-05-03 19:30:00,0.68195,0.6823,0.6818,0.6823,10018100027.0
2007-05-03 19:45:00,0.6823,0.68235,0.68225,0.6823,10692799992.0
2007-05-03 20:00:00,0.6823,0.6824,0.6821,0.6822,6021599999.0
2007-05-03 20:15:00,0.6822,0.6823,0.68195,0.6821,10070799997.0
2007-05-03 20:30:00,0.6821,0.6821,0.6818,0.6819,14384000061.0
2007-05-03 20:45:00,0.6819,0.682,0.6817,0.6818,5148099985.0
2007-05-03 21:00:00,0.6818,0.682,0.68175,0.682,6154399996.0
2007-05-03 21:15:00,0.682,0.682,0.68175,0.6818,9099500007.0
2007-05-03 21:30:00,0.6818,0.6818,0.68162,0.6818,5700600076.0
2007-05-03 21:45:00,0.6818,0.6818,0.68165,0.6818,6656500083.0
2007-05-03 22:00:00,0.6818,0.6818,0.68143,0.6816,2938700020.0
2007-05-03 22:15:00,0.6816,0.6817,0.6815,0.68165,3474699975.0
2007-05-03 22:30:00,0.68165,0.6818,0.68165,0.6817,3305699955.0
2007-05-03 22:45:00,0.6817,0.6819,0.6816,0.68185,3580799997.0
2007-05-03 23:00:00,0.6817,0.6819,0.6815,0.68165,2656500010.0
2007-05-03 23:15:00,0.6818,0.6818,0.6815,0.6818,2585599974.0
2007-05-03 23:30:00,0.68175,0.68185,0.6815,0.6817,2203100012.0
2007-05-03 23:45:00,0.68175,0.6819,0.68165,0.68175,3032699985.0
2007-05-04 00:00:00,0.6818,0.6819,0.68165,0.6818,1979000004.0
2007-05-04 00:15:00,0.6817,0.6819,0.68167,0.68177,1427200012.0
2007-05-04 00:30:00,0.6818,0.68195,0.68168,0.68184,2238299987.0
2007-05-04 00:45:00,0.6818,0.6818,0.68137,0.6817,3182699989.0
2007-05-04 01:00:00,0.68161,0.6818,0.68145,0.6817,2311499989.0
2007-05-04 01:15:00,0.6817,0.6819,0.68165,0.6818,2317400007.0
2007-05-04 01:30:00,0.6819,0.682,0.68173,0.68173,2470599997.0
2007-05-04 01:45:00,0.68185,0.68195,0.68149,0.6817,2783099987.0
2007-05-04 02:00:00,0.6817,0.6818,0.6816,0.6816,2316599998.0
2007-05-04 02:15:00,0.6816,0.68185,0.68147,0.68185,2067499992.0
2007-05-04 02:30:00,0.68185,0.68195,0.68164,0.6817,1549500000.0
2007-05-04 02:45:00,0.6818,0.68195,0.68165,0.6818,6234100027.0
2007-05-04 03:00:00,0.6818,0.68195,0.6817,0.68175,4947000012.0
2007-05-04 03:15:00,0.6818,0.682,0.6817,0.682,2045100016.0
2007-05-04 03:30:00,0.682,0.6822,0.6817,0.6819,9369799988.0
2007-05-04 03:45:00,0.6819,0.68195,0.6816,0.6818,4245099962.0
2007-05-04 04:00:00,0.6818,0.6819,0.6817,0.68185,1951300019.0
2007-05-04 04:15:00,0.6818,0.682,0.68175,0.6818,3541500001.0
2007-05-04 04:30:00,0.6818,0.68185,0.6817,0.6817,5316700029.0
2007-05-04 04:45:00,0.6817,0.6817,0.68135,0.6816,7226699966.0
2007-05-04 05:00:00,0.6816,0.6818,0.6815,0.68155,5137400002.0
2007-05-04 05:15:00,0.6816,0.6819,0.68155,0.6817,4064999980.0
2007-05-04 05:30:00,0.6817,0.6818,0.68137,0.68158,2707099998.0
2007-05-04 05:45:00,0.68165,0.6817,0.68144,0.6816,2824000011.0
2007-05-04 06:00:00,0.6817,0.6817,0.68139,0.68162,2493599990.0
2007-05-04 06:15:00,0.68162,0.6817,0.6814,0.68145,3088499974.0
2007-05-04 06:30:00,0.6815,0.6816,0.68128,0.68142,1749300001.0
2007-05-04 06:45:00,0.6815,0.68172,0.68082,0.68155,4144200014.0
2007-05-04 07:00:00,0.6816,0.6816,0.68135,0.68145,3021299994.0
2007-05-04 07:15:00,0.68145,0.6816,0.68135,0.6816,3808499984.0
2007-05-04 07:30:00,0.6816,0.682,0.6815,0.6819,5388799994.0
2007-05-04 07:45:00,0.6819,0.68225,0.6818,0.68215,6310500001.0
2007-05-04 08:00:00,0.6822,0.6824,0.6821,0.6823,9128099993.0
2007-05-04 08:15:00,0.6823,0.6824,0.6822,0.6823,5395499993.0
2007-05-04 08:30:00,0.6823,0.6827,0.6823,0.68255,14037599964.0
2007-05-04 08:45:00,0.6826,0.6827,0.68235,0.6827,10786000117.0
2007-05-04 09:00:00,0.68265,0.6828,0.6825,0.6828,17935699969.0
2007-05-04 09:15:00,0.6828,0.68285,0.68255,0.6827,15808700024.0
2007-05-04 09:30:00,0.6827,0.6827,0.682,0.6822,19955199970.0
2007-05-04 09:45:00,0.6822,0.6826,0.68205,0.6824,17113799984.0
2007-05-04 10:00:00,0.68235,0.6826,0.68235,0.6825,13145400014.0
2007-05-04 10:15:00,0.6824,0.6826,0.68225,0.6825,11688000014.0
2007-05-04 10:30:00,0.6825,0.6832,0.68245,0.6832,16478900037.0
2007-05-04 10:45:00,0.6831,0.6832,0.68285,0.6829,16906599990.0
2007-05-04 11:00:00,0.6829,0.6829,0.68255,0.6826,12404299927.0
2007-05-04 11:15:00,0.6826,0.683,0.68255,0.68285,12104200012.0
2007-05-04 11:30:00,0.68285,0.6829,0.6826,0.68265,11764100016.0
2007-05-04 11:45:00,0.6827,0.68275,0.6826,0.6826,9799499993.0
2007-05-04 12:00:00,0.6826,0.6827,0.6825,0.6826,13499600042.0
2007-05-04 12:15:00,0.6826,0.6827,0.68245,0.6826,10065000097.0
2007-05-04 12:30:00,0.6826,0.68275,0.68255,0.6827,10436300053.0
2007-05-04 12:45:00,0.6827,0.6828,0.6825,0.6826,12216200028.0
2007-05-04 13:00:00,0.6825,0.6828,0.68245,0.6825,17340900041.0
2007-05-04 13:15:00,0.68255,0.6826,0.6824,0.6825,10930800015.0
2007-05-04 13:30:00,0.6825,0.6826,0.6824,0.6825,10389699970.0
2007-05-04 13:45:00,0.6825,0.68265,0.68235,0.6825,11121700010.0
2007-05-04 14:00:00,0.68245,0.6827,0.682,0.68265,19476400004.0
2007-05-04 14:15:00,0.6827,0.68285,0.6821,0.6825,20036199988.0
2007-05-04 14:30:00,0.6825,0.6829,0.6815,0.68235,21292800069.0
2007-05-04 14:45:00,0.6824,0.6827,0.6822,0.6826,18510800018.0
2007-05-04 15:00:00,0.6825,0.6826,0.68225,0.6824,20192700083.0
2007-05-04 15:15:00,0.68245,0.6827,0.68235,0.6827,13281999991.0
2007-05-04 15:30:00,0.6827,0.6829,0.6825,0.6827,19333900006.0
2007-05-04 15:45:00,0.6828,0.6828,0.68235,0.6824,16677300013.0
2007-05-04 16:00:00,0.68235,0.68255,0.6821,0.6823,20892200060.0
2007-05-04 16:15:00,0.6823,0.6823,0.682,0.68225,14174099949.0
2007-05-04 16:30:00,0.6822,0.6823,0.682,0.682,12453599992.0
2007-05-04 16:45:00,0.68195,0.6823,0.6819,0.682,17439900089.0
2007-05-04 17:00:00,0.6821,0.6822,0.68195,0.6821,13502600053.0
2007-05-04 17:15:00,0.6821,0.6822,0.6819,0.682,16555599985.0
2007-05-04 17:30:00,0.68205,0.6821,0.68165,0.6819,17436800019.0
2007-05-04 17:45:00,0.68185,0.6819,0.68165,0.68165,14269599996.0
2007-05-04 18:00:00,0.6817,0.68185,0.6816,0.6817,8680800051.0
2007-05-04 18:15:00,0.6817,0.682,0.68165,0.6819,13341999974.0
2007-05-04 18:30:00,0.6818,0.68205,0.6818,0.6819,5700500004.0
2007-05-04 18:45:00,0.6819,0.6823,0.68185,0.6822,11599799966.0
2007-05-04 19:00:00,0.6822,0.6823,0.68185,0.68205,11355800065.0
2007-05-04 19:15:00,0.68205,0.6823,0.68198,0.6822,7245200012.0
2007-05-04 19:30:00,0.6822,0.68225,0.68197,0.6821,4087700007.0
2007-05-04 19:45:00,0.6821,0.6822,0.68185,0.68205,5538200008.0
2007-05-04 20:00:00,0.6821,0.6822,0.68195,0.6821,7172699979.0
2007-05-04 20:15:00,0.6821,0.6822,0.68175,0.6818,4672999978.0
2007-05-04 20:30:00,0.682,0.682,0.68175,0.68185,6117800029.0
2007-05-04 20:45:00,0.6818,0.6821,0.6818,0.6821,8240699997.0
2007-05-04 21:00:00,0.6821,0.6823,0.68205,0.6823,5014599990.0
2007-05-04 21:15:00,0.6823,0.68235,0.68215,0.68215,2671499993.0
2007-05-04 21:30:00,0.6822,0.6823,0.68199,0.68215,2753600005.0
2007-05-04 21:45:00,0.68215,0.6822,0.682,0.6821,3727700003.0
2007-05-04 22:00:00,0.6821,0.6821,0.68185,0.682,6058399963.0
2007-05-04 22:15:00,0.682,0.682,0.6818,0.68185,4281200007.0
2007-05-04 22:30:00,0.68185,0.68205,0.68185,0.68205,1748300012.0
2007-05-04 22:45:00,0.68205,0.68225,0.6817,0.6817,3391300013.0
2007-05-06 23:00:00,0.6818,0.682,0.6818,0.6819,847200004.0
2007-05-06 23:15:00,0.6818,0.6821,0.6815,0.6818,1728399996.0
2007-05-06 23:30:00,0.68189,0.68208,0.68164,0.68172,1713199975.0
2007-05-06 23:45:00,0.6818,0.68201,0.68165,0.6817,2856099985.0
2007-05-07 00:00:00,0.6817,0.68197,0.68155,0.6818,2240700005.0
2007-05-07 00:15:00,0.6818,0.6819,0.68165,0.6819,2344699994.0
2007-05-07 00:30:00,0.6819,0.6821,0.68147,0.68195,4208099996.0
2007-05-07 00:45:00,0.682,0.6822,0.6818,0.6819,2566799989.0
2007-05-07 01:00:00,0.68185,0.6819,0.6816,0.6818,4022299968.0
2007-05-07 01:15:00,0.6818,0.6818,0.68165,0.6817,1735899997.0
2007-05-07 01:30:00,0.6817,0.6817,0.68155,0.6817,3609600004.0
2007-05-07 01:45:00,0.6817,0.6817,0.68155,0.68165,2937399982.0
2007-05-07 02:00:00,0.68165,0.68195,0.68155,0.6817,4683199951.0
2007-05-07 02:15:00,0.68165,0.6821,0.68165,0.6821,4786299963.0
2007-05-07 02:30:00,0.6821,0.6822,0.68185,0.68215,3852799994.0
2007-05-07 02:45:00,0.68215,0.6822,0.68205,0.6821,5143599974.0
2007-05-07 03:00:00,0.6821,0.6821,0.68155,0.6817,9742700020.0
2007-05-07 03:15:00,0.6817,0.6818,0.68137,0.68165,7070499980.0
2007-05-07 03:30:00,0.68165,0.6817,0.6814,0.6816,4487300026.0
2007-05-07 03:45:00,0.68165,0.6818,0.68165,0.68165,3592899985.0
2007-05-07 04:00:00,0.68165,0.6819,0.6816,0.6817,4886799994.0
2007-05-07 04:15:00,0.68175,0.6818,0.68161,0.68175,3652399998.0
2007-05-07 04:30:00,0.68175,0.6819,0.6817,0.68185,1505399992.0
2007-05-07 04:45:00,0.6819,0.68195,0.68175,0.68175,2880500003.0
2007-05-07 05:00:00,0.6818,0.68197,0.68152,0.68185,2505600018.0
2007-05-07 05:15:00,0.6818,0.6819,0.68148,0.6818,3955999946.0
2007-05-07 05:30:00,0.6818,0.6819,0.68135,0.6814,6454699994.0
2007-05-07 05:45:00,0.6814,0.6816,0.6814,0.68155,5151900026.0
2007-05-07 06:00:00,0.6816,0.6816,0.68135,0.68145,3376100001.0
2007-05-07 06:15:00,0.68132,0.6816,0.68118,0.6814,3290699978.0
2007-05-07 06:30:00,0.6814,0.68155,0.6812,0.68145,2834899978.0
2007-05-07 06:45:00,0.6815,0.6817,0.68114,0.68155,4383799987.0
2007-05-07 07:00:00,0.68155,0.6816,0.6813,0.68135,2448900004.0
2007-05-07 07:15:00,0.6814,0.6814,0.681,0.6814,1997699994.0
2007-05-07 07:30:00,0.6814,0.6815,0.68125,0.6814,4165199991.0
2007-05-07 07:45:00,0.6814,0.6817,0.68115,0.6814,6448899965.0
2007-05-07 08:00:00,0.68135,0.6818,0.6812,0.6817,7799499986.0
2007-05-07 08:15:00,0.6817,0.6817,0.6812,0.6816,4832599982.0
2007-05-07 08:30:00,0.6816,0.6816,0.68135,0.6815,5233900056.0
2007-05-07 08:45:00,0.6815,0.6816,0.68125,0.6815,7299199977.0
2007-05-07 09:00:00,0.6815,0.6816,0.6812,0.6814,7375800018.0
2007-05-07 09:15:00,0.6814,0.6815,0.68125,0.6813,7024700030.0
2007-05-07 09:30:00,0.6813,0.68155,0.68115,0.6815,9361200006.0
2007-05-07 09:45:00,0.6815,0.6816,0.68135,0.68135,4989100030.0
2007-05-07 10:00:00,0.68135,0.68145,0.68125,0.68125,7939400117.0
2007-05-07 10:15:00,0.6813,0.6814,0.68125,0.6814,4973600012.0
2007-05-07 10:30:00,0.68135,0.6815,0.6813,0.6814,6134099994.0
2007-05-07 10:45:00,0.6814,0.6815,0.68135,0.6814,8666699945.0
2007-05-07 11:00:00,0.6814,0.68155,0.68135,0.6815,6460500023.0
2007-05-07 11:15:00,0.6815,0.68155,0.68135,0.6815,6726400034.0
2007-05-07 11:30:00,0.68155,0.68165,0.6813,0.68155,6638499982.0
2007-05-07 11:45:00,0.6815,0.68175,0.68145,0.68155,9344499980.0
2007-05-07 12:00:00,0.68155,0.6817,0.6815,0.68155,6802600026.0
2007-05-07 12:15:00,0.6816,0.6817,0.68155,0.68165,8624099977.0
2007-05-07 12:30:00,0.68165,0.68165,0.68145,0.6816,6696099999.0
2007-05-07 12:45:00,0.6816,0.6817,0.68145,0.68165,9331800004.0
2007-05-07 13:00:00,0.68165,0.6818,0.68165,0.68175,7005100015.0
2007-05-07 13:15:00,0.6818,0.6819,0.6817,0.68185,3809399981.0
2007-05-07 13:30:00,0.68185,0.68215,0.68185,0.682,6450899990.0
2007-05-07 13:45:00,0.68195,0.68215,0.68195,0.6821,3265900005.0
2007-05-07 14:00:00,0.6821,0.6823,0.682,0.6822,11082100053.0
2007-05-07 14:15:00,0.6822,0.68225,0.68205,0.6821,5851800008.0
2007-05-07 14:30:00,0.6821,0.6826,0.68205,0.6823,14522799980.0
2007-05-07 14:45:00,0.6823,0.6824,0.68215,0.6824,11331000050.0
2007-05-07 15:00:00,0.6824,0.6825,0.6823,0.68245,14059800037.0
2007-05-07 15:15:00,0.68245,0.68245,0.68235,0.68235,8268199950.0
2007-05-07 15:30:00,0.6824,0.6825,0.68225,0.6824,16618900012.0
2007-05-07 15:45:00,0.6824,0.6825,0.68235,0.68245,11077499957.0
2007-05-07 16:00:00,0.6824,0.6824,0.68208,0.6823,13823100031.0
2007-05-07 16:15:00,0.6823,0.68245,0.68225,0.6824,9032800024.0
2007-05-07 16:30:00,0.6824,0.6825,0.68235,0.68245,7894199982.0
2007-05-07 16:45:00,0.6824,0.6825,0.6823,0.6825,16480500049.0
2007-05-07 17:00:00,0.6824,0.68265,0.68235,0.6824,15352399984.0
2007-05-07 17:15:00,0.6824,0.6826,0.68235,0.6825,15000299984.0
2007-05-07 17:30:00,0.6825,0.6827,0.68245,0.6827,7799800012.0
2007-05-07 17:45:00,0.6827,0.68275,0.6826,0.6827,3766800027.0
2007-05-07 18:00:00,0.6827,0.68275,0.68255,0.68275,3320299980.0
2007-05-07 18:15:00,0.68275,0.68285,0.68265,0.6828,7249799995.0
2007-05-07 18:30:00,0.6828,0.6828,0.68265,0.6827,4922200009.0
2007-05-07 18:45:00,0.6827,0.6828,0.68247,0.6826,5028500019.0
2007-05-07 19:00:00,0.6826,0.6827,0.68245,0.6825,5417399988.0
2007-05-07 19:15:00,0.6825,0.68256,0.6823,0.68235,7055699973.0
2007-05-07 19:30:00,0.68235,0.6824,0.68215,0.6824,12850800004.0
2007-05-07 19:45:00,0.68235,0.6826,0.6822,0.6826,3547599996.0
2007-05-07 20:00:00,0.6826,0.6826,0.68233,0.6825,4529200026.0
2007-05-07 20:15:00,0.68245,0.68255,0.68235,0.6825,1461200001.0
2007-05-07 20:30:00,0.6825,0.6825,0.68235,0.68235,3259999990.0
2007-05-07 20:45:00,0.6824,0.68245,0.68235,0.6824,3828099987.0
2007-05-07 21:00:00,0.6824,0.68245,0.68225,0.6823,8307899968.0
2007-05-07 21:15:00,0.6823,0.6824,0.68215,0.68225,6076800015.0
2007-05-07 21:30:00,0.68225,0.6824,0.68225,0.6823,3020200012.0
2007-05-07 21:45:00,0.6823,0.68255,0.6822,0.6825,6594099987.0
2007-05-07 22:00:00,0.6825,0.6825,0.68223,0.6825,3355200028.0
2007-05-07 22:15:00,0.6825,0.6825,0.6822,0.68245,4197500026.0
2007-05-07 22:30:00,0.6825,0.6825,0.68225,0.6824,2761000010.0
2007-05-07 22:45:00,0.6824,0.6825,0.6822,0.6822,2588900000.0
2007-05-07 23:00:00,0.6822,0.68235,0.6821,0.6823,1238900003.0
2007-05-07 23:15:00,0.68221,0.6823,0.6821,0.6822,1968500010.0
2007-05-07 23:30:00,0.6822,0.68232,0.6821,0.68225,1173199990.0
2007-05-07 23:45:00,0.68215,0.68231,0.6819,0.6822,2393899995.0
2007-05-08 00:00:00,0.6822,0.6824,0.6821,0.6823,2198299964.0
2007-05-08 00:15:00,0.6823,0.6824,0.68213,0.6823,2326899997.0
2007-05-08 00:30:00,0.68218,0.6824,0.68208,0.6824,2232399983.0
2007-05-08 00:45:00,0.6824,0.6824,0.6821,0.6821,3789300002.0
2007-05-08 01:00:00,0.6821,0.6822,0.68185,0.68193,2278399999.0
2007-05-08 01:15:00,0.6821,0.6823,0.6819,0.6822,1621300009.0
2007-05-08 01:30:00,0.6822,0.6824,0.6821,0.68215,3046000008.0
2007-05-08 01:45:00,0.6822,0.6823,0.68195,0.68195,3168399997.0
2007-05-08 02:00:00,0.6821,0.6822,0.682,0.68215,1802000010.0
2007-05-08 02:15:00,0.6822,0.68235,0.6821,0.68225,2346999981.0
2007-05-08 02:30:00,0.68225,0.6824,0.68197,0.68235,1421700017.0
2007-05-08 02:45:00,0.68235,0.6824,0.68212,0.6822,3250400005.0
2007-05-08 03:00:00,0.6822,0.6823,0.682,0.6821,5360399991.0
2007-05-08 03:15:00,0.6821,0.6821,0.68185,0.68195,4505400025.0
2007-05-08 03:30:00,0.68195,0.6821,0.6818,0.682,10592000009.0
2007-05-08 03:45:00,0.682,0.6821,0.6819,0.682,4018199982.0
2007-05-08 04:00:00,0.682,0.6822,0.68185,0.68202,3903100003.0
2007-05-08 04:15:00,0.68199,0.6822,0.68197,0.6822,882900000.0
2007-05-08 04:30:00,0.6822,0.6822,0.68184,0.68195,6199999942.0
2007-05-08 04:45:00,0.68195,0.6821,0.6818,0.682,3527199997.0
2007-05-08 05:00:00,0.682,0.6821,0.6818,0.68187,2839400021.0
2007-05-08 05:15:00,0.682,0.682,0.6819,0.682,1623599995.0
2007-05-08 05:30:00,0.68195,0.682,0.6819,0.682,1534899994.0
2007-05-08 05:45:00,0.682,0.682,0.68185,0.682,3255200020.0
2007-05-08 06:00:00,0.682,0.68205,0.68185,0.6819,4542099994.0
2007-05-08 06:15:00,0.6819,0.682,0.68172,0.6818,3283699983.0
2007-05-08 06:30:00,0.68186,0.68205,0.68176,0.682,3351499965.0
2007-05-08 06:45:00,0.682,0.6821,0.68185,0.682,4847999990.0
2007-05-08 07:00:00,0.682,0.6822,0.68178,0.682,6029100018.0
2007-05-08 07:15:00,0.6821,0.6822,0.68205,0.6822,3163500007.0
2007-05-08 07:30:00,0.68205,0.68235,0.68198,0.6823,2821099988.0
2007-05-08 07:45:00,0.6823,0.68245,0.68215,0.68225,5583699976.0
2007-05-08 08:00:00,0.6823,0.6824,0.6822,0.6823,5328200027.0
2007-05-08 08:15:00,0.6824,0.6828,0.6822,0.68255,8741000014.0
2007-05-08 08:30:00,0.68255,0.6826,0.68215,0.6822,11374100021.0
2007-05-08 08:45:00,0.6823,0.6824,0.68215,0.6822,12386099947.0
2007-05-08 09:00:00,0.6823,0.6823,0.682,0.6822,11420800004.0
2007-05-08 09:15:00,0.6822,0.6825,0.68215,0.6823,10513500025.0
2007-05-08 09:30:00,0.6823,0.68235,0.682,0.6821,12227200037.0
2007-05-08 09:45:00,0.6821,0.6823,0.68205,0.68215,13242400103.0
2007-05-08 10:00:00,0.68215,0.6823,0.6818,0.6819,19855700002.0
2007-05-08 10:15:00,0.6818,0.6818,0.68155,0.6817,20268299845.0
2007-05-08 10:30:00,0.6817,0.6817,0.6812,0.6812,14376899995.0
2007-05-08 10:45:00,0.6813,0.68135,0.68105,0.68115,14188727566.0
2007-05-08 11:00:00,0.68115,0.6813,0.681,0.6811,14835899922.0
2007-05-08 11:15:00,0.6811,0.6811,0.68085,0.68095,11201999983.0
2007-05-08 11:30:00,0.68105,0.6811,0.6808,0.681,14311100008.0
2007-05-08 11:45:00,0.681,0.681,0.6807,0.68075,14908599963.0
2007-05-08 12:00:00,0.6808,0.6808,0.6803,0.6803,10215300044.0
2007-05-08 12:15:00,0.68035,0.6804,0.68015,0.68035,17741300036.0
2007-05-08 12:30:00,0.68035,0.6806,0.68015,0.6804,16770000025.0
2007-05-08 12:45:00,0.6804,0.6805,0.6801,0.6802,15399599921.0
2007-05-08 13:00:00,0.6802,0.6803,0.68,0.68015,14513999988.0
2007-05-08 13:15:00,0.68015,0.6803,0.6801,0.6803,12081800002.0
2007-05-08 13:30:00,0.6804,0.6805,0.68015,0.6802,12590599965.0
2007-05-08 13:45:00,0.6802,0.6803,0.6799,0.6803,20820899976.0
2007-05-08 14:00:00,0.6803,0.6804,0.68015,0.6802,20961599892.0
2007-05-08 14:15:00,0.6802,0.6802,0.6799,0.6801,16006199985.0
2007-05-08 14:30:00,0.6801,0.6803,0.68005,0.6803,18063000027.0
2007-05-08 14:45:00,0.6803,0.6803,0.6797,0.6802,18014199992.0
2007-05-08 15:00:00,0.68015,0.68025,0.68,0.6802,20483700025.0
2007-05-08 15:15:00,0.6802,0.6802,0.68005,0.6801,10976500005.0
2007-05-08 15:30:00,0.6801,0.6803,0.68,0.6801,12672199959.0
2007-05-08 15:45:00,0.68,0.6801,0.6798,0.6799,15788600082.0
2007-05-08 16:00:00,0.6798,0.68,0.6793,0.6793,20392600081.0
2007-05-08 16:15:00,0.6792,0.6795,0.6791,0.6794,12539199988.0
2007-05-08 16:30:00,0.6795,0.6797,0.6794,0.6795,24570200005.0
2007-05-08 16:45:00,0.6794,0.6797,0.6794,0.6795,25265899965.0
2007-05-08 17:00:00,0.6796,0.6797,0.6795,0.6797,13680999988.0
2007-05-08 17:15:00,0.6797,0.6799,0.6796,0.67985,12065900008.0
2007-05-08 17:30:00,0.67985,0.6799,0.6796,0.6798,14012900080.0
2007-05-08 17:45:00,0.6798,0.68,0.6797,0.6799,14757799927.0
2007-05-08 18:00:00,0.6799,0.6802,0.6798,0.6801,10365799982.0
2007-05-08 18:15:00,0.6801,0.6802,0.68005,0.68015,15018999971.0
2007-05-08 18:30:00,0.68015,0.68015,0.68005,0.6801,13067200010.0
2007-05-08 18:45:00,0.6801,0.6805,0.68005,0.6804,9667499980.0
2007-05-08 19:00:00,0.6804,0.6805,0.68025,0.68035,9334100000.0
2007-05-08 19:15:00,0.68035,0.6805,0.68025,0.68045,10770799985.0
2007-05-08 19:30:00,0.68045,0.68075,0.68045,0.6807,8209900000.0
2007-05-08 19:45:00,0.6807,0.68095,0.68065,0.68075,7130799950.0
2007-05-08 20:00:00,0.68075,0.68085,0.6807,0.68075,8718200003.0
2007-05-08 20:15:00,0.6808,0.6809,0.68047,0.68085,9019900036.0
2007-05-08 20:30:00,0.68085,0.681,0.6807,0.6808,11977600010.0
2007-05-08 20:45:00,0.68075,0.6808,0.68065,0.6808,9320800030.0
2007-05-08 21:00:00,0.6809,0.6809,0.68055,0.6806,10152700000.0
2007-05-08 21:15:00,0.68055,0.6807,0.68055,0.68055,7761599960.0
2007-05-08 21:30:00,0.6806,0.6807,0.68055,0.68065,6673999969.0
2007-05-08 21:45:00,0.6807,0.6808,0.68037,0.6807,8511799962.0
2007-05-08 22:00:00,0.6807,0.68085,0.68049,0.68075,8721100009.0
2007-05-08 22:15:00,0.68068,0.68081,0.68058,0.6807,2585199996.0
2007-05-08 22:30:00,0.6807,0.6808,0.68055,0.6807,5279899964.0
2007-05-08 22:45:00,0.6807,0.6808,0.6806,0.6806,3196800005.0
2007-05-08 23:00:00,0.6806,0.6808,0.6805,0.68075,2218500012.0
2007-05-08 23:15:00,0.6808,0.6808,0.6804,0.68075,3120999954.0
2007-05-08 23:30:00,0.68075,0.68085,0.68048,0.6808,2264400003.0
2007-05-08 23:45:00,0.6808,0.6809,0.68058,0.6808,3184499999.0
2007-05-09 00:00:00,0.6808,0.68095,0.6805,0.6807,2421599988.0
2007-05-09 00:15:00,0.6807,0.68081,0.68056,0.6807,4274199991.0
2007-05-09 00:30:00,0.68057,0.68071,0.68035,0.6806,2708800000.0
2007-05-09 00:45:00,0.6806,0.6806,0.68045,0.68055,3542499990.0
2007-05-09 01:00:00,0.6806,0.6806,0.68044,0.6805,5393899973.0
2007-05-09 01:15:00,0.6805,0.6806,0.68045,0.6805,3656600000.0
2007-05-09 01:30:00,0.6805,0.6805,0.68045,0.6805,1939900008.0
2007-05-09 01:45:00,0.6805,0.6806,0.68045,0.6805,2535500022.0
2007-05-09 02:00:00,0.6805,0.68055,0.68035,0.6805,3536899990.0
2007-05-09 02:15:00,0.6805,0.6806,0.68045,0.6806,3721300007.0
2007-05-09 02:30:00,0.68055,0.6806,0.6804,0.68045,4116899999.0
2007-05-09 02:45:00,0.6805,0.6807,0.6804,0.6806,10444200013.0
2007-05-09 03:00:00,0.68065,0.6808,0.6805,0.6806,8360899986.0
2007-05-09 03:15:00,0.6806,0.6807,0.6804,0.6805,9124199977.0
2007-05-09 03:30:00,0.6805,0.68055,0.6804,0.68045,4397400004.0
2007-05-09 03:45:00,0.68045,0.68056,0.68035,0.6805,4365499983.0
2007-05-09 04:00:00,0.6805,0.6806,0.68035,0.6806,4427099992.0
2007-05-09 04:15:00,0.6806,0.6806,0.68045,0.6806,3140300010.0
2007-05-09 04:30:00,0.6806,0.6807,0.68044,0.6806,2720500010.0
2007-05-09 04:45:00,0.68055,0.68065,0.68035,0.6805,5856600011.0
2007-05-09 05:00:00,0.68045,0.6805,0.6804,0.68045,3191600002.0
2007-05-09 05:15:00,0.6805,0.6805,0.6802,0.6804,5617799977.0
2007-05-09 05:30:00,0.6804,0.6806,0.68013,0.6805,4688800044.0
2007-05-09 05:45:00,0.6805,0.6805,0.67995,0.6804,4274000028.0
2007-05-09 06:00:00,0.68022,0.68042,0.68017,0.68035,3544299985.0
2007-05-09 06:15:00,0.68035,0.6805,0.68025,0.68045,8354100096.0
2007-05-09 06:30:00,0.6805,0.6805,0.6802,0.68035,3664000002.0
2007-05-09 06:45:00,0.68035,0.6804,0.6803,0.68035,1185199995.0
2007-05-09 07:00:00,0.68034,0.6804,0.68004,0.6803,2897000012.0
2007-05-09 07:15:00,0.6803,0.6803,0.68003,0.68015,3489899993.0
2007-05-09 07:30:00,0.6802,0.6803,0.67998,0.6802,7492200052.0
2007-05-09 07:45:00,0.6802,0.6805,0.68015,0.6805,8352099993.0
2007-05-09 08:00:00,0.68045,0.68055,0.68005,0.6801,7326199991.0
2007-05-09 08:15:00,0.6801,0.6804,0.6801,0.6804,14309599979.0
2007-05-09 08:30:00,0.6804,0.6804,0.68005,0.68025,11515199990.0
2007-05-09 08:45:00,0.6802,0.6807,0.68015,0.68065,19356200034.0
2007-05-09 09:00:00,0.68065,0.6808,0.6805,0.68055,26510399933.0
2007-05-09 09:15:00,0.6806,0.6807,0.6804,0.6807,9952600011.0
2007-05-09 09:30:00,0.6807,0.6808,0.6805,0.6806,18033399958.0
2007-05-09 09:45:00,0.6806,0.6807,0.6804,0.6805,26238400084.0
2007-05-09 10:00:00,0.6805,0.6806,0.6803,0.6806,18830400070.0
2007-05-09 10:15:00,0.6806,0.6807,0.6803,0.6803,18564299921.0
2007-05-09 10:30:00,0.6802,0.6805,0.6802,0.68035,14990400089.0
2007-05-09 10:45:00,0.6803,0.6806,0.6803,0.6805,14644999986.0
2007-05-09 11:00:00,0.6804,0.68065,0.6802,0.6803,18675899998.0
2007-05-09 11:15:00,0.6804,0.68045,0.68,0.6801,21779300002.0
2007-05-09 11:30:00,0.6801,0.6801,0.6797,0.67975,18484800034.0
2007-05-09 11:45:00,0.67975,0.67985,0.67905,0.6792,22074300070.0
2007-05-09 12:00:00,0.6792,0.6794,0.679,0.6792,19092199964.0
2007-05-09 12:15:00,0.6792,0.6796,0.67915,0.6796,16458399975.0
2007-05-09 12:30:00,0.67955,0.6798,0.6795,0.6796,15898600087.0
2007-05-09 12:45:00,0.67955,0.6796,0.6793,0.6795,13689099920.0
2007-05-09 13:00:00,0.6795,0.6795,0.67935,0.67945,16427799994.0
2007-05-09 13:15:00,0.6794,0.6795,0.67935,0.6794,11549600071.0
2007-05-09 13:30:00,0.6794,0.6795,0.6793,0.6793,12446200047.0
2007-05-09 13:45:00,0.6794,0.6796,0.67935,0.6796,15273699991.0
2007-05-09 14:00:00,0.6796,0.6798,0.6795,0.6798,17288300084.0
2007-05-09 14:15:00,0.6797,0.6798,0.67935,0.6795,13555900075.0
2007-05-09 14:30:00,0.6794,0.6795,0.6792,0.6792,10929899961.0
2007-05-09 14:45:00,0.6792,0.6793,0.6787,0.6788,14436600117.0
2007-05-09 15:00:00,0.6787,0.67915,0.6787,0.679,25110400022.0
2007-05-09 15:15:00,0.6789,0.679,0.6785,0.6785,18790999985.0
2007-05-09 15:30:00,0.6786,0.6786,0.6782,0.6784,16332299926.0
2007-05-09 15:45:00,0.6785,0.6785,0.6781,0.6784,15116999947.0
2007-05-09 16:00:00,0.6783,0.6785,0.67815,0.67835,17132799972.0
2007-05-09 16:15:00,0.6783,0.67845,0.6783,0.6784,13258599975.0
2007-05-09 16:30:00,0.6784,0.6784,0.6782,0.6783,15918399896.0
2007-05-09 16:45:00,0.6783,0.6786,0.6781,0.6785,17303399943.0
2007-05-09 17:00:00,0.6786,0.6788,0.6785,0.6786,14891900071.0
2007-05-09 17:15:00,0.6786,0.6787,0.6785,0.6786,10010500015.0
2007-05-09 17:30:00,0.67865,0.6788,0.67855,0.6787,18990700026.0
2007-05-09 17:45:00,0.6787,0.6788,0.6786,0.6787,12498599978.0
2007-05-09 18:00:00,0.6787,0.6787,0.6786,0.6787,9951600022.0
2007-05-09 18:15:00,0.6787,0.6787,0.67845,0.6785,5632999974.0
2007-05-09 18:30:00,0.6784,0.67855,0.67835,0.6785,10340499991.0
2007-05-09 18:45:00,0.6785,0.6785,0.67825,0.67845,9442900027.0
2007-05-09 19:00:00,0.6784,0.6786,0.6784,0.6785,7704500032.0
2007-05-09 19:15:00,0.6785,0.67855,0.6782,0.6783,15978800081.0
2007-05-09 19:30:00,0.67825,0.6785,0.67825,0.6784,14080000035.0
2007-05-09 19:45:00,0.6784,0.6786,0.6784,0.6786,12696300042.0
2007-05-09 20:00:00,0.67855,0.6787,0.6785,0.6786,17440099984.0
2007-05-09 20:15:00,0.6785,0.6786,0.6781,0.6783,19747000110.0
2007-05-09 20:30:00,0.6784,0.67875,0.6783,0.6786,18819400067.0
2007-05-09 20:45:00,0.6786,0.6786,0.6783,0.6784,17037400054.0
2007-05-09 21:00:00,0.6783,0.6785,0.67825,0.6785,9251900018.0
2007-05-09 21:15:00,0.67845,0.6786,0.6782,0.6783,13608799947.0
2007-05-09 21:30:00,0.6784,0.6784,0.6782,0.6783,9814099953.0
2007-05-09 21:45:00,0.67817,0.6784,0.67813,0.6784,12990099998.0
2007-05-09 22:00:00,0.67835,0.6784,0.6783,0.67835,4912000024.0
2007-05-09 22:15:00,0.67835,0.6784,0.6781,0.67815,6810899981.0
2007-05-09 22:30:00,0.67815,0.6784,0.67805,0.6783,4067600059.0
2007-05-09 22:45:00,0.6783,0.6784,0.67815,0.6783,2637400008.0
2007-05-09 23:00:00,0.6783,0.6784,0.6781,0.6782,1921699999.0
2007-05-09 23:15:00,0.6782,0.6783,0.67793,0.6783,4004999993.0
2007-05-09 23:30:00,0.6783,0.6785,0.67819,0.67835,2567699990.0
2007-05-09 23:45:00,0.6784,0.6785,0.67815,0.6785,4857300005.0
2007-05-10 00:00:00,0.6785,0.6785,0.67817,0.67835,2514900020.0
2007-05-10 00:15:00,0.67835,0.6786,0.67816,0.67835,7129300011.0
2007-05-10 00:30:00,0.6784,0.6785,0.67822,0.6784,3980799992.0
2007-05-10 00:45:00,0.6784,0.6785,0.6782,0.6785,3980699997.0
2007-05-10 01:00:00,0.6785,0.6786,0.67836,0.6785,4699700025.0
2007-05-10 01:15:00,0.6786,0.6789,0.67855,0.6789,4194500028.0
2007-05-10 01:30:00,0.6789,0.679,0.67871,0.679,3407499975.0
2007-05-10 01:45:00,0.679,0.6791,0.67895,0.6791,5824100020.0
2007-05-10 02:00:00,0.6791,0.6791,0.67872,0.67895,3939999996.0
2007-05-10 02:15:00,0.67878,0.67895,0.6787,0.67885,3018400008.0
2007-05-10 02:30:00,0.6786,0.67885,0.6785,0.6788,3618099997.0
2007-05-10 02:45:00,0.6788,0.6789,0.67859,0.6788,6085100027.0
2007-05-10 03:00:00,0.6788,0.6788,0.67855,0.6786,6906300019.0
2007-05-10 03:15:00,0.6786,0.6787,0.67839,0.6785,2445099985.0
2007-05-10 03:30:00,0.6785,0.679,0.6785,0.6788,14083199981.0
2007-05-10 03:45:00,0.6788,0.6788,0.67865,0.6787,7072600073.0
2007-05-10 04:00:00,0.67875,0.6788,0.67857,0.67865,6379100007.0
2007-05-10 04:15:00,0.6787,0.67875,0.67845,0.6786,8835199963.0
2007-05-10 04:30:00,0.6786,0.6788,0.67846,0.6787,2870699986.0
2007-05-10 04:45:00,0.6787,0.6789,0.6786,0.67875,3052200000.0
2007-05-10 05:00:00,0.67875,0.6788,0.67846,0.6787,3226699986.0
2007-05-10 05:15:00,0.6787,0.6787,0.6784,0.67848,6225900020.0
2007-05-10 05:30:00,0.6786,0.67865,0.67845,0.67855,3315099997.0
2007-05-10 05:45:00,0.67855,0.6786,0.67822,0.67855,5631900049.0
2007-05-10 06:00:00,0.6785,0.67875,0.67845,0.6787,3972600010.0
2007-05-10 06:15:00,0.6787,0.6787,0.67845,0.6786,5362000027.0
2007-05-10 06:30:00,0.6786,0.6787,0.67843,0.67865,1931399997.0
2007-05-10 06:45:00,0.67865,0.6787,0.67839,0.6787,4079199976.0
2007-05-10 07:00:00,0.6787,0.6788,0.67835,0.67835,3499800007.0
2007-05-10 07:15:00,0.6787,0.67875,0.67855,0.67865,4548099984.0
2007-05-10 07:30:00,0.67865,0.6788,0.6785,0.67875,7264799998.0
2007-05-10 07:45:00,0.6788,0.6791,0.67865,0.6788,6790400016.0
2007-05-10 08:00:00,0.6788,0.6794,0.67875,0.6792,14046699983.0
2007-05-10 08:15:00,0.6792,0.6796,0.67915,0.67945,12398099974.0
2007-05-10 08:30:00,0.6795,0.6796,0.67915,0.6795,20633300004.0
2007-05-10 08:45:00,0.67945,0.6795,0.67905,0.6791,14271100030.0
2007-05-10 09:00:00,0.6791,0.6793,0.67905,0.6792,12881099985.0
2007-05-10 09:15:00,0.6793,0.68005,0.67925,0.6799,12682900001.0
2007-05-10 09:30:00,0.67995,0.68,0.67975,0.6798,14231900035.0
2007-05-10 09:45:00,0.6798,0.6799,0.6796,0.6798,19669699989.0
2007-05-10 10:00:00,0.6798,0.6799,0.6794,0.6798,16043100055.0
2007-05-10 10:15:00,0.6799,0.6804,0.6799,0.6801,23230900014.0
2007-05-10 10:30:00,0.6802,0.6805,0.6799,0.68025,21426299906.0
2007-05-10 10:45:00,0.68025,0.6805,0.68015,0.6803,19586800048.0
2007-05-10 11:00:00,0.6803,0.6803,0.6798,0.68,16392600019.0
2007-05-10 11:15:00,0.6802,0.681,0.6801,0.6807,17287700023.0
2007-05-10 11:30:00,0.6806,0.6813,0.6806,0.68085,16888300075.0
2007-05-10 11:45:00,0.68085,0.681,0.68085,0.68095,9336500037.0
2007-05-10 12:00:00,0.6811,0.6811,0.6807,0.6809,12316400047.0
2007-05-10 12:15:00,0.681,0.6813,0.6809,0.681,21945299988.0
2007-05-10 12:30:00,0.681,0.6812,0.68075,0.6808,19604600007.0
2007-05-10 12:45:00,0.6807,0.6809,0.68015,0.6807,21627999951.0
2007-05-10 13:00:00,0.681,0.6813,0.6798,0.6807,27097999977.0
2007-05-10 13:15:00,0.6808,0.6808,0.68,0.68025,18874699981.0
2007-05-10 13:30:00,0.6802,0.6803,0.6799,0.6801,19706200037.0
2007-05-10 13:45:00,0.6801,0.68015,0.6797,0.68,23823800053.0
2007-05-10 14:00:00,0.6801,0.6807,0.68,0.6806,16505299962.0
2007-05-10 14:15:00,0.6805,0.6809,0.6805,0.6809,15713200000.0
2007-05-10 14:30:00,0.6809,0.6811,0.6806,0.681,21742299979.0
2007-05-10 14:45:00,0.6809,0.681,0.6803,0.6809,9702000113.0
2007-05-10 15:00:00,0.681,0.6811,0.6807,0.681,10182200054.0
2007-05-10 15:15:00,0.68105,0.6818,0.6808,0.6814,24105199724.0
2007-05-10 15:30:00,0.6815,0.6815,0.6812,0.6813,11536000006.0
2007-05-10 15:45:00,0.68135,0.6816,0.6813,0.6814,13686405026.0
2007-05-10 16:00:00,0.6813,0.6815,0.68115,0.6813,20354500099.0
2007-05-10 16:15:00,0.6813,0.6815,0.6812,0.6815,16754899899.0
2007-05-10 16:30:00,0.6815,0.68165,0.68145,0.6816,13244399992.0
2007-05-10 16:45:00,0.6816,0.6816,0.6813,0.6814,17642300001.0
2007-05-10 17:00:00,0.6815,0.6815,0.6811,0.6813,12720799956.0
2007-05-10 17:15:00,0.6813,0.6813,0.681,0.6812,14584300124.0
2007-05-10 17:30:00,0.6813,0.68135,0.6811,0.6813,12540700000.0
2007-05-10 17:45:00,0.6813,0.6814,0.68115,0.6813,16985599992.0
2007-05-10 18:00:00,0.6813,0.6813,0.6811,0.6812,20527900032.0
2007-05-10 18:15:00,0.6812,0.6814,0.6811,0.6813,22575400063.0
2007-05-10 18:30:00,0.6813,0.6814,0.6808,0.6809,15191499982.0
2007-05-10 18:45:00,0.681,0.6816,0.68085,0.6816,25740499956.0
2007-05-10 19:00:00,0.6816,0.6816,0.6809,0.6814,16146700056.0
2007-05-10 19:15:00,0.68135,0.6814,0.6811,0.6812,16695999998.0
2007-05-10 19:30:00,0.6811,0.68125,0.68095,0.6811,13670099994.0
2007-05-10 19:45:00,0.6811,0.6811,0.68095,0.681,14105899984.0
2007-05-10 20:00:00,0.681,0.6812,0.681,0.68105,11813399998.0
2007-05-10 20:15:00,0.6811,0.6812,0.6809,0.68115,11672999983.0
2007-05-10 20:30:00,0.68115,0.68115,0.68095,0.6811,10152700012.0
2007-05-10 20:45:00,0.6811,0.6814,0.68096,0.6813,8047200019.0
2007-05-10 21:00:00,0.68125,0.6815,0.68125,0.6814,6405000019.0
2007-05-10 21:15:00,0.6813,0.68145,0.68125,0.6813,9082799992.0
2007-05-10 21:30:00,0.6813,0.6814,0.68115,0.6813,13468299977.0
2007-05-10 21:45:00,0.6813,0.6814,0.6812,0.68125,13206699956.0
2007-05-10 22:00:00,0.6812,0.6813,0.68105,0.6813,9208299929.0
2007-05-10 22:15:00,0.6813,0.6814,0.68107,0.6812,6995099995.0
2007-05-10 22:30:00,0.6812,0.6812,0.68095,0.6811,7800599977.0
2007-05-10 22:45:00,0.6811,0.6813,0.6809,0.6809,5542699987.0
2007-05-10 23:00:00,0.6808,0.681,0.6805,0.6809,5710599964.0
2007-05-10 23:15:00,0.681,0.681,0.6805,0.6807,7073999972.0
2007-05-10 23:30:00,0.6807,0.6811,0.6806,0.68095,6028699895.0
2007-05-10 23:45:00,0.68105,0.6812,0.6807,0.6812,7530600033.0
2007-05-11 00:00:00,0.6812,0.68135,0.6811,0.68115,6742699982.0
2007-05-11 00:15:00,0.6812,0.6813,0.681,0.6812,8547200004.0
2007-05-11 00:30:00,0.6812,0.6812,0.68074,0.681,3593900024.0
2007-05-11 00:45:00,0.6809,0.6811,0.68065,0.6809,7787199979.0
2007-05-11 01:00:00,0.6809,0.681,0.68073,0.68075,7370699976.0
2007-05-11 01:15:00,0.6809,0.6809,0.68066,0.6809,2032800020.0
2007-05-11 01:30:00,0.6809,0.681,0.6807,0.6807,3389199995.0
2007-05-11 01:45:00,0.6807,0.6809,0.68044,0.6809,8474899996.0
2007-05-11 02:00:00,0.68095,0.68095,0.68055,0.6806,9278600011.0
2007-05-11 02:15:00,0.6806,0.6807,0.6805,0.68055,6671199993.0
2007-05-11 02:30:00,0.68055,0.6807,0.68035,0.6805,11564899986.0
2007-05-11 02:45:00,0.6805,0.6805,0.68002,0.68035,6572499950.0
2007-05-11 03:00:00,0.68035,0.6804,0.6801,0.6803,6345900031.0
2007-05-11 03:15:00,0.6803,0.6804,0.68025,0.6804,12768200036.0
2007-05-11 03:30:00,0.6804,0.6804,0.68025,0.6803,5126199937.0
2007-05-11 03:45:00,0.6803,0.6805,0.68025,0.68035,5980400032.0
2007-05-11 04:00:00,0.68035,0.6804,0.68025,0.6803,9781599940.0
2007-05-11 04:15:00,0.6803,0.6805,0.68025,0.6804,8852999916.0
2007-05-11 04:30:00,0.6804,0.6805,0.68025,0.68035,9257500034.0
2007-05-11 04:45:00,0.6804,0.6805,0.68019,0.68045,7639999970.0
2007-05-11 05:00:00,0.6805,0.6806,0.6803,0.6804,8238299994.0
2007-05-11 05:15:00,0.6804,0.68055,0.68035,0.68055,5701800017.0
2007-05-11 05:30:00,0.68044,0.6806,0.68039,0.68045,5527700005.0
2007-05-11 05:45:00,0.68045,0.68055,0.6803,0.6804,7126899999.0
2007-05-11 06:00:00,0.68045,0.6805,0.68022,0.6804,3928700025.0
2007-05-11 06:15:00,0.6804,0.6807,0.6802,0.68065,10529899984.0
2007-05-11 06:30:00,0.68065,0.6807,0.68026,0.6806,4752499976.0
2007-05-11 06:45:00,0.6806,0.6807,0.68026,0.68039,4967200007.0
2007-05-11 07:00:00,0.6805,0.68062,0.6804,0.68045,5609200046.0
2007-05-11 07:15:00,0.6806,0.6807,0.6805,0.68065,2829000003.0
2007-05-11 07:30:00,0.6807,0.6807,0.68045,0.68047,3470000005.0
2007-05-11 07:45:00,0.6806,0.6808,0.68045,0.6808,6656999999.0
2007-05-11 08:00:00,0.6808,0.6812,0.6807,0.6812,9010199964.0
2007-05-11 08:15:00,0.6812,0.6814,0.6811,0.68125,10715699957.0
2007-05-11 08:30:00,0.6814,0.68165,0.68125,0.6815,23099700016.0
2007-05-11 08:45:00,0.68145,0.6816,0.68115,0.6814,16795900014.0
2007-05-11 09:00:00,0.6814,0.6817,0.68135,0.68155,12112300042.0
2007-05-11 09:15:00,0.68155,0.6816,0.6812,0.6814,16087899994.0
2007-05-11 09:30:00,0.6813,0.6818,0.68125,0.68175,17952500004.0
2007-05-11 09:45:00,0.6816,0.6818,0.68145,0.6817,18611099987.0
2007-05-11 10:00:00,0.6817,0.6817,0.6815,0.6816,15544700034.0
2007-05-11 10:15:00,0.6814,0.6815,0.6812,0.6813,21572199985.0
2007-05-11 10:30:00,0.6812,0.6813,0.6807,0.6811,22384199949.0
2007-05-11 10:45:00,0.6811,0.68125,0.6808,0.6812,14729600020.0
2007-05-11 11:00:00,0.68115,0.6813,0.6811,0.6812,14419000012.0
2007-05-11 11:15:00,0.6813,0.6815,0.6811,0.6812,18060299996.0
2007-05-11 11:30:00,0.6812,0.6814,0.6811,0.68115,13499399917.0
2007-05-11 11:45:00,0.681,0.6812,0.681,0.6811,16272800002.0
2007-05-11 12:00:00,0.6811,0.6813,0.6809,0.6811,12264699965.0
2007-05-11 12:15:00,0.6812,0.6812,0.68105,0.6812,14984899948.0
2007-05-11 12:30:00,0.6812,0.6812,0.6809,0.681,14802799974.0
2007-05-11 12:45:00,0.681,0.6811,0.68085,0.6811,12610900079.0
2007-05-11 13:00:00,0.6812,0.6815,0.68105,0.6815,17906300135.0
2007-05-11 13:15:00,0.6815,0.6817,0.68135,0.6816,17395399997.0
2007-05-11 13:30:00,0.6816,0.6817,0.68145,0.68155,10391800033.0
2007-05-11 13:45:00,0.6815,0.6816,0.6813,0.6814,12036100138.0
2007-05-11 14:00:00,0.6813,0.6816,0.6812,0.6813,24221600056.0
2007-05-11 14:15:00,0.6813,0.6815,0.6811,0.6812,13973400023.0
2007-05-11 14:30:00,0.68095,0.68155,0.6807,0.6813,23259000000.0
2007-05-11 14:45:00,0.6814,0.6818,0.68125,0.6814,16034710490.0
2007-05-11 15:00:00,0.6815,0.6817,0.6813,0.6815,17922831548.0
2007-05-11 15:15:00,0.6815,0.6818,0.68145,0.6817,10285499975.0
2007-05-11 15:30:00,0.6817,0.68185,0.6816,0.6817,20096300070.0
2007-05-11 15:45:00,0.6818,0.6819,0.6815,0.6816,18413999932.0
2007-05-11 16:00:00,0.6815,0.6818,0.6815,0.6817,17990999960.0
2007-05-11 16:15:00,0.6816,0.6818,0.6815,0.68165,15354900056.0
2007-05-11 16:30:00,0.6817,0.6821,0.6814,0.6816,14666700066.0
2007-05-11 16:45:00,0.68165,0.682,0.6816,0.682,21236199849.0
2007-05-11 17:00:00,0.6821,0.68215,0.6817,0.68185,17678299950.0
2007-05-11 17:15:00,0.68185,0.6819,0.6816,0.6816,16523899981.0
2007-05-11 17:30:00,0.6817,0.682,0.6816,0.68195,15239600015.0
2007-05-11 17:45:00,0.68195,0.682,0.6818,0.68185,12301400012.0
2007-05-11 18:00:00,0.68185,0.6823,0.6817,0.6823,18132099898.0
2007-05-11 18:15:00,0.6823,0.6823,0.68195,0.682,8162699992.0
2007-05-11 18:30:00,0.682,0.6821,0.68185,0.68185,8434599996.0
2007-05-11 18:45:00,0.6819,0.6819,0.68175,0.6818,8959899982.0
2007-05-11 19:00:00,0.68175,0.68185,0.68165,0.6818,11045599990.0
2007-05-11 19:15:00,0.68175,0.68195,0.68175,0.6818,15246199978.0
2007-05-11 19:30:00,0.6818,0.68205,0.6818,0.682,8249500021.0
2007-05-11 19:45:00,0.682,0.68215,0.6819,0.68205,13094300094.0
2007-05-11 20:00:00,0.68205,0.6823,0.682,0.6823,7997099993.0
2007-05-11 20:15:00,0.68225,0.6828,0.68225,0.6827,10965099969.0
2007-05-11 20:30:00,0.6827,0.6827,0.68224,0.6825,9794999976.0
2007-05-11 20:45:00,0.6825,0.6825,0.68225,0.68225,9450100013.0
2007-05-11 21:00:00,0.68225,0.6824,0.68225,0.6823,5947899959.0
2007-05-11 21:15:00,0.6823,0.6823,0.6822,0.68225,3673799984.0
2007-05-11 21:30:00,0.68225,0.6826,0.68225,0.6825,8555999984.0
2007-05-11 21:45:00,0.6825,0.6826,0.6824,0.68245,4960600032.0
2007-05-11 22:00:00,0.68245,0.68265,0.6824,0.6826,5503799972.0
2007-05-11 22:15:00,0.6826,0.68268,0.68232,0.6826,2079499991.0
2007-05-11 22:30:00,0.6826,0.68275,0.68238,0.68265,4565699963.0
2007-05-11 22:45:00,0.68265,0.68275,0.68235,0.6824,6661999971.0
2007-05-13 23:00:00,0.6824,0.68266,0.6824,0.6826,1292000009.0
2007-05-13 23:15:00,0.6826,0.6826,0.6824,0.6826,612699981.0
2007-05-13 23:30:00,0.6825,0.68263,0.682,0.682,835899990.0
2007-05-13 23:45:00,0.6825,0.68269,0.682,0.68245,2422799981.0
2007-05-14 00:00:00,0.6825,0.68275,0.68229,0.68243,2242799983.0
2007-05-14 00:15:00,0.6826,0.6827,0.68225,0.6826,4626599981.0
2007-05-14 00:30:00,0.6826,0.6827,0.68243,0.68248,2878200008.0
2007-05-14 00:45:00,0.6827,0.68275,0.6824,0.6826,4004300010.0
2007-05-14 01:00:00,0.6827,0.6828,0.68235,0.6824,3825700005.0
2007-05-14 01:15:00,0.6824,0.6827,0.68235,0.68255,5390499972.0
2007-05-14 01:30:00,0.6826,0.6828,0.68243,0.68253,3632799999.0
2007-05-14 01:45:00,0.6826,0.6827,0.68235,0.6826,3751100024.0
2007-05-14 02:00:00,0.6826,0.68265,0.68239,0.68245,2405299986.0
2007-05-14 02:15:00,0.6825,0.6827,0.68232,0.6826,3366600010.0
2007-05-14 02:30:00,0.6826,0.68265,0.68234,0.6826,4307400015.0
2007-05-14 02:45:00,0.68265,0.68265,0.68245,0.6826,4305000025.0
2007-05-14 03:00:00,0.6826,0.6826,0.68235,0.6825,3972599981.0
2007-05-14 03:15:00,0.6825,0.6826,0.68219,0.6825,4114599994.0
2007-05-14 03:30:00,0.6825,0.6825,0.68231,0.6825,3174200015.0
2007-05-14 03:45:00,0.6825,0.6827,0.68231,0.6826,4090299958.0
2007-05-14 04:00:00,0.6826,0.6827,0.68229,0.68245,8066799960.0
2007-05-14 04:15:00,0.68245,0.6826,0.68225,0.6825,5712599988.0
2007-05-14 04:30:00,0.6825,0.6826,0.68245,0.6826,4766499985.0
2007-05-14 04:45:00,0.6826,0.6827,0.68255,0.6827,3035399972.0
2007-05-14 05:00:00,0.68265,0.6827,0.68252,0.6827,5359699993.0
2007-05-14 05:15:00,0.6827,0.68275,0.68234,0.6827,7270400018.0
2007-05-14 05:30:00,0.6827,0.6828,0.6826,0.6827,6456700024.0
2007-05-14 05:45:00,0.6827,0.6828,0.68265,0.6827,6703300018.0
2007-05-14 06:00:00,0.6827,0.68275,0.68245,0.68253,6896800004.0
2007-05-14 06:15:00,0.6827,0.6827,0.68247,0.6827,4279399956.0
2007-05-14 06:30:00,0.6827,0.6828,0.68253,0.6827,2804699995.0
2007-05-14 06:45:00,0.6827,0.6828,0.68253,0.6827,3942999957.0
2007-05-14 07:00:00,0.6827,0.6828,0.68246,0.6827,7047599965.0
2007-05-14 07:15:00,0.6827,0.6828,0.68257,0.68258,3791999990.0
2007-05-14 07:30:00,0.6827,0.6827,0.68247,0.68265,4774900016.0
2007-05-14 07:45:00,0.6827,0.6827,0.68235,0.6826,12402799998.0
2007-05-14 08:00:00,0.6826,0.6828,0.6824,0.6824,10361900011.0
2007-05-14 08:15:00,0.6825,0.6825,0.6822,0.6823,13795999985.0
2007-05-14 08:30:00,0.6823,0.6824,0.682,0.6822,12783100104.0
2007-05-14 08:45:00,0.6822,0.6824,0.6821,0.68215,9999199998.0
2007-05-14 09:00:00,0.682,0.6824,0.682,0.6823,16655799984.0
2007-05-14 09:15:00,0.6823,0.68245,0.6821,0.6823,14778799956.0
2007-05-14 09:30:00,0.6823,0.6826,0.6823,0.6825,10404400035.0
2007-05-14 09:45:00,0.6826,0.6828,0.6825,0.6827,12879699948.0
2007-05-14 10:00:00,0.6826,0.6829,0.68255,0.68265,16192399970.0
2007-05-14 10:15:00,0.68265,0.6829,0.6825,0.6827,11355899984.0
2007-05-14 10:30:00,0.6828,0.6837,0.6828,0.6836,17209400010.0
2007-05-14 10:45:00,0.6836,0.6837,0.6835,0.6835,11410700031.0
2007-05-14 11:00:00,0.6834,0.6835,0.683,0.683,20208199979.0
2007-05-14 11:15:00,0.68305,0.6832,0.6829,0.683,16518599960.0
2007-05-14 11:30:00,0.683,0.6832,0.683,0.6832,10989999999.0
2007-05-14 11:45:00,0.6832,0.68355,0.6831,0.6834,15775400182.0
2007-05-14 12:00:00,0.6834,0.6838,0.68335,0.68375,16037399913.0
2007-05-14 12:15:00,0.68375,0.6838,0.6835,0.6835,4665699964.0
2007-05-14 12:30:00,0.6835,0.6837,0.68345,0.6837,17183200077.0
2007-05-14 12:45:00,0.6837,0.68385,0.68365,0.68375,14464499953.0
2007-05-14 13:00:00,0.68375,0.684,0.6837,0.6839,12328199927.0
2007-05-14 13:15:00,0.684,0.6842,0.6838,0.6841,10987100037.0
2007-05-14 13:30:00,0.6841,0.6844,0.6841,0.6842,15586500013.0
2007-05-14 13:45:00,0.6842,0.6843,0.6841,0.6842,8635299988.0
2007-05-14 14:00:00,0.6842,0.6843,0.684,0.6842,15793250080.0
2007-05-14 14:15:00,0.6842,0.6843,0.684,0.6842,25398600095.0
2007-05-14 14:30:00,0.6842,0.6843,0.68385,0.684,17539100029.0
2007-05-14 14:45:00,0.684,0.684,0.6837,0.6839,15295899975.0
2007-05-14 15:00:00,0.6838,0.68405,0.6838,0.6839,13943299904.0
2007-05-14 15:15:00,0.6839,0.6841,0.6839,0.68395,14719800037.0
2007-05-14 15:30:00,0.684,0.68425,0.6839,0.6842,17121999909.0
2007-05-14 15:45:00,0.6842,0.6843,0.6841,0.6842,9758200009.0
2007-05-14 16:00:00,0.6842,0.6843,0.684,0.6843,11316800020.0
2007-05-14 16:15:00,0.6842,0.6842,0.6839,0.6839,12895600023.0
2007-05-14 16:30:00,0.684,0.684,0.6837,0.6838,16517299914.0
2007-05-14 16:45:00,0.6838,0.6839,0.6835,0.6835,13273199995.0
2007-05-14 17:00:00,0.6836,0.6837,0.6835,0.6835,10694999982.0
2007-05-14 17:15:00,0.6835,0.68375,0.6834,0.6837,15363999935.0
2007-05-14 17:30:00,0.6837,0.6838,0.6835,0.68375,14373199970.0
2007-05-14 17:45:00,0.6838,0.68385,0.6837,0.6838,10674900004.0
2007-05-14 18:00:00,0.6838,0.684,0.68375,0.684,6822099990.0
2007-05-14 18:15:00,0.684,0.6841,0.68395,0.684,7667800025.0
2007-05-14 18:30:00,0.684,0.68405,0.68395,0.684,5196500000.0
2007-05-14 18:45:00,0.684,0.6841,0.68395,0.6841,6133299996.0
2007-05-14 19:00:00,0.68405,0.6842,0.68405,0.68415,9742100007.0
2007-05-14 19:15:00,0.68415,0.68415,0.684,0.68415,10187699998.0
2007-05-14 19:30:00,0.68415,0.6842,0.68395,0.684,4740200008.0
2007-05-14 19:45:00,0.684,0.684,0.68385,0.684,8560399970.0
2007-05-14 20:00:00,0.684,0.6842,0.68385,0.6841,12581599987.0
2007-05-14 20:15:00,0.6841,0.6843,0.68405,0.68415,7375499993.0
2007-05-14 20:30:00,0.68415,0.6844,0.6841,0.6842,9074199960.0
2007-05-14 20:45:00,0.6842,0.6844,0.68415,0.6844,9177200008.0
2007-05-14 21:00:00,0.68435,0.6845,0.6843,0.6844,9171799984.0
2007-05-14 21:15:00,0.6844,0.6845,0.68418,0.6844,10014300011.0
2007-05-14 21:30:00,0.68435,0.6844,0.68416,0.6844,4284299997.0
2007-05-14 21:45:00,0.6844,0.6844,0.68435,0.6844,1285499997.0
2007-05-14 22:00:00,0.6844,0.6845,0.68435,0.6844,3926200011.0
2007-05-14 22:15:00,0.6844,0.6845,0.6842,0.68435,5943399996.0
2007-05-14 22:30:00,0.68435,0.68445,0.68394,0.68425,5067099957.0
2007-05-14 22:45:00,0.6842,0.6843,0.68415,0.6842,6968399982.0
2007-05-14 23:00:00,0.6842,0.68425,0.6839,0.6842,2140600004.0
2007-05-14 23:15:00,0.6841,0.6842,0.68405,0.6842,3502299983.0
2007-05-14 23:30:00,0.6842,0.6842,0.68388,0.684,1976400008.0
2007-05-14 23:45:00,0.684,0.6841,0.68383,0.6841,2891700016.0
2007-05-15 00:00:00,0.6841,0.68425,0.684,0.68415,2341299989.0
2007-05-15 00:15:00,0.68415,0.68424,0.68391,0.6842,1991199990.0
2007-05-15 00:30:00,0.6842,0.68431,0.68407,0.6843,2345099970.0
2007-05-15 00:45:00,0.6843,0.6843,0.6841,0.68415,1586900020.0
2007-05-15 01:00:00,0.6842,0.6842,0.6839,0.68395,4834999969.0
2007-05-15 01:15:00,0.68385,0.684,0.68371,0.68383,1687200005.0
2007-05-15 01:30:00,0.684,0.6841,0.68362,0.684,2236399998.0
2007-05-15 01:45:00,0.684,0.6843,0.68392,0.684,5413999995.0
2007-05-15 02:00:00,0.6841,0.6843,0.684,0.6842,7059500076.0
2007-05-15 02:15:00,0.6842,0.6842,0.68395,0.6841,5519699985.0
2007-05-15 02:30:00,0.6841,0.6842,0.68385,0.6842,1999200003.0
2007-05-15 02:45:00,0.6842,0.6843,0.68385,0.6842,5885799984.0
2007-05-15 03:00:00,0.6842,0.6843,0.68397,0.6842,6782099981.0
2007-05-15 03:15:00,0.6842,0.6843,0.68415,0.6843,3696699978.0
2007-05-15 03:30:00,0.6843,0.6843,0.68415,0.6842,3953199990.0
2007-05-15 03:45:00,0.6842,0.68435,0.68415,0.6842,6869699999.0
2007-05-15 04:00:00,0.68404,0.68425,0.68404,0.6842,2999399962.0
2007-05-15 04:15:00,0.6842,0.6843,0.68406,0.6842,2071799992.0
2007-05-15 04:30:00,0.68415,0.6842,0.68405,0.68405,4824300004.0
2007-05-15 04:45:00,0.68392,0.6842,0.68379,0.6841,3111100015.0
2007-05-15 05:00:00,0.68384,0.68415,0.68384,0.6841,2612199997.0
2007-05-15 05:15:00,0.68394,0.6842,0.68389,0.68405,3008200006.0
2007-05-15 05:30:00,0.68405,0.6841,0.68392,0.68402,2503399976.0
2007-05-15 05:45:00,0.684,0.6841,0.68377,0.68405,5287700061.0
2007-05-15 06:00:00,0.68392,0.6841,0.68384,0.6841,4169599970.0
2007-05-15 06:15:00,0.6841,0.68415,0.68396,0.684,4921299962.0
2007-05-15 06:30:00,0.68415,0.68415,0.68374,0.6841,5463900016.0
2007-05-15 06:45:00,0.684,0.6841,0.68379,0.68401,5576799979.0
2007-05-15 07:00:00,0.68402,0.6841,0.68382,0.68395,11020999967.0
2007-05-15 07:15:00,0.68403,0.6841,0.68374,0.6839,8036699963.0
2007-05-15 07:30:00,0.6839,0.6841,0.68385,0.6839,5962700015.0
2007-05-15 07:45:00,0.6839,0.684,0.68375,0.684,9253499959.0
2007-05-15 08:00:00,0.6839,0.68405,0.68355,0.68365,9809700038.0
2007-05-15 08:15:00,0.68365,0.6839,0.6836,0.68385,13393400040.0
2007-05-15 08:30:00,0.68385,0.684,0.68375,0.6838,21982600081.0
2007-05-15 08:45:00,0.6839,0.6841,0.6838,0.684,20727199863.0
2007-05-15 09:00:00,0.6839,0.684,0.6837,0.6839,25133500012.0
2007-05-15 09:15:00,0.6838,0.684,0.6837,0.68385,16679400087.0
2007-05-15 09:30:00,0.6837,0.6838,0.6836,0.6837,15391999987.0
2007-05-15 09:45:00,0.6837,0.6838,0.6833,0.6836,18433500024.0
2007-05-15 10:00:00,0.6836,0.6837,0.68345,0.6836,16452499981.0
2007-05-15 10:15:00,0.6836,0.6838,0.6834,0.6835,20050100025.0
2007-05-15 10:30:00,0.6837,0.68475,0.6837,0.6846,29493799821.0
2007-05-15 10:45:00,0.6846,0.6848,0.6846,0.68465,19569200103.0
2007-05-15 11:00:00,0.6846,0.6853,0.6846,0.685,18708899978.0
2007-05-15 11:15:00,0.6851,0.6852,0.6848,0.6848,13172300060.0
2007-05-15 11:30:00,0.6847,0.6852,0.6847,0.6851,24466100024.0
2007-05-15 11:45:00,0.6851,0.6851,0.6848,0.6848,14375200143.0
2007-05-15 12:00:00,0.6849,0.685,0.68475,0.6849,16763800020.0
2007-05-15 12:15:00,0.68485,0.6851,0.6848,0.6849,16985799977.0
2007-05-15 12:30:00,0.68485,0.685,0.6848,0.6849,14663200068.0
2007-05-15 12:45:00,0.6849,0.685,0.68465,0.68465,13781200070.0
2007-05-15 13:00:00,0.68465,0.685,0.68465,0.685,15297800019.0
2007-05-15 13:15:00,0.685,0.685,0.6848,0.6849,21403299955.0
2007-05-15 13:30:00,0.6849,0.685,0.68467,0.685,11891900070.0
2007-05-15 13:45:00,0.68505,0.6852,0.68495,0.6852,16135100093.0
2007-05-15 14:00:00,0.6849,0.6849,0.6845,0.6848,21053999934.0
2007-05-15 14:15:00,0.6848,0.6849,0.6844,0.6845,18367300010.0
2007-05-15 14:30:00,0.6845,0.6852,0.6844,0.6851,6266100001.0
2007-05-15 14:45:00,0.6852,0.6854,0.68515,0.6853,10602100001.0
2007-05-15 15:00:00,0.6852,0.6853,0.6851,0.6852,21437900097.0
2007-05-15 15:15:00,0.68515,0.6855,0.68505,0.6854,13987500038.0
2007-05-15 15:30:00,0.6853,0.6854,0.6848,0.6849,15016099985.0
2007-05-15 15:45:00,0.6848,0.6849,0.6846,0.6847,17852099972.0
2007-05-15 16:00:00,0.6846,0.6848,0.6845,0.68465,23142399894.0
2007-05-15 16:15:00,0.68465,0.6848,0.6846,0.68475,12189399975.0
2007-05-15 16:30:00,0.6847,0.6853,0.6845,0.6852,21963799943.0
2007-05-15 16:45:00,0.68525,0.68535,0.685,0.68525,24507599847.0
2007-05-15 17:00:00,0.68525,0.6853,0.6851,0.6851,13300100094.0
2007-05-15 17:15:00,0.6852,0.6852,0.6849,0.685,13440499946.0
2007-05-15 17:30:00,0.6851,0.68515,0.6846,0.6846,15649999974.0
2007-05-15 17:45:00,0.6846,0.6848,0.6846,0.6848,17104099961.0
2007-05-15 18:00:00,0.6848,0.68485,0.68465,0.6848,17380699978.0
2007-05-15 18:15:00,0.6848,0.6849,0.6847,0.6848,12134600020.0
2007-05-15 18:30:00,0.6848,0.6848,0.6846,0.6848,7444900028.0
2007-05-15 18:45:00,0.6848,0.6849,0.68465,0.68465,10655399973.0
2007-05-15 19:00:00,0.6847,0.6848,0.68455,0.6846,12573999930.0
2007-05-15 19:15:00,0.6846,0.6848,0.6846,0.6848,12895300037.0
2007-05-15 19:30:00,0.6848,0.68485,0.68465,0.6848,13339599993.0
2007-05-15 19:45:00,0.6848,0.68485,0.68454,0.6847,9396200024.0
2007-05-15 20:00:00,0.6847,0.6849,0.68464,0.6848,9356099980.0
2007-05-15 20:15:00,0.6848,0.68485,0.68465,0.6848,13972799978.0
2007-05-15 20:30:00,0.6848,0.6848,0.68445,0.6845,9659300025.0
2007-05-15 20:45:00,0.6845,0.6846,0.6843,0.6844,14488600023.0
2007-05-15 21:00:00,0.6844,0.6845,0.68435,0.6845,9835800004.0
2007-05-15 21:15:00,0.6845,0.6845,0.68435,0.6844,6499200024.0
2007-05-15 21:30:00,0.6844,0.6846,0.68433,0.68441,8757699947.0
2007-05-15 21:45:00,0.68437,0.6846,0.68432,0.6844,5385299955.0
2007-05-15 22:00:00,0.6844,0.6847,0.68435,0.6847,9308100000.0
2007-05-15 22:15:00,0.6847,0.6847,0.68435,0.6845,5126999986.0
2007-05-15 22:30:00,0.6846,0.6846,0.68427,0.68455,3739099998.0
2007-05-15 22:45:00,0.68455,0.6847,0.6841,0.6841,5760599986.0
2007-05-15 23:00:00,0.6841,0.6844,0.68405,0.6842,2546599983.0
2007-05-15 23:15:00,0.6842,0.6843,0.68405,0.6842,2211100014.0
2007-05-15 23:30:00,0.6842,0.6843,0.68413,0.6843,3217399972.0
2007-05-15 23:45:00,0.6842,0.68445,0.6842,0.68435,2761499982.0
2007-05-16 00:00:00,0.68435,0.6845,0.68421,0.68445,3015800011.0
2007-05-16 00:15:00,0.6844,0.6845,0.6842,0.6843,2376400025.0
2007-05-16 00:30:00,0.6843,0.6844,0.68411,0.6843,2526999973.0
2007-05-16 00:45:00,0.6843,0.6845,0.68425,0.6844,3248300018.0
2007-05-16 01:00:00,0.6844,0.6845,0.68423,0.68437,4234000000.0
2007-05-16 01:15:00,0.68445,0.68445,0.68421,0.6844,1743199995.0
2007-05-16 01:30:00,0.68423,0.6844,0.68422,0.6844,3444100027.0
2007-05-16 01:45:00,0.6844,0.6845,0.6842,0.6845,5684400031.0
2007-05-16 02:00:00,0.6845,0.6847,0.68445,0.68463,4023200002.0
2007-05-16 02:15:00,0.6847,0.6847,0.68448,0.6847,3202900003.0
2007-05-16 02:30:00,0.6847,0.6847,0.68455,0.6846,2737300001.0
2007-05-16 02:45:00,0.6846,0.6846,0.68417,0.6845,8338000036.0
2007-05-16 03:00:00,0.6845,0.6846,0.6843,0.68445,3487499980.0
2007-05-16 03:15:00,0.6845,0.6846,0.68445,0.68445,4631099991.0
2007-05-16 03:30:00,0.68445,0.6847,0.68445,0.6847,3732200048.0
2007-05-16 03:45:00,0.6847,0.6847,0.6845,0.6846,4825099993.0
2007-05-16 04:00:00,0.6846,0.6847,0.68432,0.6846,7457799998.0
2007-05-16 04:15:00,0.6846,0.6847,0.68443,0.6847,4849099927.0
2007-05-16 04:30:00,0.6847,0.68475,0.68443,0.6847,2569600011.0
2007-05-16 04:45:00,0.68449,0.6847,0.68441,0.6847,5083100012.0
2007-05-16 05:00:00,0.6847,0.6847,0.6846,0.6846,4017699973.0
2007-05-16 05:15:00,0.6846,0.6847,0.68446,0.6846,2589199981.0
2007-05-16 05:30:00,0.6846,0.6847,0.68455,0.6846,5052799958.0
2007-05-16 05:45:00,0.6846,0.6847,0.6845,0.6846,4351899988.0
2007-05-16 06:00:00,0.6846,0.68475,0.68449,0.68465,2386799990.0
2007-05-16 06:15:00,0.6847,0.68475,0.68443,0.68459,2909499958.0
2007-05-16 06:30:00,0.68458,0.68471,0.68442,0.6847,3384100005.0
2007-05-16 06:45:00,0.6847,0.6849,0.68455,0.68475,4274399991.0
2007-05-16 07:00:00,0.6848,0.6851,0.6847,0.6848,8593400006.0
2007-05-16 07:15:00,0.6848,0.6849,0.68465,0.6848,2379000007.0
2007-05-16 07:30:00,0.6848,0.6848,0.68455,0.6848,8218999988.0
2007-05-16 07:45:00,0.6848,0.6849,0.68455,0.68475,8709900004.0
2007-05-16 08:00:00,0.6847,0.6849,0.68455,0.6847,13284199952.0
2007-05-16 08:15:00,0.6847,0.68485,0.6845,0.6847,15101400050.0
2007-05-16 08:30:00,0.6847,0.6849,0.68455,0.6848,21081800146.0
2007-05-16 08:45:00,0.6848,0.685,0.68465,0.685,14496400033.0
2007-05-16 09:00:00,0.685,0.6852,0.6849,0.685,16629100021.0
2007-05-16 09:15:00,0.6849,0.685,0.6847,0.68485,13731500009.0
2007-05-16 09:30:00,0.68485,0.6849,0.6845,0.68455,11508415962.0
2007-05-16 09:45:00,0.68455,0.6847,0.6845,0.6846,18051799926.0
2007-05-16 10:00:00,0.6846,0.6847,0.6845,0.6846,11427399994.0
2007-05-16 10:15:00,0.6846,0.6847,0.6843,0.6845,13210100023.0
2007-05-16 10:30:00,0.6846,0.6852,0.6844,0.6845,16508399989.0
2007-05-16 10:45:00,0.6845,0.6849,0.68445,0.68475,10080499997.0
2007-05-16 11:00:00,0.6848,0.6849,0.68475,0.68485,7144400014.0
2007-05-16 11:15:00,0.68485,0.685,0.6847,0.6848,14433599963.0
2007-05-16 11:30:00,0.6847,0.6855,0.6844,0.68505,20841099910.0
2007-05-16 11:45:00,0.6851,0.6856,0.6851,0.6855,19477199994.0
2007-05-16 12:00:00,0.6855,0.6856,0.6853,0.68545,14882499954.0
2007-05-16 12:15:00,0.6855,0.6856,0.6854,0.6855,17777200024.0
2007-05-16 12:30:00,0.6855,0.6856,0.6854,0.6856,13026200048.0
2007-05-16 12:45:00,0.6856,0.6856,0.68535,0.6854,16641999997.0
2007-05-16 13:00:00,0.68545,0.6855,0.6852,0.6853,17764999929.0
2007-05-16 13:15:00,0.6853,0.6854,0.6852,0.6853,15334399933.0
2007-05-16 13:30:00,0.6852,0.6857,0.6852,0.6854,16935100054.0
2007-05-16 13:45:00,0.6853,0.6854,0.6851,0.6851,4271899962.0
2007-05-16 14:00:00,0.685,0.6851,0.6847,0.6848,21895999874.0
2007-05-16 14:15:00,0.6849,0.68505,0.68475,0.68485,21695800031.0
2007-05-16 14:30:00,0.68485,0.685,0.6847,0.6849,18625500044.0
2007-05-16 14:45:00,0.6848,0.6849,0.6846,0.6849,12074400034.0
2007-05-16 15:00:00,0.6848,0.685,0.6848,0.6849,17422000064.0
2007-05-16 15:15:00,0.6849,0.685,0.6845,0.6847,16301600004.0
2007-05-16 15:30:00,0.6847,0.6849,0.68465,0.6848,12526899934.0
2007-05-16 15:45:00,0.68485,0.6849,0.6846,0.6846,16220800097.0
2007-05-16 16:00:00,0.6847,0.6848,0.6846,0.6847,19269600113.0
2007-05-16 16:15:00,0.6847,0.6848,0.6843,0.6844,17182204106.0
2007-05-16 16:30:00,0.6843,0.68465,0.6843,0.6846,15529081041.0
2007-05-16 16:45:00,0.6846,0.6846,0.6843,0.6845,21116700050.0
2007-05-16 17:00:00,0.6844,0.68455,0.6838,0.6839,15411999983.0
2007-05-16 17:15:00,0.6838,0.6839,0.6835,0.6837,16791999970.0
2007-05-16 17:30:00,0.6836,0.6838,0.6835,0.68355,16004899887.0
2007-05-16 17:45:00,0.6836,0.6838,0.6835,0.6837,16309400124.0
2007-05-16 18:00:00,0.6836,0.6837,0.6829,0.68325,21360499944.0
2007-05-16 18:15:00,0.6832,0.6834,0.68315,0.68325,16154400029.0
2007-05-16 18:30:00,0.68325,0.6834,0.68315,0.68325,15315599953.0
2007-05-16 18:45:00,0.68325,0.6834,0.6832,0.6833,13884199928.0
2007-05-16 19:00:00,0.6833,0.6835,0.68325,0.68335,7441200004.0
2007-05-16 19:15:00,0.68335,0.68365,0.68325,0.68345,12051599964.0
2007-05-16 19:30:00,0.68345,0.6836,0.68345,0.6836,12453099974.0
2007-05-16 19:45:00,0.6836,0.6836,0.68345,0.6835,5373600012.0
2007-05-16 20:00:00,0.68355,0.6836,0.68335,0.68335,7476899997.0
2007-05-16 20:15:00,0.6834,0.6836,0.68335,0.68345,10260000029.0
2007-05-16 20:30:00,0.68345,0.6835,0.68325,0.6834,10407499959.0
2007-05-16 20:45:00,0.68322,0.6835,0.68312,0.6835,9226499995.0
2007-05-16 21:00:00,0.6835,0.6835,0.68325,0.6833,6756399975.0
2007-05-16 21:15:00,0.6833,0.6838,0.68325,0.6837,16159099958.0
2007-05-16 21:30:00,0.68365,0.6838,0.68365,0.68365,8051500041.0
2007-05-16 21:45:00,0.6837,0.68385,0.68339,0.6837,8028700019.0
2007-05-16 22:00:00,0.6837,0.68395,0.68365,0.68385,4608900011.0
2007-05-16 22:15:00,0.6839,0.6839,0.68375,0.68375,3710600016.0
2007-05-16 22:30:00,0.6838,0.6838,0.68355,0.6836,4543300023.0
2007-05-16 22:45:00,0.6836,0.6836,0.68335,0.68345,2484099995.0
2007-05-16 23:00:00,0.68345,0.6837,0.6832,0.6836,2645899978.0
2007-05-16 23:15:00,0.68365,0.6838,0.68357,0.6837,2186299993.0
2007-05-16 23:30:00,0.6837,0.6837,0.68332,0.6835,2308499998.0
2007-05-16 23:45:00,0.6835,0.6835,0.68326,0.68335,1810999979.0
2007-05-17 00:00:00,0.68335,0.6839,0.68335,0.6838,3312300009.0
2007-05-17 00:15:00,0.68366,0.6839,0.68362,0.6837,5097000010.0
2007-05-17 00:30:00,0.6837,0.68375,0.6836,0.68375,4889100012.0
2007-05-17 00:45:00,0.68354,0.6839,0.68354,0.6838,5921500058.0
2007-05-17 01:00:00,0.6838,0.6839,0.68375,0.6838,3534300033.0
2007-05-17 01:15:00,0.6838,0.6839,0.68375,0.68375,6192300013.0
2007-05-17 01:30:00,0.6838,0.6838,0.68355,0.68365,2787999975.0
2007-05-17 01:45:00,0.6837,0.6839,0.6835,0.6837,6500399987.0
2007-05-17 02:00:00,0.6837,0.6838,0.6836,0.68375,4822399985.0
2007-05-17 02:15:00,0.68375,0.684,0.68375,0.6839,4416800003.0
2007-05-17 02:30:00,0.68385,0.68405,0.68375,0.68395,10207200003.0
2007-05-17 02:45:00,0.68395,0.68402,0.6838,0.6839,6403300001.0
2007-05-17 03:00:00,0.6839,0.68395,0.68361,0.6839,4517800022.0
2007-05-17 03:15:00,0.6839,0.6841,0.68363,0.6839,4943400004.0
2007-05-17 03:30:00,0.6839,0.6839,0.6837,0.6838,6345999977.0
2007-05-17 03:45:00,0.6838,0.6838,0.68361,0.6838,1559599994.0
2007-05-17 04:00:00,0.6838,0.6838,0.68349,0.6837,2454399987.0
2007-05-17 04:15:00,0.6837,0.6838,0.68344,0.68363,4675800000.0
2007-05-17 04:30:00,0.68358,0.6838,0.68349,0.6837,2986200014.0
2007-05-17 04:45:00,0.6837,0.6838,0.68339,0.68343,5616599989.0
2007-05-17 05:00:00,0.68361,0.6838,0.68361,0.6837,9062900004.0
2007-05-17 05:15:00,0.6837,0.6837,0.68365,0.6837,6597499989.0
2007-05-17 05:30:00,0.6837,0.6838,0.68348,0.6837,3653200016.0
2007-05-17 05:45:00,0.6837,0.68385,0.68363,0.6838,2417900008.0
2007-05-17 06:00:00,0.6838,0.6839,0.68368,0.6839,3733199987.0
2007-05-17 06:15:00,0.6839,0.6839,0.68362,0.6839,5722200012.0
2007-05-17 06:30:00,0.68385,0.6839,0.68365,0.68385,2676400023.0
2007-05-17 06:45:00,0.6838,0.68385,0.6836,0.6837,3847200007.0
2007-05-17 07:00:00,0.6837,0.6838,0.68365,0.68375,2784999986.0
2007-05-17 07:15:00,0.68375,0.6838,0.68357,0.68365,6797899975.0
2007-05-17 07:30:00,0.68365,0.6839,0.68355,0.6838,9411299994.0
2007-05-17 07:45:00,0.68385,0.6839,0.68375,0.68385,7290200021.0
2007-05-17 08:00:00,0.6838,0.684,0.6837,0.68395,16413099882.0
2007-05-17 08:15:00,0.684,0.6843,0.6839,0.68415,9810400000.0
2007-05-17 08:30:00,0.6842,0.6846,0.6841,0.6844,15881199953.0
2007-05-17 08:45:00,0.6844,0.6847,0.6842,0.6845,20602799956.0
2007-05-17 09:00:00,0.6845,0.6849,0.68445,0.68465,16807399960.0
2007-05-17 09:15:00,0.68465,0.685,0.6846,0.6849,11206300055.0
2007-05-17 09:30:00,0.6849,0.6849,0.68455,0.6846,17980100068.0
2007-05-17 09:45:00,0.6845,0.6848,0.68445,0.6847,17905200076.0
2007-05-17 10:00:00,0.68465,0.6847,0.6844,0.6846,13619599957.0
2007-05-17 10:15:00,0.68455,0.6847,0.68445,0.6845,11813499946.0
2007-05-17 10:30:00,0.6845,0.6847,0.6844,0.68465,14042600043.0
2007-05-17 10:45:00,0.68465,0.68465,0.6844,0.6845,14630855053.0
2007-05-17 11:00:00,0.6844,0.6845,0.6838,0.68425,20738900255.0
2007-05-17 11:15:00,0.6843,0.6843,0.684,0.68415,15760499933.0
2007-05-17 11:30:00,0.6841,0.6842,0.6839,0.684,8980399959.0
2007-05-17 11:45:00,0.684,0.6841,0.68395,0.684,14462499979.0
2007-05-17 12:00:00,0.684,0.6841,0.68385,0.68385,11185700043.0
2007-05-17 12:15:00,0.6839,0.6839,0.6837,0.6838,6720599990.0
2007-05-17 12:30:00,0.6838,0.68405,0.68375,0.6838,16468300056.0
2007-05-17 12:45:00,0.68375,0.6839,0.6837,0.6838,10737900050.0
2007-05-17 13:00:00,0.6838,0.6839,0.68365,0.6837,13076899959.0
2007-05-17 13:15:00,0.6836,0.6841,0.6836,0.684,13951299911.0
2007-05-17 13:30:00,0.684,0.684,0.68365,0.6838,16693399921.0
2007-05-17 13:45:00,0.6837,0.68385,0.68345,0.6837,21281599999.0
2007-05-17 14:00:00,0.6837,0.6839,0.6837,0.6837,17262200013.0
2007-05-17 14:15:00,0.6838,0.6838,0.6835,0.6836,15262199975.0
2007-05-17 14:30:00,0.6834,0.6836,0.6831,0.6831,19048700144.0
2007-05-17 14:45:00,0.683,0.6832,0.6828,0.6832,20496800128.0
2007-05-17 15:00:00,0.6831,0.6832,0.6827,0.6828,10371400078.0
2007-05-17 15:15:00,0.6829,0.68305,0.6828,0.68305,15391199990.0
2007-05-17 15:30:00,0.683,0.6831,0.6829,0.6831,16966999988.0
2007-05-17 15:45:00,0.6831,0.68315,0.68285,0.683,19110100075.0
2007-05-17 16:00:00,0.6831,0.6831,0.6827,0.683,18302400017.0
2007-05-17 16:15:00,0.6831,0.68315,0.6829,0.683,11392899990.0
2007-05-17 16:30:00,0.6829,0.6833,0.6829,0.68325,13620100067.0
2007-05-17 16:45:00,0.68315,0.68335,0.68271,0.68291,15575699997.0
2007-05-17 17:00:00,0.68299,0.68334,0.6827,0.6831,15691800116.0
2007-05-17 17:15:00,0.6832,0.6834,0.6831,0.6834,7456899983.0
2007-05-17 17:30:00,0.6834,0.6834,0.68325,0.6833,7552700016.0
2007-05-17 17:45:00,0.68335,0.68335,0.6831,0.68325,13772900023.0
2007-05-17 18:00:00,0.6832,0.6834,0.68305,0.6833,14821799944.0
2007-05-17 18:15:00,0.6833,0.6834,0.6832,0.6832,11569899983.0
2007-05-17 18:30:00,0.6832,0.6832,0.68305,0.68315,11512699984.0
2007-05-17 18:45:00,0.68315,0.6834,0.6831,0.6834,11203699977.0
2007-05-17 19:00:00,0.6834,0.6835,0.68335,0.6835,5530200032.0
2007-05-17 19:15:00,0.6835,0.6835,0.6833,0.6834,8608999943.0
2007-05-17 19:30:00,0.6834,0.6834,0.6832,0.68325,4471200007.0
2007-05-17 19:45:00,0.68325,0.6833,0.68315,0.6833,6818999985.0
2007-05-17 20:00:00,0.6833,0.6835,0.6833,0.6835,6312899980.0
2007-05-17 20:15:00,0.68345,0.6835,0.68325,0.6833,7284999995.0
2007-05-17 20:30:00,0.6833,0.68335,0.68294,0.6833,3942199998.0
2007-05-17 20:45:00,0.6832,0.6834,0.68299,0.68335,5769700032.0
2007-05-17 21:00:00,0.6835,0.6835,0.6833,0.6834,8918900011.0
2007-05-17 21:15:00,0.6834,0.6834,0.68325,0.6833,9240300060.0
2007-05-17 21:30:00,0.68335,0.68345,0.68315,0.6834,4663600014.0
2007-05-17 21:45:00,0.6834,0.6835,0.68324,0.6834,7414999976.0
2007-05-17 22:00:00,0.6834,0.6834,0.68325,0.6834,3322799970.0
2007-05-17 22:15:00,0.68318,0.6834,0.68302,0.6833,3160400002.0
2007-05-17 22:30:00,0.6833,0.6834,0.68315,0.6833,3811600003.0
2007-05-17 22:45:00,0.6833,0.6834,0.68315,0.68315,3259999977.0
2007-05-17 23:00:00,0.68315,0.6833,0.68298,0.6832,2781300032.0
2007-05-17 23:15:00,0.6832,0.6833,0.683,0.68325,3183400006.0
2007-05-17 23:30:00,0.6833,0.6833,0.68305,0.6833,1355499998.0
2007-05-17 23:45:00,0.6832,0.6833,0.68308,0.68325,2047100005.0
2007-05-18 00:00:00,0.6833,0.6833,0.68316,0.6833,1653300004.0
2007-05-18 00:15:00,0.68313,0.6833,0.683,0.68315,3076200004.0
2007-05-18 00:30:00,0.6833,0.68331,0.68318,0.68322,1713499992.0
2007-05-18 00:45:00,0.68318,0.6834,0.68304,0.6833,4756499982.0
2007-05-18 01:00:00,0.6833,0.6834,0.68314,0.6833,4380799980.0
2007-05-18 01:15:00,0.6833,0.6834,0.6831,0.68325,2835499977.0
2007-05-18 01:30:00,0.6834,0.6834,0.68325,0.68325,5154899976.0
2007-05-18 01:45:00,0.68325,0.6834,0.68325,0.6834,2474300005.0
2007-05-18 02:00:00,0.6834,0.6834,0.68303,0.68325,4116099989.0
2007-05-18 02:15:00,0.68325,0.6833,0.68315,0.68325,3205699978.0
2007-05-18 02:30:00,0.6833,0.6834,0.6832,0.6833,5734000024.0
2007-05-18 02:45:00,0.6833,0.6834,0.68325,0.6833,6442999968.0
2007-05-18 03:00:00,0.6833,0.6834,0.68314,0.6833,4777499993.0
2007-05-18 03:15:00,0.6833,0.68332,0.68304,0.68325,2936900033.0
2007-05-18 03:30:00,0.68325,0.6833,0.68308,0.6833,2456800022.0
2007-05-18 03:45:00,0.6833,0.68335,0.68325,0.68325,2445900013.0
2007-05-18 04:00:00,0.6833,0.6833,0.68272,0.68306,3712000051.0
2007-05-18 04:15:00,0.6832,0.6832,0.6829,0.6831,3798100000.0
2007-05-18 04:30:00,0.6831,0.68315,0.68287,0.6829,5724299981.0
2007-05-18 04:45:00,0.683,0.6831,0.68263,0.683,3671199983.0
2007-05-18 05:00:00,0.683,0.6831,0.68295,0.68297,3124400006.0
2007-05-18 05:15:00,0.683,0.6832,0.68295,0.68295,7709899988.0
2007-05-18 05:30:00,0.683,0.683,0.68274,0.68274,1455799987.0
2007-05-18 05:45:00,0.68283,0.68301,0.68271,0.683,8517199975.0
2007-05-18 06:00:00,0.683,0.68303,0.68272,0.683,1125400001.0
2007-05-18 06:15:00,0.683,0.6831,0.68288,0.6831,7064099963.0
2007-05-18 06:30:00,0.68305,0.6831,0.68284,0.6831,4889699991.0
2007-05-18 06:45:00,0.6831,0.6832,0.6831,0.6831,7758300001.0
2007-05-18 07:00:00,0.6831,0.6831,0.68305,0.6831,6350899971.0
2007-05-18 07:15:00,0.6831,0.6831,0.6829,0.68295,5834400008.0
2007-05-18 07:30:00,0.68295,0.6831,0.6828,0.683,5322200016.0
2007-05-18 07:45:00,0.683,0.6832,0.68285,0.6831,6926700005.0
2007-05-18 08:00:00,0.6831,0.68325,0.68295,0.6831,9822899970.0
2007-05-18 08:15:00,0.6831,0.6832,0.683,0.683,12279200029.0
2007-05-18 08:30:00,0.6829,0.6831,0.6828,0.68295,14180599955.0
2007-05-18 08:45:00,0.68295,0.68325,0.68275,0.6831,10774099970.0
2007-05-18 09:00:00,0.6831,0.6832,0.6824,0.6826,21298199984.0
2007-05-18 09:15:00,0.6826,0.6827,0.68245,0.6826,15893599976.0
2007-05-18 09:30:00,0.6826,0.6827,0.6825,0.6826,16862600021.0
2007-05-18 09:45:00,0.68255,0.6829,0.68255,0.6829,10212900021.0
2007-05-18 10:00:00,0.6829,0.6832,0.6827,0.6831,17918100046.0
2007-05-18 10:15:00,0.6832,0.6835,0.683,0.683,21060000114.0
2007-05-18 10:30:00,0.6831,0.68493,0.6831,0.6842,20407999938.0
2007-05-18 10:45:00,0.6843,0.68455,0.6842,0.6844,17205299998.0
2007-05-18 11:00:00,0.6843,0.6847,0.684,0.6841,22221399967.0
2007-05-18 11:15:00,0.684,0.6841,0.68385,0.684,19382399931.0
2007-05-18 11:30:00,0.684,0.68415,0.68395,0.6841,7313199985.0
2007-05-18 11:45:00,0.684,0.684,0.6835,0.68385,15492300032.0
2007-05-18 12:00:00,0.68385,0.684,0.68375,0.6839,18713200031.0
2007-05-18 12:15:00,0.68385,0.6839,0.6836,0.6837,14759399967.0
2007-05-18 12:30:00,0.68365,0.6837,0.68315,0.6834,24775800018.0
2007-05-18 12:45:00,0.6833,0.68365,0.6831,0.6836,20873399903.0
2007-05-18 13:00:00,0.68355,0.6838,0.6835,0.6837,16346499812.0
2007-05-18 13:15:00,0.6839,0.684,0.6836,0.6838,10540700176.0
2007-05-18 13:30:00,0.6839,0.6839,0.68355,0.6837,13148099943.0
2007-05-18 13:45:00,0.6837,0.6838,0.68345,0.6837,15850399966.0
2007-05-18 14:00:00,0.6837,0.684,0.68365,0.6838,13945800051.0
2007-05-18 14:15:00,0.6837,0.684,0.6836,0.68385,18679700177.0
2007-05-18 14:30:00,0.6839,0.68395,0.6837,0.6838,13962299980.0
2007-05-18 14:45:00,0.6837,0.6838,0.6836,0.68365,13545644169.0
2007-05-18 15:00:00,0.6837,0.68395,0.68365,0.6839,16673799886.0
2007-05-18 15:15:00,0.6839,0.6839,0.6837,0.6837,8076200030.0
2007-05-18 15:30:00,0.6836,0.6837,0.6834,0.68355,9570599998.0
2007-05-18 15:45:00,0.68355,0.6839,0.6835,0.6838,20116800023.0
2007-05-18 16:00:00,0.6839,0.6839,0.6834,0.6838,11955399957.0
2007-05-18 16:15:00,0.6838,0.6839,0.6837,0.6837,16935500024.0
2007-05-18 16:30:00,0.68375,0.684,0.6835,0.6835,19927599816.0
2007-05-18 16:45:00,0.6834,0.6837,0.6834,0.6834,20743700116.0
2007-05-18 17:00:00,0.6835,0.6837,0.6831,0.6836,27079800246.0
2007-05-18 17:15:00,0.6835,0.6837,0.6834,0.6836,14369200187.0
2007-05-18 17:30:00,0.68365,0.6838,0.6835,0.6836,14479100039.0
2007-05-18 17:45:00,0.6837,0.6839,0.6835,0.68385,13342399999.0
2007-05-18 18:00:00,0.68385,0.6839,0.68365,0.68375,18508500024.0
2007-05-18 18:15:00,0.6838,0.6839,0.6836,0.6836,7789100020.0
2007-05-18 18:30:00,0.6837,0.6838,0.68365,0.68375,13877700070.0
2007-05-18 18:45:00,0.6837,0.6839,0.68365,0.68385,16413999981.0
2007-05-18 19:00:00,0.68385,0.6839,0.6838,0.68385,3989899995.0
2007-05-18 19:15:00,0.68385,0.68395,0.6837,0.6838,8398300000.0
2007-05-18 19:30:00,0.6838,0.68385,0.68365,0.6837,7168600026.0
2007-05-18 19:45:00,0.6837,0.6838,0.6836,0.6838,5456399973.0
2007-05-18 20:00:00,0.6838,0.684,0.68375,0.68395,4240800017.0
2007-05-18 20:15:00,0.68395,0.68405,0.68385,0.684,9600099998.0
2007-05-18 20:30:00,0.684,0.684,0.6838,0.6839,8424499999.0
2007-05-18 20:45:00,0.6839,0.684,0.68375,0.6839,4666500013.0
2007-05-18 21:00:00,0.6839,0.6841,0.68385,0.684,8007500010.0
2007-05-18 21:15:00,0.684,0.68405,0.68375,0.684,5658299988.0
2007-05-18 21:30:00,0.684,0.684,0.6839,0.68395,6663599964.0
2007-05-18 21:45:00,0.68395,0.68405,0.68383,0.684,6932199996.0
2007-05-18 22:00:00,0.684,0.68401,0.68383,0.6839,2728800011.0
2007-05-18 22:15:00,0.6839,0.68405,0.68385,0.684,2957400003.0
2007-05-18 22:30:00,0.684,0.68405,0.6839,0.68395,1387599987.0
2007-05-18 22:45:00,0.68395,0.68405,0.6836,0.6836,1436100003.0
2007-05-20 23:00:00,0.68417,0.68475,0.684,0.6846,2180899998.0
2007-05-20 23:15:00,0.6847,0.6848,0.6841,0.68455,1587599987.0
2007-05-20 23:30:00,0.68455,0.68455,0.68425,0.6844,1153100005.0
2007-05-20 23:45:00,0.68435,0.68453,0.6843,0.6844,2022799986.0
2007-05-21 00:00:00,0.6844,0.6846,0.68435,0.6845,2672600004.0
2007-05-21 00:15:00,0.6845,0.6848,0.68445,0.6846,1442999996.0
2007-05-21 00:30:00,0.6846,0.6846,0.68432,0.6846,2693299961.0
2007-05-21 00:45:00,0.68438,0.6846,0.68433,0.6846,3820999951.0
2007-05-21 01:00:00,0.6846,0.6848,0.68455,0.6847,2279700002.0
2007-05-21 01:15:00,0.68436,0.6847,0.68369,0.6845,4356999948.0
2007-05-21 01:30:00,0.68441,0.6846,0.68438,0.6845,4396399984.0
2007-05-21 01:45:00,0.6845,0.6847,0.68445,0.6846,3259999975.0
2007-05-21 02:00:00,0.6846,0.6847,0.68444,0.68455,2707499996.0
2007-05-21 02:15:00,0.68455,0.68465,0.68433,0.6845,6140100038.0
2007-05-21 02:30:00,0.68433,0.6846,0.68426,0.6845,7507799978.0
2007-05-21 02:45:00,0.6845,0.68475,0.6844,0.6846,6725599991.0
2007-05-21 03:00:00,0.6846,0.6847,0.68445,0.6846,4930599997.0
2007-05-21 03:15:00,0.6846,0.6847,0.68432,0.6847,2206399978.0
2007-05-21 03:30:00,0.6847,0.6847,0.68443,0.6847,3938700008.0
2007-05-21 03:45:00,0.6847,0.6847,0.68443,0.6845,2710800001.0
2007-05-21 04:00:00,0.6846,0.6847,0.68448,0.6846,4943399981.0
2007-05-21 04:15:00,0.6846,0.68462,0.68426,0.6846,1910600013.0
2007-05-21 04:30:00,0.6846,0.6846,0.68435,0.6845,5601599947.0
2007-05-21 04:45:00,0.6845,0.6846,0.68416,0.68455,3363799979.0
2007-05-21 05:00:00,0.6846,0.6846,0.68423,0.6845,5055899995.0
2007-05-21 05:15:00,0.6845,0.68465,0.68439,0.68465,2933300000.0
2007-05-21 05:30:00,0.68465,0.6847,0.6845,0.6845,2288000005.0
2007-05-21 05:45:00,0.6845,0.6845,0.68445,0.6845,4753799969.0
2007-05-21 06:00:00,0.6845,0.68451,0.68429,0.6844,4045599967.0
2007-05-21 06:15:00,0.6844,0.6845,0.68435,0.68445,3519500008.0
2007-05-21 06:30:00,0.68445,0.6845,0.68435,0.68445,2297100009.0
2007-05-21 06:45:00,0.6844,0.6846,0.68435,0.68445,3504400017.0
2007-05-21 07:00:00,0.6845,0.6848,0.68445,0.6847,7451000014.0
2007-05-21 07:15:00,0.68465,0.6848,0.68451,0.6847,4852700038.0
2007-05-21 07:30:00,0.6847,0.6848,0.68465,0.6847,3349000013.0
2007-05-21 07:45:00,0.6847,0.6848,0.68449,0.6848,3877000009.0
2007-05-21 08:00:00,0.6847,0.6848,0.68455,0.6847,8194500039.0
2007-05-21 08:15:00,0.6847,0.68475,0.68455,0.68455,6534699974.0
2007-05-21 08:30:00,0.6846,0.6847,0.68445,0.6846,9397100027.0
2007-05-21 08:45:00,0.6846,0.6846,0.68438,0.6844,12355400009.0
2007-05-21 09:00:00,0.6845,0.6846,0.6844,0.6846,16778100028.0
2007-05-21 09:15:00,0.6846,0.6848,0.68435,0.68465,19589100116.0
2007-05-21 09:30:00,0.6847,0.6847,0.68425,0.6844,16729400100.0
2007-05-21 09:45:00,0.6843,0.68455,0.68415,0.6844,16126800036.0
2007-05-21 10:00:00,0.6845,0.6846,0.6844,0.68445,13824699985.0
2007-05-21 10:15:00,0.68445,0.68465,0.68435,0.68435,15339400079.0
2007-05-21 10:30:00,0.6844,0.6845,0.6843,0.6845,20515200017.0
2007-05-21 10:45:00,0.6845,0.68465,0.6844,0.6844,11682099989.0
2007-05-21 11:00:00,0.68445,0.6848,0.68435,0.6847,16501799980.0
2007-05-21 11:15:00,0.6847,0.6852,0.6846,0.6847,17596799951.0
2007-05-21 11:30:00,0.6847,0.6848,0.6845,0.6846,15123699974.0
2007-05-21 11:45:00,0.6847,0.6847,0.6842,0.6843,23657999863.0
2007-05-21 12:00:00,0.68425,0.68445,0.6838,0.6839,12102700043.0
2007-05-21 12:15:00,0.6839,0.684,0.68355,0.6836,18324150088.0
2007-05-21 12:30:00,0.6836,0.6837,0.6827,0.6829,17236800041.0
2007-05-21 12:45:00,0.6829,0.683,0.68265,0.6827,17074099943.0
2007-05-21 13:00:00,0.6828,0.683,0.68265,0.68285,15195499909.0
2007-05-21 13:15:00,0.68285,0.68305,0.68265,0.6828,18188299950.0
2007-05-21 13:30:00,0.68265,0.6828,0.6826,0.6828,15003199956.0
2007-05-21 13:45:00,0.6828,0.68295,0.6827,0.6829,14310900043.0
2007-05-21 14:00:00,0.6829,0.683,0.68245,0.6826,23201300137.0
2007-05-21 14:15:00,0.6826,0.6826,0.6823,0.6826,17664698914.0
2007-05-21 14:30:00,0.6826,0.6828,0.6825,0.6826,22258599989.0
2007-05-21 14:45:00,0.6825,0.6827,0.6825,0.68255,16927899963.0
2007-05-21 15:00:00,0.68255,0.683,0.6825,0.6828,8558699994.0
2007-05-21 15:15:00,0.68285,0.683,0.6827,0.6828,10501700100.0
2007-05-21 15:30:00,0.6827,0.6828,0.6827,0.68275,11146300082.0
2007-05-21 15:45:00,0.68275,0.6829,0.68265,0.68265,16727800002.0
2007-05-21 16:00:00,0.6827,0.6829,0.6826,0.68285,15458999942.0
2007-05-21 16:15:00,0.6828,0.6829,0.68275,0.6829,10682200007.0
2007-05-21 16:30:00,0.6829,0.6829,0.68275,0.6828,14768600022.0
2007-05-21 16:45:00,0.6829,0.68335,0.6828,0.68335,13435400010.0
2007-05-21 17:00:00,0.6833,0.6834,0.6832,0.6833,14398200020.0
2007-05-21 17:15:00,0.6833,0.6833,0.6832,0.6832,5338199993.0
2007-05-21 17:30:00,0.6832,0.6832,0.6829,0.68295,10422199972.0
2007-05-21 17:45:00,0.683,0.6832,0.6829,0.6832,15001999938.0
2007-05-21 18:00:00,0.6832,0.68325,0.683,0.6832,12630100000.0
2007-05-21 18:15:00,0.6832,0.6835,0.68315,0.6833,8145999980.0
2007-05-21 18:30:00,0.6833,0.68345,0.68325,0.6834,11596999983.0
2007-05-21 18:45:00,0.68335,0.68345,0.68305,0.68335,12263299985.0
2007-05-21 19:00:00,0.6834,0.68355,0.6831,0.6832,11681575033.0
2007-05-21 19:15:00,0.6832,0.6833,0.6832,0.6833,3845700003.0
2007-05-21 19:30:00,0.6833,0.6833,0.68315,0.68325,5131799998.0
2007-05-21 19:45:00,0.68325,0.6833,0.6829,0.6832,10231900044.0
2007-05-21 20:00:00,0.6832,0.6833,0.68295,0.683,10335499980.0
2007-05-21 20:15:00,0.6829,0.6832,0.6829,0.6831,10708300017.0
2007-05-21 20:30:00,0.6831,0.6832,0.68305,0.6832,5285099995.0
2007-05-21 20:45:00,0.6832,0.68355,0.68315,0.6834,7310691992.0
2007-05-21 21:00:00,0.6835,0.6835,0.68325,0.68325,5012000035.0
2007-05-21 21:15:00,0.68325,0.68335,0.6831,0.6833,7396000030.0
2007-05-21 21:30:00,0.6833,0.6833,0.68302,0.6833,5958599998.0
2007-05-21 21:45:00,0.6833,0.6835,0.68325,0.6834,6698899992.0
2007-05-21 22:00:00,0.68335,0.6834,0.68315,0.6833,5027599996.0
2007-05-21 22:15:00,0.6833,0.6833,0.68305,0.6833,2249299985.0
2007-05-21 22:30:00,0.68325,0.6833,0.68305,0.6832,5479299968.0
2007-05-21 22:45:00,0.6832,0.6832,0.683,0.683,2353999997.0
2007-05-21 23:00:00,0.68295,0.6832,0.6829,0.6832,1548599994.0
2007-05-21 23:15:00,0.68315,0.6834,0.68295,0.6832,3479999985.0
2007-05-21 23:30:00,0.6832,0.6832,0.68289,0.68295,2117400000.0
2007-05-21 23:45:00,0.6831,0.68315,0.6829,0.6831,1899500000.0
2007-05-22 00:00:00,0.68315,0.6832,0.68305,0.6831,1826499994.0
2007-05-22 00:15:00,0.6829,0.68325,0.68288,0.68312,2270900005.0
2007-05-22 00:30:00,0.68325,0.6833,0.68295,0.68301,3413099981.0
2007-05-22 00:45:00,0.6831,0.68315,0.68295,0.6831,5292500000.0
2007-05-22 01:00:00,0.6831,0.6831,0.6829,0.68295,2645200032.0
2007-05-22 01:15:00,0.6829,0.6831,0.68275,0.683,6378200029.0
2007-05-22 01:30:00,0.683,0.683,0.6828,0.6829,6207500004.0
2007-05-22 01:45:00,0.68285,0.683,0.68266,0.68275,4660499990.0
2007-05-22 02:00:00,0.6828,0.6829,0.6826,0.6827,7158699956.0
2007-05-22 02:15:00,0.6826,0.6827,0.68243,0.6826,6250399958.0
2007-05-22 02:30:00,0.6826,0.68265,0.68255,0.6826,3700499991.0
2007-05-22 02:45:00,0.6826,0.6826,0.68245,0.6825,7321600004.0
2007-05-22 03:00:00,0.68255,0.6826,0.68245,0.6825,11294900039.0
2007-05-22 03:15:00,0.6826,0.6827,0.68233,0.6826,6406400001.0
2007-05-22 03:30:00,0.68234,0.6827,0.68231,0.6825,5352899991.0
2007-05-22 03:45:00,0.6825,0.68265,0.68236,0.68243,5256099965.0
2007-05-22 04:00:00,0.68249,0.6827,0.68232,0.6827,1555200007.0
2007-05-22 04:15:00,0.6827,0.6827,0.68238,0.6827,3248600027.0
2007-05-22 04:30:00,0.68253,0.6828,0.68244,0.6827,2961500003.0
2007-05-22 04:45:00,0.6827,0.6828,0.68256,0.68265,5556800029.0
2007-05-22 05:00:00,0.6827,0.6828,0.68253,0.6827,3731999980.0
2007-05-22 05:15:00,0.68265,0.68275,0.68253,0.6827,2935799991.0
2007-05-22 05:30:00,0.6827,0.6828,0.68251,0.68268,2996700031.0
2007-05-22 05:45:00,0.6827,0.6828,0.68246,0.68255,3481899982.0
2007-05-22 06:00:00,0.6827,0.6827,0.68265,0.6827,887700000.0
2007-05-22 06:15:00,0.6827,0.6828,0.68246,0.6826,3530499973.0
2007-05-22 06:30:00,0.6826,0.6827,0.68243,0.68261,4305299993.0
2007-05-22 06:45:00,0.6827,0.6827,0.68245,0.6825,7989199959.0
2007-05-22 07:00:00,0.6825,0.6826,0.68228,0.6825,5889200013.0
2007-05-22 07:15:00,0.68245,0.6827,0.68232,0.6825,7293300072.0
2007-05-22 07:30:00,0.68245,0.683,0.68245,0.6829,7124599999.0
2007-05-22 07:45:00,0.6829,0.6831,0.68279,0.683,6002100021.0
2007-05-22 08:00:00,0.683,0.68305,0.6828,0.68285,12592499992.0
2007-05-22 08:15:00,0.68285,0.68295,0.6827,0.68285,8110700007.0
2007-05-22 08:30:00,0.68285,0.6832,0.6827,0.6827,14240800068.0
2007-05-22 08:45:00,0.6827,0.6829,0.68265,0.68285,11573499984.0
2007-05-22 09:00:00,0.6829,0.6829,0.6825,0.6826,16571900007.0
2007-05-22 09:15:00,0.6826,0.6827,0.6825,0.6826,17729000056.0
2007-05-22 09:30:00,0.6825,0.6826,0.6823,0.68235,17582500034.0
2007-05-22 09:45:00,0.68235,0.6826,0.6823,0.6824,11720099948.0
2007-05-22 10:00:00,0.68245,0.6826,0.6824,0.6825,10425699982.0
2007-05-22 10:15:00,0.6825,0.68265,0.6823,0.6823,15274499922.0
2007-05-22 10:30:00,0.68235,0.6825,0.6823,0.6823,7824298124.0
2007-05-22 10:45:00,0.68235,0.68265,0.6823,0.6826,12841500016.0
2007-05-22 11:00:00,0.6828,0.6828,0.6824,0.68245,9959699948.0
2007-05-22 11:15:00,0.68255,0.6826,0.6824,0.6824,21033600011.0
2007-05-22 11:30:00,0.6824,0.6826,0.6821,0.6822,12101100133.0
2007-05-22 11:45:00,0.6821,0.6822,0.68185,0.6822,10105799983.0
2007-05-22 12:00:00,0.6821,0.6823,0.6817,0.6819,12705300120.0
2007-05-22 12:15:00,0.6819,0.68195,0.6816,0.6818,19979300108.0
2007-05-22 12:30:00,0.6817,0.68215,0.6817,0.68205,13101399947.0
2007-05-22 12:45:00,0.68205,0.6821,0.6818,0.6819,17778799964.0
2007-05-22 13:00:00,0.6818,0.682,0.68175,0.6819,14679000119.0
2007-05-22 13:15:00,0.6819,0.6819,0.68155,0.68165,16509099960.0
2007-05-22 13:30:00,0.68165,0.6818,0.6815,0.6815,12718699970.0
2007-05-22 13:45:00,0.68155,0.6817,0.6815,0.6817,9827400022.0
2007-05-22 14:00:00,0.6817,0.682,0.6816,0.6817,17911499997.0
2007-05-22 14:15:00,0.6817,0.68175,0.6813,0.6815,17668899870.0
2007-05-22 14:30:00,0.6815,0.6818,0.6815,0.6815,17948299972.0
2007-05-22 14:45:00,0.6815,0.6816,0.68145,0.68145,10210499960.0
2007-05-22 15:00:00,0.6815,0.6816,0.6814,0.6815,15158700032.0
2007-05-22 15:15:00,0.6815,0.6815,0.68125,0.6815,16491900041.0
2007-05-22 15:30:00,0.6815,0.6816,0.6814,0.6814,12647800001.0
2007-05-22 15:45:00,0.68145,0.68145,0.6812,0.6814,17809200073.0
2007-05-22 16:00:00,0.68145,0.6816,0.6814,0.6816,14550299958.0
2007-05-22 16:15:00,0.6817,0.682,0.6816,0.68185,15176499907.0
2007-05-22 16:30:00,0.6817,0.6818,0.6814,0.6814,13850000028.0
2007-05-22 16:45:00,0.6815,0.68175,0.6814,0.6817,14891999976.0
2007-05-22 17:00:00,0.6816,0.6817,0.6814,0.68155,9537699989.0
2007-05-22 17:15:00,0.6816,0.6817,0.68135,0.68135,12078399991.0
2007-05-22 17:30:00,0.6812,0.6813,0.6811,0.6813,18314600063.0
2007-05-22 17:45:00,0.6813,0.6813,0.6809,0.68095,16772399984.0
2007-05-22 18:00:00,0.6809,0.6812,0.6809,0.681,20137499953.0
2007-05-22 18:15:00,0.681,0.68115,0.68095,0.6811,16257599987.0
2007-05-22 18:30:00,0.6811,0.6811,0.68085,0.68095,13982599947.0
2007-05-22 18:45:00,0.68095,0.6811,0.68085,0.68105,9150600003.0
2007-05-22 19:00:00,0.6811,0.6811,0.68085,0.68085,8958900024.0
2007-05-22 19:15:00,0.6809,0.68105,0.68085,0.681,10052400048.0
2007-05-22 19:30:00,0.681,0.6812,0.68095,0.68115,5691399984.0
2007-05-22 19:45:00,0.6811,0.68115,0.681,0.6811,6807399991.0
2007-05-22 20:00:00,0.6811,0.6812,0.68105,0.6812,7480000044.0
2007-05-22 20:15:00,0.6812,0.6812,0.68115,0.68115,4158500000.0
2007-05-22 20:30:00,0.68115,0.6812,0.68088,0.6811,5396599999.0
2007-05-22 20:45:00,0.6811,0.6812,0.68083,0.6811,9900799942.0
2007-05-22 21:00:00,0.68105,0.6812,0.68105,0.6812,7232099976.0
2007-05-22 21:15:00,0.6812,0.6812,0.68095,0.6811,5315300026.0
2007-05-22 21:30:00,0.68105,0.6811,0.68095,0.681,9514200019.0
2007-05-22 21:45:00,0.681,0.6811,0.68095,0.681,8019799978.0
2007-05-22 22:00:00,0.681,0.681,0.6807,0.681,3914899989.0
2007-05-22 22:15:00,0.681,0.681,0.68075,0.681,3309500035.0
2007-05-22 22:30:00,0.68095,0.6811,0.68073,0.681,2535199968.0
2007-05-22 22:45:00,0.681,0.681,0.68074,0.6809,1238500001.0
2007-05-22 23:00:00,0.6809,0.681,0.68071,0.68095,1768199997.0
2007-05-22 23:15:00,0.68095,0.681,0.6808,0.6809,1334599987.0
2007-05-22 23:30:00,0.681,0.6811,0.68069,0.68093,1831200021.0
2007-05-22 23:45:00,0.681,0.68101,0.68083,0.681,829299989.0
2007-05-23 00:00:00,0.681,0.68115,0.68075,0.6811,3368999957.0
2007-05-23 00:15:00,0.68115,0.6812,0.6809,0.68118,2092699979.0
2007-05-23 00:30:00,0.68113,0.6812,0.68105,0.6811,3048100006.0
2007-05-23 00:45:00,0.6811,0.68114,0.6809,0.68095,5768600017.0
2007-05-23 01:00:00,0.68095,0.6812,0.68095,0.6811,7542699995.0
2007-05-23 01:15:00,0.6811,0.6812,0.68105,0.6811,2755300005.0
2007-05-23 01:30:00,0.6811,0.6812,0.68086,0.68115,5163199950.0
2007-05-23 01:45:00,0.6812,0.6813,0.68101,0.6812,5278500007.0
2007-05-23 02:00:00,0.6812,0.6813,0.68075,0.6812,4866099988.0
2007-05-23 02:15:00,0.6812,0.68125,0.68096,0.6812,4015999993.0
2007-05-23 02:30:00,0.6812,0.6813,0.68102,0.6812,4342600017.0
2007-05-23 02:45:00,0.6812,0.6812,0.68093,0.6811,7015699958.0
2007-05-23 03:00:00,0.6811,0.68115,0.681,0.6811,6280799955.0
2007-05-23 03:15:00,0.6811,0.6812,0.68095,0.6812,5191999942.0
2007-05-23 03:30:00,0.6812,0.6813,0.68115,0.68125,6371400027.0
2007-05-23 03:45:00,0.68125,0.68125,0.6811,0.6812,6027000055.0
2007-05-23 04:00:00,0.6812,0.6813,0.68115,0.68125,4457600015.0
2007-05-23 04:15:00,0.68125,0.6813,0.68103,0.6813,5795599993.0
2007-05-23 04:30:00,0.6812,0.6814,0.6812,0.6814,4346300038.0
2007-05-23 04:45:00,0.6814,0.68155,0.68125,0.68145,6574400009.0
2007-05-23 05:00:00,0.68145,0.6815,0.68116,0.6815,2585500001.0
2007-05-23 05:15:00,0.68137,0.6816,0.68135,0.6815,6094599996.0
2007-05-23 05:30:00,0.6815,0.6816,0.68135,0.6814,6258799983.0
2007-05-23 05:45:00,0.6814,0.6814,0.6813,0.68135,3578599984.0
2007-05-23 06:00:00,0.6814,0.6814,0.68115,0.68135,6122799982.0
2007-05-23 06:15:00,0.68122,0.6814,0.68115,0.6813,4099599997.0
2007-05-23 06:30:00,0.6813,0.68145,0.68115,0.6814,4530799994.0
2007-05-23 06:45:00,0.68135,0.68148,0.68132,0.6814,4407099959.0
2007-05-23 07:00:00,0.6814,0.6814,0.68106,0.68129,6894799975.0
2007-05-23 07:15:00,0.68123,0.68145,0.68109,0.68125,5598099995.0
2007-05-23 07:30:00,0.6813,0.6814,0.68104,0.68104,3159799997.0
2007-05-23 07:45:00,0.6813,0.6816,0.6813,0.6815,6843999992.0
2007-05-23 08:00:00,0.6815,0.6816,0.68125,0.68135,8285200025.0
2007-05-23 08:15:00,0.68135,0.6814,0.6812,0.6812,9437300009.0
2007-05-23 08:30:00,0.6812,0.6813,0.681,0.6811,12569299900.0
2007-05-23 08:45:00,0.6809,0.6811,0.6808,0.6811,20170800009.0
2007-05-23 09:00:00,0.6811,0.6812,0.6808,0.68095,18501799909.0
2007-05-23 09:15:00,0.68095,0.681,0.6806,0.6808,16968299979.0
2007-05-23 09:30:00,0.6806,0.6807,0.6804,0.6805,11800400030.0
2007-05-23 09:45:00,0.6804,0.6805,0.6801,0.6803,24018099951.0
2007-05-23 10:00:00,0.6803,0.6804,0.6801,0.68025,20607599931.0
2007-05-23 10:15:00,0.6803,0.6805,0.6801,0.6802,19460400054.0
2007-05-23 10:30:00,0.6803,0.6803,0.6795,0.6797,22384300101.0
2007-05-23 10:45:00,0.6798,0.6798,0.6795,0.6796,10162099937.0
2007-05-23 11:00:00,0.6795,0.6797,0.6793,0.6794,18448499913.0
2007-05-23 11:15:00,0.67945,0.6797,0.6794,0.6796,19708999952.0
2007-05-23 11:30:00,0.6796,0.6796,0.6795,0.6796,12931800023.0
2007-05-23 11:45:00,0.6796,0.6796,0.6791,0.6792,20243200021.0
2007-05-23 12:00:00,0.6792,0.67935,0.6789,0.679,19675699778.0
2007-05-23 12:15:00,0.6789,0.6792,0.6789,0.679,13476099974.0
2007-05-23 12:30:00,0.6789,0.679,0.6785,0.6785,21127000036.0
2007-05-23 12:45:00,0.6786,0.679,0.6785,0.6789,21355300172.0
2007-05-23 13:00:00,0.679,0.679,0.6787,0.67875,11943700014.0
2007-05-23 13:15:00,0.6788,0.6789,0.6786,0.6788,17204099957.0
2007-05-23 13:30:00,0.6788,0.6789,0.6785,0.6787,14457600057.0
2007-05-23 13:45:00,0.6787,0.67925,0.6786,0.6792,13048499910.0
2007-05-23 14:00:00,0.6791,0.6796,0.6791,0.6794,28602599996.0
2007-05-23 14:15:00,0.6793,0.6793,0.679,0.6793,18467300096.0
2007-05-23 14:30:00,0.6794,0.6794,0.6791,0.6791,28015400041.0
2007-05-23 14:45:00,0.6791,0.6793,0.67895,0.67915,13436700043.0
2007-05-23 15:00:00,0.6791,0.67915,0.6789,0.679,11642299836.0
2007-05-23 15:15:00,0.679,0.679,0.6787,0.6787,19441399952.0
2007-05-23 15:30:00,0.6788,0.67885,0.6785,0.6786,19348900000.0
2007-05-23 15:45:00,0.6787,0.6788,0.6786,0.6786,17437499993.0
2007-05-23 16:00:00,0.6787,0.6788,0.6785,0.6785,11343799921.0
2007-05-23 16:15:00,0.6786,0.6786,0.678,0.678,16210199937.0
2007-05-23 16:30:00,0.67805,0.6782,0.6779,0.678,18290699848.0
2007-05-23 16:45:00,0.678,0.6782,0.6779,0.6781,21571499949.0
2007-05-23 17:00:00,0.678,0.6782,0.678,0.6781,19724200089.0
2007-05-23 17:15:00,0.678,0.6781,0.6779,0.67795,11525100061.0
2007-05-23 17:30:00,0.678,0.678,0.6778,0.678,10584999975.0
2007-05-23 17:45:00,0.678,0.6782,0.67785,0.67815,11482999967.0
2007-05-23 18:00:00,0.67815,0.67825,0.67805,0.67815,14054300041.0
2007-05-23 18:15:00,0.67815,0.6782,0.67805,0.67815,9051799994.0
2007-05-23 18:30:00,0.67815,0.67825,0.67805,0.67805,12233499922.0
2007-05-23 18:45:00,0.678,0.678,0.6778,0.6779,13389500051.0
2007-05-23 19:00:00,0.678,0.67805,0.6778,0.678,13268499977.0
2007-05-23 19:15:00,0.678,0.67805,0.6779,0.6779,11762299922.0
2007-05-23 19:30:00,0.678,0.678,0.6777,0.67785,15869400015.0
2007-05-23 19:45:00,0.6779,0.6779,0.6775,0.6776,11345800034.0
2007-05-23 20:00:00,0.6776,0.6777,0.67745,0.67755,12810399929.0
2007-05-23 20:15:00,0.6776,0.6777,0.6773,0.67745,18297999963.0
2007-05-23 20:30:00,0.67745,0.6776,0.6773,0.6774,12475500075.0
2007-05-23 20:45:00,0.6774,0.6776,0.67735,0.67745,12705399988.0
2007-05-23 21:00:00,0.6776,0.67765,0.6775,0.67755,8065900118.0
2007-05-23 21:15:00,0.67755,0.6778,0.67755,0.6777,8995599905.0
2007-05-23 21:30:00,0.6777,0.6777,0.6775,0.6777,8065900052.0
2007-05-23 21:45:00,0.67765,0.6777,0.6776,0.6777,4597999977.0
2007-05-23 22:00:00,0.6777,0.6777,0.67733,0.67755,9089499984.0
2007-05-23 22:15:00,0.67755,0.6776,0.67745,0.6775,5021399973.0
2007-05-23 22:30:00,0.6775,0.6776,0.67745,0.6775,6493800014.0
2007-05-23 22:45:00,0.6775,0.67755,0.6774,0.6774,4381500005.0
2007-05-23 23:00:00,0.6774,0.6776,0.6772,0.67746,1762899997.0
2007-05-23 23:15:00,0.6775,0.6776,0.6773,0.6776,1268399999.0
2007-05-23 23:30:00,0.6776,0.67765,0.67727,0.6774,2482200006.0
2007-05-23 23:45:00,0.67742,0.6777,0.67735,0.6775,2575200027.0
2007-05-24 00:00:00,0.6775,0.6778,0.67736,0.67748,7113799991.0
2007-05-24 00:15:00,0.67755,0.6776,0.67745,0.6776,2251900016.0
2007-05-24 00:30:00,0.6776,0.6776,0.6774,0.6774,3707099992.0
2007-05-24 00:45:00,0.6774,0.67755,0.6774,0.6775,2448800030.0
2007-05-24 01:00:00,0.6775,0.67752,0.67734,0.6775,2875500042.0
2007-05-24 01:15:00,0.6775,0.6775,0.67714,0.6774,2362000022.0
2007-05-24 01:30:00,0.6773,0.6775,0.67706,0.67735,4028700010.0
2007-05-24 01:45:00,0.67735,0.67745,0.67694,0.67745,1940299997.0
2007-05-24 02:00:00,0.67745,0.67745,0.6772,0.67735,8653699962.0
2007-05-24 02:15:00,0.67735,0.67745,0.67712,0.6773,2071599980.0
2007-05-24 02:30:00,0.6773,0.67745,0.6772,0.6773,2306800023.0
2007-05-24 02:45:00,0.67709,0.6773,0.67702,0.6773,3578600005.0
2007-05-24 03:00:00,0.6773,0.67735,0.67702,0.6773,1555500010.0
2007-05-24 03:15:00,0.67719,0.6773,0.67685,0.6773,2859899979.0
2007-05-24 03:30:00,0.6773,0.6774,0.67704,0.67735,3512000014.0
2007-05-24 03:45:00,0.67735,0.6774,0.67725,0.6774,6164900003.0
2007-05-24 04:00:00,0.6774,0.6774,0.67715,0.6773,4163500027.0
2007-05-24 04:15:00,0.6773,0.67735,0.67698,0.67703,1921599989.0
2007-05-24 04:30:00,0.67707,0.67735,0.67702,0.6772,2304700012.0
2007-05-24 04:45:00,0.6774,0.6774,0.67699,0.67706,2651199998.0
2007-05-24 05:00:00,0.677,0.6773,0.67676,0.67725,2011099995.0
2007-05-24 05:15:00,0.67735,0.67735,0.67702,0.67735,1343099988.0
2007-05-24 05:30:00,0.67735,0.67735,0.67688,0.6772,3784600045.0
2007-05-24 05:45:00,0.6772,0.67735,0.67699,0.6773,2707999983.0
2007-05-24 06:00:00,0.67724,0.67735,0.67705,0.6772,5172599970.0
2007-05-24 06:15:00,0.67725,0.67735,0.67703,0.67725,3379814735.0
2007-05-24 06:30:00,0.6773,0.6773,0.67705,0.67722,2764299994.0
2007-05-24 06:45:00,0.6772,0.67735,0.67711,0.67712,3771499996.0
2007-05-24 07:00:00,0.67735,0.6774,0.67709,0.6773,4726199979.0
2007-05-24 07:15:00,0.6772,0.6773,0.67696,0.6772,4579699949.0
2007-05-24 07:30:00,0.67725,0.67725,0.67697,0.67725,2706100001.0
2007-05-24 07:45:00,0.67725,0.6773,0.67709,0.6773,6217099939.0
2007-05-24 08:00:00,0.6773,0.6775,0.67725,0.6773,8295899998.0
2007-05-24 08:15:00,0.6773,0.6773,0.6767,0.67675,18479800028.0
2007-05-24 08:30:00,0.67675,0.67675,0.6764,0.6765,16821500062.0
2007-05-24 08:45:00,0.6765,0.6767,0.6765,0.6766,19460525144.0
2007-05-24 09:00:00,0.6767,0.6767,0.6762,0.6764,13591149995.0
2007-05-24 09:15:00,0.6764,0.6768,0.67635,0.6768,15314800006.0
2007-05-24 09:30:00,0.67675,0.67685,0.6763,0.67645,16416399930.0
2007-05-24 09:45:00,0.6765,0.6767,0.6762,0.6766,21157200074.0
2007-05-24 10:00:00,0.6767,0.6768,0.6766,0.6768,14902000022.0
2007-05-24 10:15:00,0.6768,0.6768,0.6762,0.6762,23209900093.0
2007-05-24 10:30:00,0.6763,0.67655,0.67625,0.6765,18873000038.0
2007-05-24 10:45:00,0.6765,0.6765,0.6763,0.6764,11313699985.0
2007-05-24 11:00:00,0.6763,0.6765,0.6762,0.6765,17238200043.0
2007-05-24 11:15:00,0.6766,0.6767,0.6764,0.6764,12208999966.0
2007-05-24 11:30:00,0.67645,0.67695,0.6764,0.6769,14527799959.0
2007-05-24 11:45:00,0.6769,0.6769,0.6767,0.6767,16659699920.0
2007-05-24 12:00:00,0.6768,0.6771,0.67665,0.677,13132300100.0
2007-05-24 12:15:00,0.677,0.6771,0.6764,0.6764,13057300014.0
2007-05-24 12:30:00,0.6766,0.6769,0.67657,0.67675,12076399882.0
2007-05-24 12:45:00,0.6768,0.6768,0.6766,0.6767,14987199975.0
2007-05-24 13:00:00,0.67675,0.6768,0.6766,0.67675,8088499981.0
2007-05-24 13:15:00,0.6766,0.6767,0.6763,0.6764,12949399978.0
2007-05-24 13:30:00,0.6764,0.6765,0.6763,0.6765,13120399993.0
2007-05-24 13:45:00,0.67645,0.6765,0.6763,0.6763,14576500040.0
2007-05-24 14:00:00,0.6764,0.6767,0.6763,0.6766,14329199950.0
2007-05-24 14:15:00,0.6767,0.6769,0.6766,0.6768,12974100035.0
2007-05-24 14:30:00,0.6768,0.67695,0.6764,0.6765,12450399968.0
2007-05-24 14:45:00,0.6764,0.6766,0.6762,0.6766,10883499990.0
2007-05-24 15:00:00,0.6766,0.6767,0.6765,0.67665,15978099998.0
2007-05-24 15:15:00,0.67665,0.67665,0.6763,0.6766,17402699935.0
2007-05-24 15:30:00,0.6766,0.6766,0.6763,0.6763,16829600032.0
2007-05-24 15:45:00,0.6764,0.6765,0.6762,0.6763,9581000012.0
2007-05-24 16:00:00,0.6762,0.6764,0.6757,0.6762,22550800058.0
2007-05-24 16:15:00,0.6763,0.6765,0.6761,0.6765,9241999978.0
2007-05-24 16:30:00,0.6765,0.6767,0.6763,0.6766,21866400132.0
2007-05-24 16:45:00,0.6767,0.6768,0.6765,0.6766,16161499942.0
2007-05-24 17:00:00,0.6765,0.6766,0.6764,0.67645,16924899988.0
2007-05-24 17:15:00,0.6764,0.6765,0.6763,0.6765,8091400012.0
2007-05-24 17:30:00,0.6765,0.6765,0.67615,0.6764,17499599962.0
2007-05-24 17:45:00,0.6764,0.6765,0.67625,0.6764,10159400013.0
2007-05-24 18:00:00,0.6764,0.6766,0.6764,0.6766,13194100030.0
2007-05-24 18:15:00,0.6766,0.6766,0.6763,0.6766,19107000019.0
2007-05-24 18:30:00,0.67655,0.67665,0.67645,0.6766,9568699983.0
2007-05-24 18:45:00,0.6766,0.6767,0.67655,0.67665,13298100015.0
2007-05-24 19:00:00,0.6767,0.67675,0.67655,0.67665,7684800016.0
2007-05-24 19:15:00,0.67665,0.6768,0.6766,0.6767,10114600010.0
2007-05-24 19:30:00,0.6767,0.67678,0.67651,0.67665,8932299975.0
2007-05-24 19:45:00,0.67665,0.67685,0.67655,0.6768,10551199995.0
2007-05-24 20:00:00,0.6767,0.6769,0.67665,0.6768,11210400018.0
2007-05-24 20:15:00,0.6768,0.6768,0.67665,0.67665,14562000002.0
2007-05-24 20:30:00,0.6767,0.6767,0.67635,0.6765,13314900017.0
2007-05-24 20:45:00,0.6765,0.6765,0.676,0.67635,6152499961.0
2007-05-24 21:00:00,0.67635,0.6765,0.6762,0.6763,7034999956.0
2007-05-24 21:15:00,0.67602,0.6763,0.67602,0.67625,12622600028.0
2007-05-24 21:30:00,0.67625,0.6763,0.67615,0.6762,9326299934.0
2007-05-24 21:45:00,0.6762,0.6762,0.67605,0.6762,14621800026.0
2007-05-24 22:00:00,0.6762,0.6764,0.67615,0.67635,4584299992.0
2007-05-24 22:15:00,0.6763,0.6766,0.67625,0.67655,9722700001.0
2007-05-24 22:30:00,0.6765,0.6766,0.67645,0.6766,3279599984.0
2007-05-24 22:45:00,0.6766,0.6767,0.67635,0.67635,4883199959.0
2007-05-24 23:00:00,0.67635,0.6766,0.6763,0.6766,3518699988.0
2007-05-24 23:15:00,0.6766,0.67665,0.6764,0.6765,2541799990.0
2007-05-24 23:30:00,0.67645,0.6767,0.67605,0.6764,3220499992.0
2007-05-24 23:45:00,0.6765,0.67664,0.6764,0.6765,2434300008.0
2007-05-25 00:00:00,0.6765,0.67665,0.6763,0.6764,2283799980.0
2007-05-25 00:15:00,0.6764,0.6765,0.6761,0.6764,3505299982.0
2007-05-25 00:30:00,0.6764,0.6765,0.67615,0.67615,2889299977.0
2007-05-25 00:45:00,0.6762,0.6764,0.6762,0.6763,2521100003.0
2007-05-25 01:00:00,0.6763,0.67635,0.67615,0.6762,3027899988.0
2007-05-25 01:15:00,0.6762,0.67625,0.67586,0.6761,3397300008.0
2007-05-25 01:30:00,0.6761,0.6764,0.6761,0.67625,9758199969.0
2007-05-25 01:45:00,0.6763,0.6763,0.6762,0.6762,1042999995.0
2007-05-25 02:00:00,0.6762,0.67635,0.67594,0.6761,2996600011.0
2007-05-25 02:15:00,0.6761,0.6762,0.67587,0.6761,6368000007.0
2007-05-25 02:30:00,0.6761,0.6762,0.676,0.6761,8595399954.0
2007-05-25 02:45:00,0.6761,0.6762,0.67605,0.6761,3926600010.0
2007-05-25 03:00:00,0.6761,0.67655,0.6759,0.67655,12190399996.0
2007-05-25 03:15:00,0.67655,0.67665,0.67635,0.6766,9430200000.0
2007-05-25 03:30:00,0.6766,0.6769,0.67635,0.6764,11098099975.0
2007-05-25 03:45:00,0.6764,0.6767,0.67615,0.67655,7061900038.0
2007-05-25 04:00:00,0.6765,0.6766,0.67605,0.6762,6036800015.0
2007-05-25 04:15:00,0.6762,0.6762,0.67605,0.6762,7104799990.0
2007-05-25 04:30:00,0.6762,0.6762,0.67581,0.67598,6475299976.0
2007-05-25 04:45:00,0.6761,0.6761,0.6758,0.6761,4005099979.0
2007-05-25 05:00:00,0.6761,0.6762,0.67585,0.676,5011600016.0
2007-05-25 05:15:00,0.67595,0.676,0.67572,0.6759,5267799996.0
2007-05-25 05:30:00,0.6759,0.676,0.67574,0.67585,2605799977.0
2007-05-25 05:45:00,0.6759,0.6759,0.67563,0.6758,5187900013.0
2007-05-25 06:00:00,0.6758,0.67585,0.6757,0.6758,8792500100.0
2007-05-25 06:15:00,0.6758,0.67585,0.67564,0.6758,6944200156.0
2007-05-25 06:30:00,0.6758,0.67585,0.67558,0.6758,4893700018.0
2007-05-25 06:45:00,0.6758,0.67595,0.67575,0.6759,4934800000.0
2007-05-25 07:00:00,0.67585,0.676,0.67575,0.6759,6886200017.0
2007-05-25 07:15:00,0.6759,0.67595,0.67555,0.6757,4858500025.0
2007-05-25 07:30:00,0.6757,0.6761,0.6757,0.6759,14696900110.0
2007-05-25 07:45:00,0.6759,0.67615,0.6758,0.6761,12073500018.0
2007-05-25 08:00:00,0.6761,0.6762,0.67559,0.676,10271399981.0
2007-05-25 08:15:00,0.6761,0.6764,0.67605,0.6763,17238700029.0
2007-05-25 08:30:00,0.6762,0.67635,0.67595,0.67595,18899500058.0
2007-05-25 08:45:00,0.67595,0.6761,0.6759,0.676,18432700043.0
2007-05-25 09:00:00,0.6759,0.6762,0.67575,0.6758,20295099983.0
2007-05-25 09:15:00,0.6758,0.6766,0.67575,0.6761,21476999981.0
2007-05-25 09:30:00,0.676,0.6761,0.6757,0.6761,21068400019.0
2007-05-25 09:45:00,0.676,0.6768,0.676,0.6767,23369600110.0
2007-05-25 10:00:00,0.6768,0.6769,0.6766,0.67685,15183299898.0
2007-05-25 10:15:00,0.6767,0.677,0.6767,0.67675,16920100022.0
2007-05-25 10:30:00,0.6767,0.6768,0.67635,0.6766,13840600013.0
2007-05-25 10:45:00,0.6766,0.67665,0.67645,0.6766,19181300139.0
2007-05-25 11:00:00,0.67655,0.6766,0.67625,0.6763,17693700107.0
2007-05-25 11:15:00,0.67625,0.67645,0.67615,0.6764,11460500099.0
2007-05-25 11:30:00,0.6764,0.67655,0.6762,0.67645,10476500051.0
2007-05-25 11:45:00,0.67645,0.6766,0.67625,0.6764,12593099980.0
2007-05-25 12:00:00,0.6763,0.6767,0.6763,0.6767,15493799968.0
2007-05-25 12:15:00,0.6767,0.6768,0.67645,0.6767,10566500041.0
2007-05-25 12:30:00,0.6767,0.6767,0.6765,0.67655,12448500018.0
2007-05-25 12:45:00,0.6766,0.677,0.6765,0.6768,17178200056.0
2007-05-25 13:00:00,0.6767,0.6771,0.6767,0.677,20221100031.0
2007-05-25 13:15:00,0.6769,0.6771,0.6769,0.677,13584800023.0
2007-05-25 13:30:00,0.67695,0.677,0.67685,0.677,12758800009.0
2007-05-25 13:45:00,0.677,0.67725,0.67695,0.6772,5470825001.0
2007-05-25 14:00:00,0.6772,0.6774,0.67705,0.6774,20014300052.0
2007-05-25 14:15:00,0.6775,0.6777,0.6774,0.67755,15463500027.0
2007-05-25 14:30:00,0.67755,0.6778,0.6775,0.6777,20009999988.0
2007-05-25 14:45:00,0.6777,0.6779,0.6775,0.6779,17288600034.0
2007-05-25 15:00:00,0.6779,0.6781,0.6778,0.678,16180200039.0
2007-05-25 15:15:00,0.67795,0.678,0.6778,0.678,11393200090.0
2007-05-25 15:30:00,0.678,0.67815,0.6779,0.678,17454850021.0
2007-05-25 15:45:00,0.678,0.678,0.6776,0.6777,16869899985.0
2007-05-25 16:00:00,0.6777,0.67825,0.6776,0.678,19125499970.0
2007-05-25 16:15:00,0.6779,0.6781,0.6778,0.6779,17037700045.0
2007-05-25 16:30:00,0.678,0.6782,0.6779,0.678,11505699998.0
2007-05-25 16:45:00,0.678,0.6781,0.6778,0.6779,16066699997.0
2007-05-25 17:00:00,0.6778,0.67795,0.6777,0.6778,18222400023.0
2007-05-25 17:15:00,0.6778,0.67795,0.6777,0.6779,18215100107.0
2007-05-25 17:30:00,0.6779,0.6779,0.67765,0.6778,13913599951.0
2007-05-25 17:45:00,0.6778,0.67785,0.6777,0.67785,14349699978.0
2007-05-25 18:00:00,0.67785,0.678,0.67775,0.67785,9815399968.0
2007-05-25 18:15:00,0.67785,0.67795,0.6778,0.6779,6650399971.0
2007-05-25 18:30:00,0.6779,0.6779,0.67775,0.67785,5316100037.0
2007-05-25 18:45:00,0.6778,0.67785,0.6777,0.6777,10430900023.0
2007-05-25 19:00:00,0.67775,0.6778,0.67745,0.6775,12480499938.0
2007-05-25 19:15:00,0.6775,0.6776,0.67745,0.6775,9709699972.0
2007-05-25 19:30:00,0.6775,0.6777,0.6774,0.67748,7938900005.0
2007-05-25 19:45:00,0.6775,0.67765,0.67745,0.67765,6408399987.0
2007-05-25 20:00:00,0.67765,0.6777,0.67741,0.6776,3779900002.0
2007-05-25 20:15:00,0.6776,0.6776,0.67742,0.67755,2898099990.0
2007-05-25 20:30:00,0.6776,0.6777,0.67742,0.6777,4657000015.0
2007-05-25 20:45:00,0.6777,0.6777,0.67744,0.6775,5008600123.0
2007-05-25 21:00:00,0.6776,0.6777,0.6775,0.6776,11479100076.0
2007-05-25 21:15:00,0.6776,0.6776,0.67735,0.6774,8661400009.0
2007-05-25 21:30:00,0.6774,0.6775,0.67735,0.6774,6538900002.0
2007-05-25 21:45:00,0.6774,0.67765,0.67735,0.67755,12504100028.0
2007-05-25 22:00:00,0.67755,0.6776,0.67725,0.6776,5695300000.0
2007-05-25 22:15:00,0.67755,0.6777,0.67735,0.67735,6241500019.0
2007-05-25 22:30:00,0.67735,0.6776,0.6773,0.6776,1755299997.0
2007-05-25 22:45:00,0.6776,0.6777,0.6774,0.6775,1621800002.0
2007-05-27 23:00:00,0.6775,0.67787,0.67735,0.67774,4107200024.0
2007-05-27 23:15:00,0.67773,0.6779,0.67729,0.67737,2961500013.0
2007-05-27 23:30:00,0.6775,0.67775,0.6773,0.67775,1548600015.0
2007-05-27 23:45:00,0.6777,0.67784,0.6774,0.6776,1656699993.0
2007-05-28 00:00:00,0.6776,0.67787,0.67754,0.6777,1794899996.0
2007-05-28 00:15:00,0.6777,0.67785,0.67755,0.67765,4499699984.0
2007-05-28 00:30:00,0.67765,0.6778,0.67752,0.6778,4489699990.0
2007-05-28 00:45:00,0.6778,0.6779,0.67751,0.6778,7279100028.0
2007-05-28 01:00:00,0.67775,0.67785,0.6775,0.6776,2885999994.0
2007-05-28 01:15:00,0.67765,0.67785,0.67754,0.6778,2036400001.0
2007-05-28 01:30:00,0.6778,0.6779,0.6776,0.6777,3342699994.0
2007-05-28 01:45:00,0.6777,0.6778,0.67748,0.67775,3895299982.0
2007-05-28 02:00:00,0.67785,0.67795,0.67764,0.6778,2403300005.0
2007-05-28 02:15:00,0.6778,0.6779,0.67748,0.6778,3905399985.0
2007-05-28 02:30:00,0.6778,0.6778,0.6775,0.6776,2262600004.0
2007-05-28 02:45:00,0.6776,0.6778,0.6774,0.67765,4277500013.0
2007-05-28 03:00:00,0.6777,0.6778,0.67748,0.67773,6091899950.0
2007-05-28 03:15:00,0.6778,0.67785,0.6775,0.6777,3796387919.0
2007-05-28 03:30:00,0.6778,0.6779,0.67744,0.6776,6373599960.0
2007-05-28 03:45:00,0.6776,0.67775,0.6775,0.6777,4859699973.0
2007-05-28 04:00:00,0.6777,0.6778,0.6776,0.6777,2674099970.0
2007-05-28 04:15:00,0.6777,0.6779,0.67746,0.67772,3127700001.0
2007-05-28 04:30:00,0.6778,0.6779,0.67762,0.6779,2444999995.0
2007-05-28 04:45:00,0.6779,0.678,0.67775,0.678,6142699977.0
2007-05-28 05:00:00,0.678,0.678,0.67752,0.67778,2108000002.0
2007-05-28 05:15:00,0.678,0.678,0.67761,0.678,2121600010.0
2007-05-28 05:30:00,0.678,0.678,0.6778,0.678,3113399995.0
2007-05-28 05:45:00,0.67792,0.678,0.6777,0.67794,6725300005.0
2007-05-28 06:00:00,0.6779,0.67809,0.67782,0.67784,6835899971.0
2007-05-28 06:15:00,0.678,0.67802,0.67747,0.6779,1990900001.0
2007-05-28 06:30:00,0.67784,0.678,0.67775,0.678,4262000014.0
2007-05-28 06:45:00,0.67793,0.678,0.6777,0.67793,6724299973.0
2007-05-28 07:00:00,0.678,0.67802,0.67775,0.67792,4519500015.0
2007-05-28 07:15:00,0.67795,0.678,0.67762,0.678,2889800010.0
2007-05-28 07:30:00,0.67795,0.6781,0.6778,0.6779,5127099962.0
2007-05-28 07:45:00,0.6779,0.6781,0.67785,0.678,4887900001.0
2007-05-28 08:00:00,0.67795,0.6781,0.67785,0.678,8069799980.0
2007-05-28 08:15:00,0.678,0.6782,0.67785,0.678,6831499996.0
2007-05-28 08:30:00,0.678,0.6781,0.6778,0.6779,8043000031.0
2007-05-28 08:45:00,0.6779,0.678,0.67782,0.678,6698100007.0
2007-05-28 09:00:00,0.678,0.67815,0.67778,0.67805,7187900021.0
2007-05-28 09:15:00,0.67805,0.6784,0.67805,0.67825,9738399936.0
2007-05-28 09:30:00,0.67825,0.6785,0.67805,0.6783,7225899956.0
2007-05-28 09:45:00,0.6783,0.6783,0.67785,0.6783,5212199971.0
2007-05-28 10:00:00,0.6783,0.6787,0.6781,0.6785,8828400035.0
2007-05-28 10:15:00,0.6785,0.6785,0.6783,0.6784,9357900028.0
2007-05-28 10:30:00,0.6784,0.6785,0.67809,0.6783,6378700011.0
2007-05-28 10:45:00,0.6783,0.6784,0.67825,0.6783,5789900018.0
2007-05-28 11:00:00,0.6783,0.6784,0.67814,0.6784,3928400016.0
2007-05-28 11:15:00,0.6784,0.6784,0.67825,0.6784,3782799970.0
2007-05-28 11:30:00,0.67824,0.6784,0.67802,0.67825,3516700004.0
2007-05-28 11:45:00,0.6783,0.6785,0.67821,0.6784,4559099989.0
2007-05-28 12:00:00,0.6784,0.6785,0.6783,0.67845,8175499933.0
2007-05-28 12:15:00,0.67845,0.67855,0.6782,0.6785,4930900008.0
2007-05-28 12:30:00,0.6785,0.6786,0.67835,0.6785,6962399989.0
2007-05-28 12:45:00,0.6786,0.6787,0.67832,0.6785,9170799974.0
2007-05-28 13:00:00,0.6785,0.6786,0.67828,0.6786,8627700025.0
2007-05-28 13:15:00,0.6786,0.6786,0.67835,0.6784,6820299963.0
2007-05-28 13:30:00,0.6784,0.6785,0.67825,0.6784,3561199990.0
2007-05-28 13:45:00,0.6784,0.67845,0.6783,0.6784,1088600011.0
2007-05-28 14:00:00,0.6784,0.6785,0.67816,0.6785,4909699997.0
2007-05-28 14:15:00,0.67845,0.6785,0.67812,0.6783,5159399991.0
2007-05-28 14:30:00,0.6783,0.67835,0.67825,0.6783,4961300014.0
2007-05-28 14:45:00,0.67835,0.67845,0.67808,0.67845,3138799995.0
2007-05-28 15:00:00,0.67845,0.67845,0.67829,0.6784,4737099955.0
2007-05-28 15:15:00,0.6784,0.6785,0.67835,0.6784,4307800026.0
2007-05-28 15:30:00,0.6784,0.6785,0.67821,0.67835,5695999947.0
2007-05-28 15:45:00,0.6784,0.6784,0.67809,0.6784,3116200001.0
2007-05-28 16:00:00,0.6784,0.6785,0.67825,0.6784,5131900031.0
2007-05-28 16:15:00,0.6783,0.67846,0.67815,0.6783,6717000010.0
2007-05-28 16:30:00,0.6783,0.6784,0.67825,0.6784,3948599974.0
2007-05-28 16:45:00,0.6784,0.6785,0.67835,0.67835,5513199966.0
2007-05-28 17:00:00,0.67835,0.67845,0.67818,0.6784,6347599976.0
2007-05-28 17:15:00,0.6784,0.6785,0.67815,0.6783,5305299980.0
2007-05-28 17:30:00,0.6783,0.6784,0.6783,0.6784,924400000.0
2007-05-28 17:45:00,0.6783,0.6784,0.6783,0.6784,296400009.0
2007-05-28 18:00:00,0.6784,0.6784,0.6782,0.6782,2655000009.0
2007-05-28 18:15:00,0.6782,0.6783,0.67796,0.6783,8995000009.0
2007-05-28 18:30:00,0.6783,0.6783,0.67809,0.6782,5359000037.0
2007-05-28 18:45:00,0.6782,0.67828,0.67805,0.6781,4888999998.0
2007-05-28 19:00:00,0.6781,0.67826,0.67794,0.6782,9161200060.0
2007-05-28 19:15:00,0.6783,0.6783,0.67792,0.67805,4953399989.0
2007-05-28 19:30:00,0.6781,0.67822,0.67746,0.67803,2804099977.0
2007-05-28 19:45:00,0.678,0.6782,0.67795,0.67803,6558500004.0
2007-05-28 20:00:00,0.67803,0.67818,0.67772,0.6781,8690700028.0
2007-05-28 20:15:00,0.678,0.67817,0.67795,0.6781,3979299983.0
2007-05-28 20:30:00,0.67809,0.6782,0.67759,0.67808,5088499993.0
2007-05-28 20:45:00,0.6781,0.6782,0.678,0.6782,1868400020.0
2007-05-28 21:00:00,0.6782,0.6782,0.67782,0.6781,2513300010.0
2007-05-28 21:15:00,0.6781,0.6781,0.67788,0.678,2202700006.0
2007-05-28 21:30:00,0.67783,0.67821,0.67759,0.67803,7182999988.0
2007-05-28 21:45:00,0.67822,0.67822,0.67773,0.67795,7967700010.0
2007-05-28 22:00:00,0.678,0.67815,0.67771,0.67784,2865700017.0
2007-05-28 22:15:00,0.6779,0.678,0.67758,0.67785,1789000018.0
2007-05-28 22:30:00,0.678,0.6781,0.67776,0.6781,2043000003.0
2007-05-28 22:45:00,0.678,0.6781,0.67777,0.67805,2164800000.0
2007-05-28 23:00:00,0.6781,0.6781,0.67782,0.6781,3514899993.0
2007-05-28 23:15:00,0.6781,0.6781,0.6779,0.6781,2878799989.0
2007-05-28 23:30:00,0.678,0.6781,0.67775,0.6781,1980699985.0
2007-05-28 23:45:00,0.6781,0.67812,0.67785,0.67807,5146299996.0
2007-05-29 00:00:00,0.6781,0.67825,0.67805,0.6781,2833899981.0
2007-05-29 00:15:00,0.6781,0.6783,0.67802,0.6781,3080599985.0
2007-05-29 00:30:00,0.6781,0.67815,0.67793,0.67815,3735499982.0
2007-05-29 00:45:00,0.67815,0.67835,0.67793,0.6782,1539999985.0
2007-05-29 01:00:00,0.6782,0.6784,0.67819,0.6784,4843400005.0
2007-05-29 01:15:00,0.6784,0.6785,0.67823,0.6783,2209100007.0
2007-05-29 01:30:00,0.6783,0.6783,0.67802,0.6782,2372000000.0
2007-05-29 01:45:00,0.6782,0.6784,0.6781,0.6783,3287400000.0
2007-05-29 02:00:00,0.67825,0.6783,0.67815,0.6782,4810800026.0
2007-05-29 02:15:00,0.6782,0.6782,0.67799,0.6782,2496600015.0
2007-05-29 02:30:00,0.6782,0.6782,0.67796,0.6782,2326200000.0
2007-05-29 02:45:00,0.6782,0.6782,0.67805,0.6781,5356099938.0
2007-05-29 03:00:00,0.67801,0.6782,0.67777,0.6781,4105899950.0
2007-05-29 03:15:00,0.6781,0.6781,0.67783,0.678,6465599964.0
2007-05-29 03:30:00,0.67795,0.6781,0.67745,0.6775,14709400038.0
2007-05-29 03:45:00,0.6775,0.6775,0.67735,0.6774,7189000008.0
2007-05-29 04:00:00,0.6774,0.6774,0.67715,0.6772,12898500088.0
2007-05-29 04:15:00,0.6772,0.6774,0.67705,0.6771,12438900003.0
2007-05-29 04:30:00,0.6771,0.6771,0.67675,0.677,12791099997.0
2007-05-29 04:45:00,0.677,0.677,0.6768,0.677,8691700009.0
2007-05-29 05:00:00,0.677,0.6771,0.67685,0.6769,9808700060.0
2007-05-29 05:15:00,0.6769,0.67695,0.67655,0.67695,3782500012.0
2007-05-29 05:30:00,0.67695,0.6771,0.67675,0.6771,3808200029.0
2007-05-29 05:45:00,0.6771,0.6773,0.67697,0.67725,5165800002.0
2007-05-29 06:00:00,0.6772,0.67725,0.67695,0.6772,9008300015.0
2007-05-29 06:15:00,0.6772,0.67725,0.67702,0.6772,8641899959.0
2007-05-29 06:30:00,0.6771,0.67725,0.67699,0.6772,7157299984.0
2007-05-29 06:45:00,0.67725,0.6775,0.67715,0.6774,6665400020.0
2007-05-29 07:00:00,0.6774,0.6776,0.67735,0.67747,4963100006.0
2007-05-29 07:15:00,0.67749,0.67765,0.67749,0.6776,7071600004.0
2007-05-29 07:30:00,0.6776,0.6778,0.67745,0.6775,7265600014.0
2007-05-29 07:45:00,0.6775,0.67755,0.67695,0.677,13605800087.0
2007-05-29 08:00:00,0.677,0.6773,0.67675,0.677,6980599971.0
2007-05-29 08:15:00,0.67705,0.6771,0.67675,0.6769,11044899927.0
2007-05-29 08:30:00,0.67685,0.6775,0.67685,0.6774,14433899965.0
2007-05-29 08:45:00,0.6775,0.6776,0.67725,0.6775,16658100032.0
2007-05-29 09:00:00,0.6774,0.67765,0.6773,0.6775,16749800043.0
2007-05-29 09:15:00,0.67755,0.67755,0.6771,0.6773,15216800025.0
2007-05-29 09:30:00,0.6772,0.6774,0.6772,0.6774,16769600007.0
2007-05-29 09:45:00,0.6773,0.6774,0.677,0.6772,20141599989.0
2007-05-29 10:00:00,0.6773,0.67735,0.677,0.6771,17100499971.0
2007-05-29 10:15:00,0.6772,0.6773,0.677,0.67725,18504499865.0
2007-05-29 10:30:00,0.6773,0.6776,0.67725,0.67755,15156299980.0
2007-05-29 10:45:00,0.67755,0.6776,0.6774,0.6776,23011999868.0
2007-05-29 11:00:00,0.6775,0.6782,0.6775,0.6782,26555299944.0
2007-05-29 11:15:00,0.6781,0.6783,0.678,0.6781,23327599854.0
2007-05-29 11:30:00,0.678,0.6785,0.678,0.6784,21089199927.0
2007-05-29 11:45:00,0.6784,0.6786,0.6783,0.6785,22706100107.0
2007-05-29 12:00:00,0.6785,0.679,0.6784,0.67895,18074899947.0
2007-05-29 12:15:00,0.67895,0.679,0.67865,0.6788,20913699893.0
2007-05-29 12:30:00,0.67885,0.67895,0.67875,0.6789,16510099978.0
2007-05-29 12:45:00,0.6789,0.679,0.67875,0.6789,16971399973.0
2007-05-29 13:00:00,0.6789,0.6791,0.6788,0.679,18078400035.0
2007-05-29 13:15:00,0.6788,0.6796,0.6788,0.67935,21544699986.0
2007-05-29 13:30:00,0.67935,0.6794,0.6791,0.6794,14055599950.0
2007-05-29 13:45:00,0.6793,0.6796,0.6793,0.6796,22201600156.0
2007-05-29 14:00:00,0.6796,0.6802,0.6795,0.6797,31470566065.0
2007-05-29 14:15:00,0.6798,0.6803,0.6797,0.6801,23416696154.0
2007-05-29 14:30:00,0.68,0.6805,0.68,0.6804,19292799933.0
2007-05-29 14:45:00,0.6804,0.68045,0.6802,0.6802,14758399937.0
2007-05-29 15:00:00,0.6803,0.6804,0.6802,0.68035,9068000036.0
2007-05-29 15:15:00,0.6802,0.6804,0.6801,0.68025,16430699980.0
2007-05-29 15:30:00,0.6803,0.6805,0.6802,0.6803,13943500043.0
2007-05-29 15:45:00,0.68025,0.6805,0.6802,0.68045,15554899879.0
2007-05-29 16:00:00,0.6806,0.6808,0.68,0.6801,23089100012.0
2007-05-29 16:15:00,0.6801,0.6803,0.68,0.68,15992099953.0
2007-05-29 16:30:00,0.68005,0.6802,0.68,0.6801,7233499985.0
2007-05-29 16:45:00,0.6802,0.6803,0.6801,0.6803,5607499983.0
2007-05-29 17:00:00,0.68035,0.68065,0.6802,0.6806,17725800008.0
2007-05-29 17:15:00,0.6805,0.6806,0.6804,0.68045,11829800010.0
2007-05-29 17:30:00,0.6803,0.6804,0.6802,0.6804,9841399963.0
2007-05-29 17:45:00,0.6804,0.6805,0.68025,0.6804,13984499902.0
2007-05-29 18:00:00,0.6803,0.6805,0.6802,0.6804,15547499896.0
2007-05-29 18:15:00,0.6803,0.6803,0.67995,0.68,15981000103.0
2007-05-29 18:30:00,0.68005,0.6802,0.68005,0.6802,6276499994.0
2007-05-29 18:45:00,0.6802,0.6802,0.68005,0.6801,6842800016.0
2007-05-29 19:00:00,0.6801,0.6802,0.68,0.6801,10137399993.0
2007-05-29 19:15:00,0.6801,0.68015,0.6798,0.6799,12351799992.0
2007-05-29 19:30:00,0.6797,0.6797,0.6791,0.6791,18650999994.0
2007-05-29 19:45:00,0.679,0.6792,0.6788,0.67905,11538000060.0
2007-05-29 20:00:00,0.6791,0.67935,0.6791,0.6792,13291999989.0
2007-05-29 20:15:00,0.6792,0.6793,0.6791,0.6792,15647099991.0
2007-05-29 20:30:00,0.6792,0.6793,0.67895,0.6792,5711000005.0
2007-05-29 20:45:00,0.6792,0.6793,0.6791,0.6793,7242100013.0
2007-05-29 21:00:00,0.6793,0.6793,0.67915,0.67925,6790699990.0
2007-05-29 21:15:00,0.6793,0.6793,0.67905,0.67915,8311900000.0
2007-05-29 21:30:00,0.67915,0.6792,0.67894,0.6791,8930500001.0
2007-05-29 21:45:00,0.6791,0.6791,0.6788,0.679,10968599963.0
2007-05-29 22:00:00,0.679,0.67905,0.67875,0.6788,12260000018.0
2007-05-29 22:15:00,0.6786,0.6789,0.67854,0.67875,7466799987.0
2007-05-29 22:30:00,0.67875,0.6788,0.6787,0.67875,3120700008.0
2007-05-29 22:45:00,0.67875,0.6788,0.67852,0.6787,2153600000.0
2007-05-29 23:00:00,0.67855,0.6788,0.6784,0.6788,1306999999.0
2007-05-29 23:15:00,0.6788,0.6788,0.6785,0.6788,2286100000.0
2007-05-29 23:30:00,0.6788,0.6788,0.67845,0.6786,2789400025.0
2007-05-29 23:45:00,0.6786,0.6787,0.67843,0.67845,5217899971.0
2007-05-30 00:00:00,0.67855,0.67875,0.67855,0.6787,2148999994.0
2007-05-30 00:15:00,0.6787,0.67871,0.67843,0.6787,5435900000.0
2007-05-30 00:30:00,0.6787,0.6789,0.67847,0.6789,2551299998.0
2007-05-30 00:45:00,0.67862,0.679,0.67862,0.679,3012400003.0
2007-05-30 01:00:00,0.679,0.6792,0.67895,0.6791,4228100001.0
2007-05-30 01:15:00,0.6791,0.6793,0.6791,0.6792,4363399973.0
2007-05-30 01:30:00,0.6792,0.67925,0.67915,0.6792,3006099988.0
2007-05-30 01:45:00,0.6792,0.67925,0.6791,0.6792,5145300001.0
2007-05-30 02:00:00,0.6792,0.6792,0.67905,0.67905,4766699995.0
2007-05-30 02:15:00,0.6791,0.6792,0.67869,0.6789,5239500010.0
2007-05-30 02:30:00,0.6789,0.679,0.6786,0.67865,8204999960.0
2007-05-30 02:45:00,0.6787,0.6787,0.67855,0.67865,2226599971.0
2007-05-30 03:00:00,0.67865,0.6787,0.67855,0.6786,3375499999.0
2007-05-30 03:15:00,0.67855,0.6786,0.6783,0.6783,8074199940.0
2007-05-30 03:30:00,0.6783,0.6787,0.67825,0.6786,16875699948.0
2007-05-30 03:45:00,0.67865,0.679,0.6785,0.67885,6904899976.0
2007-05-30 04:00:00,0.67885,0.679,0.67875,0.67885,3393200008.0
2007-05-30 04:15:00,0.67885,0.6789,0.67855,0.6788,5482600040.0
2007-05-30 04:30:00,0.6788,0.67885,0.67832,0.6786,4750400021.0
2007-05-30 04:45:00,0.6786,0.6786,0.67823,0.6785,7140800004.0
2007-05-30 05:00:00,0.6785,0.6785,0.67835,0.6784,5402700023.0
2007-05-30 05:15:00,0.6784,0.6785,0.67835,0.6785,8098299987.0
2007-05-30 05:30:00,0.6785,0.6786,0.67845,0.6785,9937599970.0
2007-05-30 05:45:00,0.6785,0.67855,0.6784,0.6785,3765299981.0
2007-05-30 06:00:00,0.6785,0.6786,0.67843,0.6785,9358900072.0
2007-05-30 06:15:00,0.6785,0.6786,0.67833,0.67843,2676400001.0
2007-05-30 06:30:00,0.6785,0.67861,0.6783,0.67839,5018799995.0
2007-05-30 06:45:00,0.6785,0.6785,0.67825,0.6784,6364899977.0
2007-05-30 07:00:00,0.6784,0.6784,0.67801,0.6784,5306100005.0
2007-05-30 07:15:00,0.6784,0.6785,0.6783,0.6784,7121299959.0
2007-05-30 07:30:00,0.6784,0.6784,0.67825,0.67835,7423900016.0
2007-05-30 07:45:00,0.6784,0.6786,0.6783,0.6786,8468299970.0
2007-05-30 08:00:00,0.6786,0.679,0.6786,0.6789,14962799996.0
2007-05-30 08:15:00,0.6789,0.67905,0.6787,0.67895,11943199996.0
2007-05-30 08:30:00,0.67895,0.6791,0.6787,0.6787,16566300051.0
2007-05-30 08:45:00,0.6788,0.6794,0.6786,0.6793,19283399902.0
2007-05-30 09:00:00,0.6792,0.6795,0.679,0.6794,22123499954.0
2007-05-30 09:15:00,0.67935,0.6794,0.6792,0.67925,15316899927.0
2007-05-30 09:30:00,0.67925,0.6793,0.679,0.67925,13094900017.0
2007-05-30 09:45:00,0.67925,0.6797,0.67925,0.6794,15539099948.0
2007-05-30 10:00:00,0.6795,0.6795,0.679,0.679,19306599945.0
2007-05-30 10:15:00,0.6789,0.6794,0.6789,0.6793,17414599895.0
2007-05-30 10:30:00,0.67925,0.6798,0.6792,0.67975,15601099834.0
2007-05-30 10:45:00,0.6796,0.67975,0.6794,0.6794,22918899941.0
2007-05-30 11:00:00,0.6795,0.6796,0.6793,0.6795,9568099994.0
2007-05-30 11:15:00,0.67955,0.6798,0.6795,0.6797,14374199954.0
2007-05-30 11:30:00,0.67975,0.6798,0.6795,0.67965,15114099928.0
2007-05-30 11:45:00,0.67965,0.6797,0.6794,0.6795,11849900051.0
2007-05-30 12:00:00,0.6794,0.6796,0.6793,0.6796,17233200102.0
2007-05-30 12:15:00,0.6795,0.6797,0.67945,0.67965,13470600023.0
2007-05-30 12:30:00,0.6795,0.68,0.6795,0.6799,21808500023.0
2007-05-30 12:45:00,0.67985,0.68,0.6797,0.6798,18852800123.0
2007-05-30 13:00:00,0.6798,0.6799,0.6794,0.67945,23362499943.0
2007-05-30 13:15:00,0.67945,0.67955,0.67935,0.6795,21244099946.0
2007-05-30 13:30:00,0.6795,0.6797,0.6794,0.6795,23733999974.0
2007-05-30 13:45:00,0.6796,0.6796,0.6793,0.6795,21739799908.0
2007-05-30 14:00:00,0.6794,0.6795,0.67925,0.67925,23165399921.0
2007-05-30 14:15:00,0.6796,0.6797,0.6794,0.6796,23636199887.0
2007-05-30 14:30:00,0.6796,0.6798,0.6796,0.6796,20923599926.0
2007-05-30 14:45:00,0.67965,0.6798,0.6795,0.67975,16532300120.0
2007-05-30 15:00:00,0.6798,0.6801,0.67975,0.67995,10109099975.0
2007-05-30 15:15:00,0.68,0.6801,0.6797,0.67995,16273900003.0
2007-05-30 15:30:00,0.68,0.68,0.6798,0.67985,10536399968.0
2007-05-30 15:45:00,0.6797,0.6799,0.6796,0.6797,24850599884.0
2007-05-30 16:00:00,0.6798,0.67985,0.67955,0.6797,15733699951.0
2007-05-30 16:15:00,0.6796,0.6799,0.6796,0.6797,10765199978.0
2007-05-30 16:30:00,0.6797,0.67985,0.6796,0.6797,15126799927.0
2007-05-30 16:45:00,0.6797,0.68,0.67965,0.6799,17119500035.0
2007-05-30 17:00:00,0.68,0.68015,0.6798,0.6798,15293499975.0
2007-05-30 17:15:00,0.6799,0.6799,0.6796,0.6797,11938200022.0
2007-05-30 17:30:00,0.6797,0.6799,0.6796,0.6798,18684299922.0
2007-05-30 17:45:00,0.6798,0.6799,0.67945,0.6795,15374299971.0
2007-05-30 18:00:00,0.6795,0.6796,0.67945,0.6796,14098700021.0
2007-05-30 18:15:00,0.6796,0.6796,0.6793,0.6796,17834000070.0
2007-05-30 18:30:00,0.6796,0.6796,0.67945,0.6795,7438999948.0
2007-05-30 18:45:00,0.67945,0.6797,0.67945,0.6795,14128199963.0
2007-05-30 19:00:00,0.67955,0.6796,0.6794,0.6794,7739300002.0
2007-05-30 19:15:00,0.6794,0.6795,0.67935,0.67945,5743900002.0
2007-05-30 19:30:00,0.6794,0.6796,0.6794,0.6796,6414899997.0
2007-05-30 19:45:00,0.6796,0.6798,0.6795,0.67955,8123699976.0
2007-05-30 20:00:00,0.6797,0.6798,0.67955,0.6797,7373300052.0
2007-05-30 20:15:00,0.6797,0.6797,0.67955,0.67965,8676200010.0
2007-05-30 20:30:00,0.6796,0.6796,0.6794,0.6796,8045099996.0
2007-05-30 20:45:00,0.6796,0.6797,0.67934,0.67965,4738599994.0
2007-05-30 21:00:00,0.6797,0.67985,0.67945,0.67945,15478199982.0
2007-05-30 21:15:00,0.6797,0.6799,0.6795,0.6798,10067300001.0
2007-05-30 21:30:00,0.6798,0.6799,0.67975,0.6798,7305900037.0
2007-05-30 21:45:00,0.6798,0.6799,0.6797,0.6799,15673599988.0
2007-05-30 22:00:00,0.6799,0.6799,0.67975,0.6798,8687999908.0
2007-05-30 22:15:00,0.6798,0.6798,0.67975,0.6798,3973200002.0
2007-05-30 22:30:00,0.6798,0.6798,0.67965,0.6797,2973200008.0
2007-05-30 22:45:00,0.67965,0.6798,0.67938,0.67965,3530600006.0
2007-05-30 23:00:00,0.6796,0.6796,0.6793,0.6795,1937299995.0
2007-05-30 23:15:00,0.6795,0.6796,0.6794,0.6795,4160899965.0
2007-05-30 23:30:00,0.6796,0.6796,0.6795,0.6796,2234999992.0
2007-05-30 23:45:00,0.6796,0.67965,0.67933,0.67947,5480599946.0
2007-05-31 00:00:00,0.6796,0.67965,0.67943,0.6796,3004899992.0
2007-05-31 00:15:00,0.6796,0.6797,0.67935,0.67938,7057499985.0
2007-05-31 00:30:00,0.67949,0.6796,0.67943,0.6796,1477999994.0
2007-05-31 00:45:00,0.67942,0.6796,0.67935,0.67945,3412900007.0
2007-05-31 01:00:00,0.6795,0.6796,0.67915,0.67955,2735999989.0
2007-05-31 01:15:00,0.6796,0.67961,0.67926,0.67952,2102099998.0
2007-05-31 01:30:00,0.67955,0.6796,0.67922,0.6796,1419300018.0
2007-05-31 01:45:00,0.6796,0.6797,0.67934,0.6797,7097199996.0
2007-05-31 02:00:00,0.6796,0.6797,0.67937,0.6796,3511200017.0
2007-05-31 02:15:00,0.6796,0.6797,0.67945,0.67955,7628100019.0
2007-05-31 02:30:00,0.6796,0.6797,0.67955,0.6796,5285900015.0
2007-05-31 02:45:00,0.6796,0.6797,0.67945,0.67955,6595600000.0
2007-05-31 03:00:00,0.67955,0.6796,0.67945,0.6795,2929999985.0
2007-05-31 03:15:00,0.6795,0.6796,0.67934,0.6795,3793799956.0
2007-05-31 03:30:00,0.67948,0.6797,0.67946,0.6796,4752400013.0
2007-05-31 03:45:00,0.6796,0.6797,0.67955,0.67965,5831699994.0
2007-05-31 04:00:00,0.67965,0.6797,0.67942,0.6796,6446699989.0
2007-05-31 04:15:00,0.67955,0.6797,0.67955,0.67955,6806100097.0
2007-05-31 04:30:00,0.6796,0.67975,0.67937,0.6796,4091300002.0
2007-05-31 04:45:00,0.6796,0.6797,0.67935,0.67955,2976100029.0
2007-05-31 05:00:00,0.67955,0.6797,0.67955,0.6797,8290499958.0
2007-05-31 05:15:00,0.6797,0.67975,0.67943,0.6795,1766999990.0
2007-05-31 05:30:00,0.6796,0.6797,0.67945,0.6796,2425099986.0
2007-05-31 05:45:00,0.6796,0.6797,0.67915,0.67955,5164499992.0
2007-05-31 06:00:00,0.67955,0.6797,0.67943,0.67943,4652500006.0
2007-05-31 06:15:00,0.6796,0.6797,0.67946,0.67965,3644099985.0
2007-05-31 06:30:00,0.67955,0.67978,0.67945,0.67978,4000099983.0
2007-05-31 06:45:00,0.6797,0.6797,0.67944,0.67965,3784099998.0
2007-05-31 07:00:00,0.67965,0.6797,0.67944,0.67965,3980500000.0
2007-05-31 07:15:00,0.6797,0.6797,0.6795,0.6796,4425499988.0
2007-05-31 07:30:00,0.6796,0.6796,0.67937,0.6796,6916800011.0
2007-05-31 07:45:00,0.67955,0.6798,0.67955,0.67975,11207800000.0
2007-05-31 08:00:00,0.6798,0.6804,0.6797,0.6803,14203399968.0
2007-05-31 08:15:00,0.68025,0.6805,0.68015,0.6805,10645700036.0
2007-05-31 08:30:00,0.6805,0.681,0.6803,0.681,15561300027.0
2007-05-31 08:45:00,0.681,0.681,0.6806,0.6806,18968300029.0
2007-05-31 09:00:00,0.6806,0.68075,0.6804,0.68045,20099800021.0
2007-05-31 09:15:00,0.6805,0.68055,0.68015,0.6803,16341799941.0
2007-05-31 09:30:00,0.6803,0.6804,0.6801,0.6803,12743400026.0
2007-05-31 09:45:00,0.6803,0.6807,0.68025,0.68065,12655799970.0
2007-05-31 10:00:00,0.68065,0.6807,0.6802,0.6803,12337999956.0
2007-05-31 10:15:00,0.6803,0.6804,0.6802,0.6803,14722199982.0
2007-05-31 10:30:00,0.6803,0.6807,0.6802,0.6805,17554900014.0
2007-05-31 10:45:00,0.6806,0.6807,0.68045,0.6806,14026099997.0
2007-05-31 11:00:00,0.6806,0.68065,0.6803,0.6804,18525699894.0
2007-05-31 11:15:00,0.68045,0.6805,0.6803,0.6805,12654299926.0
2007-05-31 11:30:00,0.6805,0.6805,0.6802,0.6803,14778699998.0
2007-05-31 11:45:00,0.6803,0.6803,0.6801,0.6802,14512800004.0
2007-05-31 12:00:00,0.6801,0.6803,0.6801,0.6802,15938999941.0
2007-05-31 12:15:00,0.6801,0.68015,0.6799,0.68,15148499964.0
2007-05-31 12:30:00,0.68,0.68,0.6797,0.68,19887400100.0
2007-05-31 12:45:00,0.68,0.68,0.6795,0.6796,16072600046.0
2007-05-31 13:00:00,0.6795,0.6797,0.6795,0.67955,10003299923.0
2007-05-31 13:15:00,0.67955,0.68015,0.67945,0.68005,22279299921.0
2007-05-31 13:30:00,0.68,0.6801,0.6797,0.68,13927299959.0
2007-05-31 13:45:00,0.67995,0.6801,0.67975,0.6801,15178550024.0
2007-05-31 14:00:00,0.6802,0.6803,0.68,0.68,12873174987.0
2007-05-31 14:15:00,0.6799,0.6806,0.6799,0.6804,19420099855.0
2007-05-31 14:30:00,0.6804,0.68075,0.68035,0.6806,13708800054.0
2007-05-31 14:45:00,0.6806,0.6806,0.6804,0.6805,11063199966.0
2007-05-31 15:00:00,0.6806,0.6807,0.68045,0.68065,13370400008.0
2007-05-31 15:15:00,0.68065,0.6807,0.6805,0.6805,15176299981.0
2007-05-31 15:30:00,0.6806,0.6807,0.6804,0.6806,20082400095.0
2007-05-31 15:45:00,0.6805,0.6809,0.6805,0.6807,26565499924.0
2007-05-31 16:00:00,0.6806,0.6807,0.6804,0.6805,19540300040.0
2007-05-31 16:15:00,0.6806,0.6806,0.6801,0.6803,14885900040.0
2007-05-31 16:30:00,0.6803,0.6804,0.6801,0.6803,20140600036.0
2007-05-31 16:45:00,0.6804,0.6805,0.6801,0.6801,14313699980.0
2007-05-31 17:00:00,0.6802,0.6803,0.6795,0.6795,28602000056.0
2007-05-31 17:15:00,0.6794,0.6799,0.6794,0.6798,25530600037.0
2007-05-31 17:30:00,0.67985,0.67985,0.6795,0.67965,16953299996.0
2007-05-31 17:45:00,0.67965,0.6797,0.67935,0.6795,16995100019.0
2007-05-31 18:00:00,0.6795,0.6796,0.6793,0.6796,11571600013.0
2007-05-31 18:15:00,0.6795,0.6796,0.6795,0.6795,11932299945.0
2007-05-31 18:30:00,0.6794,0.6796,0.6794,0.6795,8878300010.0
2007-05-31 18:45:00,0.6795,0.6795,0.67898,0.67925,7223700013.0
2007-05-31 19:00:00,0.6793,0.6794,0.6791,0.6792,13737700076.0
2007-05-31 19:15:00,0.6792,0.6794,0.67915,0.6794,10390100026.0
2007-05-31 19:30:00,0.6794,0.6795,0.67935,0.67945,11038999990.0
2007-05-31 19:45:00,0.67945,0.6795,0.67935,0.67935,10651000012.0
2007-05-31 20:00:00,0.67935,0.67965,0.67935,0.6796,5530100000.0
2007-05-31 20:15:00,0.6796,0.6797,0.6795,0.6797,5915699994.0
2007-05-31 20:30:00,0.6797,0.6798,0.67955,0.6797,9651799982.0
2007-05-31 20:45:00,0.6797,0.6798,0.6796,0.6796,10355399967.0
2007-05-31 21:00:00,0.6796,0.6796,0.67935,0.67935,9561599979.0
2007-05-31 21:15:00,0.67935,0.6795,0.67935,0.6794,5390899985.0
2007-05-31 21:30:00,0.6794,0.6795,0.67935,0.67945,6097500001.0
2007-05-31 21:45:00,0.67935,0.6795,0.67922,0.67945,3983300044.0
2007-05-31 22:00:00,0.6795,0.6796,0.67945,0.6795,5697399981.0
2007-05-31 22:15:00,0.6795,0.6795,0.67922,0.6795,2409899996.0
2007-05-31 22:30:00,0.6795,0.6795,0.67923,0.6795,1517700009.0
2007-05-31 22:45:00,0.6795,0.67955,0.67935,0.6794,1854600020.0
2007-05-31 23:00:00,0.6794,0.6794,0.67892,0.6791,2692300009.0
2007-05-31 23:15:00,0.6791,0.6792,0.6789,0.6792,2313100001.0
2007-05-31 23:30:00,0.6792,0.6792,0.67895,0.67905,3898300009.0
2007-05-31 23:45:00,0.67905,0.67922,0.67894,0.6791,6544999944.0
2007-06-01 00:00:00,0.67905,0.6794,0.67905,0.6794,2296099993.0
2007-06-01 00:15:00,0.6794,0.6796,0.67923,0.6795,5365400021.0
2007-06-01 00:30:00,0.6795,0.67959,0.67933,0.67949,3901499988.0
2007-06-01 00:45:00,0.6796,0.6796,0.67933,0.6795,2812499991.0
2007-06-01 01:00:00,0.6795,0.6796,0.67932,0.6795,2826099982.0
2007-06-01 01:15:00,0.6795,0.67965,0.67949,0.6796,3509999991.0
2007-06-01 01:30:00,0.67955,0.6797,0.67943,0.6796,3077000008.0
2007-06-01 01:45:00,0.6796,0.6797,0.67943,0.6796,2296600006.0
2007-06-01 02:00:00,0.67965,0.6797,0.67942,0.6795,7792299929.0
2007-06-01 02:15:00,0.6795,0.6797,0.67944,0.6797,4473900022.0
2007-06-01 02:30:00,0.6797,0.6798,0.67955,0.6798,8475700005.0
2007-06-01 02:45:00,0.6798,0.6798,0.67946,0.67965,5766499969.0
2007-06-01 03:00:00,0.6797,0.6797,0.67935,0.6794,2822899998.0
2007-06-01 03:15:00,0.6794,0.67955,0.67925,0.6795,5446599957.0
2007-06-01 03:30:00,0.67955,0.6796,0.67937,0.6796,8085299983.0
2007-06-01 03:45:00,0.67955,0.67955,0.67945,0.6795,9032499986.0
2007-06-01 04:00:00,0.6795,0.6795,0.67915,0.67928,10130700038.0
2007-06-01 04:15:00,0.6794,0.6794,0.67935,0.6794,4075000005.0
2007-06-01 04:30:00,0.6794,0.6795,0.67935,0.6794,6983000008.0
2007-06-01 04:45:00,0.6794,0.6794,0.67912,0.6794,1828299992.0
2007-06-01 05:00:00,0.6794,0.6794,0.67925,0.67935,3546000021.0
2007-06-01 05:15:00,0.6793,0.6794,0.67925,0.6793,3104199985.0
2007-06-01 05:30:00,0.67935,0.6794,0.67906,0.67935,3975200002.0
2007-06-01 05:45:00,0.67921,0.6794,0.67896,0.6794,6334299999.0
2007-06-01 06:00:00,0.6791,0.67943,0.6791,0.6794,12236199974.0
2007-06-01 06:15:00,0.6794,0.6794,0.67935,0.6794,7884700007.0
2007-06-01 06:30:00,0.6794,0.6794,0.67935,0.6794,4875199976.0
2007-06-01 06:45:00,0.6794,0.6796,0.67935,0.67945,4443399984.0
2007-06-01 07:00:00,0.6795,0.6795,0.6793,0.6794,3739700009.0
2007-06-01 07:15:00,0.6794,0.6795,0.67925,0.6794,7540200029.0
2007-06-01 07:30:00,0.6794,0.6796,0.6792,0.6795,7253100021.0
2007-06-01 07:45:00,0.6795,0.67965,0.6794,0.6795,10079900007.0
2007-06-01 08:00:00,0.67945,0.67965,0.67925,0.67935,10574500001.0
2007-06-01 08:15:00,0.6794,0.6795,0.67935,0.6794,7701800028.0
2007-06-01 08:30:00,0.6794,0.6797,0.6794,0.6796,17007499908.0
2007-06-01 08:45:00,0.6796,0.6797,0.6794,0.67945,12833499890.0
2007-06-01 09:00:00,0.67945,0.6795,0.6792,0.67935,17350399936.0
2007-06-01 09:15:00,0.6794,0.67945,0.6792,0.6793,11428799963.0
2007-06-01 09:30:00,0.6793,0.6794,0.679,0.6791,16457399974.0
2007-06-01 09:45:00,0.67915,0.67935,0.67895,0.6791,17587400051.0
2007-06-01 10:00:00,0.6791,0.6792,0.679,0.6791,11966599868.0
2007-06-01 10:15:00,0.6791,0.6793,0.679,0.6792,14031599870.0
2007-06-01 10:30:00,0.6793,0.6793,0.679,0.67915,13650399973.0
2007-06-01 10:45:00,0.67915,0.6793,0.67905,0.6791,13350499875.0
2007-06-01 11:00:00,0.6791,0.6793,0.67895,0.67925,13679999970.0
2007-06-01 11:15:00,0.6792,0.6793,0.6791,0.6792,15088299897.0
2007-06-01 11:30:00,0.6791,0.67945,0.6791,0.67945,21183399953.0
2007-06-01 11:45:00,0.67945,0.67945,0.67905,0.6793,12889299995.0
2007-06-01 12:00:00,0.6793,0.6794,0.67905,0.67915,18442299917.0
2007-06-01 12:15:00,0.67915,0.6792,0.6789,0.679,16686099817.0
2007-06-01 12:30:00,0.67895,0.6791,0.6788,0.679,17246700049.0
2007-06-01 12:45:00,0.67905,0.6793,0.679,0.67905,14121899970.0
2007-06-01 13:00:00,0.679,0.6791,0.67885,0.67905,13354899985.0
2007-06-01 13:15:00,0.679,0.6793,0.679,0.6792,15184800025.0
2007-06-01 13:30:00,0.6792,0.6793,0.679,0.6792,5834400004.0
2007-06-01 13:45:00,0.6792,0.67935,0.67915,0.67925,14292499920.0
2007-06-01 14:00:00,0.67925,0.67945,0.6791,0.67915,16471699922.0
2007-06-01 14:15:00,0.679,0.6791,0.6784,0.6785,18353199975.0
2007-06-01 14:30:00,0.67855,0.6793,0.6781,0.67895,19939600034.0
2007-06-01 14:45:00,0.67895,0.67895,0.6784,0.6785,14323999979.0
2007-06-01 15:00:00,0.6785,0.6787,0.67845,0.6786,11381099981.0
2007-06-01 15:15:00,0.6786,0.6786,0.6783,0.6785,14677199959.0
2007-06-01 15:30:00,0.6785,0.6786,0.6783,0.6784,17215200025.0
2007-06-01 15:45:00,0.6783,0.6785,0.6782,0.6782,11977600092.0
2007-06-01 16:00:00,0.6783,0.6784,0.6773,0.6775,11236400056.0
2007-06-01 16:15:00,0.6774,0.6777,0.6773,0.6774,15674000076.0
2007-06-01 16:30:00,0.6773,0.6779,0.6772,0.6778,21478100229.0
2007-06-01 16:45:00,0.6777,0.6779,0.6775,0.6779,20423200048.0
2007-06-01 17:00:00,0.678,0.6788,0.6779,0.6787,17183200003.0
2007-06-01 17:15:00,0.6788,0.67885,0.6786,0.6788,18973600016.0
2007-06-01 17:30:00,0.6788,0.6789,0.6785,0.6787,15718200002.0
2007-06-01 17:45:00,0.6787,0.6787,0.67845,0.67855,17466699947.0
2007-06-01 18:00:00,0.6786,0.67865,0.6784,0.6785,13934399947.0
2007-06-01 18:15:00,0.6785,0.6785,0.6779,0.6781,10183800015.0
2007-06-01 18:30:00,0.6781,0.6782,0.6779,0.6781,7218700009.0
2007-06-01 18:45:00,0.6781,0.6783,0.6779,0.6782,9683600002.0
2007-06-01 19:00:00,0.6782,0.6783,0.6781,0.6782,6724000005.0
2007-06-01 19:15:00,0.6782,0.6783,0.678,0.6781,5581999985.0
2007-06-01 19:30:00,0.6781,0.6783,0.678,0.6781,4622699995.0
2007-06-01 19:45:00,0.6781,0.6782,0.6779,0.6779,5066999958.0
2007-06-01 20:00:00,0.6779,0.6781,0.6777,0.678,4653100011.0
2007-06-01 20:15:00,0.678,0.678,0.6778,0.6779,1938400007.0
2007-06-01 20:30:00,0.6779,0.678,0.67762,0.6779,5982999982.0
2007-06-01 20:45:00,0.6779,0.6782,0.6778,0.6781,4830699991.0
2007-06-01 21:00:00,0.678,0.6781,0.6779,0.678,1379000005.0
2007-06-01 21:15:00,0.678,0.6781,0.6779,0.6779,2036199990.0
2007-06-01 21:30:00,0.678,0.6782,0.6779,0.67809,2340399988.0
2007-06-01 21:45:00,0.6781,0.6782,0.67799,0.6781,3955100028.0
2007-06-01 22:00:00,0.6781,0.6782,0.678,0.6781,2944099994.0
2007-06-01 22:15:00,0.6781,0.6781,0.678,0.6781,2858200003.0
2007-06-01 22:30:00,0.6781,0.67838,0.67782,0.6781,5158100003.0
2007-06-01 22:45:00,0.6781,0.6782,0.6779,0.6781,1641499999.0
2007-06-03 23:00:00,0.67794,0.67815,0.67777,0.6779,7310200008.0
2007-06-03 23:15:00,0.678,0.678,0.6778,0.678,794599992.0
2007-06-03 23:30:00,0.67805,0.67806,0.67785,0.678,2188999971.0
2007-06-03 23:45:00,0.678,0.67811,0.6778,0.6778,1635300007.0
2007-06-04 00:00:00,0.67807,0.6783,0.67776,0.67805,2261699985.0
2007-06-04 00:15:00,0.67805,0.67825,0.67795,0.67825,1268199985.0
2007-06-04 00:30:00,0.67825,0.67825,0.67795,0.678,3718299975.0
2007-06-04 00:45:00,0.678,0.67815,0.6779,0.6779,4998099973.0
2007-06-04 01:00:00,0.67795,0.6781,0.67777,0.67777,1221199988.0
2007-06-04 01:15:00,0.6781,0.6782,0.67788,0.6781,2339599979.0
2007-06-04 01:30:00,0.6781,0.67835,0.67798,0.6783,2983399994.0
2007-06-04 01:45:00,0.6783,0.6784,0.67775,0.6781,9348999938.0
2007-06-04 02:00:00,0.6781,0.67835,0.678,0.67835,2632338216.0
2007-06-04 02:15:00,0.6783,0.6784,0.67825,0.6783,4310999982.0
2007-06-04 02:30:00,0.6783,0.67835,0.67805,0.67825,3664799995.0
2007-06-04 02:45:00,0.67825,0.6783,0.678,0.6783,5877400021.0
2007-06-04 03:00:00,0.6783,0.6784,0.67825,0.67835,5245600007.0
2007-06-04 03:15:00,0.6784,0.6784,0.67816,0.6783,3828300029.0
2007-06-04 03:30:00,0.6783,0.6785,0.67825,0.67845,4680699958.0
2007-06-04 03:45:00,0.67845,0.6786,0.67822,0.67838,3072299993.0
2007-06-04 04:00:00,0.6785,0.6785,0.67815,0.6782,2496800012.0
2007-06-04 04:15:00,0.6782,0.6783,0.6781,0.6781,5196099983.0
2007-06-04 04:30:00,0.67808,0.6783,0.6779,0.6781,2540799997.0
2007-06-04 04:45:00,0.67795,0.67815,0.67773,0.6781,2430600002.0
2007-06-04 05:00:00,0.6781,0.6781,0.67785,0.67805,3007999993.0
2007-06-04 05:15:00,0.6781,0.6781,0.67785,0.678,2694100014.0
2007-06-04 05:30:00,0.67795,0.678,0.67763,0.6779,3539799991.0
2007-06-04 05:45:00,0.6779,0.678,0.67772,0.67782,2719000001.0
2007-06-04 06:00:00,0.6779,0.6781,0.6777,0.6778,5589300016.0
2007-06-04 06:15:00,0.6778,0.67795,0.67764,0.67764,5651000001.0
2007-06-04 06:30:00,0.67795,0.678,0.67778,0.6779,1468200008.0
2007-06-04 06:45:00,0.6779,0.67805,0.67785,0.67805,685999995.0
2007-06-04 07:00:00,0.67805,0.6782,0.67795,0.678,2422000021.0
2007-06-04 07:15:00,0.678,0.67805,0.6779,0.678,3925200003.0
2007-06-04 07:30:00,0.67805,0.6781,0.67772,0.678,7274399988.0
2007-06-04 07:45:00,0.678,0.6784,0.678,0.67835,4425100005.0
2007-06-04 08:00:00,0.67835,0.67835,0.6779,0.67795,11292999986.0
2007-06-04 08:15:00,0.67795,0.6781,0.67765,0.6779,8929599948.0
2007-06-04 08:30:00,0.67785,0.678,0.67765,0.6777,14438800012.0
2007-06-04 08:45:00,0.6777,0.6778,0.67755,0.6777,21205700015.0
2007-06-04 09:00:00,0.6778,0.67785,0.6772,0.6774,19084100029.0
2007-06-04 09:15:00,0.6774,0.6776,0.6773,0.67755,21990499838.0
2007-06-04 09:30:00,0.67755,0.6777,0.6774,0.6775,20276999814.0
2007-06-04 09:45:00,0.6777,0.6779,0.6776,0.6779,17085100006.0
2007-06-04 10:00:00,0.6778,0.6779,0.6777,0.6778,22309600059.0
2007-06-04 10:15:00,0.6778,0.6779,0.67765,0.6778,17576499963.0
2007-06-04 10:30:00,0.6779,0.67805,0.67775,0.678,16832699954.0
2007-06-04 10:45:00,0.6779,0.678,0.67775,0.6778,11789499967.0
2007-06-04 11:00:00,0.6778,0.6779,0.6776,0.6778,21576299750.0
2007-06-04 11:15:00,0.6777,0.6778,0.6775,0.6777,16822599937.0
2007-06-04 11:30:00,0.6777,0.6778,0.6773,0.6775,19269300102.0
2007-06-04 11:45:00,0.6775,0.6779,0.6773,0.67775,18882400109.0
2007-06-04 12:00:00,0.6778,0.6778,0.6774,0.6775,12231300087.0
2007-06-04 12:15:00,0.6775,0.6776,0.67735,0.67755,17837099978.0
2007-06-04 12:30:00,0.6775,0.6777,0.67745,0.6777,11968800047.0
2007-06-04 12:45:00,0.6777,0.6777,0.67745,0.6776,14763499968.0
2007-06-04 13:00:00,0.6776,0.6777,0.67735,0.6776,11325700018.0
2007-06-04 13:15:00,0.67765,0.6777,0.6774,0.6775,15315400110.0
2007-06-04 13:30:00,0.6775,0.6777,0.67745,0.6775,17677900035.0
2007-06-04 13:45:00,0.6775,0.67795,0.67735,0.6778,16848300014.0
2007-06-04 14:00:00,0.6779,0.6782,0.67775,0.6779,16546000089.0
2007-06-04 14:15:00,0.6778,0.6779,0.67765,0.6777,21880099939.0
2007-06-04 14:30:00,0.6778,0.678,0.6776,0.67795,20090299983.0
2007-06-04 14:45:00,0.67795,0.67805,0.6777,0.6779,19589100104.0
2007-06-04 15:00:00,0.67785,0.6779,0.6776,0.67775,15002500072.0
2007-06-04 15:15:00,0.6776,0.6779,0.6775,0.67785,19200799985.0
2007-06-04 15:30:00,0.6779,0.678,0.6777,0.6778,25332799989.0
2007-06-04 15:45:00,0.6778,0.67795,0.6777,0.6777,19715400174.0
2007-06-04 16:00:00,0.6776,0.678,0.6776,0.6779,15532100060.0
2007-06-04 16:15:00,0.6779,0.6779,0.6775,0.6775,19580300023.0
2007-06-04 16:30:00,0.6774,0.6775,0.6771,0.6774,16546200034.0
2007-06-04 16:45:00,0.6774,0.6774,0.677,0.677,17715000017.0
2007-06-04 17:00:00,0.6771,0.6773,0.677,0.6772,18102299990.0
2007-06-04 17:15:00,0.6772,0.6772,0.6767,0.6771,21248100065.0
2007-06-04 17:30:00,0.6771,0.6773,0.677,0.6773,21599700106.0
2007-06-04 17:45:00,0.6772,0.6772,0.6768,0.6769,18909100017.0
2007-06-04 18:00:00,0.677,0.6771,0.6768,0.677,19877099975.0
2007-06-04 18:15:00,0.677,0.67715,0.6769,0.6771,11283900030.0
2007-06-04 18:30:00,0.6771,0.6771,0.6769,0.6769,16909599908.0
2007-06-04 18:45:00,0.6769,0.67705,0.67685,0.677,12491600075.0
2007-06-04 19:00:00,0.677,0.677,0.6768,0.6769,13110299974.0
2007-06-04 19:15:00,0.6769,0.677,0.6768,0.67695,8225500000.0
2007-06-04 19:30:00,0.67705,0.6771,0.6769,0.6771,8874400004.0
2007-06-04 19:45:00,0.6771,0.6773,0.677,0.67725,2817099985.0
2007-06-04 20:00:00,0.67725,0.67745,0.67725,0.67745,8240799986.0
2007-06-04 20:15:00,0.67745,0.67745,0.67725,0.67735,9766100006.0
2007-06-04 20:30:00,0.67735,0.67755,0.67716,0.67745,4186799997.0
2007-06-04 20:45:00,0.67745,0.6776,0.6774,0.67755,9186800041.0
2007-06-04 21:00:00,0.67755,0.67755,0.6774,0.6775,5651300010.0
2007-06-04 21:15:00,0.6775,0.6776,0.67745,0.6775,4069399993.0
2007-06-04 21:30:00,0.6775,0.6776,0.6774,0.6774,8289199995.0
2007-06-04 21:45:00,0.67745,0.6775,0.67725,0.67745,6048400036.0
2007-06-04 22:00:00,0.67745,0.67745,0.6772,0.6774,2745700005.0
2007-06-04 22:15:00,0.6774,0.6775,0.6773,0.6773,4428600005.0
2007-06-04 22:30:00,0.6773,0.6774,0.6773,0.6774,1436699982.0
2007-06-04 22:45:00,0.67734,0.6774,0.67715,0.6772,4118199992.0
2007-06-04 23:00:00,0.6772,0.6773,0.677,0.67714,2921999994.0
2007-06-04 23:15:00,0.6772,0.6776,0.67695,0.67735,5500299991.0
2007-06-04 23:30:00,0.6772,0.6775,0.6769,0.6775,2235000005.0
2007-06-04 23:45:00,0.6775,0.67755,0.6773,0.6773,2827199977.0
2007-06-05 00:00:00,0.67745,0.6775,0.6773,0.6774,1657700004.0
2007-06-05 00:15:00,0.6774,0.6775,0.67713,0.6774,6223400004.0
2007-06-05 00:30:00,0.6774,0.6774,0.67714,0.67723,3153500012.0
2007-06-05 00:45:00,0.67723,0.6774,0.67719,0.6774,2598900006.0
2007-06-05 01:00:00,0.6774,0.6774,0.67722,0.6774,1554399998.0
2007-06-05 01:15:00,0.6774,0.67745,0.6772,0.6774,3670400007.0
2007-06-05 01:30:00,0.6774,0.6775,0.67735,0.6774,3139600011.0
2007-06-05 01:45:00,0.67745,0.6775,0.67712,0.67735,2785599987.0
2007-06-05 02:00:00,0.6774,0.6775,0.67728,0.6774,6615199991.0
2007-06-05 02:15:00,0.6774,0.6775,0.67725,0.6775,2922099977.0
2007-06-05 02:30:00,0.6775,0.6776,0.67727,0.67755,2643299992.0
2007-06-05 02:45:00,0.67755,0.67765,0.6775,0.6776,6602499984.0
2007-06-05 03:00:00,0.6776,0.6777,0.67736,0.6777,3930800006.0
2007-06-05 03:15:00,0.6777,0.6778,0.67755,0.67755,6526900063.0
2007-06-05 03:30:00,0.67755,0.67765,0.67745,0.67755,8985000045.0
2007-06-05 03:45:00,0.67755,0.6776,0.6773,0.6776,3168699975.0
2007-06-05 04:00:00,0.67752,0.6777,0.67744,0.6776,6115300054.0
2007-06-05 04:15:00,0.67745,0.67765,0.67735,0.6776,4520300010.0
2007-06-05 04:30:00,0.6776,0.6777,0.67755,0.6777,3644600011.0
2007-06-05 04:45:00,0.67736,0.6777,0.67711,0.67718,4080199998.0
2007-06-05 05:00:00,0.6773,0.67765,0.6773,0.67744,6685399930.0
2007-06-05 05:15:00,0.67745,0.67762,0.67732,0.6776,3564499948.0
2007-06-05 05:30:00,0.6776,0.67761,0.67738,0.6776,5746299977.0
2007-06-05 05:45:00,0.6776,0.6777,0.67755,0.6777,8309499989.0
2007-06-05 06:00:00,0.6777,0.6777,0.6775,0.67755,7764500010.0
2007-06-05 06:15:00,0.67755,0.6777,0.67745,0.6776,8085399975.0
2007-06-05 06:30:00,0.6776,0.67765,0.67745,0.6775,6339399984.0
2007-06-05 06:45:00,0.6775,0.6775,0.67707,0.6774,7596699973.0
2007-06-05 07:00:00,0.6775,0.6775,0.67727,0.67745,3810600012.0
2007-06-05 07:15:00,0.67745,0.6775,0.67732,0.6775,5398099991.0
2007-06-05 07:30:00,0.6775,0.67755,0.67738,0.6775,3768200020.0
2007-06-05 07:45:00,0.6775,0.6776,0.6771,0.6772,12485199951.0
2007-06-05 08:00:00,0.6772,0.6774,0.67705,0.6772,12658399988.0
2007-06-05 08:15:00,0.6772,0.6773,0.67705,0.67725,12826400016.0
2007-06-05 08:30:00,0.67725,0.6775,0.67715,0.6774,14389999894.0
2007-06-05 08:45:00,0.6774,0.67765,0.6773,0.6776,18937299909.0
2007-06-05 09:00:00,0.6775,0.6777,0.6771,0.6771,13770699990.0
2007-06-05 09:15:00,0.67715,0.6774,0.677,0.6773,24464599973.0
2007-06-05 09:30:00,0.67735,0.6775,0.6772,0.6773,19208700018.0
2007-06-05 09:45:00,0.6773,0.6773,0.677,0.6773,20755100160.0
2007-06-05 10:00:00,0.6772,0.6773,0.6771,0.6772,20106799998.0
2007-06-05 10:15:00,0.6772,0.67745,0.67715,0.6774,18511299968.0
2007-06-05 10:30:00,0.6774,0.6776,0.67725,0.67745,17958400047.0
2007-06-05 10:45:00,0.67745,0.6779,0.6774,0.6777,13592099994.0
2007-06-05 11:00:00,0.6778,0.6778,0.6776,0.6777,11582800097.0
2007-06-05 11:15:00,0.6777,0.6778,0.6776,0.6777,15708300033.0
2007-06-05 11:30:00,0.6777,0.6777,0.6774,0.6776,16867500184.0
2007-06-05 11:45:00,0.6776,0.6776,0.6772,0.6774,18082000041.0
2007-06-05 12:00:00,0.67735,0.6777,0.67725,0.6777,16246199929.0
2007-06-05 12:15:00,0.6777,0.6782,0.67765,0.67805,12922299988.0
2007-06-05 12:30:00,0.67805,0.67815,0.67795,0.678,6518600000.0
2007-06-05 12:45:00,0.678,0.67815,0.67785,0.6779,9225399986.0
2007-06-05 13:00:00,0.6778,0.6782,0.6778,0.67805,18929800031.0
2007-06-05 13:15:00,0.67805,0.6781,0.67795,0.67795,12594199948.0
2007-06-05 13:30:00,0.67795,0.67795,0.6776,0.6777,15579500078.0
2007-06-05 13:45:00,0.6777,0.678,0.67765,0.6777,12994300019.0
2007-06-05 14:00:00,0.67775,0.6783,0.67775,0.6783,20704500023.0
2007-06-05 14:15:00,0.678,0.6787,0.678,0.6785,17411999980.0
2007-06-05 14:30:00,0.6783,0.6785,0.6783,0.6785,14190299919.0
2007-06-05 14:45:00,0.67855,0.6786,0.67825,0.6784,17241200080.0
2007-06-05 15:00:00,0.6784,0.6786,0.6783,0.67855,18772099888.0
2007-06-05 15:15:00,0.6784,0.6787,0.6784,0.67865,14181700003.0
2007-06-05 15:30:00,0.6785,0.6786,0.6784,0.6785,26524199704.0
2007-06-05 15:45:00,0.67855,0.6787,0.67835,0.6784,13632499951.0
2007-06-05 16:00:00,0.6783,0.67855,0.6782,0.6783,5041099995.0
2007-06-05 16:15:00,0.6783,0.67855,0.6782,0.6783,7265508418.0
2007-06-05 16:30:00,0.6783,0.6784,0.67815,0.6783,3676189987.0
2007-06-05 16:45:00,0.6783,0.6785,0.6781,0.6785,15500599987.0
2007-06-05 17:00:00,0.6784,0.6785,0.6783,0.6785,13488999969.0
2007-06-05 17:15:00,0.6784,0.6786,0.6783,0.6784,13885699875.0
2007-06-05 17:30:00,0.6785,0.6785,0.6782,0.67835,19015800000.0
2007-06-05 17:45:00,0.6784,0.6784,0.678,0.6782,18804800014.0
2007-06-05 18:00:00,0.6781,0.6784,0.6781,0.67825,23667400091.0
2007-06-05 18:15:00,0.6782,0.6784,0.67815,0.67825,16814399969.0
2007-06-05 18:30:00,0.6783,0.6784,0.6782,0.6784,15692999943.0
2007-06-05 18:45:00,0.67835,0.6785,0.67825,0.6783,13656399983.0
2007-06-05 19:00:00,0.6783,0.6784,0.6781,0.6781,16479899904.0
2007-06-05 19:15:00,0.6782,0.6784,0.6781,0.67825,12683799918.0
2007-06-05 19:30:00,0.67825,0.6784,0.6782,0.67825,6179500007.0
2007-06-05 19:45:00,0.67825,0.6784,0.67815,0.67815,15164900040.0
2007-06-05 20:00:00,0.6781,0.6784,0.6781,0.6784,8313199975.0
2007-06-05 20:15:00,0.67831,0.6785,0.67807,0.6785,15928099975.0
2007-06-05 20:30:00,0.6785,0.6786,0.6785,0.6786,6204400007.0
2007-06-05 20:45:00,0.67831,0.6788,0.67831,0.6787,14397899944.0
2007-06-05 21:00:00,0.6787,0.6788,0.6786,0.67875,13926299956.0
2007-06-05 21:15:00,0.67875,0.6788,0.67865,0.67875,3698000008.0
2007-06-05 21:30:00,0.67865,0.6788,0.6785,0.6787,8902700067.0
2007-06-05 21:45:00,0.67865,0.67876,0.67845,0.67855,6866499976.0
2007-06-05 22:00:00,0.67855,0.6786,0.67835,0.6785,10278099995.0
2007-06-05 22:15:00,0.6785,0.6785,0.6783,0.67835,8300499998.0
2007-06-05 22:30:00,0.67835,0.6784,0.6782,0.67835,5217199943.0
2007-06-05 22:45:00,0.67835,0.6785,0.6782,0.6782,9713599961.0
2007-06-05 23:00:00,0.6782,0.6784,0.67805,0.67835,2964599995.0
2007-06-05 23:15:00,0.6784,0.6785,0.6782,0.6783,3466000000.0
2007-06-05 23:30:00,0.6783,0.67845,0.67781,0.67793,5822125002.0
2007-06-05 23:45:00,0.6779,0.6781,0.67785,0.6781,5162399974.0
2007-06-06 00:00:00,0.6781,0.6784,0.678,0.6784,4892500006.0
2007-06-06 00:15:00,0.6784,0.6784,0.67807,0.67813,6142500032.0
2007-06-06 00:30:00,0.6782,0.6783,0.67815,0.6782,6051000022.0
2007-06-06 00:45:00,0.6782,0.67825,0.67805,0.6782,4213300086.0
2007-06-06 01:00:00,0.6782,0.67838,0.678,0.67823,6113400038.0
2007-06-06 01:15:00,0.6783,0.67835,0.67803,0.6782,4276300026.0
2007-06-06 01:30:00,0.6782,0.6782,0.67805,0.6782,3840899972.0
2007-06-06 01:45:00,0.6782,0.6783,0.6781,0.6782,2539499982.0
2007-06-06 02:00:00,0.67825,0.67835,0.678,0.67815,4698700016.0
2007-06-06 02:15:00,0.6782,0.6782,0.67794,0.6781,8211900000.0
2007-06-06 02:30:00,0.67798,0.6781,0.6779,0.678,5184200029.0
2007-06-06 02:45:00,0.67805,0.6781,0.67789,0.67805,4057699998.0
2007-06-06 03:00:00,0.67805,0.67805,0.67767,0.67783,6762200022.0
2007-06-06 03:15:00,0.678,0.6781,0.6779,0.678,3275700019.0
2007-06-06 03:30:00,0.678,0.67815,0.67795,0.678,10126699949.0
2007-06-06 03:45:00,0.678,0.6781,0.67785,0.678,11491100010.0
2007-06-06 04:00:00,0.678,0.6781,0.6778,0.67795,9446800011.0
2007-06-06 04:15:00,0.678,0.678,0.67775,0.6779,7656999999.0
2007-06-06 04:30:00,0.67785,0.6781,0.6778,0.67795,3618900000.0
2007-06-06 04:45:00,0.678,0.6781,0.6779,0.67795,7871400000.0
2007-06-06 05:00:00,0.678,0.6781,0.67795,0.6781,7342500044.0
2007-06-06 05:15:00,0.6781,0.6781,0.67775,0.6779,7361400032.0
2007-06-06 05:30:00,0.6779,0.6779,0.67765,0.6778,6692199986.0
2007-06-06 05:45:00,0.6778,0.6779,0.67775,0.6778,7458800025.0
2007-06-06 06:00:00,0.6778,0.67785,0.67772,0.67782,4988600028.0
2007-06-06 06:15:00,0.67775,0.67795,0.67772,0.6778,7799499842.0
2007-06-06 06:30:00,0.6778,0.6778,0.67765,0.6777,4472399981.0
2007-06-06 06:45:00,0.67765,0.6777,0.67745,0.6776,5616700015.0
2007-06-06 07:00:00,0.6776,0.67775,0.67745,0.6777,6840100009.0
2007-06-06 07:15:00,0.6777,0.6777,0.67755,0.6777,3740799969.0
2007-06-06 07:30:00,0.6777,0.6781,0.67759,0.6781,6547699985.0
2007-06-06 07:45:00,0.6781,0.6783,0.67778,0.6782,6347099980.0
2007-06-06 08:00:00,0.6782,0.6784,0.67815,0.6783,13495700002.0
2007-06-06 08:15:00,0.6783,0.6785,0.67815,0.67835,14677300010.0
2007-06-06 08:30:00,0.6784,0.6786,0.6783,0.6785,12253199957.0
2007-06-06 08:45:00,0.6785,0.6788,0.6783,0.6784,17678099965.0
2007-06-06 09:00:00,0.6785,0.67855,0.6781,0.6783,14307099929.0
2007-06-06 09:15:00,0.6783,0.6786,0.67825,0.6785,11955699964.0
2007-06-06 09:30:00,0.6785,0.6785,0.67825,0.67825,10756099993.0
2007-06-06 09:45:00,0.67835,0.67835,0.67815,0.67815,15188500027.0
2007-06-06 10:00:00,0.6781,0.6782,0.6777,0.678,22016099648.0
2007-06-06 10:15:00,0.6781,0.6784,0.6779,0.6783,23354999975.0
2007-06-06 10:30:00,0.6784,0.6788,0.6783,0.67875,16748199990.0
2007-06-06 10:45:00,0.6788,0.679,0.6786,0.67875,27055899944.0
2007-06-06 11:00:00,0.67875,0.6788,0.6785,0.6786,16344000038.0
2007-06-06 11:15:00,0.6785,0.6787,0.6785,0.6787,21233999888.0
2007-06-06 11:30:00,0.6787,0.67876,0.6785,0.67865,15357400023.0
2007-06-06 11:45:00,0.67865,0.6792,0.67865,0.6788,23008799848.0
2007-06-06 12:00:00,0.6788,0.6788,0.6786,0.6787,15625700094.0
2007-06-06 12:15:00,0.6786,0.6789,0.6784,0.6785,20804599933.0
2007-06-06 12:30:00,0.6786,0.6788,0.6783,0.6786,19421200021.0
2007-06-06 12:45:00,0.6785,0.67865,0.6783,0.6783,19367999982.0
2007-06-06 13:00:00,0.6782,0.67855,0.6782,0.6784,14842099983.0
2007-06-06 13:15:00,0.6784,0.67845,0.6781,0.6782,18253599970.0
2007-06-06 13:30:00,0.67815,0.67845,0.67815,0.6782,11416499944.0
2007-06-06 13:45:00,0.6783,0.6785,0.678,0.6783,24882599929.0
2007-06-06 14:00:00,0.6783,0.6784,0.678,0.678,27807199823.0
2007-06-06 14:15:00,0.6781,0.6782,0.6779,0.678,20171300113.0
2007-06-06 14:30:00,0.67805,0.6785,0.6777,0.6779,28028599854.0
2007-06-06 14:45:00,0.6778,0.6779,0.6775,0.6777,29303999820.0
2007-06-06 15:00:00,0.6776,0.6777,0.6772,0.6773,29182399816.0
2007-06-06 15:15:00,0.6772,0.6774,0.6771,0.6774,22214299982.0
2007-06-06 15:30:00,0.6774,0.6774,0.6772,0.6773,14565899984.0
2007-06-06 15:45:00,0.6773,0.6775,0.6771,0.6775,14072499940.0
2007-06-06 16:00:00,0.6775,0.6777,0.6773,0.6776,17284100010.0
2007-06-06 16:15:00,0.6776,0.67785,0.6775,0.6777,17918199876.0
2007-06-06 16:30:00,0.6778,0.6778,0.6774,0.6775,24560999938.0
2007-06-06 16:45:00,0.6776,0.67765,0.6772,0.6774,26880499843.0
2007-06-06 17:00:00,0.6773,0.6775,0.6772,0.67735,16552100021.0
2007-06-06 17:15:00,0.6772,0.6777,0.6772,0.6776,17206199983.0
2007-06-06 17:30:00,0.6775,0.67765,0.6775,0.6776,13260100017.0
2007-06-06 17:45:00,0.6776,0.6776,0.6771,0.6773,18775899911.0
2007-06-06 18:00:00,0.6774,0.6775,0.6771,0.6773,9521899991.0
2007-06-06 18:15:00,0.6773,0.6774,0.67725,0.67725,10122400047.0
2007-06-06 18:30:00,0.67725,0.6775,0.67725,0.6773,12594500025.0
2007-06-06 18:45:00,0.67725,0.6775,0.67725,0.67745,12250700033.0
2007-06-06 19:00:00,0.6775,0.6775,0.6773,0.6773,5476999979.0
2007-06-06 19:15:00,0.6774,0.67755,0.67735,0.67745,7231600007.0
2007-06-06 19:30:00,0.67745,0.6777,0.6774,0.67755,4329600004.0
2007-06-06 19:45:00,0.67755,0.6776,0.67735,0.6775,4236299992.0
2007-06-06 20:00:00,0.6775,0.6776,0.67745,0.6775,9589600000.0
2007-06-06 20:15:00,0.6775,0.6776,0.67735,0.67755,5232599964.0
2007-06-06 20:30:00,0.6775,0.67765,0.6774,0.6776,11209999973.0
2007-06-06 20:45:00,0.6776,0.6777,0.67755,0.6776,10342900007.0
2007-06-06 21:00:00,0.67765,0.6777,0.67735,0.67739,6278999965.0
2007-06-06 21:15:00,0.6776,0.6776,0.67745,0.6776,3857199979.0
2007-06-06 21:30:00,0.67755,0.6777,0.67745,0.6776,7039799979.0
2007-06-06 21:45:00,0.6776,0.6776,0.6775,0.6776,4917999979.0
2007-06-06 22:00:00,0.6776,0.6776,0.6775,0.6776,2985099976.0
2007-06-06 22:15:00,0.6776,0.6776,0.67742,0.6775,3214099986.0
2007-06-06 22:30:00,0.6775,0.6776,0.67745,0.67745,7679100014.0
2007-06-06 22:45:00,0.6775,0.6776,0.67744,0.6775,5810299972.0
2007-06-06 23:00:00,0.6775,0.67771,0.6774,0.6776,3218599993.0
2007-06-06 23:15:00,0.6776,0.6777,0.6774,0.6775,3337900008.0
2007-06-06 23:30:00,0.67745,0.6777,0.67733,0.6776,3500100007.0
2007-06-06 23:45:00,0.67765,0.67772,0.6771,0.6772,3807700005.0
2007-06-07 00:00:00,0.6772,0.67746,0.67705,0.6773,4161199972.0
2007-06-07 00:15:00,0.6773,0.67732,0.67715,0.6773,4174900020.0
2007-06-07 00:30:00,0.67717,0.6773,0.67702,0.67713,2844800026.0
2007-06-07 00:45:00,0.67725,0.6773,0.6771,0.67715,2815200006.0
2007-06-07 01:00:00,0.6772,0.6774,0.67713,0.6774,3191500006.0
2007-06-07 01:15:00,0.6774,0.6774,0.6771,0.67725,1502999985.0
2007-06-07 01:30:00,0.6773,0.6773,0.67708,0.67713,4235199980.0
2007-06-07 01:45:00,0.6773,0.6774,0.6771,0.6773,4777499999.0
2007-06-07 02:00:00,0.6773,0.67775,0.67725,0.6775,11852400085.0
2007-06-07 02:15:00,0.6775,0.6776,0.67735,0.67735,6029100005.0
2007-06-07 02:30:00,0.67735,0.67755,0.67725,0.6775,4218200012.0
2007-06-07 02:45:00,0.6775,0.6776,0.67725,0.67735,7691699978.0
2007-06-07 03:00:00,0.67735,0.6775,0.67721,0.6774,7372000048.0
2007-06-07 03:15:00,0.6774,0.6776,0.67721,0.6775,6947500017.0
2007-06-07 03:30:00,0.67745,0.6775,0.67722,0.6774,5901199971.0
2007-06-07 03:45:00,0.6774,0.6775,0.67716,0.6775,5176100001.0
2007-06-07 04:00:00,0.6775,0.6775,0.67701,0.67735,4254900038.0
2007-06-07 04:15:00,0.67735,0.6774,0.67703,0.67735,3619700003.0
2007-06-07 04:30:00,0.6774,0.6775,0.6773,0.6774,4718000014.0
2007-06-07 04:45:00,0.6774,0.6774,0.67695,0.67735,3668299981.0
2007-06-07 05:00:00,0.6774,0.6775,0.6773,0.67745,8117999986.0
2007-06-07 05:15:00,0.67745,0.6776,0.6774,0.6775,2300900012.0
2007-06-07 05:30:00,0.6776,0.6776,0.6773,0.6775,4166799969.0
2007-06-07 05:45:00,0.6775,0.6776,0.67745,0.6776,3317400000.0
2007-06-07 06:00:00,0.6776,0.6776,0.6773,0.67735,4477799962.0
2007-06-07 06:15:00,0.67735,0.6776,0.67735,0.67745,8512900053.0
2007-06-07 06:30:00,0.6775,0.6775,0.6774,0.6775,2709400029.0
2007-06-07 06:45:00,0.6775,0.6777,0.67745,0.6776,7517399933.0
2007-06-07 07:00:00,0.6776,0.6776,0.6775,0.67755,3689200000.0
2007-06-07 07:15:00,0.6776,0.6776,0.67745,0.6775,4470600024.0
2007-06-07 07:30:00,0.6775,0.6776,0.6774,0.6774,2743100017.0
2007-06-07 07:45:00,0.67745,0.6775,0.6773,0.6774,5259500015.0
2007-06-07 08:00:00,0.6774,0.6776,0.6774,0.6775,12687699908.0
2007-06-07 08:15:00,0.6775,0.6776,0.67735,0.6775,10237399992.0
2007-06-07 08:30:00,0.6775,0.6775,0.6773,0.6773,11182399926.0
2007-06-07 08:45:00,0.6774,0.6774,0.6772,0.6774,15186099910.0
2007-06-07 09:00:00,0.6774,0.6776,0.6769,0.6773,22935300026.0
2007-06-07 09:15:00,0.6773,0.6774,0.6769,0.67735,22897899905.0
2007-06-07 09:30:00,0.6773,0.6775,0.6773,0.6774,13427299977.0
2007-06-07 09:45:00,0.6774,0.6774,0.6772,0.67735,12746299964.0
2007-06-07 10:00:00,0.67735,0.67745,0.6772,0.6773,17618199986.0
2007-06-07 10:15:00,0.6774,0.6778,0.67735,0.6778,16126199955.0
2007-06-07 10:30:00,0.6778,0.67795,0.6776,0.67765,15013099994.0
2007-06-07 10:45:00,0.6777,0.6778,0.67755,0.6776,14956299909.0
2007-06-07 11:00:00,0.6776,0.6776,0.6772,0.67735,17692099937.0
2007-06-07 11:15:00,0.67735,0.67745,0.6771,0.67735,10983900018.0
2007-06-07 11:30:00,0.6774,0.6775,0.6771,0.6775,10650400058.0
2007-06-07 11:45:00,0.6775,0.67755,0.6772,0.6773,19810800035.0
2007-06-07 12:00:00,0.67725,0.6775,0.67715,0.6775,17037899975.0
2007-06-07 12:15:00,0.6776,0.6777,0.6771,0.6774,17871599902.0
2007-06-07 12:30:00,0.6775,0.6776,0.67735,0.6775,15750999972.0
2007-06-07 12:45:00,0.6775,0.6776,0.6769,0.6769,17592599893.0
2007-06-07 13:00:00,0.67695,0.6785,0.6769,0.6785,23922800000.0
2007-06-07 13:15:00,0.6784,0.6787,0.6784,0.6784,16143299899.0
2007-06-07 13:30:00,0.6785,0.6787,0.6783,0.6787,20693899815.0
2007-06-07 13:45:00,0.6787,0.6788,0.6783,0.6786,16180500113.0
2007-06-07 14:00:00,0.6786,0.679,0.6785,0.6789,14978299991.0
2007-06-07 14:15:00,0.6788,0.6793,0.6788,0.679,22085700080.0
2007-06-07 14:30:00,0.6791,0.6792,0.679,0.6792,23857599922.0
2007-06-07 14:45:00,0.6792,0.6794,0.6791,0.6792,19466799825.0
2007-06-07 15:00:00,0.6793,0.6794,0.6791,0.6793,18220299899.0
2007-06-07 15:15:00,0.6793,0.6794,0.6792,0.6793,12977300020.0
2007-06-07 15:30:00,0.6794,0.6795,0.6793,0.6795,19263499966.0
2007-06-07 15:45:00,0.67955,0.6797,0.6795,0.6797,16222599984.0
2007-06-07 16:00:00,0.6795,0.67965,0.6794,0.6795,5329200011.0
2007-06-07 16:15:00,0.6793,0.67945,0.6792,0.67935,15658000001.0
2007-06-07 16:30:00,0.67935,0.6796,0.6792,0.6795,18701200100.0
2007-06-07 16:45:00,0.6795,0.6795,0.6792,0.6794,17236299979.0
2007-06-07 17:00:00,0.6795,0.6795,0.67925,0.67945,18512699962.0
2007-06-07 17:15:00,0.67945,0.6796,0.6793,0.6793,17314099970.0
2007-06-07 17:30:00,0.6794,0.67965,0.6793,0.67955,16954599960.0
2007-06-07 17:45:00,0.6795,0.6797,0.67925,0.67965,17119300067.0
2007-06-07 18:00:00,0.6795,0.67965,0.67935,0.6795,18580799994.0
2007-06-07 18:15:00,0.6795,0.67965,0.67935,0.67945,12406200009.0
2007-06-07 18:30:00,0.67945,0.6796,0.6789,0.6791,20009400056.0
2007-06-07 18:45:00,0.6791,0.6798,0.67895,0.6798,17574799967.0
2007-06-07 19:00:00,0.6797,0.6798,0.67935,0.67935,14068899964.0
2007-06-07 19:15:00,0.67935,0.6795,0.67925,0.67935,10699000006.0
2007-06-07 19:30:00,0.67935,0.67935,0.679,0.67915,13608300034.0
2007-06-07 19:45:00,0.67915,0.6793,0.6791,0.6793,15206100018.0
2007-06-07 20:00:00,0.67925,0.67945,0.67915,0.6793,7308099972.0
2007-06-07 20:15:00,0.6793,0.67935,0.6791,0.6793,5777400006.0
2007-06-07 20:30:00,0.6793,0.6795,0.67925,0.6795,8556599988.0
2007-06-07 20:45:00,0.67945,0.6795,0.67915,0.6793,11170000011.0
2007-06-07 21:00:00,0.67925,0.67935,0.67915,0.6792,8450599965.0
2007-06-07 21:15:00,0.6792,0.6793,0.67905,0.6792,7826199984.0
2007-06-07 21:30:00,0.6792,0.6792,0.67905,0.6791,9973199955.0
2007-06-07 21:45:00,0.6791,0.67915,0.67895,0.67905,5376399989.0
2007-06-07 22:00:00,0.67905,0.6792,0.67895,0.67905,6793399990.0
2007-06-07 22:15:00,0.67905,0.6791,0.67875,0.6789,8648000006.0
2007-06-07 22:30:00,0.6789,0.6791,0.6788,0.67905,5076599987.0
2007-06-07 22:45:00,0.67905,0.6792,0.67895,0.6791,6327399994.0
2007-06-07 23:00:00,0.67905,0.67915,0.67885,0.67905,1953700018.0
2007-06-07 23:15:00,0.67898,0.6791,0.67865,0.6788,2658800006.0
2007-06-07 23:30:00,0.6788,0.679,0.67865,0.6788,4113599978.0
2007-06-07 23:45:00,0.6788,0.679,0.67865,0.679,4504299986.0
2007-06-08 00:00:00,0.679,0.679,0.6787,0.6789,6095999985.0
2007-06-08 00:15:00,0.67895,0.67895,0.67847,0.67875,4060600013.0
2007-06-08 00:30:00,0.6788,0.67885,0.67865,0.6788,2465700018.0
2007-06-08 00:45:00,0.6788,0.6788,0.67856,0.6788,3820499992.0
2007-06-08 01:00:00,0.6788,0.6789,0.6786,0.6788,5863299990.0
2007-06-08 01:15:00,0.6788,0.6788,0.6784,0.6785,5500400037.0
2007-06-08 01:30:00,0.67845,0.6787,0.67835,0.67865,4266800008.0
2007-06-08 01:45:00,0.6787,0.6788,0.6784,0.67857,3463300001.0
2007-06-08 02:00:00,0.6787,0.6787,0.6783,0.67845,2654300009.0
2007-06-08 02:15:00,0.67845,0.6786,0.6784,0.6785,5983500005.0
2007-06-08 02:30:00,0.6785,0.6785,0.6782,0.6782,8221699967.0
2007-06-08 02:45:00,0.6782,0.6783,0.67815,0.6782,11433699999.0
2007-06-08 03:00:00,0.6782,0.6783,0.67791,0.67805,5523199997.0
2007-06-08 03:15:00,0.67805,0.67878,0.67787,0.6784,6337200004.0
2007-06-08 03:30:00,0.67845,0.6785,0.67824,0.6784,5113000003.0
2007-06-08 03:45:00,0.6784,0.6784,0.67835,0.6784,6344399988.0
2007-06-08 04:00:00,0.6784,0.67845,0.67815,0.6782,12962999973.0
2007-06-08 04:15:00,0.6782,0.67855,0.67815,0.6784,9335699986.0
2007-06-08 04:30:00,0.67845,0.6786,0.67825,0.67835,4388499974.0
2007-06-08 04:45:00,0.6784,0.6785,0.67825,0.67825,3380799974.0
2007-06-08 05:00:00,0.6783,0.6784,0.6782,0.6783,8966900060.0
2007-06-08 05:15:00,0.67823,0.6786,0.67823,0.6785,3751799993.0
2007-06-08 05:30:00,0.6785,0.6785,0.6783,0.67835,5936100020.0
2007-06-08 05:45:00,0.6783,0.6783,0.6781,0.67825,3009900002.0
2007-06-08 06:00:00,0.67825,0.67835,0.6782,0.6783,1949999987.0
2007-06-08 06:15:00,0.6783,0.67845,0.67809,0.6784,6250800006.0
2007-06-08 06:30:00,0.6784,0.6784,0.67816,0.6783,2346700008.0
2007-06-08 06:45:00,0.6783,0.6784,0.678,0.67835,4197899982.0
2007-06-08 07:00:00,0.6784,0.6784,0.67808,0.6784,4082500006.0
2007-06-08 07:15:00,0.6784,0.6785,0.67825,0.6785,4862700015.0
2007-06-08 07:30:00,0.6784,0.6786,0.6783,0.6785,8553199899.0
2007-06-08 07:45:00,0.67845,0.67875,0.67825,0.6787,9959600007.0
2007-06-08 08:00:00,0.67865,0.67915,0.6786,0.679,14466800017.0
2007-06-08 08:15:00,0.679,0.6792,0.67889,0.6791,7310499994.0
2007-06-08 08:30:00,0.6791,0.6792,0.67895,0.6791,14060800019.0
2007-06-08 08:45:00,0.6791,0.6793,0.67895,0.67925,10619700018.0
2007-06-08 09:00:00,0.67925,0.6795,0.6789,0.679,22607300037.0
2007-06-08 09:15:00,0.6789,0.6801,0.6788,0.6799,25818999880.0
2007-06-08 09:30:00,0.6798,0.6805,0.6798,0.6802,23124699863.0
2007-06-08 09:45:00,0.6802,0.6805,0.68015,0.6803,22442899852.0
2007-06-08 10:00:00,0.6804,0.6807,0.6799,0.68035,25513399929.0
2007-06-08 10:15:00,0.68035,0.6804,0.6798,0.67995,22029600021.0
2007-06-08 10:30:00,0.68,0.6801,0.6794,0.6796,17371799965.0
2007-06-08 10:45:00,0.6796,0.6797,0.6793,0.6795,24403699862.0
2007-06-08 11:00:00,0.6796,0.6799,0.6796,0.6798,18849000041.0
2007-06-08 11:15:00,0.6799,0.6799,0.6797,0.6798,21099099827.0
2007-06-08 11:30:00,0.6799,0.6799,0.6794,0.6797,21865999792.0
2007-06-08 11:45:00,0.6796,0.6797,0.6792,0.6794,25073800120.0
2007-06-08 12:00:00,0.6792,0.6795,0.6787,0.6787,27721200338.0
2007-06-08 12:15:00,0.6786,0.6793,0.6785,0.6789,31986000390.0
2007-06-08 12:30:00,0.679,0.6793,0.67885,0.67915,25605699984.0
2007-06-08 12:45:00,0.67915,0.6795,0.6789,0.6791,20762799931.0
2007-06-08 13:00:00,0.679,0.6791,0.6785,0.6786,23994299969.0
2007-06-08 13:15:00,0.6786,0.6789,0.6785,0.6788,21925099873.0
2007-06-08 13:30:00,0.6788,0.679,0.6784,0.6788,18637999959.0
2007-06-08 13:45:00,0.6789,0.6789,0.6787,0.6787,16965300086.0
2007-06-08 14:00:00,0.6788,0.6791,0.6787,0.6787,13492899973.0
2007-06-08 14:15:00,0.6788,0.6793,0.6787,0.679,18472800061.0
2007-06-08 14:30:00,0.679,0.6793,0.6787,0.6787,28078600277.0
2007-06-08 14:45:00,0.6788,0.679,0.6787,0.6787,18896499965.0
2007-06-08 15:00:00,0.6786,0.6789,0.6785,0.67877,18265999961.0
2007-06-08 15:15:00,0.67883,0.67897,0.67848,0.6787,13204900025.0
2007-06-08 15:30:00,0.67875,0.6788,0.6785,0.6787,17413899941.0
2007-06-08 15:45:00,0.67875,0.679,0.6786,0.6789,22342000048.0
2007-06-08 16:00:00,0.679,0.6792,0.6789,0.6791,18998699971.0
2007-06-08 16:15:00,0.67905,0.6791,0.6788,0.679,17475799961.0
2007-06-08 16:30:00,0.679,0.6791,0.6788,0.679,17833199989.0
2007-06-08 16:45:00,0.6789,0.67915,0.6787,0.6788,15996699995.0
2007-06-08 17:00:00,0.6789,0.6792,0.6788,0.679,18211399882.0
2007-06-08 17:15:00,0.6791,0.6794,0.6791,0.6792,20239099966.0
2007-06-08 17:30:00,0.6791,0.6795,0.6791,0.6794,15440499961.0
2007-06-08 17:45:00,0.67945,0.6796,0.6791,0.6795,22906099976.0
2007-06-08 18:00:00,0.6795,0.67965,0.6794,0.67955,18920200032.0
2007-06-08 18:15:00,0.67955,0.6797,0.6794,0.67955,15260100013.0
2007-06-08 18:30:00,0.67955,0.6797,0.6794,0.67945,19176599979.0
2007-06-08 18:45:00,0.67945,0.6796,0.6793,0.6796,16207399954.0
2007-06-08 19:00:00,0.67955,0.6797,0.6795,0.6796,9299300016.0
2007-06-08 19:15:00,0.67955,0.67965,0.6793,0.6794,14334699995.0
2007-06-08 19:30:00,0.6795,0.6795,0.6793,0.6794,10991599991.0
2007-06-08 19:45:00,0.6794,0.67955,0.6792,0.6795,16126200025.0
2007-06-08 20:00:00,0.6795,0.67975,0.67945,0.6797,11709000035.0
2007-06-08 20:15:00,0.67965,0.6798,0.6795,0.67965,10685499976.0
2007-06-08 20:30:00,0.67965,0.67965,0.67945,0.67955,6434799965.0
2007-06-08 20:45:00,0.67955,0.6796,0.6792,0.6792,13098900009.0
2007-06-08 21:00:00,0.6792,0.6795,0.67915,0.67925,10077600023.0
2007-06-08 21:15:00,0.67925,0.6793,0.67874,0.67901,6729899981.0
2007-06-08 21:30:00,0.6791,0.6794,0.67905,0.6793,10156600017.0
2007-06-08 21:45:00,0.6793,0.6793,0.67905,0.67915,7147600032.0
2007-06-08 22:00:00,0.67915,0.67935,0.6791,0.67925,3781799995.0
2007-06-08 22:15:00,0.67919,0.6793,0.6791,0.6793,1844500004.0
2007-06-08 22:30:00,0.6793,0.67935,0.67845,0.6786,10670899979.0
2007-06-08 22:45:00,0.6786,0.6787,0.67835,0.6785,4542700000.0
2007-06-10 23:00:00,0.6784,0.6786,0.6782,0.6785,1797500016.0
2007-06-10 23:15:00,0.6785,0.6786,0.6782,0.6784,2296299997.0
2007-06-10 23:30:00,0.6784,0.67855,0.67822,0.6784,2317400017.0
2007-06-10 23:45:00,0.6784,0.6785,0.67825,0.6784,3603600051.0
2007-06-11 00:00:00,0.6783,0.67865,0.6783,0.67865,1495099998.0
2007-06-11 00:15:00,0.67865,0.67875,0.6784,0.67865,3321999996.0
2007-06-11 00:30:00,0.67865,0.6788,0.6785,0.6787,2974000015.0
2007-06-11 00:45:00,0.6787,0.6789,0.67865,0.67885,5038899994.0
2007-06-11 01:00:00,0.67885,0.6791,0.6787,0.67905,10008900001.0
2007-06-11 01:15:00,0.6791,0.67935,0.67895,0.6793,5094200009.0
2007-06-11 01:30:00,0.6793,0.6794,0.67888,0.6791,3102699968.0
2007-06-11 01:45:00,0.6791,0.67925,0.67892,0.6791,4310699976.0
2007-06-11 02:00:00,0.6791,0.67925,0.6785,0.6787,5227635010.0
2007-06-11 02:15:00,0.6787,0.6789,0.6786,0.6788,7232999980.0
2007-06-11 02:30:00,0.6787,0.6788,0.67845,0.6786,10428400057.0
2007-06-11 02:45:00,0.6786,0.6788,0.6784,0.6788,11503699978.0
2007-06-11 03:00:00,0.6788,0.679,0.67857,0.67863,5180200014.0
2007-06-11 03:15:00,0.6788,0.67885,0.67835,0.67855,6626900024.0
2007-06-11 03:30:00,0.67855,0.67865,0.67845,0.67855,2304099993.0
2007-06-11 03:45:00,0.67855,0.67865,0.67836,0.6786,2332100020.0
2007-06-11 04:00:00,0.6786,0.67865,0.67833,0.67858,3354300023.0
2007-06-11 04:15:00,0.6786,0.67875,0.67842,0.6786,5510599990.0
2007-06-11 04:30:00,0.6786,0.67865,0.67827,0.67855,4170300036.0
2007-06-11 04:45:00,0.67855,0.6792,0.6785,0.6792,10482000002.0
2007-06-11 05:00:00,0.6792,0.6792,0.67854,0.6789,5572999985.0
2007-06-11 05:15:00,0.6789,0.6789,0.6785,0.6785,6034600010.0
2007-06-11 05:30:00,0.6785,0.6789,0.67845,0.6787,2625400020.0
2007-06-11 05:45:00,0.6787,0.67875,0.67849,0.67859,2071600000.0
2007-06-11 06:00:00,0.67864,0.67875,0.67837,0.6787,7396500010.0
2007-06-11 06:15:00,0.6787,0.67885,0.67847,0.6788,2701500001.0
2007-06-11 06:30:00,0.6788,0.6789,0.67843,0.67875,8296199968.0
2007-06-11 06:45:00,0.67872,0.6789,0.67856,0.6787,2987999998.0
2007-06-11 07:00:00,0.6787,0.67875,0.67845,0.6787,6489000002.0
2007-06-11 07:15:00,0.6787,0.6788,0.67845,0.6786,5618199954.0
2007-06-11 07:30:00,0.6785,0.6785,0.67819,0.67835,4047999976.0
2007-06-11 07:45:00,0.6784,0.6786,0.67813,0.67855,3835499972.0
2007-06-11 08:00:00,0.6786,0.6789,0.67835,0.6787,13822999945.0
2007-06-11 08:15:00,0.6787,0.67875,0.67835,0.6785,12270000029.0
2007-06-11 08:30:00,0.6785,0.6787,0.6783,0.67855,12700999992.0
2007-06-11 08:45:00,0.67855,0.67865,0.6783,0.6786,14751199973.0
2007-06-11 09:00:00,0.67865,0.6788,0.67845,0.6787,10371200007.0
2007-06-11 09:15:00,0.67875,0.67875,0.6782,0.6783,15660299968.0
2007-06-11 09:30:00,0.6782,0.6787,0.6781,0.67865,18139499967.0
2007-06-11 09:45:00,0.6786,0.6788,0.67845,0.6786,13909700036.0
2007-06-11 10:00:00,0.6786,0.6788,0.6785,0.67865,14644000006.0
2007-06-11 10:15:00,0.67865,0.6787,0.6784,0.6785,20334399869.0
2007-06-11 10:30:00,0.6785,0.6788,0.6782,0.6785,17823000056.0
2007-06-11 10:45:00,0.6785,0.6785,0.67785,0.6779,18837299988.0
2007-06-11 11:00:00,0.6779,0.6782,0.67785,0.6781,12087400014.0
2007-06-11 11:15:00,0.6781,0.6783,0.6781,0.6783,12717699952.0
2007-06-11 11:30:00,0.6784,0.6786,0.6783,0.67855,12687199939.0
2007-06-11 11:45:00,0.67855,0.67855,0.67835,0.6785,10521437477.0
2007-06-11 12:00:00,0.6784,0.67865,0.67835,0.6786,13274899924.0
2007-06-11 12:15:00,0.6786,0.67875,0.67845,0.6787,9417400032.0
2007-06-11 12:30:00,0.6787,0.67875,0.67838,0.6786,15696800071.0
2007-06-11 12:45:00,0.6786,0.67865,0.67845,0.6786,15120699936.0
2007-06-11 13:00:00,0.67855,0.6787,0.6783,0.6783,20590100028.0
2007-06-11 13:15:00,0.67835,0.6784,0.6782,0.6783,11383399967.0
2007-06-11 13:30:00,0.67835,0.6786,0.67834,0.6785,5746399977.0
2007-06-11 13:45:00,0.6786,0.67865,0.67845,0.6786,7119500051.0
2007-06-11 14:00:00,0.6786,0.6786,0.6783,0.6784,8772800063.0
2007-06-11 14:15:00,0.6784,0.6784,0.67815,0.67835,9527100011.0
2007-06-11 14:30:00,0.6783,0.6784,0.6781,0.6784,15910900017.0
2007-06-11 14:45:00,0.6784,0.6784,0.6782,0.6783,9856799971.0
2007-06-11 15:00:00,0.6782,0.6783,0.6781,0.67815,18542900011.0
2007-06-11 15:15:00,0.67825,0.6784,0.6782,0.6784,11850800058.0
2007-06-11 15:30:00,0.6784,0.6785,0.67825,0.6783,18048000121.0
2007-06-11 15:45:00,0.6783,0.6784,0.67805,0.6782,16598299935.0
2007-06-11 16:00:00,0.6781,0.6783,0.6781,0.6782,10658099929.0
2007-06-11 16:15:00,0.6783,0.6784,0.67815,0.67835,10166000011.0
2007-06-11 16:30:00,0.6784,0.6784,0.6781,0.6783,18078099948.0
2007-06-11 16:45:00,0.67835,0.6784,0.6782,0.6784,10232800010.0
2007-06-11 17:00:00,0.6782,0.67845,0.6782,0.6784,16614199984.0
2007-06-11 17:15:00,0.6784,0.6786,0.6781,0.6786,18554099932.0
2007-06-11 17:30:00,0.6786,0.6786,0.6784,0.6785,13017500011.0
2007-06-11 17:45:00,0.6785,0.67865,0.67835,0.6786,14011499962.0
2007-06-11 18:00:00,0.6786,0.6786,0.67845,0.67855,8537200019.0
2007-06-11 18:15:00,0.6786,0.67865,0.6782,0.6782,13488100000.0
2007-06-11 18:30:00,0.6782,0.6783,0.67805,0.67805,12261999960.0
2007-06-11 18:45:00,0.678,0.6784,0.678,0.6784,7325000023.0
2007-06-11 19:00:00,0.6784,0.6785,0.67825,0.6784,6968700030.0
2007-06-11 19:15:00,0.67845,0.67855,0.67835,0.67855,6453400015.0
2007-06-11 19:30:00,0.67855,0.6786,0.67814,0.6786,7292100029.0
2007-06-11 19:45:00,0.6786,0.6786,0.67795,0.678,12424956007.0
2007-06-11 20:00:00,0.6781,0.67815,0.67782,0.678,10365199997.0
2007-06-11 20:15:00,0.678,0.67835,0.678,0.67835,7338700037.0
2007-06-11 20:30:00,0.67835,0.67845,0.67815,0.6783,6705700022.0
2007-06-11 20:45:00,0.6783,0.6784,0.67815,0.6783,8930700001.0
2007-06-11 21:00:00,0.6783,0.6783,0.67805,0.6781,11306199979.0
2007-06-11 21:15:00,0.6781,0.67815,0.6779,0.678,9107800018.0
2007-06-11 21:30:00,0.6779,0.678,0.67775,0.6779,7941200015.0
2007-06-11 21:45:00,0.6779,0.678,0.67767,0.678,5922899991.0
2007-06-11 22:00:00,0.678,0.678,0.67785,0.678,3131199993.0
2007-06-11 22:15:00,0.678,0.6781,0.67785,0.6781,4258299978.0
2007-06-11 22:30:00,0.6781,0.6782,0.67795,0.6781,3420899988.0
2007-06-11 22:45:00,0.6781,0.6784,0.6781,0.6783,4772099968.0
2007-06-11 23:00:00,0.6783,0.6784,0.67805,0.67835,2755099995.0
2007-06-11 23:15:00,0.6784,0.6784,0.6782,0.6783,2446200015.0
2007-06-11 23:30:00,0.6783,0.6784,0.67805,0.67823,4083100015.0
2007-06-11 23:45:00,0.67824,0.6783,0.678,0.6782,1921500012.0
2007-06-12 00:00:00,0.6782,0.67835,0.67812,0.6783,2206500017.0
2007-06-12 00:15:00,0.67822,0.6783,0.67813,0.6783,1211900007.0
2007-06-12 00:30:00,0.6783,0.6783,0.67795,0.678,3036599985.0
2007-06-12 00:45:00,0.678,0.6781,0.67772,0.678,2916099987.0
2007-06-12 01:00:00,0.678,0.6781,0.67788,0.678,3852299981.0
2007-06-12 01:15:00,0.678,0.678,0.67775,0.67795,3517400016.0
2007-06-12 01:30:00,0.67795,0.678,0.67764,0.6779,2447399995.0
2007-06-12 01:45:00,0.6779,0.67795,0.67759,0.67775,3469400014.0
2007-06-12 02:00:00,0.67772,0.678,0.6776,0.678,5865900056.0
2007-06-12 02:15:00,0.678,0.67801,0.67762,0.6779,2356499990.0
2007-06-12 02:30:00,0.67783,0.67795,0.67775,0.67785,3815499991.0
2007-06-12 02:45:00,0.6779,0.6779,0.67715,0.6774,13520099961.0
2007-06-12 03:00:00,0.6774,0.67755,0.6773,0.67745,3322399987.0
2007-06-12 03:15:00,0.67745,0.6775,0.6773,0.6775,2010200003.0
2007-06-12 03:30:00,0.6775,0.67755,0.67735,0.6775,2685000016.0
2007-06-12 03:45:00,0.6775,0.6776,0.67737,0.67745,1736400023.0
2007-06-12 04:00:00,0.67732,0.6775,0.6771,0.67745,2209600003.0
2007-06-12 04:15:00,0.67745,0.67755,0.67722,0.67745,1684299996.0
2007-06-12 04:30:00,0.67745,0.6775,0.67715,0.67732,2019899998.0
2007-06-12 04:45:00,0.67738,0.67765,0.67724,0.67745,2781599994.0
2007-06-12 05:00:00,0.6776,0.67761,0.67734,0.6774,3646100013.0
2007-06-12 05:15:00,0.6776,0.6777,0.67724,0.6776,3852800036.0
2007-06-12 05:30:00,0.67765,0.6777,0.67742,0.67742,6313800002.0
2007-06-12 05:45:00,0.6776,0.6776,0.6774,0.6775,3604800032.0
2007-06-12 06:00:00,0.6775,0.6775,0.67702,0.6773,7570799997.0
2007-06-12 06:15:00,0.6773,0.6774,0.677,0.67715,2651699990.0
2007-06-12 06:30:00,0.67712,0.67725,0.67699,0.6772,4152699974.0
2007-06-12 06:45:00,0.6772,0.67725,0.67694,0.6772,5465500017.0
2007-06-12 07:00:00,0.6773,0.6774,0.67711,0.67735,3843800019.0
2007-06-12 07:15:00,0.6774,0.67787,0.67714,0.67725,3993499952.0
2007-06-12 07:30:00,0.6773,0.6774,0.6772,0.6772,1920699973.0
2007-06-12 07:45:00,0.6772,0.6773,0.67715,0.6773,6763499971.0
2007-06-12 08:00:00,0.6773,0.67735,0.67685,0.67695,14094600098.0
2007-06-12 08:15:00,0.67695,0.6771,0.6766,0.6767,18129599959.0
2007-06-12 08:30:00,0.6768,0.6769,0.6765,0.6765,15576400039.0
2007-06-12 08:45:00,0.6765,0.6766,0.6763,0.6766,17522799989.0
2007-06-12 09:00:00,0.6766,0.67665,0.6764,0.67665,21431100026.0
2007-06-12 09:15:00,0.67665,0.6767,0.6764,0.67645,11217899994.0
2007-06-12 09:30:00,0.6765,0.6766,0.6763,0.6765,19306200028.0
2007-06-12 09:45:00,0.67645,0.6765,0.6763,0.6764,13162400021.0
2007-06-12 10:00:00,0.6764,0.6765,0.6762,0.67625,17904299993.0
2007-06-12 10:15:00,0.6764,0.67655,0.676,0.676,22973099987.0
2007-06-12 10:30:00,0.6761,0.6774,0.676,0.6773,22647900024.0
2007-06-12 10:45:00,0.6772,0.6773,0.6767,0.6767,18208100019.0
2007-06-12 11:00:00,0.6766,0.6769,0.6765,0.6768,15796599951.0
2007-06-12 11:15:00,0.67675,0.6768,0.6764,0.67675,21925599991.0
2007-06-12 11:30:00,0.6767,0.6768,0.6766,0.6768,11923599927.0
2007-06-12 11:45:00,0.6768,0.67685,0.6767,0.6768,6360899995.0
2007-06-12 12:00:00,0.6768,0.6768,0.6762,0.6763,23945499895.0
2007-06-12 12:15:00,0.6762,0.6763,0.6756,0.6759,24179199950.0
2007-06-12 12:30:00,0.6759,0.6761,0.6759,0.6761,20464399927.0
2007-06-12 12:45:00,0.6761,0.6762,0.676,0.6762,13622099924.0
2007-06-12 13:00:00,0.676,0.6761,0.6759,0.67605,16279899956.0
2007-06-12 13:15:00,0.676,0.67625,0.676,0.6761,22510399882.0
2007-06-12 13:30:00,0.6761,0.6763,0.6758,0.676,15764099884.0
2007-06-12 13:45:00,0.676,0.6762,0.67585,0.6762,11877500019.0
2007-06-12 14:00:00,0.67615,0.67635,0.6759,0.6759,15976600070.0
2007-06-12 14:15:00,0.676,0.676,0.6756,0.6758,10276400016.0
2007-06-12 14:30:00,0.6758,0.6759,0.6756,0.67585,15529500001.0
2007-06-12 14:45:00,0.6757,0.6758,0.6756,0.6757,22825499935.0
2007-06-12 15:00:00,0.6758,0.6759,0.6755,0.67565,22335999929.0
2007-06-12 15:15:00,0.67565,0.6757,0.6754,0.6755,23406449973.0
2007-06-12 15:30:00,0.6754,0.6756,0.6753,0.6755,14295099913.0
2007-06-12 15:45:00,0.67545,0.6755,0.675,0.675,17829399894.0
2007-06-12 16:00:00,0.6751,0.6751,0.6749,0.675,14279099939.0
2007-06-12 16:15:00,0.6748,0.6751,0.6746,0.6747,19212700004.0
2007-06-12 16:30:00,0.6746,0.6751,0.6746,0.675,16271000082.0
2007-06-12 16:45:00,0.67505,0.6751,0.6744,0.6746,21633300050.0
2007-06-12 17:00:00,0.6747,0.6748,0.6746,0.6747,16035800006.0
2007-06-12 17:15:00,0.6748,0.67485,0.6745,0.6745,12964199968.0
2007-06-12 17:30:00,0.6746,0.6748,0.6745,0.67475,15788799969.0
2007-06-12 17:45:00,0.67475,0.6748,0.67455,0.6746,18821499965.0
2007-06-12 18:00:00,0.6746,0.6747,0.6743,0.6743,19806599961.0
2007-06-12 18:15:00,0.67435,0.6744,0.67415,0.6743,16525999984.0
2007-06-12 18:30:00,0.67435,0.67455,0.67425,0.67455,10824499996.0
2007-06-12 18:45:00,0.6745,0.67465,0.6744,0.67455,9614499977.0
2007-06-12 19:00:00,0.67455,0.6747,0.67445,0.67465,11978800003.0
2007-06-12 19:15:00,0.6747,0.6747,0.67445,0.6745,11944299965.0
2007-06-12 19:30:00,0.6745,0.67455,0.6737,0.6738,19702900049.0
2007-06-12 19:45:00,0.6738,0.67395,0.6737,0.67385,9828600022.0
2007-06-12 20:00:00,0.6738,0.67395,0.67375,0.6739,10782499981.0
2007-06-12 20:15:00,0.6739,0.67395,0.67375,0.6738,8929199976.0
2007-06-12 20:30:00,0.6737,0.674,0.6737,0.674,14177599946.0
2007-06-12 20:45:00,0.67385,0.6739,0.6737,0.6738,11500899931.0
2007-06-12 21:00:00,0.6738,0.6738,0.6735,0.6737,11229800010.0
2007-06-12 21:15:00,0.6737,0.6738,0.67365,0.67375,13677699992.0
2007-06-12 21:30:00,0.67375,0.674,0.67375,0.67395,10847399955.0
2007-06-12 21:45:00,0.674,0.674,0.67375,0.6738,10288500018.0
2007-06-12 22:00:00,0.67375,0.67395,0.67375,0.6738,8957000005.0
2007-06-12 22:15:00,0.6738,0.6741,0.67375,0.674,9175100022.0
2007-06-12 22:30:00,0.674,0.674,0.6738,0.6738,4864700008.0
2007-06-12 22:45:00,0.6738,0.6738,0.67355,0.67365,6521700020.0
2007-06-12 23:00:00,0.6736,0.6737,0.6734,0.6737,3202399964.0
2007-06-12 23:15:00,0.6737,0.67385,0.6736,0.67385,1885099995.0
2007-06-12 23:30:00,0.6739,0.6739,0.67365,0.6738,3758400000.0
2007-06-12 23:45:00,0.6738,0.6738,0.67354,0.67367,3332500005.0
2007-06-13 00:00:00,0.67367,0.67385,0.6735,0.6736,1510900010.0
2007-06-13 00:15:00,0.6736,0.67385,0.6735,0.6738,1840400012.0
2007-06-13 00:30:00,0.6738,0.6739,0.67358,0.6739,3292199977.0
2007-06-13 00:45:00,0.6739,0.6739,0.6736,0.67365,3795800003.0
2007-06-13 01:00:00,0.67365,0.6737,0.67343,0.6736,5724399994.0
2007-06-13 01:15:00,0.6736,0.67375,0.67355,0.6737,2446899986.0
2007-06-13 01:30:00,0.67375,0.6738,0.67328,0.6737,3986400021.0
2007-06-13 01:45:00,0.6737,0.67385,0.67352,0.6737,5646700001.0
2007-06-13 02:00:00,0.6737,0.6738,0.67345,0.67355,16129499915.0
2007-06-13 02:15:00,0.67355,0.6737,0.67345,0.6736,8263099965.0
2007-06-13 02:30:00,0.6736,0.6736,0.67345,0.6736,7094499966.0
2007-06-13 02:45:00,0.6736,0.67365,0.67325,0.6733,8763599978.0
2007-06-13 03:00:00,0.6733,0.6734,0.6728,0.67335,13457999921.0
2007-06-13 03:15:00,0.67335,0.67335,0.67295,0.6731,11489499967.0
2007-06-13 03:30:00,0.6731,0.67335,0.673,0.6732,10022599960.0
2007-06-13 03:45:00,0.6732,0.6734,0.67315,0.67335,7803799998.0
2007-06-13 04:00:00,0.67335,0.67365,0.6733,0.67355,6471099965.0
2007-06-13 04:15:00,0.6736,0.6737,0.67337,0.67355,2985300007.0
2007-06-13 04:30:00,0.67355,0.6736,0.67335,0.6736,5592199973.0
2007-06-13 04:45:00,0.6736,0.6737,0.67312,0.67365,6225999994.0
2007-06-13 05:00:00,0.67365,0.6737,0.67345,0.6736,2397200000.0
2007-06-13 05:15:00,0.6736,0.6737,0.6734,0.6735,8206599994.0
2007-06-13 05:30:00,0.6735,0.67375,0.67344,0.6736,6606915620.0
2007-06-13 05:45:00,0.6736,0.6738,0.67344,0.67357,4709599990.0
2007-06-13 06:00:00,0.6737,0.6739,0.6735,0.6739,19021700077.0
2007-06-13 06:15:00,0.6739,0.6743,0.67375,0.6743,14862599959.0
2007-06-13 06:30:00,0.6743,0.6743,0.67385,0.6739,17375300011.0
2007-06-13 06:45:00,0.674,0.6744,0.674,0.6742,15055999961.0
2007-06-13 07:00:00,0.6742,0.67432,0.67399,0.6743,5749499964.0
2007-06-13 07:15:00,0.6743,0.6744,0.67415,0.6743,7199899999.0
2007-06-13 07:30:00,0.6743,0.6746,0.67393,0.6745,9270599998.0
2007-06-13 07:45:00,0.6744,0.6746,0.674,0.67415,14194500014.0
2007-06-13 08:00:00,0.6742,0.6743,0.67395,0.67405,9384700050.0
2007-06-13 08:15:00,0.6741,0.6743,0.674,0.6742,10679300021.0
2007-06-13 08:30:00,0.6742,0.6743,0.6738,0.67405,16623899999.0
2007-06-13 08:45:00,0.674,0.6742,0.67395,0.674,19048799989.0
2007-06-13 09:00:00,0.674,0.6741,0.6736,0.67385,18859500003.0
2007-06-13 09:15:00,0.6737,0.6739,0.6735,0.6736,18021899897.0
2007-06-13 09:30:00,0.6737,0.6738,0.6734,0.6735,7066300018.0
2007-06-13 09:45:00,0.6734,0.6736,0.6734,0.67355,10317000028.0
2007-06-13 10:00:00,0.67355,0.6737,0.6734,0.6735,20975299956.0
2007-06-13 10:15:00,0.6736,0.6739,0.67355,0.6737,20317399982.0
2007-06-13 10:30:00,0.6737,0.6747,0.6737,0.67435,16127699978.0
2007-06-13 10:45:00,0.67435,0.67435,0.6738,0.6738,18761000033.0
2007-06-13 11:00:00,0.6739,0.6741,0.6736,0.6739,20494300041.0
2007-06-13 11:15:00,0.6739,0.6741,0.6736,0.6737,23420100048.0
2007-06-13 11:30:00,0.6738,0.674,0.6735,0.6739,22025499962.0
2007-06-13 11:45:00,0.6739,0.6742,0.67375,0.6742,19916400009.0
2007-06-13 12:00:00,0.6742,0.6742,0.6738,0.674,15787000103.0
2007-06-13 12:15:00,0.674,0.674,0.6738,0.6739,19621000021.0
2007-06-13 12:30:00,0.6739,0.6742,0.67385,0.67405,19683099890.0
2007-06-13 12:45:00,0.67405,0.6743,0.67405,0.67415,14494099975.0
2007-06-13 13:00:00,0.6741,0.6743,0.6741,0.67415,15208099979.0
2007-06-13 13:15:00,0.674,0.67455,0.674,0.6745,18705700090.0
2007-06-13 13:30:00,0.6745,0.67455,0.6742,0.6742,14190599997.0
2007-06-13 13:45:00,0.6742,0.6743,0.67415,0.6743,11289499995.0
2007-06-13 14:00:00,0.6743,0.6745,0.6742,0.6743,19617000008.0
2007-06-13 14:15:00,0.6744,0.6748,0.67435,0.6744,21711500041.0
2007-06-13 14:30:00,0.6744,0.675,0.6741,0.6748,24928800070.0
2007-06-13 14:45:00,0.6749,0.6749,0.6743,0.6745,21072399969.0
2007-06-13 15:00:00,0.6746,0.675,0.6745,0.6749,20140099928.0
2007-06-13 15:15:00,0.675,0.675,0.6747,0.6748,21849499939.0
2007-06-13 15:30:00,0.6748,0.6749,0.6747,0.6749,10411199975.0
2007-06-13 15:45:00,0.6748,0.675,0.6746,0.6747,23001599973.0
2007-06-13 16:00:00,0.6748,0.6749,0.6746,0.67465,25330399923.0
2007-06-13 16:15:00,0.6747,0.675,0.6745,0.6745,26140700053.0
2007-06-13 16:30:00,0.6746,0.6747,0.6742,0.6742,21832799931.0
2007-06-13 16:45:00,0.6743,0.6744,0.6741,0.6743,19357099974.0
2007-06-13 17:00:00,0.6744,0.6744,0.6739,0.674,11963799941.0
2007-06-13 17:15:00,0.6741,0.6741,0.67375,0.674,15545999976.0
2007-06-13 17:30:00,0.674,0.6741,0.67375,0.674,14439199965.0
2007-06-13 17:45:00,0.6741,0.6741,0.6738,0.6738,15908500073.0
2007-06-13 18:00:00,0.6738,0.6739,0.6736,0.6738,13487999955.0
2007-06-13 18:15:00,0.6738,0.6739,0.6736,0.6738,19521999870.0
2007-06-13 18:30:00,0.67385,0.67395,0.6738,0.6739,14061799954.0
2007-06-13 18:45:00,0.6739,0.6739,0.67355,0.6737,11587999951.0
2007-06-13 19:00:00,0.6737,0.67385,0.6736,0.67365,11134099978.0
2007-06-13 19:15:00,0.6737,0.6738,0.6736,0.6738,11745700003.0
2007-06-13 19:30:00,0.6738,0.6739,0.6737,0.6739,6884899979.0
2007-06-13 19:45:00,0.6739,0.674,0.67375,0.6739,10498599987.0
2007-06-13 20:00:00,0.6739,0.674,0.67365,0.67395,11196599998.0
2007-06-13 20:15:00,0.6739,0.674,0.67385,0.674,8188299954.0
2007-06-13 20:30:00,0.674,0.6741,0.67395,0.674,10732300003.0
2007-06-13 20:45:00,0.674,0.6744,0.67395,0.6744,16568100101.0
2007-06-13 21:00:00,0.6744,0.6745,0.6741,0.6744,20558800015.0
2007-06-13 21:15:00,0.6742,0.6745,0.6742,0.6745,8409600048.0
2007-06-13 21:30:00,0.6745,0.6748,0.67435,0.67465,14386599980.0
2007-06-13 21:45:00,0.6747,0.6747,0.6744,0.6745,13192300029.0
2007-06-13 22:00:00,0.6745,0.67465,0.6744,0.6746,13678899928.0
2007-06-13 22:15:00,0.6746,0.6747,0.67435,0.6744,6683699977.0
2007-06-13 22:30:00,0.6744,0.6745,0.67419,0.6744,6071900000.0
2007-06-13 22:45:00,0.6744,0.67455,0.67435,0.67445,7214799967.0
2007-06-13 23:00:00,0.6745,0.6747,0.67427,0.6745,4490700004.0
2007-06-13 23:15:00,0.6746,0.6746,0.67435,0.6746,3220100020.0
2007-06-13 23:30:00,0.6746,0.6746,0.6745,0.6746,4346700014.0
2007-06-13 23:45:00,0.6746,0.67465,0.67444,0.6745,3447000022.0
2007-06-14 00:00:00,0.6746,0.67465,0.67444,0.6746,3666200013.0
2007-06-14 00:15:00,0.6746,0.67465,0.67445,0.67445,1921500011.0
2007-06-14 00:30:00,0.67455,0.6746,0.67432,0.6745,1436799989.0
2007-06-14 00:45:00,0.6745,0.6746,0.67445,0.67455,3491199961.0
2007-06-14 01:00:00,0.67455,0.67475,0.6745,0.6746,3402899987.0
2007-06-14 01:15:00,0.6746,0.67475,0.67455,0.6747,4020499979.0
2007-06-14 01:30:00,0.6746,0.6747,0.6744,0.6746,3244699986.0
2007-06-14 01:45:00,0.67455,0.6748,0.67455,0.67465,9413700073.0
2007-06-14 02:00:00,0.67465,0.6747,0.67431,0.6745,7543800071.0
2007-06-14 02:15:00,0.67432,0.6745,0.67403,0.6744,5445200003.0
2007-06-14 02:30:00,0.6743,0.6744,0.67416,0.67435,1239800002.0
2007-06-14 02:45:00,0.6742,0.6744,0.67412,0.6743,4898200007.0
2007-06-14 03:00:00,0.6743,0.6745,0.67417,0.67445,5126799995.0
2007-06-14 03:15:00,0.67445,0.6745,0.67427,0.6745,2732099992.0
2007-06-14 03:30:00,0.6745,0.6746,0.67445,0.6745,5373699982.0
2007-06-14 03:45:00,0.67445,0.6746,0.67426,0.6745,5987699996.0
2007-06-14 04:00:00,0.6745,0.6746,0.67435,0.6746,3024700005.0
2007-06-14 04:15:00,0.6746,0.67485,0.67438,0.6748,4687699995.0
2007-06-14 04:30:00,0.6747,0.67495,0.67465,0.67485,8167399975.0
2007-06-14 04:45:00,0.6749,0.67495,0.6748,0.67485,8709299989.0
2007-06-14 05:00:00,0.6749,0.675,0.67485,0.6749,7176300017.0
2007-06-14 05:15:00,0.6749,0.67505,0.67459,0.675,4855999986.0
2007-06-14 05:30:00,0.675,0.67505,0.6749,0.6749,6576000009.0
2007-06-14 05:45:00,0.6749,0.6751,0.67473,0.67495,5122899957.0
2007-06-14 06:00:00,0.675,0.67505,0.67481,0.675,2927499969.0
2007-06-14 06:15:00,0.675,0.675,0.67485,0.6749,5099199966.0
2007-06-14 06:30:00,0.6749,0.6749,0.67446,0.6749,5898900019.0
2007-06-14 06:45:00,0.67485,0.6749,0.67457,0.67483,7993699989.0
2007-06-14 07:00:00,0.6749,0.675,0.67458,0.6749,2583999945.0
2007-06-14 07:15:00,0.67495,0.675,0.67465,0.67474,4962399999.0
2007-06-14 07:30:00,0.6749,0.675,0.67457,0.67473,3319800005.0
2007-06-14 07:45:00,0.6748,0.675,0.67464,0.6749,6198800005.0
2007-06-14 08:00:00,0.6749,0.675,0.6747,0.67485,12499799998.0
2007-06-14 08:15:00,0.67485,0.675,0.6747,0.675,12549799942.0
2007-06-14 08:30:00,0.675,0.6751,0.6748,0.675,18415899984.0
2007-06-14 08:45:00,0.675,0.6751,0.6748,0.6751,16083700023.0
2007-06-14 09:00:00,0.675,0.67525,0.67475,0.6748,16692800037.0
2007-06-14 09:15:00,0.6746,0.6751,0.6746,0.675,16989099955.0
2007-06-14 09:30:00,0.675,0.67535,0.67485,0.6753,15075799892.0
2007-06-14 09:45:00,0.6753,0.6753,0.6751,0.6753,10336099984.0
2007-06-14 10:00:00,0.6753,0.67595,0.6752,0.6758,12971699943.0
2007-06-14 10:15:00,0.67585,0.6759,0.6754,0.6754,19141699973.0
2007-06-14 10:30:00,0.6755,0.6756,0.67505,0.6756,19298799938.0
2007-06-14 10:45:00,0.6756,0.6757,0.6755,0.6756,18045800074.0
2007-06-14 11:00:00,0.6756,0.6757,0.6749,0.6752,21362100026.0
2007-06-14 11:15:00,0.6752,0.67525,0.67495,0.67505,20274399975.0
2007-06-14 11:30:00,0.67505,0.6753,0.67505,0.6752,10622799961.0
2007-06-14 11:45:00,0.6752,0.6755,0.6751,0.6751,11630599991.0
2007-06-14 12:00:00,0.67515,0.6756,0.675,0.6756,17324300031.0
2007-06-14 12:15:00,0.6755,0.6759,0.6755,0.67585,15857899900.0
2007-06-14 12:30:00,0.676,0.6764,0.6759,0.6761,18075099898.0
2007-06-14 12:45:00,0.6761,0.6761,0.6756,0.6756,14481700043.0
2007-06-14 13:00:00,0.6755,0.6757,0.6751,0.6753,15214999996.0
2007-06-14 13:15:00,0.6753,0.6758,0.67525,0.6758,20782899943.0
2007-06-14 13:30:00,0.6758,0.676,0.6757,0.67585,10803100033.0
2007-06-14 13:45:00,0.67585,0.6761,0.67575,0.676,8631599964.0
2007-06-14 14:00:00,0.676,0.6761,0.6757,0.6758,15868600002.0
2007-06-14 14:15:00,0.6759,0.676,0.6755,0.6757,16047200002.0
2007-06-14 14:30:00,0.6757,0.6761,0.6754,0.6758,21319699810.0
2007-06-14 14:45:00,0.6757,0.6758,0.6755,0.6755,19544299936.0
2007-06-14 15:00:00,0.6754,0.6758,0.6754,0.67575,15417299956.0
2007-06-14 15:15:00,0.67575,0.6759,0.6757,0.6759,10835899963.0
2007-06-14 15:30:00,0.6759,0.6763,0.67585,0.676,18454200089.0
2007-06-14 15:45:00,0.6761,0.6761,0.6759,0.676,16804399914.0
2007-06-14 16:00:00,0.6759,0.67635,0.6759,0.6761,22258999931.0
2007-06-14 16:15:00,0.6762,0.6764,0.6761,0.6762,19931499967.0
2007-06-14 16:30:00,0.6763,0.6764,0.67615,0.6762,22535200069.0
2007-06-14 16:45:00,0.6762,0.6764,0.676,0.676,21472100017.0
2007-06-14 17:00:00,0.6759,0.676,0.6754,0.6755,20757099857.0
2007-06-14 17:15:00,0.6756,0.6758,0.6756,0.6758,9694799982.0
2007-06-14 17:30:00,0.6758,0.6759,0.6757,0.6758,11390599949.0
2007-06-14 17:45:00,0.6758,0.6761,0.67565,0.6757,14400299972.0
2007-06-14 18:00:00,0.6757,0.6758,0.67555,0.6758,11907099998.0
2007-06-14 18:15:00,0.6758,0.676,0.67565,0.6757,6438099951.0
2007-06-14 18:30:00,0.6757,0.6759,0.67565,0.67585,7315200009.0
2007-06-14 18:45:00,0.6758,0.6759,0.67565,0.6758,8641699955.0
2007-06-14 19:00:00,0.6758,0.6759,0.67575,0.6758,9884499991.0
2007-06-14 19:15:00,0.6758,0.6759,0.6757,0.6759,6680099989.0
2007-06-14 19:30:00,0.6759,0.6759,0.6757,0.67575,8994600000.0
2007-06-14 19:45:00,0.6758,0.67585,0.6754,0.6755,14070700026.0
2007-06-14 20:00:00,0.6755,0.6755,0.67525,0.6753,6306400002.0
2007-06-14 20:15:00,0.67535,0.67555,0.67535,0.6754,9710800005.0
2007-06-14 20:30:00,0.6754,0.6756,0.6754,0.6756,8082900013.0
2007-06-14 20:45:00,0.6756,0.67565,0.67532,0.6756,9398799920.0
2007-06-14 21:00:00,0.6756,0.6758,0.67555,0.67558,7547000016.0
2007-06-14 21:15:00,0.6758,0.6759,0.67565,0.6757,10326399967.0
2007-06-14 21:30:00,0.6757,0.6758,0.67538,0.6757,6983700007.0
2007-06-14 21:45:00,0.6757,0.6757,0.67545,0.6755,9258799966.0
2007-06-14 22:00:00,0.6755,0.6756,0.67545,0.6756,3056400019.0
2007-06-14 22:15:00,0.6756,0.6757,0.67545,0.6757,5626800015.0
2007-06-14 22:30:00,0.6757,0.67575,0.67545,0.6755,8696400019.0
2007-06-14 22:45:00,0.6756,0.67585,0.6755,0.6756,7266499967.0
2007-06-14 23:00:00,0.6756,0.6758,0.6753,0.6756,4336600008.0
2007-06-14 23:15:00,0.6756,0.6757,0.6755,0.67565,4513600052.0
2007-06-14 23:30:00,0.6757,0.67575,0.67547,0.67555,4274800021.0
2007-06-14 23:45:00,0.6756,0.6757,0.67527,0.6757,4794100029.0
2007-06-15 00:00:00,0.6757,0.6757,0.67547,0.6756,5326700076.0
2007-06-15 00:15:00,0.6756,0.6758,0.67545,0.6758,7691400019.0
2007-06-15 00:30:00,0.6758,0.6758,0.6756,0.6758,3189299950.0
2007-06-15 00:45:00,0.6758,0.6759,0.6757,0.6759,4046400015.0
2007-06-15 01:00:00,0.6759,0.6759,0.67575,0.6758,1624200013.0
2007-06-15 01:15:00,0.6758,0.6758,0.67562,0.6758,2715600016.0
2007-06-15 01:30:00,0.6758,0.6759,0.67567,0.6758,3308500024.0
2007-06-15 01:45:00,0.6758,0.6759,0.67555,0.67575,8878499954.0
2007-06-15 02:00:00,0.6758,0.676,0.67575,0.676,6630299968.0
2007-06-15 02:15:00,0.676,0.676,0.67575,0.6758,4426600045.0
2007-06-15 02:30:00,0.6758,0.676,0.67573,0.6759,4841599993.0
2007-06-15 02:45:00,0.6759,0.676,0.67582,0.6759,6482199997.0
2007-06-15 03:00:00,0.6759,0.6761,0.67573,0.67605,4223700005.0
2007-06-15 03:15:00,0.67605,0.6761,0.6758,0.67605,5821999952.0
2007-06-15 03:30:00,0.67595,0.6761,0.67578,0.676,3976500031.0
2007-06-15 03:45:00,0.676,0.67617,0.67593,0.676,3863900009.0
2007-06-15 04:00:00,0.67595,0.6762,0.67588,0.6761,7931400010.0
2007-06-15 04:15:00,0.6761,0.67635,0.67605,0.6763,8704799989.0
2007-06-15 04:30:00,0.6763,0.6763,0.67605,0.6762,6117299971.0
2007-06-15 04:45:00,0.6762,0.6762,0.676,0.6761,4952199985.0
2007-06-15 05:00:00,0.6761,0.6762,0.67605,0.6761,4982699972.0
2007-06-15 05:15:00,0.6761,0.6762,0.67605,0.6761,4632299991.0
2007-06-15 05:30:00,0.67615,0.6762,0.6761,0.6762,2645700010.0
2007-06-15 05:45:00,0.67605,0.6762,0.67595,0.6762,4476400004.0
2007-06-15 06:00:00,0.6762,0.6763,0.67602,0.6762,8137099982.0
2007-06-15 06:15:00,0.6762,0.67625,0.67603,0.67615,3662100006.0
2007-06-15 06:30:00,0.6762,0.6762,0.6761,0.67615,2657600004.0
2007-06-15 06:45:00,0.67615,0.67615,0.67584,0.67595,7093600039.0
2007-06-15 07:00:00,0.676,0.67615,0.67595,0.6761,3459899983.0
2007-06-15 07:15:00,0.6761,0.6761,0.67583,0.67605,7104399999.0
2007-06-15 07:30:00,0.676,0.6761,0.67573,0.67605,3983199964.0
2007-06-15 07:45:00,0.676,0.6762,0.67588,0.6761,6612199972.0
2007-06-15 08:00:00,0.6761,0.6761,0.67575,0.67575,14450900033.0
2007-06-15 08:15:00,0.67575,0.67595,0.6756,0.67575,10772499993.0
2007-06-15 08:30:00,0.67575,0.6759,0.6756,0.6758,8498199996.0
2007-06-15 08:45:00,0.6759,0.6762,0.67585,0.676,16807399976.0
2007-06-15 09:00:00,0.676,0.676,0.6756,0.6757,16385599975.0
2007-06-15 09:15:00,0.6757,0.67595,0.6756,0.6759,12493099982.0
2007-06-15 09:30:00,0.6759,0.6759,0.6755,0.6756,21439900021.0
2007-06-15 09:45:00,0.6757,0.676,0.6757,0.676,12646899959.0
2007-06-15 10:00:00,0.676,0.6762,0.67595,0.6761,18460400029.0
2007-06-15 10:15:00,0.6761,0.6761,0.67585,0.67585,14758699963.0
2007-06-15 10:30:00,0.6759,0.676,0.6756,0.6757,15581200128.0
2007-06-15 10:45:00,0.6757,0.6758,0.6756,0.6758,18202800057.0
2007-06-15 11:00:00,0.6758,0.67585,0.6756,0.6756,10377399896.0
2007-06-15 11:15:00,0.67565,0.6757,0.67555,0.6757,11847699981.0
2007-06-15 11:30:00,0.6757,0.6757,0.67535,0.67545,16256900019.0
2007-06-15 11:45:00,0.67545,0.6755,0.6753,0.6753,14203100005.0
2007-06-15 12:00:00,0.6754,0.6757,0.6753,0.6757,11562899947.0
2007-06-15 12:15:00,0.6757,0.6757,0.67555,0.6756,17454199853.0
2007-06-15 12:30:00,0.6757,0.6757,0.6755,0.6756,9380799901.0
2007-06-15 12:45:00,0.6756,0.67565,0.6754,0.6756,18344700034.0
2007-06-15 13:00:00,0.67555,0.6757,0.67535,0.6757,14461099925.0
2007-06-15 13:15:00,0.6757,0.67575,0.67555,0.6756,16025400015.0
2007-06-15 13:30:00,0.6756,0.67575,0.67541,0.6757,11962799964.0
2007-06-15 13:45:00,0.6757,0.6758,0.67565,0.6757,13889699940.0
2007-06-15 14:00:00,0.6757,0.676,0.6756,0.6759,12580600012.0
2007-06-15 14:15:00,0.67585,0.6763,0.67585,0.6763,22090399973.0
2007-06-15 14:30:00,0.6761,0.6763,0.6755,0.6759,18562899997.0
2007-06-15 14:45:00,0.6758,0.676,0.67565,0.6757,14042599952.0
2007-06-15 15:00:00,0.67565,0.676,0.6756,0.6757,21326800071.0
2007-06-15 15:15:00,0.6758,0.6759,0.6756,0.67575,23090099915.0
2007-06-15 15:30:00,0.6757,0.6758,0.6756,0.6757,15054600119.0
2007-06-15 15:45:00,0.67575,0.6758,0.6754,0.6755,18272199921.0
2007-06-15 16:00:00,0.6755,0.6759,0.6754,0.67555,25238700014.0
2007-06-15 16:15:00,0.6755,0.67555,0.67508,0.6754,19456199969.0
2007-06-15 16:30:00,0.6753,0.6756,0.6753,0.6754,21143399921.0
2007-06-15 16:45:00,0.6754,0.676,0.6753,0.6759,27779500063.0
2007-06-15 17:00:00,0.676,0.676,0.6756,0.676,21491699961.0
2007-06-15 17:15:00,0.6759,0.6762,0.6759,0.6761,18646199942.0
2007-06-15 17:30:00,0.6761,0.6762,0.6759,0.6762,13398700030.0
2007-06-15 17:45:00,0.6762,0.6762,0.6759,0.676,14945299933.0
2007-06-15 18:00:00,0.6761,0.67615,0.6759,0.676,20817800053.0
2007-06-15 18:15:00,0.67595,0.6762,0.67595,0.6761,9632299967.0
2007-06-15 18:30:00,0.6761,0.67615,0.676,0.6761,10797099975.0
2007-06-15 18:45:00,0.6761,0.6765,0.67605,0.6765,8066299948.0
2007-06-15 19:00:00,0.6765,0.6766,0.67635,0.6765,11754399934.0
2007-06-15 19:15:00,0.6765,0.6767,0.67635,0.6767,9714699973.0
2007-06-15 19:30:00,0.6767,0.67685,0.67665,0.6767,13900800040.0
2007-06-15 19:45:00,0.6766,0.67685,0.6766,0.6768,7145600021.0
2007-06-15 20:00:00,0.6768,0.6769,0.67665,0.6768,10973899976.0
2007-06-15 20:15:00,0.67685,0.67745,0.6768,0.6774,14089299971.0
2007-06-15 20:30:00,0.6774,0.6774,0.67725,0.6773,9078199986.0
2007-06-15 20:45:00,0.6773,0.6774,0.6771,0.6773,15008799928.0
2007-06-15 21:00:00,0.67725,0.6773,0.67714,0.6773,4133700007.0
2007-06-15 21:15:00,0.6773,0.6774,0.67716,0.6774,8558499995.0
2007-06-15 21:30:00,0.6774,0.6777,0.67734,0.6776,10894200002.0
2007-06-15 21:45:00,0.6776,0.6777,0.67704,0.6774,6404000017.0
2007-06-15 22:00:00,0.6774,0.6774,0.6771,0.6772,4617599986.0
2007-06-15 22:15:00,0.6772,0.6774,0.67715,0.67735,5172999995.0
2007-06-15 22:30:00,0.67735,0.6776,0.6773,0.6775,4364999977.0
2007-06-15 22:45:00,0.6775,0.6776,0.6772,0.6773,3502800006.0
2007-06-17 23:00:00,0.6768,0.67707,0.6766,0.67704,1964000004.0
2007-06-17 23:15:00,0.6769,0.6772,0.6767,0.6769,2434900028.0
2007-06-17 23:30:00,0.67711,0.67731,0.6767,0.6767,930499997.0
2007-06-17 23:45:00,0.6767,0.67715,0.6763,0.677,2333400024.0
2007-06-18 00:00:00,0.677,0.67705,0.67645,0.67693,2287600006.0
2007-06-18 00:15:00,0.67695,0.6771,0.6767,0.6769,1978899996.0
2007-06-18 00:30:00,0.6769,0.677,0.6767,0.67692,1592999997.0
2007-06-18 00:45:00,0.67695,0.6771,0.6769,0.677,1342000000.0
2007-06-18 01:00:00,0.677,0.677,0.67678,0.6769,3059499991.0
2007-06-18 01:15:00,0.6769,0.67695,0.67665,0.6769,3351700000.0
2007-06-18 01:30:00,0.6769,0.6772,0.67685,0.6772,2895100006.0
2007-06-18 01:45:00,0.6772,0.6772,0.67675,0.677,4910400018.0
2007-06-18 02:00:00,0.677,0.67725,0.67685,0.6772,8241299935.0
2007-06-18 02:15:00,0.6772,0.6774,0.6772,0.67735,3803699989.0
2007-06-18 02:30:00,0.67735,0.6775,0.67728,0.6774,2471799997.0
2007-06-18 02:45:00,0.67719,0.6774,0.67705,0.67715,3560999992.0
2007-06-18 03:00:00,0.6772,0.6772,0.67691,0.6771,1949500015.0
2007-06-18 03:15:00,0.6771,0.6772,0.6769,0.67707,3636500008.0
2007-06-18 03:30:00,0.67695,0.6773,0.67691,0.67715,3153299989.0
2007-06-18 03:45:00,0.6772,0.6772,0.67685,0.6769,2330300000.0
2007-06-18 04:00:00,0.6769,0.6771,0.67674,0.67695,4452500019.0
2007-06-18 04:15:00,0.677,0.6773,0.67689,0.67715,5369899996.0
2007-06-18 04:30:00,0.6769,0.67725,0.67673,0.6771,5692499978.0
2007-06-18 04:45:00,0.6771,0.6772,0.67686,0.6772,4924999997.0
2007-06-18 05:00:00,0.67715,0.67725,0.67688,0.67709,3546099993.0
2007-06-18 05:15:00,0.67715,0.67725,0.677,0.6772,1530599997.0
2007-06-18 05:30:00,0.67695,0.67724,0.67695,0.6772,1979199994.0
2007-06-18 05:45:00,0.6772,0.67725,0.67697,0.67715,1530299999.0
2007-06-18 06:00:00,0.67715,0.67715,0.67677,0.67705,3701999953.0
2007-06-18 06:15:00,0.67705,0.6772,0.67695,0.67705,4172800020.0
2007-06-18 06:30:00,0.67705,0.6771,0.67695,0.67705,5547300007.0
2007-06-18 06:45:00,0.677,0.67705,0.67675,0.6769,2537099995.0
2007-06-18 07:00:00,0.6769,0.6771,0.67676,0.677,5670199970.0
2007-06-18 07:15:00,0.67695,0.67705,0.67679,0.67695,7023799921.0
2007-06-18 07:30:00,0.677,0.6771,0.6768,0.6768,4502499994.0
2007-06-18 07:45:00,0.67685,0.6769,0.67655,0.6766,9544599992.0
2007-06-18 08:00:00,0.6766,0.6766,0.67645,0.6765,7571600007.0
2007-06-18 08:15:00,0.67655,0.6766,0.67635,0.6765,8418700014.0
2007-06-18 08:30:00,0.6765,0.6767,0.67645,0.6766,6665500006.0
2007-06-18 08:45:00,0.6766,0.6766,0.67575,0.676,23516800008.0
2007-06-18 09:00:00,0.676,0.67605,0.6758,0.6759,15826299984.0
2007-06-18 09:15:00,0.6759,0.6759,0.67515,0.6752,18647699939.0
2007-06-18 09:30:00,0.67525,0.6753,0.6749,0.6752,14787899990.0
2007-06-18 09:45:00,0.6752,0.67535,0.6751,0.67535,16101300030.0
2007-06-18 10:00:00,0.67535,0.67555,0.67525,0.6753,15079100002.0
2007-06-18 10:15:00,0.6753,0.6756,0.6753,0.6754,15198799941.0
2007-06-18 10:30:00,0.67535,0.67595,0.6753,0.6759,15638499957.0
2007-06-18 10:45:00,0.6759,0.6759,0.67555,0.6756,19734200093.0
2007-06-18 11:00:00,0.6755,0.67585,0.6755,0.67575,11276200013.0
2007-06-18 11:15:00,0.67575,0.6761,0.6757,0.67605,7001999995.0
2007-06-18 11:30:00,0.67605,0.6761,0.67585,0.6761,14554799964.0
2007-06-18 11:45:00,0.6761,0.67645,0.676,0.67645,11296200014.0
2007-06-18 12:00:00,0.67645,0.6766,0.6763,0.67655,17977400026.0
2007-06-18 12:15:00,0.6766,0.6767,0.6764,0.6767,16141399938.0
2007-06-18 12:30:00,0.6767,0.67675,0.6765,0.67675,12312000011.0
2007-06-18 12:45:00,0.67675,0.67675,0.6763,0.6764,16756199939.0
2007-06-18 13:00:00,0.6765,0.67655,0.6762,0.6763,15537000078.0
2007-06-18 13:15:00,0.6763,0.67665,0.6763,0.6765,14632400001.0
2007-06-18 13:30:00,0.6765,0.67675,0.6764,0.67665,14200499944.0
2007-06-18 13:45:00,0.67665,0.6769,0.6766,0.67675,12152200027.0
2007-06-18 14:00:00,0.6766,0.6767,0.67625,0.6763,8604799979.0
2007-06-18 14:15:00,0.6763,0.6765,0.6762,0.67645,16595399965.0
2007-06-18 14:30:00,0.67645,0.6765,0.67625,0.6763,12862999976.0
2007-06-18 14:45:00,0.6763,0.6766,0.6762,0.6766,17638799987.0
2007-06-18 15:00:00,0.6767,0.6767,0.6763,0.6763,12394400028.0
2007-06-18 15:15:00,0.6762,0.6765,0.6762,0.6764,15173300014.0
2007-06-18 15:30:00,0.67635,0.6765,0.6762,0.6763,14536500064.0
2007-06-18 15:45:00,0.6763,0.6764,0.67625,0.6764,17373200026.0
2007-06-18 16:00:00,0.6763,0.67645,0.6763,0.6764,11528400049.0
2007-06-18 16:15:00,0.6763,0.6765,0.6762,0.67625,12927600110.0
2007-06-18 16:30:00,0.67625,0.6764,0.6761,0.6764,15237500006.0
2007-06-18 16:45:00,0.6764,0.6765,0.6762,0.6762,16594900008.0
2007-06-18 17:00:00,0.6761,0.6763,0.6761,0.67615,15751399972.0
2007-06-18 17:15:00,0.6762,0.6765,0.6762,0.67635,12871199941.0
2007-06-18 17:30:00,0.67635,0.6764,0.67595,0.67615,12504400022.0
2007-06-18 17:45:00,0.67615,0.6762,0.67595,0.6761,14687900018.0
2007-06-18 18:00:00,0.67605,0.67615,0.6759,0.676,10225399970.0
2007-06-18 18:15:00,0.676,0.67605,0.6758,0.676,11114399984.0
2007-06-18 18:30:00,0.676,0.6761,0.67585,0.676,13262199965.0
2007-06-18 18:45:00,0.67605,0.6762,0.67595,0.6761,10258699978.0
2007-06-18 19:00:00,0.6761,0.67625,0.67605,0.67615,6367999995.0
2007-06-18 19:15:00,0.67615,0.67625,0.6761,0.6762,4702300025.0
2007-06-18 19:30:00,0.6762,0.67635,0.6761,0.67615,12645499971.0
2007-06-18 19:45:00,0.67615,0.67635,0.6761,0.6763,11588199989.0
2007-06-18 20:00:00,0.6763,0.6763,0.676,0.6761,6503800018.0
2007-06-18 20:15:00,0.6761,0.6764,0.6761,0.67635,8116099988.0
2007-06-18 20:30:00,0.67635,0.6764,0.67597,0.67615,6425100002.0
2007-06-18 20:45:00,0.67615,0.6762,0.676,0.6761,12124500003.0
2007-06-18 21:00:00,0.6761,0.6763,0.676,0.6761,9746399914.0
2007-06-18 21:15:00,0.6761,0.6763,0.67605,0.6762,9485699984.0
2007-06-18 21:30:00,0.6762,0.6762,0.67601,0.6761,3826999988.0
2007-06-18 21:45:00,0.67615,0.67625,0.67605,0.67615,5248099981.0
2007-06-18 22:00:00,0.6761,0.67615,0.67597,0.67615,5464599960.0
2007-06-18 22:15:00,0.67615,0.6763,0.67605,0.67605,8837399985.0
2007-06-18 22:30:00,0.6761,0.6764,0.6761,0.67625,12367499980.0
2007-06-18 22:45:00,0.67625,0.67635,0.676,0.67625,8168099973.0
2007-06-18 23:00:00,0.6762,0.6763,0.67605,0.6762,1517199985.0
2007-06-18 23:15:00,0.6762,0.67635,0.67605,0.6762,3027200025.0
2007-06-18 23:30:00,0.6762,0.6763,0.676,0.67615,3677000023.0
2007-06-18 23:45:00,0.6762,0.6763,0.67595,0.6763,2696199991.0
2007-06-19 00:00:00,0.6763,0.6763,0.67589,0.6761,6054099989.0
2007-06-19 00:15:00,0.67603,0.67615,0.67595,0.6761,5414899971.0
2007-06-19 00:30:00,0.67595,0.6761,0.67592,0.6761,2305199979.0
2007-06-19 00:45:00,0.6761,0.6762,0.676,0.67615,3049399995.0
2007-06-19 01:00:00,0.6762,0.6763,0.67605,0.67625,2726999989.0
2007-06-19 01:15:00,0.6763,0.67635,0.67611,0.6762,2113699996.0
2007-06-19 01:30:00,0.67625,0.6763,0.67613,0.67625,1659499990.0
2007-06-19 01:45:00,0.67615,0.6763,0.6761,0.6763,2312700005.0
2007-06-19 02:00:00,0.6763,0.67635,0.67605,0.6761,2613200001.0
2007-06-19 02:15:00,0.6761,0.6765,0.67605,0.67645,6635900002.0
2007-06-19 02:30:00,0.6763,0.6765,0.67624,0.67637,1705000001.0
2007-06-19 02:45:00,0.67645,0.6765,0.6764,0.6765,2097499996.0
2007-06-19 03:00:00,0.6765,0.6765,0.67607,0.67626,1732599995.0
2007-06-19 03:15:00,0.67645,0.67645,0.6763,0.67635,1661600000.0
2007-06-19 03:30:00,0.67614,0.6764,0.67609,0.67635,1348900001.0
2007-06-19 03:45:00,0.67635,0.67635,0.676,0.6762,4641400004.0
2007-06-19 04:00:00,0.6762,0.67635,0.67594,0.67625,2203199989.0
2007-06-19 04:15:00,0.67625,0.67625,0.67595,0.676,5116000026.0
2007-06-19 04:30:00,0.67605,0.67615,0.67586,0.6761,2611799990.0
2007-06-19 04:45:00,0.67605,0.6762,0.67585,0.6762,2503700009.0
2007-06-19 05:00:00,0.6762,0.6764,0.67594,0.67625,3940899975.0
2007-06-19 05:15:00,0.6764,0.6764,0.67622,0.67635,7210999977.0
2007-06-19 05:30:00,0.67635,0.67645,0.67625,0.67635,3281399999.0
2007-06-19 05:45:00,0.67635,0.6764,0.67613,0.67618,3571899988.0
2007-06-19 06:00:00,0.67635,0.6764,0.67622,0.67635,4084200009.0
2007-06-19 06:15:00,0.67635,0.6765,0.67625,0.6764,4619599987.0
2007-06-19 06:30:00,0.6764,0.6764,0.67599,0.67635,2389900006.0
2007-06-19 06:45:00,0.67635,0.67645,0.67612,0.67635,4942600006.0
2007-06-19 07:00:00,0.67623,0.67655,0.676,0.6765,4019300010.0
2007-06-19 07:15:00,0.6765,0.6765,0.6764,0.6765,2541199994.0
2007-06-19 07:30:00,0.6765,0.6765,0.67615,0.6763,6613800013.0
2007-06-19 07:45:00,0.6763,0.6765,0.6763,0.6765,10518799980.0
2007-06-19 08:00:00,0.6764,0.67655,0.67625,0.6765,12656899979.0
2007-06-19 08:15:00,0.6765,0.6765,0.6762,0.6763,13109199989.0
2007-06-19 08:30:00,0.67635,0.67645,0.6762,0.6764,10430999973.0
2007-06-19 08:45:00,0.6764,0.67645,0.67625,0.6763,9448399976.0
2007-06-19 09:00:00,0.6763,0.6764,0.676,0.67605,10323299942.0
2007-06-19 09:15:00,0.676,0.6761,0.6757,0.67585,18118900081.0
2007-06-19 09:30:00,0.6759,0.67605,0.67582,0.676,13258899973.0
2007-06-19 09:45:00,0.676,0.67605,0.6756,0.67565,18060199863.0
2007-06-19 10:00:00,0.6755,0.67575,0.6755,0.67565,11848800041.0
2007-06-19 10:15:00,0.67565,0.6757,0.67555,0.6756,7243799971.0
2007-06-19 10:30:00,0.6756,0.676,0.67555,0.676,22961499946.0
2007-06-19 10:45:00,0.6759,0.6759,0.6753,0.6753,17165199945.0
2007-06-19 11:00:00,0.6753,0.6754,0.67495,0.675,19897299958.0
2007-06-19 11:15:00,0.6752,0.6752,0.67455,0.6747,21475999800.0
2007-06-19 11:30:00,0.6747,0.67495,0.6747,0.67485,8610899869.0
2007-06-19 11:45:00,0.6749,0.6749,0.67461,0.67485,5542300004.0
2007-06-19 12:00:00,0.67485,0.67495,0.6747,0.6748,7678200008.0
2007-06-19 12:15:00,0.6748,0.6749,0.6746,0.67465,15427499964.0
2007-06-19 12:30:00,0.6747,0.67485,0.6746,0.67485,10874499980.0
2007-06-19 12:45:00,0.67485,0.67485,0.6747,0.67475,7785999950.0
2007-06-19 13:00:00,0.67475,0.67505,0.6747,0.6747,8875599978.0
2007-06-19 13:15:00,0.6747,0.6747,0.6744,0.67465,16700299938.0
2007-06-19 13:30:00,0.67465,0.6747,0.6744,0.67445,9980400013.0
2007-06-19 13:45:00,0.6745,0.6748,0.67445,0.67465,16392200029.0
2007-06-19 14:00:00,0.67465,0.67485,0.6745,0.67455,13344199833.0
2007-06-19 14:15:00,0.6745,0.6746,0.6742,0.6744,13187799950.0
2007-06-19 14:30:00,0.6745,0.67465,0.6743,0.6745,23357700097.0
2007-06-19 14:45:00,0.6744,0.6746,0.6742,0.6742,9933400014.0
2007-06-19 15:00:00,0.67425,0.67445,0.67415,0.67435,15967299965.0
2007-06-19 15:15:00,0.67435,0.6744,0.67425,0.67435,9825499982.0
2007-06-19 15:30:00,0.67435,0.6744,0.6741,0.67415,8912099970.0
2007-06-19 15:45:00,0.67415,0.6745,0.67415,0.6744,12570999978.0
2007-06-19 16:00:00,0.6744,0.6746,0.67435,0.6745,24308499952.0
2007-06-19 16:15:00,0.6744,0.67455,0.67427,0.6745,14001757955.0
2007-06-19 16:30:00,0.67445,0.67455,0.6742,0.6743,15145999981.0
2007-06-19 16:45:00,0.6744,0.6746,0.6741,0.6746,15343300002.0
2007-06-19 17:00:00,0.6745,0.6747,0.6743,0.6745,21004100029.0
2007-06-19 17:15:00,0.6746,0.6747,0.6744,0.6745,19185700037.0
2007-06-19 17:30:00,0.6745,0.67465,0.6744,0.6746,14134599965.0
2007-06-19 17:45:00,0.67465,0.6747,0.6745,0.6746,19896499999.0
2007-06-19 18:00:00,0.6747,0.67485,0.6746,0.6748,12925299993.0
2007-06-19 18:15:00,0.6748,0.6749,0.67465,0.6749,17141600107.0
2007-06-19 18:30:00,0.6749,0.67495,0.6747,0.6748,12065399974.0
2007-06-19 18:45:00,0.6748,0.67495,0.6748,0.6749,8608099987.0
2007-06-19 19:00:00,0.6748,0.675,0.6748,0.675,14061800012.0
2007-06-19 19:15:00,0.675,0.6752,0.6749,0.6751,10656699965.0
2007-06-19 19:30:00,0.6751,0.67535,0.6751,0.6753,10995399974.0
2007-06-19 19:45:00,0.6753,0.6753,0.675,0.675,9592800013.0
2007-06-19 20:00:00,0.675,0.6752,0.6749,0.67515,10861600000.0
2007-06-19 20:15:00,0.67515,0.6753,0.67505,0.6752,6150199948.0
2007-06-19 20:30:00,0.6752,0.6752,0.67485,0.675,9034599981.0
2007-06-19 20:45:00,0.675,0.675,0.67475,0.675,5078200004.0
2007-06-19 21:00:00,0.675,0.6751,0.6749,0.6751,6439400009.0
2007-06-19 21:15:00,0.6751,0.6752,0.675,0.67515,5664100029.0
2007-06-19 21:30:00,0.6752,0.6752,0.67501,0.6751,5745200007.0
2007-06-19 21:45:00,0.67505,0.67515,0.67478,0.6751,5325399978.0
2007-06-19 22:00:00,0.6751,0.6752,0.67497,0.67502,4024999990.0
2007-06-19 22:15:00,0.67505,0.6752,0.67495,0.6751,2690299974.0
2007-06-19 22:30:00,0.6751,0.67515,0.67493,0.6751,2600199995.0
2007-06-19 22:45:00,0.6751,0.6751,0.67475,0.6748,5558700009.0
2007-06-19 23:00:00,0.6748,0.67505,0.67476,0.67502,2331099984.0
2007-06-19 23:15:00,0.6751,0.6753,0.675,0.67505,2943899985.0
2007-06-19 23:30:00,0.6751,0.6752,0.67505,0.6751,2160300032.0
2007-06-19 23:45:00,0.6751,0.6752,0.6749,0.67505,1965000006.0
2007-06-20 00:00:00,0.6751,0.6753,0.67499,0.6752,3018999983.0
2007-06-20 00:15:00,0.6752,0.6753,0.67495,0.6752,2227799998.0
2007-06-20 00:30:00,0.67521,0.67525,0.675,0.67518,906899997.0
2007-06-20 00:45:00,0.67525,0.67535,0.67503,0.6753,1555399995.0
2007-06-20 01:00:00,0.6753,0.67535,0.67514,0.67526,3028099983.0
2007-06-20 01:15:00,0.6753,0.6753,0.6749,0.6753,820599994.0
2007-06-20 01:30:00,0.67515,0.67546,0.67515,0.6754,3369699987.0
2007-06-20 01:45:00,0.67518,0.6754,0.67509,0.6754,1522199993.0
2007-06-20 02:00:00,0.6754,0.6754,0.6752,0.6753,2371300002.0
2007-06-20 02:15:00,0.6753,0.67536,0.67496,0.67513,1936900010.0
2007-06-20 02:30:00,0.67518,0.67535,0.67497,0.67535,895200010.0
2007-06-20 02:45:00,0.6753,0.67545,0.67518,0.67545,2828899991.0
2007-06-20 03:00:00,0.67545,0.6756,0.67535,0.67555,2278000006.0
2007-06-20 03:15:00,0.6756,0.6756,0.67535,0.6755,1747100016.0
2007-06-20 03:30:00,0.67555,0.67555,0.6753,0.67545,3416999997.0
2007-06-20 03:45:00,0.6754,0.6756,0.67527,0.67545,7873399995.0
2007-06-20 04:00:00,0.67545,0.6755,0.67513,0.6755,1520200028.0
2007-06-20 04:15:00,0.67545,0.67555,0.67535,0.67555,3648799999.0
2007-06-20 04:30:00,0.6755,0.6756,0.6753,0.67538,2443800002.0
2007-06-20 04:45:00,0.6755,0.6756,0.67514,0.6753,1991399983.0
2007-06-20 05:00:00,0.67538,0.6757,0.67527,0.6756,4027599997.0
2007-06-20 05:15:00,0.6756,0.67575,0.67522,0.67555,3475699982.0
2007-06-20 05:30:00,0.67555,0.67595,0.67554,0.6758,2540899998.0
2007-06-20 05:45:00,0.6758,0.67595,0.67575,0.6758,5565199997.0
2007-06-20 06:00:00,0.6758,0.67585,0.67542,0.67542,3122400035.0
2007-06-20 06:15:00,0.67575,0.6758,0.6756,0.67565,2226899994.0
2007-06-20 06:30:00,0.6757,0.67575,0.6756,0.6757,1717199995.0
2007-06-20 06:45:00,0.6757,0.67575,0.6756,0.67565,1356999986.0
2007-06-20 07:00:00,0.67565,0.6757,0.67533,0.6756,2513500020.0
2007-06-20 07:15:00,0.6755,0.6756,0.67526,0.67536,3196499989.0
2007-06-20 07:30:00,0.6755,0.67555,0.67515,0.67535,4112600040.0
2007-06-20 07:45:00,0.6753,0.6754,0.67515,0.67525,4639200007.0
2007-06-20 08:00:00,0.6752,0.6753,0.6749,0.675,9048100001.0
2007-06-20 08:15:00,0.675,0.6751,0.6748,0.675,9129900046.0
2007-06-20 08:30:00,0.67495,0.6751,0.67485,0.67495,10960599955.0
2007-06-20 08:45:00,0.67495,0.67505,0.6749,0.675,6294899937.0
2007-06-20 09:00:00,0.675,0.6752,0.6747,0.6752,19106899960.0
2007-06-20 09:15:00,0.6752,0.6753,0.6748,0.67495,19070599809.0
2007-06-20 09:30:00,0.67495,0.67505,0.6748,0.675,11258399983.0
2007-06-20 09:45:00,0.675,0.67535,0.6749,0.67525,21945199882.0
2007-06-20 10:00:00,0.6753,0.6756,0.6752,0.6755,12445900062.0
2007-06-20 10:15:00,0.6755,0.6757,0.6754,0.6755,13251999957.0
2007-06-20 10:30:00,0.6755,0.6755,0.6737,0.6739,15857199838.0
2007-06-20 10:45:00,0.674,0.6743,0.6739,0.6742,18460500012.0
2007-06-20 11:00:00,0.6741,0.6743,0.674,0.6741,14669499993.0
2007-06-20 11:15:00,0.67405,0.6742,0.674,0.6741,17787600033.0
2007-06-20 11:30:00,0.67415,0.6742,0.6738,0.6741,18893699895.0
2007-06-20 11:45:00,0.674,0.6741,0.6738,0.6738,18126499930.0
2007-06-20 12:00:00,0.6737,0.6738,0.6735,0.6737,19989000020.0
2007-06-20 12:15:00,0.6738,0.674,0.6737,0.674,17088099846.0
2007-06-20 12:30:00,0.6739,0.6741,0.6739,0.67405,15964399986.0
2007-06-20 12:45:00,0.67405,0.6742,0.674,0.67405,10467799985.0
2007-06-20 13:00:00,0.6741,0.6741,0.67385,0.6739,16506299965.0
2007-06-20 13:15:00,0.6739,0.674,0.6738,0.6738,13288899946.0
2007-06-20 13:30:00,0.6739,0.67405,0.6738,0.674,14133999938.0
2007-06-20 13:45:00,0.674,0.674,0.6737,0.67395,17972899989.0
2007-06-20 14:00:00,0.6739,0.674,0.6735,0.6735,13383999881.0
2007-06-20 14:15:00,0.6737,0.6738,0.6736,0.6738,13143499856.0
2007-06-20 14:30:00,0.6738,0.67385,0.67365,0.67385,17052099973.0
2007-06-20 14:45:00,0.67385,0.67385,0.6736,0.6736,15197699989.0
2007-06-20 15:00:00,0.6737,0.6738,0.6735,0.6736,11227100029.0
2007-06-20 15:15:00,0.6736,0.6737,0.6735,0.6736,10675100005.0
2007-06-20 15:30:00,0.6736,0.67365,0.6735,0.6735,11417599966.0
2007-06-20 15:45:00,0.6736,0.6736,0.67325,0.67335,15837999931.0
2007-06-20 16:00:00,0.6732,0.6736,0.6732,0.6736,10551500048.0
2007-06-20 16:15:00,0.6735,0.67375,0.6735,0.6735,15014600026.0
2007-06-20 16:30:00,0.6736,0.6737,0.6735,0.67365,16238499878.0
2007-06-20 16:45:00,0.6736,0.6737,0.6731,0.6732,20661699939.0
2007-06-20 17:00:00,0.6733,0.6734,0.6731,0.67335,20469399994.0
2007-06-20 17:15:00,0.67335,0.67345,0.6731,0.67345,13476599981.0
2007-06-20 17:30:00,0.6735,0.6735,0.67325,0.67335,10723199999.0
2007-06-20 17:45:00,0.67335,0.67345,0.67315,0.6734,11027900044.0
2007-06-20 18:00:00,0.6734,0.6735,0.6731,0.6732,14868599967.0
2007-06-20 18:15:00,0.6732,0.6733,0.67305,0.6733,12502299982.0
2007-06-20 18:30:00,0.6733,0.67335,0.6732,0.6732,10989199972.0
2007-06-20 18:45:00,0.6732,0.6733,0.6731,0.67325,12334999943.0
2007-06-20 19:00:00,0.6731,0.6732,0.67305,0.67305,8883099950.0
2007-06-20 19:15:00,0.6731,0.6731,0.6728,0.67295,9006599997.0
2007-06-20 19:30:00,0.67295,0.673,0.67272,0.67295,6463900037.0
2007-06-20 19:45:00,0.67295,0.67295,0.67265,0.6727,9510700018.0
2007-06-20 20:00:00,0.6727,0.6728,0.6726,0.6728,10492700014.0
2007-06-20 20:15:00,0.67285,0.67285,0.6725,0.6725,13060799955.0
2007-06-20 20:30:00,0.6726,0.67265,0.6725,0.6726,9264900065.0
2007-06-20 20:45:00,0.6726,0.67265,0.67232,0.6726,7386200035.0
2007-06-20 21:00:00,0.6726,0.6727,0.67255,0.6727,9166399990.0
2007-06-20 21:15:00,0.6727,0.6727,0.6724,0.67255,12802299968.0
2007-06-20 21:30:00,0.6726,0.6726,0.67225,0.6723,10472299981.0
2007-06-20 21:45:00,0.6723,0.6725,0.67225,0.6724,13499900013.0
2007-06-20 22:00:00,0.67245,0.6725,0.67215,0.67225,15250699931.0
2007-06-20 22:15:00,0.6723,0.6725,0.67225,0.6724,8059199969.0
2007-06-20 22:30:00,0.6724,0.6727,0.67225,0.6723,14112299990.0
2007-06-20 22:45:00,0.67235,0.6726,0.6723,0.6724,6930599977.0
2007-06-20 23:00:00,0.67235,0.6724,0.67215,0.6724,3742100037.0
2007-06-20 23:15:00,0.6724,0.67255,0.6722,0.6723,2849300004.0
2007-06-20 23:30:00,0.6723,0.67241,0.67223,0.6723,2254500019.0
2007-06-20 23:45:00,0.6723,0.6725,0.67209,0.67245,3282299975.0
2007-06-21 00:00:00,0.67245,0.6727,0.6724,0.67265,3838799983.0
2007-06-21 00:15:00,0.6726,0.6727,0.67245,0.6726,2597099991.0
2007-06-21 00:30:00,0.6726,0.6727,0.67235,0.67245,1804600004.0
2007-06-21 00:45:00,0.67245,0.67255,0.67225,0.67235,3702799997.0
2007-06-21 01:00:00,0.67235,0.6725,0.67211,0.6724,2112800011.0
2007-06-21 01:15:00,0.6724,0.67265,0.67235,0.6725,2743699981.0
2007-06-21 01:30:00,0.6726,0.6726,0.67237,0.6725,2724199998.0
2007-06-21 01:45:00,0.6725,0.6725,0.6723,0.6724,2926099977.0
2007-06-21 02:00:00,0.67245,0.6725,0.67222,0.6724,1708300011.0
2007-06-21 02:15:00,0.6724,0.67245,0.67216,0.6724,4734700006.0
2007-06-21 02:30:00,0.6724,0.6725,0.67215,0.6723,7874900016.0
2007-06-21 02:45:00,0.6723,0.67235,0.67209,0.67225,5072700007.0
2007-06-21 03:00:00,0.6723,0.6723,0.67193,0.67225,1906799999.0
2007-06-21 03:15:00,0.67225,0.67235,0.67195,0.6723,1730499991.0
2007-06-21 03:30:00,0.6723,0.67235,0.672,0.67207,1992800005.0
2007-06-21 03:45:00,0.67213,0.6724,0.6719,0.6723,3365899969.0
2007-06-21 04:00:00,0.6723,0.67235,0.67188,0.67215,2692699952.0
2007-06-21 04:15:00,0.6723,0.67245,0.67219,0.6724,4740799996.0
2007-06-21 04:30:00,0.6724,0.6725,0.67202,0.67245,1588299991.0
2007-06-21 04:45:00,0.67245,0.67245,0.67225,0.67235,3539599982.0
2007-06-21 05:00:00,0.6724,0.67262,0.67225,0.67246,3665200013.0
2007-06-21 05:15:00,0.67235,0.67255,0.6722,0.6724,1544899999.0
2007-06-21 05:30:00,0.67245,0.67255,0.6723,0.6725,1124000003.0
2007-06-21 05:45:00,0.67255,0.67255,0.67227,0.6725,2175200006.0
2007-06-21 06:00:00,0.6725,0.67255,0.67229,0.67245,1289100001.0
2007-06-21 06:15:00,0.67245,0.6726,0.67217,0.6725,1540199998.0
2007-06-21 06:30:00,0.6725,0.6726,0.67235,0.67235,5399699972.0
2007-06-21 06:45:00,0.67235,0.67255,0.67228,0.6725,3566199983.0
2007-06-21 07:00:00,0.6725,0.67255,0.67235,0.6725,2812299997.0
2007-06-21 07:15:00,0.6725,0.67255,0.67209,0.67225,2685999981.0
2007-06-21 07:30:00,0.67218,0.6725,0.67203,0.67245,3154299991.0
2007-06-21 07:45:00,0.6725,0.6727,0.67221,0.6726,8550999997.0
2007-06-21 08:00:00,0.6726,0.6727,0.6721,0.6723,7589600004.0
2007-06-21 08:15:00,0.6723,0.67255,0.67215,0.67235,11614299970.0
2007-06-21 08:30:00,0.6724,0.6725,0.67225,0.6724,13796099895.0
2007-06-21 08:45:00,0.6724,0.6724,0.6721,0.6722,12891899956.0
2007-06-21 09:00:00,0.6722,0.6722,0.6712,0.6713,16689200032.0
2007-06-21 09:15:00,0.6714,0.67175,0.6713,0.6717,13809599891.0
2007-06-21 09:30:00,0.6716,0.6717,0.67145,0.6715,9609099962.0
2007-06-21 09:45:00,0.6714,0.6716,0.67135,0.67145,16930899969.0
2007-06-21 10:00:00,0.6715,0.6718,0.67145,0.6717,17415299952.0
2007-06-21 10:15:00,0.6717,0.6718,0.6715,0.6715,14858399945.0
2007-06-21 10:30:00,0.6715,0.67175,0.67145,0.6717,17351699967.0
2007-06-21 10:45:00,0.6717,0.67195,0.6716,0.6718,17560500056.0
2007-06-21 11:00:00,0.67175,0.672,0.67155,0.67175,16582899945.0
2007-06-21 11:15:00,0.6717,0.6721,0.6717,0.672,17771199983.0
2007-06-21 11:30:00,0.672,0.67215,0.67185,0.67215,13481899984.0
2007-06-21 11:45:00,0.6722,0.6724,0.6721,0.6723,22935099997.0
2007-06-21 12:00:00,0.6723,0.6725,0.6722,0.6724,20378299864.0
2007-06-21 12:15:00,0.67245,0.6725,0.6722,0.6723,14302799999.0
2007-06-21 12:30:00,0.6723,0.67235,0.6721,0.6723,11725899968.0
2007-06-21 12:45:00,0.6723,0.6724,0.67215,0.6722,9109699919.0
2007-06-21 13:00:00,0.6721,0.6724,0.6721,0.67225,16368899959.0
2007-06-21 13:15:00,0.67225,0.67225,0.6714,0.6715,20658599925.0
2007-06-21 13:30:00,0.6714,0.6719,0.6714,0.67185,17391099987.0
2007-06-21 13:45:00,0.6717,0.67185,0.6716,0.6718,16130500036.0
2007-06-21 14:00:00,0.6717,0.6722,0.6717,0.672,18368699992.0
2007-06-21 14:15:00,0.67205,0.67225,0.672,0.672,21661300018.0
2007-06-21 14:30:00,0.6722,0.6724,0.6721,0.6724,14350499963.0
2007-06-21 14:45:00,0.6724,0.6726,0.67225,0.6726,11820999975.0
2007-06-21 15:00:00,0.6726,0.6726,0.6723,0.67245,16793499888.0
2007-06-21 15:15:00,0.6723,0.67245,0.67225,0.6724,16272499939.0
2007-06-21 15:30:00,0.67235,0.6724,0.67225,0.6724,17095799929.0
2007-06-21 15:45:00,0.6724,0.6725,0.67225,0.67235,15259599929.0
2007-06-21 16:00:00,0.67235,0.6725,0.67225,0.6725,9380299956.0
2007-06-21 16:15:00,0.6725,0.67265,0.6724,0.6725,18209599953.0
2007-06-21 16:30:00,0.6726,0.6726,0.6723,0.6725,14533899903.0
2007-06-21 16:45:00,0.67245,0.67255,0.6723,0.6723,15729800008.0
2007-06-21 17:00:00,0.6724,0.6725,0.6723,0.6724,13356199923.0
2007-06-21 17:15:00,0.6724,0.67255,0.67235,0.67255,13971399930.0
2007-06-21 17:30:00,0.67255,0.67255,0.67235,0.67245,14112099983.0
2007-06-21 17:45:00,0.67245,0.67255,0.6723,0.6724,17015399928.0
2007-06-21 18:00:00,0.6725,0.6725,0.67225,0.6723,16079917379.0
2007-06-21 18:15:00,0.6723,0.6724,0.67215,0.6722,12746799983.0
2007-06-21 18:30:00,0.6722,0.6722,0.67205,0.6722,15038199971.0
2007-06-21 18:45:00,0.6722,0.6723,0.6721,0.6721,8788099949.0
2007-06-21 19:00:00,0.6722,0.6724,0.67215,0.67235,6948900009.0
2007-06-21 19:15:00,0.67235,0.6725,0.6723,0.6725,5005400013.0
2007-06-21 19:30:00,0.6725,0.6725,0.6721,0.6722,8977400013.0
2007-06-21 19:45:00,0.6722,0.6722,0.672,0.6721,15243299935.0
2007-06-21 20:00:00,0.6721,0.6721,0.6719,0.6719,15787799918.0
2007-06-21 20:15:00,0.672,0.6721,0.6718,0.6718,13713199933.0
2007-06-21 20:30:00,0.6719,0.6721,0.67185,0.672,13409999994.0
2007-06-21 20:45:00,0.672,0.67205,0.67185,0.672,10316700010.0
2007-06-21 21:00:00,0.672,0.6721,0.67187,0.6721,6922599974.0
2007-06-21 21:15:00,0.67205,0.6722,0.672,0.67205,5826800042.0
2007-06-21 21:30:00,0.67205,0.6721,0.67185,0.672,12037599960.0
2007-06-21 21:45:00,0.67195,0.672,0.67185,0.67185,8067699969.0
2007-06-21 22:00:00,0.67185,0.672,0.67185,0.672,4890500016.0
2007-06-21 22:15:00,0.67195,0.6721,0.67195,0.672,4343299985.0
2007-06-21 22:30:00,0.672,0.6721,0.67185,0.6719,6531000003.0
2007-06-21 22:45:00,0.6719,0.67195,0.6716,0.6716,4842699995.0
2007-06-21 23:00:00,0.6717,0.672,0.6715,0.6719,1552699997.0
2007-06-21 23:15:00,0.6719,0.6721,0.67175,0.672,2526000008.0
2007-06-21 23:30:00,0.672,0.67205,0.67165,0.67195,4477000094.0
2007-06-21 23:45:00,0.67195,0.67195,0.67177,0.6718,1163900019.0
2007-06-22 00:00:00,0.6718,0.6719,0.67152,0.67183,5170300013.0
2007-06-22 00:15:00,0.6719,0.67193,0.67179,0.67186,1431999984.0
2007-06-22 00:30:00,0.67165,0.672,0.67165,0.672,2536699996.0
2007-06-22 00:45:00,0.67195,0.6721,0.67185,0.67195,2478699976.0
2007-06-22 01:00:00,0.672,0.67205,0.67183,0.672,3488899974.0
2007-06-22 01:15:00,0.6719,0.672,0.67185,0.67195,1296400004.0
2007-06-22 01:30:00,0.672,0.672,0.6718,0.67192,5031300045.0
2007-06-22 01:45:00,0.67185,0.6722,0.6718,0.6721,3859800014.0
2007-06-22 02:00:00,0.6721,0.6721,0.67185,0.6719,5759899980.0
2007-06-22 02:15:00,0.6719,0.6719,0.67167,0.67185,5394699969.0
2007-06-22 02:30:00,0.67185,0.672,0.67175,0.67195,1846299985.0
2007-06-22 02:45:00,0.67195,0.672,0.6719,0.672,1270099999.0
2007-06-22 03:00:00,0.672,0.6721,0.67187,0.67195,1349699998.0
2007-06-22 03:15:00,0.672,0.6721,0.67195,0.6721,2296099990.0
2007-06-22 03:30:00,0.6721,0.6721,0.67182,0.6719,3501499997.0
2007-06-22 03:45:00,0.6719,0.67195,0.67167,0.6719,2274499996.0
2007-06-22 04:00:00,0.6719,0.67195,0.67175,0.67195,1215200008.0
2007-06-22 04:15:00,0.67195,0.672,0.67166,0.67195,1359700009.0
2007-06-22 04:30:00,0.67195,0.6721,0.6719,0.672,3242599985.0
2007-06-22 04:45:00,0.67205,0.6721,0.67172,0.6721,2819499991.0
2007-06-22 05:00:00,0.6719,0.6722,0.67189,0.6722,6591499965.0
2007-06-22 05:15:00,0.6722,0.6722,0.67199,0.6721,3036200009.0
2007-06-22 05:30:00,0.6721,0.6721,0.67188,0.6721,2757499995.0
2007-06-22 05:45:00,0.6721,0.6722,0.67205,0.6721,4731499977.0
2007-06-22 06:00:00,0.6721,0.67215,0.672,0.6721,5996200030.0
2007-06-22 06:15:00,0.6721,0.6722,0.67192,0.6721,4405300012.0
2007-06-22 06:30:00,0.6721,0.6721,0.67191,0.67197,3598199982.0
2007-06-22 06:45:00,0.67197,0.6721,0.67188,0.6721,2667800011.0
2007-06-22 07:00:00,0.6721,0.67225,0.672,0.67205,3662799973.0
2007-06-22 07:15:00,0.6722,0.67226,0.67192,0.672,5383599991.0
2007-06-22 07:30:00,0.672,0.67225,0.672,0.67215,5164400001.0
2007-06-22 07:45:00,0.6721,0.67225,0.67195,0.67205,10040300015.0
2007-06-22 08:00:00,0.67205,0.67275,0.6719,0.6725,17871300017.0
2007-06-22 08:15:00,0.6726,0.6726,0.6723,0.67245,11651899997.0
2007-06-22 08:30:00,0.6725,0.6726,0.6723,0.6724,21738599926.0
2007-06-22 08:45:00,0.6724,0.6725,0.6723,0.6724,11517299898.0
2007-06-22 09:00:00,0.6723,0.6724,0.6721,0.6723,17193899996.0
2007-06-22 09:15:00,0.6723,0.6724,0.672,0.6724,17474000050.0
2007-06-22 09:30:00,0.6724,0.6726,0.6722,0.6723,14840300002.0
2007-06-22 09:45:00,0.6723,0.6723,0.672,0.67205,12110799894.0
2007-06-22 10:00:00,0.67205,0.67225,0.6716,0.6722,19725599951.0
2007-06-22 10:15:00,0.6722,0.6723,0.67215,0.6723,16294599910.0
2007-06-22 10:30:00,0.6723,0.6724,0.6722,0.6723,18575599983.0
2007-06-22 10:45:00,0.6724,0.67255,0.6723,0.67245,17726600027.0
2007-06-22 11:00:00,0.6725,0.6726,0.6724,0.6725,8072499985.0
2007-06-22 11:15:00,0.6725,0.67255,0.67201,0.6724,13309299858.0
2007-06-22 11:30:00,0.6724,0.6728,0.6724,0.67275,23166200156.0
2007-06-22 11:45:00,0.67275,0.6731,0.6727,0.6729,17575999944.0
2007-06-22 12:00:00,0.67295,0.673,0.6727,0.6728,11770399977.0
2007-06-22 12:15:00,0.67285,0.67295,0.6727,0.6729,10432999933.0
2007-06-22 12:30:00,0.6729,0.6729,0.67265,0.67275,11041599921.0
2007-06-22 12:45:00,0.67275,0.67285,0.67265,0.6727,9007700095.0
2007-06-22 13:00:00,0.6727,0.67275,0.67245,0.6727,10895999992.0
2007-06-22 13:15:00,0.6727,0.6728,0.67255,0.67265,11597599967.0
2007-06-22 13:30:00,0.6725,0.67275,0.6725,0.67265,13234099968.0
2007-06-22 13:45:00,0.67265,0.673,0.6725,0.6728,19093799820.0
2007-06-22 14:00:00,0.6728,0.6729,0.6727,0.6729,22854799905.0
2007-06-22 14:15:00,0.673,0.6736,0.6729,0.6732,30299399660.0
2007-06-22 14:30:00,0.6733,0.6733,0.6729,0.67305,20820899769.0
2007-06-22 14:45:00,0.673,0.6735,0.673,0.6734,15402499986.0
2007-06-22 15:00:00,0.6734,0.6734,0.673,0.67315,16308199931.0
2007-06-22 15:15:00,0.67315,0.6734,0.6731,0.6734,10197900028.0
2007-06-22 15:30:00,0.6734,0.6734,0.67315,0.67325,10711199961.0
2007-06-22 15:45:00,0.67325,0.6735,0.6732,0.6734,13601999991.0
2007-06-22 16:00:00,0.6735,0.6735,0.6732,0.6734,14561199949.0
2007-06-22 16:15:00,0.6734,0.67355,0.67335,0.6735,12832699916.0
2007-06-22 16:30:00,0.6736,0.67365,0.673,0.673,22896799995.0
2007-06-22 16:45:00,0.6731,0.6732,0.6726,0.6727,20696399959.0
2007-06-22 17:00:00,0.6728,0.673,0.6727,0.6728,13440300015.0
2007-06-22 17:15:00,0.6728,0.67285,0.6727,0.6728,11511400025.0
2007-06-22 17:30:00,0.6728,0.6728,0.6725,0.6727,14499199947.0
2007-06-22 17:45:00,0.6728,0.67295,0.67265,0.6727,12995399978.0
2007-06-22 18:00:00,0.6726,0.673,0.6726,0.67295,18008699942.0
2007-06-22 18:15:00,0.673,0.67315,0.6729,0.6731,11931900007.0
2007-06-22 18:30:00,0.6731,0.67315,0.67285,0.673,9838000011.0
2007-06-22 18:45:00,0.673,0.6732,0.67295,0.67315,6685900002.0
2007-06-22 19:00:00,0.67315,0.67335,0.6731,0.67335,14095700034.0
2007-06-22 19:15:00,0.67335,0.67345,0.6733,0.67345,13710700033.0
2007-06-22 19:30:00,0.67345,0.67355,0.6733,0.67345,11441200021.0
2007-06-22 19:45:00,0.6734,0.67345,0.67325,0.6734,10834400036.0
2007-06-22 20:00:00,0.6734,0.6736,0.67325,0.67355,10343599935.0
2007-06-22 20:15:00,0.67355,0.6738,0.6735,0.67365,11952999987.0
2007-06-22 20:30:00,0.6737,0.6737,0.6735,0.67355,7877099994.0
2007-06-22 20:45:00,0.67355,0.67355,0.67335,0.67335,12529899945.0
2007-06-22 21:00:00,0.67345,0.6736,0.6734,0.6735,7445499987.0
2007-06-22 21:15:00,0.6735,0.67355,0.67345,0.6735,7562299984.0
2007-06-22 21:30:00,0.6735,0.6736,0.67345,0.6736,6888399987.0
2007-06-22 21:45:00,0.6736,0.6737,0.67355,0.6737,5351199968.0
2007-06-22 22:00:00,0.6737,0.6738,0.6734,0.67375,1863700012.0
2007-06-22 22:15:00,0.67375,0.67375,0.67354,0.67365,2585299989.0
2007-06-22 22:30:00,0.67365,0.67375,0.6735,0.6737,3713699986.0
2007-06-22 22:45:00,0.6737,0.67375,0.67345,0.6735,2543799982.0
2007-06-24 23:00:00,0.67367,0.67388,0.67355,0.67383,2201100017.0
2007-06-24 23:15:00,0.6738,0.67385,0.67358,0.67362,1655900007.0
2007-06-24 23:30:00,0.6737,0.67377,0.6732,0.6735,2017300007.0
2007-06-24 23:45:00,0.6735,0.67376,0.6731,0.6735,1839900011.0
2007-06-25 00:00:00,0.6735,0.6737,0.6734,0.6736,3217200015.0
2007-06-25 00:15:00,0.6736,0.6736,0.67326,0.6733,2297299981.0
2007-06-25 00:30:00,0.6734,0.6735,0.67328,0.67346,1654100005.0
2007-06-25 00:45:00,0.6734,0.67342,0.67315,0.67335,1891300000.0
2007-06-25 01:00:00,0.6734,0.6734,0.6731,0.6732,4299599982.0
2007-06-25 01:15:00,0.67325,0.6733,0.67305,0.67325,2788199995.0
2007-06-25 01:30:00,0.67325,0.6734,0.6731,0.67335,5588800016.0
2007-06-25 01:45:00,0.6734,0.6735,0.6733,0.6734,6401599968.0
2007-06-25 02:00:00,0.67332,0.6735,0.67314,0.6735,7351000025.0
2007-06-25 02:15:00,0.6735,0.6737,0.67345,0.6736,9334399980.0
2007-06-25 02:30:00,0.6736,0.6737,0.67335,0.6737,6102599989.0
2007-06-25 02:45:00,0.6736,0.6737,0.6734,0.6737,8404100052.0
2007-06-25 03:00:00,0.6737,0.67375,0.6734,0.6736,6994499989.0
2007-06-25 03:15:00,0.6736,0.6737,0.67326,0.6735,4908599982.0
2007-06-25 03:30:00,0.6735,0.6736,0.67323,0.67345,2671499975.0
2007-06-25 03:45:00,0.6735,0.6735,0.6733,0.6734,2057699985.0
2007-06-25 04:00:00,0.67335,0.67345,0.6732,0.67335,5529299973.0
2007-06-25 04:15:00,0.67335,0.6734,0.6731,0.6732,5632399995.0
2007-06-25 04:30:00,0.6732,0.6734,0.67315,0.6733,7175599946.0
2007-06-25 04:45:00,0.6733,0.6733,0.67305,0.67315,2309599993.0
2007-06-25 05:00:00,0.6733,0.6734,0.67311,0.67325,2867200001.0
2007-06-25 05:15:00,0.6733,0.67335,0.67315,0.67325,2279099990.0
2007-06-25 05:30:00,0.67316,0.67342,0.67311,0.6733,3276799991.0
2007-06-25 05:45:00,0.6733,0.67345,0.67305,0.6734,2267600011.0
2007-06-25 06:00:00,0.67345,0.67345,0.6732,0.67335,4162299984.0
2007-06-25 06:15:00,0.6734,0.6736,0.67332,0.67346,6814000018.0
2007-06-25 06:30:00,0.6735,0.6735,0.67327,0.6734,6501200016.0
2007-06-25 06:45:00,0.6734,0.6734,0.67314,0.67322,6580500011.0
2007-06-25 07:00:00,0.6734,0.67355,0.67335,0.6734,3729799957.0
2007-06-25 07:15:00,0.6734,0.6735,0.67315,0.6732,5391700011.0
2007-06-25 07:30:00,0.6732,0.6733,0.67305,0.6732,9226999969.0
2007-06-25 07:45:00,0.67315,0.67325,0.673,0.673,6369500019.0
2007-06-25 08:00:00,0.673,0.6732,0.6729,0.6731,12866299997.0
2007-06-25 08:15:00,0.67315,0.6733,0.67305,0.6733,14568600035.0
2007-06-25 08:30:00,0.6733,0.6733,0.6729,0.67295,9379899961.0
2007-06-25 08:45:00,0.673,0.673,0.67265,0.67295,10294600029.0
2007-06-25 09:00:00,0.67295,0.67295,0.6726,0.6728,17310400035.0
2007-06-25 09:15:00,0.6729,0.67295,0.6727,0.6728,16562500124.0
2007-06-25 09:30:00,0.6728,0.6728,0.6723,0.6723,18385399962.0
2007-06-25 09:45:00,0.6724,0.67255,0.67225,0.67255,12911700039.0
2007-06-25 10:00:00,0.67255,0.67265,0.6724,0.6724,12098299931.0
2007-06-25 10:15:00,0.6725,0.6726,0.6722,0.67255,15326499966.0
2007-06-25 10:30:00,0.6724,0.6726,0.6722,0.6725,12658400107.0
2007-06-25 10:45:00,0.6725,0.6728,0.6724,0.6727,15017699970.0
2007-06-25 11:00:00,0.6726,0.67275,0.6726,0.6727,11328399965.0
2007-06-25 11:15:00,0.6727,0.67275,0.67255,0.67275,11442300058.0
2007-06-25 11:30:00,0.67275,0.67295,0.67265,0.6729,12353900025.0
2007-06-25 11:45:00,0.6729,0.67305,0.6728,0.673,13322900120.0
2007-06-25 12:00:00,0.673,0.6733,0.6729,0.6733,18847400052.0
2007-06-25 12:15:00,0.6733,0.6734,0.6731,0.6732,14218900087.0
2007-06-25 12:30:00,0.6732,0.67335,0.67315,0.67325,8075300031.0
2007-06-25 12:45:00,0.6733,0.67345,0.67314,0.6734,7742500002.0
2007-06-25 13:00:00,0.6734,0.6737,0.6733,0.6734,22085500028.0
2007-06-25 13:15:00,0.6734,0.67355,0.67325,0.6735,14856599902.0
2007-06-25 13:30:00,0.6735,0.67355,0.67335,0.67335,12683299964.0
2007-06-25 13:45:00,0.6734,0.6735,0.6732,0.6735,11807299983.0
2007-06-25 14:00:00,0.6735,0.6736,0.6734,0.6734,10040699998.0
2007-06-25 14:15:00,0.67355,0.67355,0.67315,0.67315,11436599979.0
2007-06-25 14:30:00,0.6732,0.6733,0.67295,0.673,14328450013.0
2007-06-25 14:45:00,0.6729,0.67325,0.6729,0.6732,10195999970.0
2007-06-25 15:00:00,0.6732,0.6734,0.6731,0.67335,17605399974.0
2007-06-25 15:15:00,0.67335,0.6735,0.6733,0.6734,14176200050.0
2007-06-25 15:30:00,0.67335,0.67355,0.6733,0.67345,17326200045.0
2007-06-25 15:45:00,0.6735,0.6737,0.6734,0.6737,20444499873.0
2007-06-25 16:00:00,0.6738,0.6739,0.6733,0.6736,13269799906.0
2007-06-25 16:15:00,0.6736,0.6738,0.6735,0.6736,13703099934.0
2007-06-25 16:30:00,0.67365,0.6739,0.6736,0.67375,13916299992.0
2007-06-25 16:45:00,0.67375,0.67385,0.6734,0.6735,14643700010.0
2007-06-25 17:00:00,0.6736,0.67375,0.6734,0.67355,18295100015.0
2007-06-25 17:15:00,0.67355,0.6737,0.6734,0.67355,15203100007.0
2007-06-25 17:30:00,0.6736,0.6737,0.6734,0.67365,12855300078.0
2007-06-25 17:45:00,0.67365,0.6738,0.67345,0.6737,10860700027.0
2007-06-25 18:00:00,0.67375,0.67375,0.6734,0.6736,12441899964.0
2007-06-25 18:15:00,0.6735,0.6737,0.6734,0.6736,10275399981.0
2007-06-25 18:30:00,0.67365,0.67375,0.67355,0.6737,6049399995.0
2007-06-25 18:45:00,0.6737,0.6739,0.6736,0.6738,7395499962.0
2007-06-25 19:00:00,0.6738,0.67385,0.6737,0.6738,4933600013.0
2007-06-25 19:15:00,0.6738,0.6738,0.6736,0.6737,7644099952.0
2007-06-25 19:30:00,0.6737,0.6738,0.6736,0.6737,9075199968.0
2007-06-25 19:45:00,0.6737,0.6738,0.67365,0.6737,8244000039.0
2007-06-25 20:00:00,0.6737,0.6738,0.67345,0.6737,11874399968.0
2007-06-25 20:15:00,0.6737,0.6737,0.6734,0.6736,6687300012.0
2007-06-25 20:30:00,0.6736,0.6737,0.67345,0.67345,11553699959.0
2007-06-25 20:45:00,0.6735,0.67385,0.6734,0.6737,18662999985.0
2007-06-25 21:00:00,0.6737,0.6738,0.6735,0.6738,14840299992.0
2007-06-25 21:15:00,0.6738,0.674,0.67375,0.674,9686799953.0
2007-06-25 21:30:00,0.674,0.67405,0.67382,0.67395,5042099975.0
2007-06-25 21:45:00,0.67395,0.67395,0.67385,0.6739,8639700064.0
2007-06-25 22:00:00,0.674,0.674,0.67385,0.6739,2755000010.0
2007-06-25 22:15:00,0.6739,0.6739,0.6738,0.6738,2859899998.0
2007-06-25 22:30:00,0.6738,0.6739,0.67375,0.6739,4672199984.0
2007-06-25 22:45:00,0.6739,0.6739,0.67361,0.6738,4959500007.0
2007-06-25 23:00:00,0.6737,0.67381,0.67345,0.67372,3543500003.0
2007-06-25 23:15:00,0.6737,0.67381,0.67353,0.67375,2823900018.0
2007-06-25 23:30:00,0.6738,0.6738,0.6736,0.6737,2425099997.0
2007-06-25 23:45:00,0.67372,0.67385,0.67358,0.6737,2458399999.0
2007-06-26 00:00:00,0.6738,0.674,0.6737,0.6739,3744999992.0
2007-06-26 00:15:00,0.6739,0.6739,0.67354,0.67358,2340299979.0
2007-06-26 00:30:00,0.6738,0.6738,0.67355,0.67365,4409100022.0
2007-06-26 00:45:00,0.6738,0.6739,0.67365,0.6738,4223599977.0
2007-06-26 01:00:00,0.6738,0.67385,0.6735,0.6738,4957900010.0
2007-06-26 01:15:00,0.6737,0.6738,0.67357,0.6738,2837399998.0
2007-06-26 01:30:00,0.6738,0.67385,0.67355,0.6738,2324799999.0
2007-06-26 01:45:00,0.6738,0.6739,0.67367,0.6738,2786400024.0
2007-06-26 02:00:00,0.6738,0.6738,0.6736,0.67368,1233599996.0
2007-06-26 02:15:00,0.67375,0.6738,0.67351,0.6738,1942600012.0
2007-06-26 02:30:00,0.67366,0.67385,0.67351,0.6737,5846300030.0
2007-06-26 02:45:00,0.67349,0.67378,0.67335,0.6735,10059600026.0
2007-06-26 03:00:00,0.6735,0.6736,0.67304,0.6732,12592399995.0
2007-06-26 03:15:00,0.6731,0.6734,0.6731,0.6732,6630300002.0
2007-06-26 03:30:00,0.6732,0.67333,0.67301,0.67325,1914200011.0
2007-06-26 03:45:00,0.6733,0.6733,0.67315,0.6733,2513099965.0
2007-06-26 04:00:00,0.67335,0.6734,0.6733,0.6734,2865399988.0
2007-06-26 04:15:00,0.67336,0.6734,0.67316,0.67335,3972599987.0
2007-06-26 04:30:00,0.67323,0.6734,0.67304,0.67335,2723100002.0
2007-06-26 04:45:00,0.67335,0.6736,0.67302,0.67355,5310399988.0
2007-06-26 05:00:00,0.6736,0.67375,0.67345,0.6736,6271899996.0
2007-06-26 05:15:00,0.6736,0.6737,0.6735,0.67355,8840799967.0
2007-06-26 05:30:00,0.6736,0.6736,0.67345,0.6735,5722300027.0
2007-06-26 05:45:00,0.6735,0.6736,0.6733,0.67355,1453399992.0
2007-06-26 06:00:00,0.67355,0.67355,0.67323,0.67355,2680699971.0
2007-06-26 06:15:00,0.6735,0.6736,0.67332,0.6736,3122099996.0
2007-06-26 06:30:00,0.67357,0.6736,0.67335,0.6736,6411899974.0
2007-06-26 06:45:00,0.6736,0.67365,0.67323,0.6736,7628000026.0
2007-06-26 07:00:00,0.6736,0.67375,0.67345,0.6736,7080899985.0
2007-06-26 07:15:00,0.6736,0.67375,0.6735,0.6736,8416799982.0
2007-06-26 07:30:00,0.6737,0.6738,0.67355,0.6737,6067100020.0
2007-06-26 07:45:00,0.67375,0.67385,0.67349,0.67385,4015200004.0
2007-06-26 08:00:00,0.6738,0.67385,0.6736,0.6737,5661099993.0
2007-06-26 08:15:00,0.6737,0.6737,0.6733,0.6733,7617899945.0
2007-06-26 08:30:00,0.6734,0.67355,0.6732,0.6735,22714099935.0
2007-06-26 08:45:00,0.6735,0.67365,0.6734,0.6735,15812099988.0
2007-06-26 09:00:00,0.6736,0.6736,0.6733,0.67335,15046299888.0
2007-06-26 09:15:00,0.67335,0.67335,0.6726,0.6729,21345299930.0
2007-06-26 09:30:00,0.6728,0.6731,0.6727,0.6731,19654399933.0
2007-06-26 09:45:00,0.6731,0.6733,0.6729,0.6732,13608699794.0
2007-06-26 10:00:00,0.67313,0.67321,0.67297,0.67305,11167299994.0
2007-06-26 10:15:00,0.6731,0.6732,0.673,0.6731,18155499962.0
2007-06-26 10:30:00,0.6731,0.6732,0.67288,0.673,20408399866.0
2007-06-26 10:45:00,0.6729,0.67305,0.6727,0.6728,26053399893.0
2007-06-26 11:00:00,0.6729,0.6729,0.6726,0.67285,17392100024.0
2007-06-26 11:15:00,0.6729,0.6732,0.6728,0.6731,19715099791.0
2007-06-26 11:30:00,0.6731,0.67325,0.6731,0.6732,15433600071.0
2007-06-26 11:45:00,0.6732,0.6733,0.6731,0.6731,12931799930.0
2007-06-26 12:00:00,0.673,0.6732,0.67295,0.6731,14362700014.0
2007-06-26 12:15:00,0.6732,0.6733,0.6731,0.67315,11750399926.0
2007-06-26 12:30:00,0.6731,0.67345,0.67305,0.6733,14912799882.0
2007-06-26 12:45:00,0.6733,0.6734,0.67325,0.6733,9690399957.0
2007-06-26 13:00:00,0.6734,0.67345,0.67325,0.67335,11354599955.0
2007-06-26 13:15:00,0.67335,0.6736,0.6733,0.67335,14365199945.0
2007-06-26 13:30:00,0.6733,0.6733,0.673,0.6731,12074400020.0
2007-06-26 13:45:00,0.6731,0.6731,0.67295,0.673,15410899947.0
2007-06-26 14:00:00,0.6729,0.6731,0.6729,0.673,14284299824.0
2007-06-26 14:15:00,0.6731,0.6733,0.673,0.6732,15991000004.0
2007-06-26 14:30:00,0.6732,0.6734,0.6731,0.6733,14306699897.0
2007-06-26 14:45:00,0.67325,0.6734,0.67315,0.6733,10361299974.0
2007-06-26 15:00:00,0.6734,0.6734,0.6731,0.6733,6313299983.0
2007-06-26 15:15:00,0.6732,0.6734,0.67315,0.6733,12111699913.0
2007-06-26 15:30:00,0.6733,0.6733,0.6731,0.6733,13765999904.0
2007-06-26 15:45:00,0.6732,0.67355,0.6732,0.67345,16157099945.0
2007-06-26 16:00:00,0.6735,0.6735,0.6732,0.6732,13290499913.0
2007-06-26 16:15:00,0.6733,0.6734,0.67315,0.6733,15157499925.0
2007-06-26 16:30:00,0.6732,0.6735,0.6732,0.6734,17074799972.0
2007-06-26 16:45:00,0.6735,0.6735,0.6731,0.6731,11809999958.0
2007-06-26 17:00:00,0.6732,0.6735,0.6731,0.6735,13167799982.0
2007-06-26 17:15:00,0.6735,0.6736,0.67335,0.6734,12769600015.0
2007-06-26 17:30:00,0.6735,0.6736,0.6734,0.6735,15585299934.0
2007-06-26 17:45:00,0.6735,0.6735,0.6733,0.6734,15478399926.0
2007-06-26 18:00:00,0.6734,0.6735,0.6733,0.6734,8255300062.0
2007-06-26 18:15:00,0.6734,0.6736,0.67335,0.6734,9185399957.0
2007-06-26 18:30:00,0.6734,0.67345,0.6733,0.6734,8081499969.0
2007-06-26 18:45:00,0.6734,0.6735,0.67316,0.6735,11027599925.0
2007-06-26 19:00:00,0.6735,0.67355,0.6733,0.6735,16967100051.0
2007-06-26 19:15:00,0.67355,0.6736,0.6734,0.6736,9654600012.0
2007-06-26 19:30:00,0.6736,0.6737,0.6736,0.6737,13046899985.0
2007-06-26 19:45:00,0.6737,0.6737,0.6736,0.6737,8211099992.0
2007-06-26 20:00:00,0.6737,0.6738,0.6736,0.6737,10708000008.0
2007-06-26 20:15:00,0.6737,0.67375,0.67365,0.6737,11891099972.0
2007-06-26 20:30:00,0.6737,0.67385,0.67365,0.6737,8588799994.0
2007-06-26 20:45:00,0.67365,0.6738,0.6735,0.6736,7742100005.0
2007-06-26 21:00:00,0.6736,0.67365,0.6734,0.6735,12330600013.0
2007-06-26 21:15:00,0.6735,0.6735,0.6733,0.6734,8662000012.0
2007-06-26 21:30:00,0.6734,0.67345,0.67325,0.6733,11704300005.0
2007-06-26 21:45:00,0.6733,0.6734,0.6732,0.67325,8907799991.0
2007-06-26 22:00:00,0.67325,0.6733,0.6732,0.6733,2812099986.0
2007-06-26 22:15:00,0.6733,0.6735,0.67325,0.67325,5597799978.0
2007-06-26 22:30:00,0.6733,0.6733,0.67287,0.67325,2109199998.0
2007-06-26 22:45:00,0.67325,0.67325,0.67295,0.673,3655499955.0
2007-06-26 23:00:00,0.673,0.67315,0.6728,0.6729,2269999970.0
2007-06-26 23:15:00,0.673,0.67317,0.6729,0.67305,2388599980.0
2007-06-26 23:30:00,0.6731,0.6734,0.673,0.6732,3173299971.0
2007-06-26 23:45:00,0.6732,0.6734,0.67306,0.67306,2364599978.0
2007-06-27 00:00:00,0.67335,0.6735,0.67316,0.6734,3219099959.0
2007-06-27 00:15:00,0.6734,0.6735,0.67329,0.67337,1282700004.0
2007-06-27 00:30:00,0.6734,0.6734,0.67288,0.6731,2679699996.0
2007-06-27 00:45:00,0.6731,0.6731,0.67265,0.67285,4735100014.0
2007-06-27 01:00:00,0.6729,0.67295,0.67266,0.67267,3577600021.0
2007-06-27 01:15:00,0.6728,0.6731,0.67275,0.67305,5085099993.0
2007-06-27 01:30:00,0.67305,0.67305,0.67285,0.6729,3714000006.0
2007-06-27 01:45:00,0.67293,0.673,0.67282,0.673,2536399999.0
2007-06-27 02:00:00,0.673,0.6731,0.6728,0.673,4979299995.0
2007-06-27 02:15:00,0.673,0.6731,0.67295,0.67295,6118999997.0
2007-06-27 02:30:00,0.673,0.6731,0.6728,0.6728,4737000014.0
2007-06-27 02:45:00,0.67285,0.67295,0.67261,0.6729,4517799949.0
2007-06-27 03:00:00,0.6729,0.67315,0.67275,0.6729,7287199985.0
2007-06-27 03:15:00,0.67295,0.67295,0.6727,0.6728,2023500010.0
2007-06-27 03:30:00,0.6728,0.67285,0.6726,0.6727,2466899997.0
2007-06-27 03:45:00,0.6727,0.6729,0.67265,0.67285,3147699996.0
2007-06-27 04:00:00,0.67285,0.6729,0.6727,0.6728,2945199995.0
2007-06-27 04:15:00,0.6728,0.6729,0.67252,0.67285,3005599983.0
2007-06-27 04:30:00,0.6729,0.6729,0.67244,0.67251,1670699978.0
2007-06-27 04:45:00,0.6725,0.6728,0.67247,0.67275,4549899978.0
2007-06-27 05:00:00,0.67275,0.6728,0.67246,0.67263,2408699967.0
2007-06-27 05:15:00,0.67253,0.6728,0.67247,0.67275,1472799984.0
2007-06-27 05:30:00,0.6727,0.6728,0.67251,0.6728,2518600008.0
2007-06-27 05:45:00,0.67276,0.6728,0.6725,0.6728,1763099992.0
2007-06-27 06:00:00,0.6728,0.6728,0.6725,0.67265,4185299997.0
2007-06-27 06:15:00,0.67265,0.67265,0.6724,0.6725,5301499984.0
2007-06-27 06:30:00,0.6725,0.6726,0.67235,0.6726,8353999999.0
2007-06-27 06:45:00,0.67243,0.6726,0.67238,0.67255,4692699999.0
2007-06-27 07:00:00,0.6726,0.6727,0.67235,0.67255,4519699961.0
2007-06-27 07:15:00,0.6725,0.67263,0.67235,0.67238,6049700006.0
2007-06-27 07:30:00,0.67237,0.67285,0.67237,0.67285,6043799968.0
2007-06-27 07:45:00,0.67285,0.67295,0.6725,0.67275,12535799933.0
2007-06-27 08:00:00,0.67275,0.673,0.6727,0.67295,16010899989.0
2007-06-27 08:15:00,0.67295,0.6734,0.67285,0.6733,22251399879.0
2007-06-27 08:30:00,0.6734,0.6734,0.6729,0.6732,21404199906.0
2007-06-27 08:45:00,0.6732,0.6733,0.6729,0.673,10976600000.0
2007-06-27 09:00:00,0.673,0.67305,0.6727,0.673,10425299919.0
2007-06-27 09:15:00,0.6729,0.6733,0.6729,0.6733,10945799900.0
2007-06-27 09:30:00,0.6732,0.6734,0.67305,0.6733,17700599964.0
2007-06-27 09:45:00,0.6734,0.6734,0.67325,0.6733,15154399959.0
2007-06-27 10:00:00,0.6733,0.6734,0.67305,0.6733,16791499934.0
2007-06-27 10:15:00,0.6734,0.6734,0.6732,0.6733,15239299909.0
2007-06-27 10:30:00,0.6733,0.6735,0.67325,0.6734,13643099972.0
2007-06-27 10:45:00,0.6734,0.6736,0.6733,0.67335,12040699988.0
2007-06-27 11:00:00,0.67335,0.67355,0.6732,0.6735,15726599950.0
2007-06-27 11:15:00,0.6735,0.6737,0.67345,0.6737,14131199987.0
2007-06-27 11:30:00,0.6737,0.6737,0.6735,0.6737,13124999967.0
2007-06-27 11:45:00,0.6736,0.6738,0.6735,0.6736,16323299922.0
2007-06-27 12:00:00,0.6735,0.6737,0.6733,0.6736,12540499834.0
2007-06-27 12:15:00,0.6736,0.6736,0.6734,0.6735,9415399933.0
2007-06-27 12:30:00,0.6735,0.6736,0.6734,0.6736,16691999903.0
2007-06-27 12:45:00,0.67365,0.6737,0.6731,0.6733,19361599767.0
2007-06-27 13:00:00,0.6733,0.6735,0.6732,0.67345,10416899910.0
2007-06-27 13:15:00,0.67345,0.67365,0.6734,0.6735,21121399928.0
2007-06-27 13:30:00,0.6736,0.6736,0.6734,0.67345,10620099962.0
2007-06-27 13:45:00,0.67345,0.6735,0.67305,0.6731,12901700044.0
2007-06-27 14:00:00,0.6731,0.6732,0.6728,0.6728,16347699963.0
2007-06-27 14:15:00,0.6729,0.6731,0.6727,0.67285,16324599983.0
2007-06-27 14:30:00,0.67273,0.67332,0.67273,0.673,4565200002.0
2007-06-27 14:45:00,0.673,0.673,0.6728,0.67285,13828299997.0
2007-06-27 15:00:00,0.6729,0.6731,0.6727,0.67305,18063000022.0
2007-06-27 15:15:00,0.6731,0.6731,0.6728,0.673,16768999993.0
2007-06-27 15:30:00,0.67291,0.6731,0.6727,0.673,13777799985.0
2007-06-27 15:45:00,0.673,0.6731,0.6728,0.673,14395999973.0
2007-06-27 16:00:00,0.6731,0.6731,0.6729,0.6729,14483399800.0
2007-06-27 16:15:00,0.6728,0.67295,0.6728,0.67285,17419299940.0
2007-06-27 16:30:00,0.67285,0.673,0.6727,0.67295,10775399775.0
2007-06-27 16:45:00,0.6728,0.6729,0.6724,0.6726,14072799934.0
2007-06-27 17:00:00,0.6725,0.6731,0.6724,0.6731,19722699962.0
2007-06-27 17:15:00,0.673,0.673,0.6728,0.6728,11601399989.0
2007-06-27 17:30:00,0.6729,0.6729,0.67255,0.6727,13335900035.0
2007-06-27 17:45:00,0.6727,0.6728,0.6724,0.67275,16259699941.0
2007-06-27 18:00:00,0.67275,0.6731,0.6727,0.6729,18457500040.0
2007-06-27 18:15:00,0.67285,0.67295,0.67275,0.67285,11136700022.0
2007-06-27 18:30:00,0.6727,0.6729,0.6727,0.6729,14570599950.0
2007-06-27 18:45:00,0.6729,0.673,0.6728,0.6728,18296000010.0
2007-06-27 19:00:00,0.6728,0.6729,0.6726,0.6727,12987099965.0
2007-06-27 19:15:00,0.6728,0.6729,0.6727,0.6729,10257599994.0
2007-06-27 19:30:00,0.67295,0.67295,0.67285,0.67295,12782600103.0
2007-06-27 19:45:00,0.67295,0.673,0.67265,0.6727,7489099965.0
2007-06-27 20:00:00,0.6727,0.67275,0.67245,0.6725,12382099974.0
2007-06-27 20:15:00,0.6724,0.6726,0.67226,0.6726,8410400045.0
2007-06-27 20:30:00,0.6726,0.6729,0.6725,0.6729,7365899976.0
2007-06-27 20:45:00,0.6729,0.673,0.67285,0.6729,4227400000.0
2007-06-27 21:00:00,0.6729,0.67295,0.6727,0.6728,7792099962.0
2007-06-27 21:15:00,0.67275,0.6729,0.6727,0.6727,12965800020.0
2007-06-27 21:30:00,0.6728,0.6729,0.67263,0.6729,7832799983.0
2007-06-27 21:45:00,0.6729,0.6729,0.6726,0.67275,10375700034.0
2007-06-27 22:00:00,0.67275,0.6728,0.67257,0.6727,5102999964.0
2007-06-27 22:15:00,0.6727,0.6728,0.67265,0.67275,11093299971.0
2007-06-27 22:30:00,0.67275,0.6728,0.6726,0.6727,9278799984.0
2007-06-27 22:45:00,0.6727,0.67285,0.67265,0.6727,9878399977.0
2007-06-27 23:00:00,0.67265,0.6728,0.67255,0.6727,3267599985.0
2007-06-27 23:15:00,0.6727,0.6727,0.67245,0.6726,4322899975.0
2007-06-27 23:30:00,0.6726,0.6728,0.6726,0.6727,2944500009.0
2007-06-27 23:45:00,0.6728,0.6728,0.67257,0.67275,1745500002.0
2007-06-28 00:00:00,0.67275,0.6729,0.67268,0.6729,1732499981.0
2007-06-28 00:15:00,0.6729,0.6729,0.6726,0.6726,3709500028.0
2007-06-28 00:30:00,0.6726,0.67275,0.67235,0.6727,4981800006.0
2007-06-28 00:45:00,0.6728,0.673,0.67264,0.67285,4118400004.0
2007-06-28 01:00:00,0.67285,0.67295,0.67269,0.6728,2663300002.0
2007-06-28 01:15:00,0.6729,0.6729,0.67246,0.6728,4392500001.0
2007-06-28 01:30:00,0.67285,0.67285,0.67262,0.6728,2658599993.0
2007-06-28 01:45:00,0.6728,0.6729,0.67248,0.6727,1267000000.0
2007-06-28 02:00:00,0.67275,0.6728,0.67262,0.67263,3656199988.0
2007-06-28 02:15:00,0.67272,0.67275,0.67255,0.67255,7663599985.0
2007-06-28 02:30:00,0.6726,0.6728,0.67244,0.6728,6554100018.0
2007-06-28 02:45:00,0.6728,0.673,0.67265,0.673,11556199998.0
2007-06-28 03:00:00,0.6728,0.673,0.67265,0.67285,6498700041.0
2007-06-28 03:15:00,0.6728,0.6734,0.67275,0.6732,14463299929.0
2007-06-28 03:30:00,0.6732,0.6733,0.67315,0.6733,4662899994.0
2007-06-28 03:45:00,0.6733,0.6733,0.67295,0.673,8679299970.0
2007-06-28 04:00:00,0.673,0.6731,0.6729,0.6731,3586800013.0
2007-06-28 04:15:00,0.6731,0.6731,0.67295,0.673,6168699981.0
2007-06-28 04:30:00,0.673,0.6731,0.67278,0.673,4411600021.0
2007-06-28 04:45:00,0.673,0.6731,0.67273,0.67288,1030700007.0
2007-06-28 05:00:00,0.6731,0.6737,0.67292,0.6735,8414099993.0
2007-06-28 05:15:00,0.6735,0.67361,0.6733,0.6733,6775499951.0
2007-06-28 05:30:00,0.6733,0.6735,0.67325,0.6734,7790499998.0
2007-06-28 05:45:00,0.6734,0.6735,0.67335,0.6735,5183599989.0
2007-06-28 06:00:00,0.6735,0.6735,0.67334,0.6734,3222900022.0
2007-06-28 06:15:00,0.6734,0.6734,0.67313,0.6734,3689499976.0
2007-06-28 06:30:00,0.6734,0.6734,0.67325,0.6733,3099299979.0
2007-06-28 06:45:00,0.6733,0.6733,0.67302,0.6732,5249299998.0
2007-06-28 07:00:00,0.6732,0.67322,0.67295,0.6731,5400200003.0
2007-06-28 07:15:00,0.6731,0.6732,0.67305,0.67305,3534799997.0
2007-06-28 07:30:00,0.6732,0.6732,0.67305,0.6732,7115799949.0
2007-06-28 07:45:00,0.6732,0.6732,0.6727,0.67275,10584699989.0
2007-06-28 08:00:00,0.6727,0.6729,0.6722,0.6724,21834300039.0
2007-06-28 08:15:00,0.6722,0.6726,0.672,0.6726,19668099926.0
2007-06-28 08:30:00,0.6726,0.67265,0.67215,0.6723,19690699913.0
2007-06-28 08:45:00,0.6723,0.6725,0.67215,0.6724,17519999828.0
2007-06-28 09:00:00,0.6724,0.6724,0.6722,0.6724,13116799932.0
2007-06-28 09:15:00,0.6723,0.6724,0.6716,0.6717,16005900035.0
2007-06-28 09:30:00,0.6716,0.6717,0.67145,0.6717,15142100026.0
2007-06-28 09:45:00,0.67175,0.6719,0.6716,0.6719,12401299985.0
2007-06-28 10:00:00,0.67185,0.6719,0.67175,0.6719,11322799992.0
2007-06-28 10:15:00,0.6719,0.6719,0.67175,0.6719,12812999999.0
2007-06-28 10:30:00,0.6718,0.672,0.6717,0.672,15458799998.0
2007-06-28 10:45:00,0.672,0.6724,0.67185,0.6722,17564600045.0
2007-06-28 11:00:00,0.6722,0.67255,0.67215,0.67245,16775800055.0
2007-06-28 11:15:00,0.6725,0.6726,0.6724,0.6724,16469199908.0
2007-06-28 11:30:00,0.6724,0.6726,0.67235,0.6726,14535699950.0
2007-06-28 11:45:00,0.6726,0.6726,0.67235,0.6725,10089500031.0
2007-06-28 12:00:00,0.67255,0.6726,0.6724,0.6725,12550599993.0
2007-06-28 12:15:00,0.6725,0.6725,0.6722,0.6723,12968899949.0
2007-06-28 12:30:00,0.6723,0.6724,0.67215,0.6722,12480400018.0
2007-06-28 12:45:00,0.6722,0.67235,0.67215,0.6722,14054100003.0
2007-06-28 13:00:00,0.6723,0.6726,0.67215,0.6725,13305400062.0
2007-06-28 13:15:00,0.67255,0.6726,0.6724,0.6726,11106099976.0
2007-06-28 13:30:00,0.6726,0.6727,0.6724,0.67245,17556099727.0
2007-06-28 13:45:00,0.67245,0.67265,0.67235,0.6725,12458699995.0
2007-06-28 14:00:00,0.6724,0.6725,0.672,0.67205,14702199921.0
2007-06-28 14:15:00,0.67205,0.6726,0.672,0.6723,17991999952.0
2007-06-28 14:30:00,0.6725,0.6725,0.6722,0.6724,15928699747.0
2007-06-28 14:45:00,0.6724,0.6726,0.67235,0.6724,17193599810.0
2007-06-28 15:00:00,0.6725,0.6726,0.6724,0.6726,9365099999.0
2007-06-28 15:15:00,0.6726,0.67265,0.67245,0.67255,9763399970.0
2007-06-28 15:30:00,0.6727,0.6728,0.67255,0.67265,11933399980.0
2007-06-28 15:45:00,0.6727,0.6727,0.6725,0.6726,13636599995.0
2007-06-28 16:00:00,0.6725,0.6727,0.67245,0.6725,16332199875.0
2007-06-28 16:15:00,0.6725,0.6726,0.6724,0.6725,22762099871.0
2007-06-28 16:30:00,0.6725,0.6726,0.6724,0.6725,16740399859.0
2007-06-28 16:45:00,0.67245,0.6725,0.6722,0.6723,11558399954.0
2007-06-28 17:00:00,0.6722,0.67255,0.6721,0.6725,14096199984.0
2007-06-28 17:15:00,0.6725,0.67275,0.67245,0.6727,10771699906.0
2007-06-28 17:30:00,0.6727,0.6727,0.6725,0.6726,11704399967.0
2007-06-28 17:45:00,0.6726,0.67265,0.67245,0.6725,19304999911.0
2007-06-28 18:00:00,0.6725,0.6726,0.67245,0.67255,10234300021.0
2007-06-28 18:15:00,0.67255,0.6726,0.6724,0.67245,7731799989.0
2007-06-28 18:30:00,0.67245,0.6726,0.67235,0.6726,11288599968.0
2007-06-28 18:45:00,0.6726,0.6728,0.67255,0.6726,9804699986.0
2007-06-28 19:00:00,0.6726,0.6727,0.6724,0.6726,14633900000.0
2007-06-28 19:15:00,0.6726,0.6726,0.6721,0.6721,12978800004.0
2007-06-28 19:30:00,0.67215,0.67215,0.6719,0.672,18083399955.0
2007-06-28 19:45:00,0.672,0.672,0.6717,0.67195,16149499936.0
2007-06-28 20:00:00,0.6719,0.672,0.6717,0.6717,20176500021.0
2007-06-28 20:15:00,0.672,0.6721,0.67155,0.672,16631799912.0
2007-06-28 20:30:00,0.6721,0.6721,0.6716,0.6716,12522799982.0
2007-06-28 20:45:00,0.6717,0.6717,0.67125,0.67125,14649799992.0
2007-06-28 21:00:00,0.6712,0.6714,0.67115,0.6712,15461299932.0
2007-06-28 21:15:00,0.6712,0.6713,0.6709,0.67115,14346300026.0
2007-06-28 21:30:00,0.67115,0.6713,0.671,0.6712,12648000007.0
2007-06-28 21:45:00,0.6712,0.67125,0.6711,0.6712,6265199976.0
2007-06-28 22:00:00,0.6712,0.6712,0.67083,0.6712,7750799995.0
2007-06-28 22:15:00,0.6712,0.67125,0.6711,0.6712,3752200002.0
2007-06-28 22:30:00,0.6712,0.67145,0.67115,0.6713,6672199983.0
2007-06-28 22:45:00,0.6713,0.6715,0.6712,0.6714,10193399999.0
2007-06-28 23:00:00,0.6714,0.67155,0.67115,0.67125,3579000001.0
2007-06-28 23:15:00,0.6713,0.6714,0.67105,0.67125,3198500013.0
2007-06-28 23:30:00,0.6713,0.6713,0.67115,0.6713,2911000001.0
2007-06-28 23:45:00,0.6713,0.67148,0.67116,0.6713,1852099974.0
2007-06-29 00:00:00,0.67131,0.67155,0.67131,0.6715,1299699997.0
2007-06-29 00:15:00,0.6715,0.67155,0.67125,0.67135,542000000.0
2007-06-29 00:30:00,0.6714,0.6716,0.67132,0.6715,1908799987.0
2007-06-29 00:45:00,0.6715,0.6716,0.6713,0.67145,4264799999.0
2007-06-29 01:00:00,0.6715,0.6716,0.67135,0.6714,3918399977.0
2007-06-29 01:15:00,0.6714,0.67143,0.67125,0.6713,6216200000.0
2007-06-29 01:30:00,0.6713,0.6714,0.67105,0.67105,6171499998.0
2007-06-29 01:45:00,0.6712,0.6713,0.67105,0.67105,5451299983.0
2007-06-29 02:00:00,0.67105,0.6713,0.67094,0.6713,1774999993.0
2007-06-29 02:15:00,0.6713,0.67135,0.67102,0.67103,4211700022.0
2007-06-29 02:30:00,0.67104,0.6714,0.67104,0.6713,6004200001.0
2007-06-29 02:45:00,0.6713,0.6713,0.67105,0.67115,4904200021.0
2007-06-29 03:00:00,0.67115,0.67115,0.67085,0.671,8140199984.0
2007-06-29 03:15:00,0.671,0.6711,0.6708,0.671,6250999989.0
2007-06-29 03:30:00,0.671,0.67105,0.67083,0.671,4280599973.0
2007-06-29 03:45:00,0.67088,0.671,0.67073,0.671,4316999963.0
2007-06-29 04:00:00,0.671,0.6711,0.67085,0.671,4662599980.0
2007-06-29 04:15:00,0.671,0.67105,0.67086,0.671,5035400024.0
2007-06-29 04:30:00,0.671,0.6711,0.67085,0.671,2451799995.0
2007-06-29 04:45:00,0.671,0.671,0.6705,0.67085,3863999993.0
2007-06-29 05:00:00,0.67095,0.6711,0.67085,0.6711,7357200002.0
2007-06-29 05:15:00,0.6711,0.6711,0.67095,0.671,5643899979.0
2007-06-29 05:30:00,0.671,0.6711,0.67077,0.67097,2710799991.0
2007-06-29 05:45:00,0.67095,0.67111,0.67075,0.6711,6392099991.0
2007-06-29 06:00:00,0.6711,0.67118,0.671,0.6711,6233699963.0
2007-06-29 06:15:00,0.6711,0.6712,0.67095,0.67115,5740599984.0
2007-06-29 06:30:00,0.6712,0.6714,0.67115,0.6713,7970099983.0
2007-06-29 06:45:00,0.6713,0.6714,0.67117,0.6713,4634600016.0
2007-06-29 07:00:00,0.6713,0.6714,0.67125,0.6713,7633399969.0
2007-06-29 07:15:00,0.6713,0.6714,0.67125,0.67135,6736599991.0
2007-06-29 07:30:00,0.67135,0.6716,0.67085,0.67155,12254900000.0
2007-06-29 07:45:00,0.67155,0.6717,0.67118,0.6713,8479799988.0
2007-06-29 08:00:00,0.6712,0.67135,0.671,0.67125,14556999931.0
2007-06-29 08:15:00,0.6713,0.6713,0.67075,0.6711,15530599967.0
2007-06-29 08:30:00,0.671,0.6714,0.671,0.6712,7828999993.0
2007-06-29 08:45:00,0.6712,0.6713,0.6709,0.6711,18876499928.0
2007-06-29 09:00:00,0.6712,0.6717,0.6711,0.6717,19728900044.0
2007-06-29 09:15:00,0.6718,0.6718,0.67115,0.67135,16823500103.0
2007-06-29 09:30:00,0.6714,0.67165,0.6713,0.6716,13418399980.0
2007-06-29 09:45:00,0.6716,0.6716,0.67145,0.6716,12463299951.0
2007-06-29 10:00:00,0.6717,0.6723,0.6716,0.6722,18790399901.0
2007-06-29 10:15:00,0.6721,0.6721,0.67185,0.6719,17498599934.0
2007-06-29 10:30:00,0.6719,0.67205,0.6717,0.6719,22244699980.0
2007-06-29 10:45:00,0.6719,0.67225,0.6718,0.6722,8357399949.0
2007-06-29 11:00:00,0.6722,0.67235,0.6721,0.6723,14451500077.0
2007-06-29 11:15:00,0.6722,0.6726,0.67215,0.6725,14695699936.0
2007-06-29 11:30:00,0.6726,0.6727,0.6724,0.6727,14429599964.0
2007-06-29 11:45:00,0.6727,0.6731,0.6725,0.6729,25592099929.0
2007-06-29 12:00:00,0.673,0.6734,0.673,0.6731,22889699984.0
2007-06-29 12:15:00,0.6732,0.6733,0.673,0.67325,15081900007.0
2007-06-29 12:30:00,0.67325,0.6734,0.67315,0.6733,18947699938.0
2007-06-29 12:45:00,0.6732,0.67345,0.6731,0.6732,16349999935.0
2007-06-29 13:00:00,0.6731,0.67345,0.6731,0.6733,20648499992.0
2007-06-29 13:15:00,0.67325,0.6735,0.67325,0.6735,12761499942.0
2007-06-29 13:30:00,0.6734,0.67365,0.6734,0.67355,11914499990.0
2007-06-29 13:45:00,0.67355,0.6736,0.6733,0.6736,14045499916.0
2007-06-29 14:00:00,0.6736,0.6741,0.6735,0.6739,9940550007.0
2007-06-29 14:15:00,0.6738,0.674,0.6738,0.67395,7161699982.0
2007-06-29 14:30:00,0.6739,0.6741,0.6735,0.6736,8611300000.0
2007-06-29 14:45:00,0.6736,0.6737,0.67345,0.67355,16555199821.0
2007-06-29 15:00:00,0.6736,0.674,0.6735,0.6738,13375899928.0
2007-06-29 15:15:00,0.6738,0.674,0.6737,0.6738,9779599962.0
2007-06-29 15:30:00,0.6739,0.674,0.6738,0.67385,10114399951.0
2007-06-29 15:45:00,0.674,0.6741,0.6739,0.6741,17359499923.0
2007-06-29 16:00:00,0.674,0.6742,0.6739,0.6741,19541500002.0
2007-06-29 16:15:00,0.674,0.674,0.6736,0.6738,14900599957.0
2007-06-29 16:30:00,0.6738,0.6741,0.67365,0.674,10936799914.0
2007-06-29 16:45:00,0.6739,0.674,0.6733,0.6733,15541199818.0
2007-06-29 17:00:00,0.6732,0.6734,0.673,0.67325,12797499951.0
2007-06-29 17:15:00,0.6732,0.6736,0.6731,0.6735,16264599952.0
2007-06-29 17:30:00,0.6735,0.67365,0.6732,0.67365,18039499983.0
2007-06-29 17:45:00,0.67365,0.674,0.6735,0.6739,16250699978.0
2007-06-29 18:00:00,0.6739,0.67415,0.6736,0.67405,19128499978.0
2007-06-29 18:15:00,0.6738,0.67425,0.6738,0.674,19518200055.0
2007-06-29 18:30:00,0.674,0.67415,0.6737,0.67405,13444000049.0
2007-06-29 18:45:00,0.67405,0.67435,0.67405,0.6743,11357900044.0
2007-06-29 19:00:00,0.6742,0.6748,0.6742,0.6744,14729600033.0
2007-06-29 19:15:00,0.6744,0.6744,0.674,0.6741,13721299949.0
2007-06-29 19:30:00,0.67425,0.6746,0.6742,0.6744,12973099990.0
2007-06-29 19:45:00,0.6744,0.67455,0.6741,0.67445,11074999958.0
2007-06-29 20:00:00,0.6745,0.6745,0.674,0.6741,14501600013.0
2007-06-29 20:15:00,0.6743,0.6743,0.67395,0.674,12469099962.0
2007-06-29 20:30:00,0.674,0.6741,0.6738,0.67395,12895900004.0
2007-06-29 20:45:00,0.67395,0.6741,0.6737,0.6739,17302200004.0
2007-06-29 21:00:00,0.6741,0.67415,0.6738,0.6739,11557399973.0
2007-06-29 21:15:00,0.6741,0.67415,0.6739,0.6741,8417900024.0
2007-06-29 21:30:00,0.6741,0.6742,0.674,0.67405,6934200009.0
2007-06-29 21:45:00,0.67405,0.67415,0.67385,0.67395,9025799982.0
2007-06-29 22:00:00,0.67395,0.67405,0.6738,0.67405,4617200006.0
2007-06-29 22:15:00,0.67405,0.67405,0.6738,0.67385,7726799989.0
2007-06-29 22:30:00,0.67385,0.6741,0.67385,0.6739,5627199976.0
2007-06-29 22:45:00,0.67385,0.6741,0.6738,0.674,4113900002.0
2007-07-01 23:00:00,0.67395,0.6742,0.67388,0.6741,4517499994.0
2007-07-01 23:15:00,0.674,0.67424,0.674,0.6741,1536000010.0
2007-07-01 23:30:00,0.6741,0.67434,0.67405,0.6741,1891100002.0
2007-07-01 23:45:00,0.6741,0.67431,0.6737,0.6737,1324000003.0
2007-07-02 00:00:00,0.6737,0.6744,0.6737,0.6744,4339999990.0
2007-07-02 00:15:00,0.67433,0.67441,0.67415,0.6743,3266399965.0
2007-07-02 00:30:00,0.6743,0.6744,0.6741,0.6742,4377399994.0
2007-07-02 00:45:00,0.6742,0.6742,0.674,0.6741,6719999982.0
2007-07-02 01:00:00,0.67415,0.6743,0.67405,0.6741,3640199997.0
2007-07-02 01:15:00,0.67415,0.6743,0.67381,0.67399,2454599994.0
2007-07-02 01:30:00,0.67403,0.67415,0.67383,0.6739,2516600016.0
2007-07-02 01:45:00,0.6739,0.6741,0.67385,0.674,5203199994.0
2007-07-02 02:00:00,0.674,0.6741,0.6739,0.674,5262599978.0
2007-07-02 02:15:00,0.67405,0.6741,0.67384,0.6739,1647300002.0
2007-07-02 02:30:00,0.674,0.67405,0.67385,0.674,5664099941.0
2007-07-02 02:45:00,0.674,0.674,0.67365,0.6737,7066800021.0
2007-07-02 03:00:00,0.6737,0.6737,0.67324,0.67355,4431100017.0
2007-07-02 03:15:00,0.67355,0.67365,0.67324,0.67348,6228999959.0
2007-07-02 03:30:00,0.67365,0.67365,0.67325,0.67365,2696800011.0
2007-07-02 03:45:00,0.67365,0.6737,0.67328,0.67365,1273699981.0
2007-07-02 04:00:00,0.67365,0.6737,0.6735,0.6737,3921099951.0
2007-07-02 04:15:00,0.6736,0.6737,0.6735,0.6736,6307400032.0
2007-07-02 04:30:00,0.67355,0.6736,0.67335,0.67345,4394199996.0
2007-07-02 04:45:00,0.67345,0.6736,0.67335,0.6735,5054799943.0
2007-07-02 05:00:00,0.6735,0.67355,0.67329,0.67355,1829000005.0
2007-07-02 05:15:00,0.67355,0.6736,0.67334,0.6736,2647599986.0
2007-07-02 05:30:00,0.6736,0.6736,0.67334,0.67355,2541999994.0
2007-07-02 05:45:00,0.67355,0.67355,0.67332,0.6735,3075499962.0
2007-07-02 06:00:00,0.6735,0.6735,0.67332,0.6735,4253999948.0
2007-07-02 06:15:00,0.6735,0.6736,0.67345,0.6736,5623799966.0
2007-07-02 06:30:00,0.6736,0.6737,0.67348,0.6736,3692199959.0
2007-07-02 06:45:00,0.6736,0.67365,0.67345,0.67355,6070200017.0
2007-07-02 07:00:00,0.67355,0.67385,0.67326,0.6738,7401699946.0
2007-07-02 07:15:00,0.6738,0.6739,0.6735,0.6735,5814399966.0
2007-07-02 07:30:00,0.6735,0.6737,0.6734,0.67353,4884299976.0
2007-07-02 07:45:00,0.67347,0.6736,0.67325,0.67325,12846599941.0
2007-07-02 08:00:00,0.67325,0.6736,0.6732,0.67335,15917199933.0
2007-07-02 08:15:00,0.67335,0.6739,0.6733,0.6737,16552799981.0
2007-07-02 08:30:00,0.6737,0.674,0.6736,0.6739,19790200036.0
2007-07-02 08:45:00,0.6739,0.6743,0.6737,0.674,22666299631.0
2007-07-02 09:00:00,0.6741,0.6746,0.674,0.6742,19088999952.0
2007-07-02 09:15:00,0.6743,0.6743,0.6734,0.6734,23706099945.0
2007-07-02 09:30:00,0.6735,0.6743,0.6734,0.6742,24792800069.0
2007-07-02 09:45:00,0.6744,0.6744,0.67385,0.67415,15252899980.0
2007-07-02 10:00:00,0.6741,0.675,0.6741,0.6747,27409999817.0
2007-07-02 10:15:00,0.6748,0.6753,0.6745,0.6753,22695800029.0
2007-07-02 10:30:00,0.6754,0.6754,0.6746,0.6748,20466499986.0
2007-07-02 10:45:00,0.6749,0.6753,0.6749,0.675,17395500011.0
2007-07-02 11:00:00,0.675,0.6753,0.6749,0.67515,18334799895.0
2007-07-02 11:15:00,0.6752,0.6753,0.67495,0.675,14530800015.0
2007-07-02 11:30:00,0.675,0.6752,0.6749,0.6752,15785599953.0
2007-07-02 11:45:00,0.6751,0.67535,0.675,0.6753,15827599898.0
2007-07-02 12:00:00,0.6753,0.6754,0.67505,0.6752,19615500039.0
2007-07-02 12:15:00,0.6753,0.6754,0.6751,0.6753,18663200044.0
2007-07-02 12:30:00,0.6751,0.6755,0.6751,0.6754,12481000037.0
2007-07-02 12:45:00,0.6755,0.6756,0.6752,0.6754,18856099991.0
2007-07-02 13:00:00,0.6753,0.6756,0.6753,0.6754,17688299750.0
2007-07-02 13:15:00,0.6756,0.67565,0.6752,0.6755,15607599909.0
2007-07-02 13:30:00,0.6756,0.6758,0.6755,0.6756,20967299782.0
2007-07-02 13:45:00,0.6754,0.67585,0.6754,0.6755,13584299929.0
2007-07-02 14:00:00,0.67565,0.676,0.6754,0.6754,17440799988.0
2007-07-02 14:15:00,0.6755,0.67585,0.6754,0.6758,15417900016.0
2007-07-02 14:30:00,0.6758,0.6763,0.6756,0.67625,13009199971.0
2007-07-02 14:45:00,0.6762,0.6768,0.6762,0.67675,16716499944.0
2007-07-02 15:00:00,0.6765,0.67685,0.6763,0.6763,15801199938.0
2007-07-02 15:15:00,0.6765,0.6769,0.6763,0.6767,14457699975.0
2007-07-02 15:30:00,0.6769,0.6769,0.6762,0.67645,5041300022.0
2007-07-02 15:45:00,0.6764,0.6766,0.6762,0.67635,21178400003.0
2007-07-02 16:00:00,0.6761,0.6765,0.6761,0.6763,20636399967.0
2007-07-02 16:15:00,0.67645,0.6769,0.6763,0.6766,11559300012.0
2007-07-02 16:30:00,0.6768,0.6769,0.6764,0.6767,16508599966.0
2007-07-02 16:45:00,0.6768,0.677,0.6762,0.6766,21343299839.0
2007-07-02 17:00:00,0.6767,0.6767,0.6763,0.6764,16769599934.0
2007-07-02 17:15:00,0.6763,0.67645,0.6758,0.67615,10793999890.0
2007-07-02 17:30:00,0.6759,0.67615,0.6757,0.676,16987700000.0
2007-07-02 17:45:00,0.676,0.6761,0.6756,0.6756,17830899911.0
2007-07-02 18:00:00,0.67575,0.67615,0.67575,0.6761,13200199968.0
2007-07-02 18:15:00,0.6761,0.6761,0.6756,0.6758,10076000050.0
2007-07-02 18:30:00,0.676,0.6762,0.6757,0.6761,12723500089.0
2007-07-02 18:45:00,0.6759,0.6761,0.6758,0.67595,11977500004.0
2007-07-02 19:00:00,0.6759,0.6761,0.6757,0.67595,11650299982.0
2007-07-02 19:15:00,0.67595,0.67595,0.6756,0.6758,9398599996.0
2007-07-02 19:30:00,0.6758,0.6758,0.6754,0.6754,12042100007.0
2007-07-02 19:45:00,0.6756,0.6756,0.67545,0.67555,9927200035.0
2007-07-02 20:00:00,0.67555,0.6756,0.6753,0.6755,16172999963.0
2007-07-02 20:15:00,0.6755,0.6756,0.6753,0.67555,10822499958.0
2007-07-02 20:30:00,0.6756,0.6756,0.6753,0.6753,15642200031.0
2007-07-02 20:45:00,0.6755,0.6756,0.6752,0.67555,14738399871.0
2007-07-02 21:00:00,0.6756,0.67565,0.6752,0.67545,13907099984.0
2007-07-02 21:15:00,0.67545,0.6755,0.67535,0.67545,7978100004.0
2007-07-02 21:30:00,0.67545,0.67545,0.6751,0.6754,7400199960.0
2007-07-02 21:45:00,0.6754,0.6754,0.67525,0.6754,4855999994.0
2007-07-02 22:00:00,0.6754,0.6754,0.6749,0.675,9489200000.0
2007-07-02 22:15:00,0.675,0.6753,0.675,0.6753,4757899999.0
2007-07-02 22:30:00,0.6753,0.6754,0.6752,0.6753,5265199995.0
2007-07-02 22:45:00,0.6753,0.6754,0.67502,0.67525,4260499975.0
2007-07-02 23:00:00,0.6752,0.67553,0.675,0.6752,6254400017.0
2007-07-02 23:15:00,0.6752,0.6754,0.67515,0.6754,3990399999.0
2007-07-02 23:30:00,0.6754,0.6755,0.67525,0.6754,3918599996.0
2007-07-02 23:45:00,0.6754,0.6754,0.6751,0.67535,8646399976.0
2007-07-03 00:00:00,0.6754,0.6755,0.67523,0.6754,6000599987.0
2007-07-03 00:15:00,0.6754,0.67548,0.6753,0.6754,6104699996.0
2007-07-03 00:30:00,0.67535,0.6755,0.67525,0.67539,8256399952.0
2007-07-03 00:45:00,0.67545,0.6756,0.67534,0.67545,7748599955.0
2007-07-03 01:00:00,0.67545,0.67555,0.6753,0.67545,8938699950.0
2007-07-03 01:15:00,0.67545,0.6755,0.6752,0.67525,6917099999.0
2007-07-03 01:30:00,0.6753,0.6754,0.6751,0.67525,4275399973.0
2007-07-03 01:45:00,0.6753,0.6754,0.67504,0.6753,2893100002.0
2007-07-03 02:00:00,0.6753,0.6754,0.67511,0.6753,5294700012.0
2007-07-03 02:15:00,0.6753,0.6754,0.67505,0.6751,4685399987.0
2007-07-03 02:30:00,0.6751,0.6752,0.6749,0.67515,3919099994.0
2007-07-03 02:45:00,0.6752,0.6752,0.67495,0.6751,5328799970.0
2007-07-03 03:00:00,0.6751,0.6753,0.67505,0.6752,6528199960.0
2007-07-03 03:15:00,0.6752,0.6754,0.67498,0.67535,10186399873.0
2007-07-03 03:30:00,0.67535,0.6754,0.67515,0.6753,5665199994.0
2007-07-03 03:45:00,0.6753,0.67545,0.67525,0.6754,5409399948.0
2007-07-03 04:00:00,0.6754,0.6754,0.67515,0.6753,9345299983.0
2007-07-03 04:15:00,0.6753,0.67535,0.67511,0.67523,2956099972.0
2007-07-03 04:30:00,0.6753,0.67545,0.6751,0.67526,2425499988.0
2007-07-03 04:45:00,0.6752,0.6754,0.67515,0.6753,3073999985.0
2007-07-03 05:00:00,0.6753,0.6753,0.67525,0.67525,6943000018.0
2007-07-03 05:15:00,0.6753,0.6753,0.67496,0.6752,3084399983.0
2007-07-03 05:30:00,0.67515,0.6753,0.67515,0.67515,6678900016.0
2007-07-03 05:45:00,0.6752,0.6753,0.675,0.67509,4911099984.0
2007-07-03 06:00:00,0.6752,0.6753,0.67515,0.6752,3986200039.0
2007-07-03 06:15:00,0.6752,0.6753,0.6749,0.6751,3979900060.0
2007-07-03 06:30:00,0.6751,0.6752,0.67505,0.6751,6123599971.0
2007-07-03 06:45:00,0.6751,0.6753,0.67498,0.6752,5929299979.0
2007-07-03 07:00:00,0.6752,0.6753,0.6752,0.6753,4308399986.0
2007-07-03 07:15:00,0.6753,0.6754,0.6752,0.67525,8081099981.0
2007-07-03 07:30:00,0.67525,0.6755,0.67505,0.6755,13643900018.0
2007-07-03 07:45:00,0.6755,0.67555,0.67495,0.6752,14264000017.0
2007-07-03 08:00:00,0.6752,0.6753,0.6748,0.6748,20342000121.0
2007-07-03 08:15:00,0.6748,0.67515,0.67475,0.6751,20945600012.0
2007-07-03 08:30:00,0.6752,0.6754,0.675,0.6754,17243799838.0
2007-07-03 08:45:00,0.6754,0.6756,0.67535,0.6755,20929999943.0
2007-07-03 09:00:00,0.6756,0.6756,0.6752,0.6753,23546599868.0
2007-07-03 09:15:00,0.6753,0.6753,0.6749,0.6749,13249799986.0
2007-07-03 09:30:00,0.675,0.67515,0.6748,0.6751,18302399913.0
2007-07-03 09:45:00,0.6751,0.6751,0.6745,0.6745,16565599929.0
2007-07-03 10:00:00,0.6746,0.675,0.6745,0.6749,20517799857.0
2007-07-03 10:15:00,0.6748,0.6751,0.6746,0.6746,13312399982.0
2007-07-03 10:30:00,0.6747,0.6748,0.6745,0.6747,12769499963.0
2007-07-03 10:45:00,0.6747,0.6747,0.6743,0.6745,18046799906.0
2007-07-03 11:00:00,0.6745,0.6748,0.6743,0.67475,14025399936.0
2007-07-03 11:15:00,0.67475,0.67475,0.67445,0.6747,12881299954.0
2007-07-03 11:30:00,0.6747,0.6748,0.6745,0.6747,21448199749.0
2007-07-03 11:45:00,0.6747,0.6747,0.67455,0.6747,13662299971.0
2007-07-03 12:00:00,0.6747,0.67485,0.6746,0.6747,15997399944.0
2007-07-03 12:15:00,0.6747,0.6748,0.67455,0.67465,22705500025.0
2007-07-03 12:30:00,0.6747,0.675,0.6746,0.6748,19440699879.0
2007-07-03 12:45:00,0.6748,0.6748,0.6745,0.6746,9295399968.0
2007-07-03 13:00:00,0.6745,0.675,0.6745,0.675,12745199900.0
2007-07-03 13:15:00,0.6751,0.6752,0.6748,0.6749,16343699934.0
2007-07-03 13:30:00,0.6749,0.675,0.67475,0.67485,12196199960.0
2007-07-03 13:45:00,0.6749,0.6751,0.6748,0.675,8372599898.0
2007-07-03 14:00:00,0.6751,0.6752,0.67495,0.67495,9282099909.0
2007-07-03 14:15:00,0.675,0.6751,0.6746,0.675,17639399905.0
2007-07-03 14:30:00,0.67505,0.6752,0.6749,0.6749,16528200012.0
2007-07-03 14:45:00,0.675,0.6752,0.6748,0.6752,17372199910.0
2007-07-03 15:00:00,0.6751,0.67525,0.675,0.6751,14377200018.0
2007-07-03 15:15:00,0.67505,0.6751,0.675,0.6751,12221399847.0
2007-07-03 15:30:00,0.6751,0.6753,0.675,0.675,16861499873.0
2007-07-03 15:45:00,0.675,0.6751,0.6749,0.6749,13697399840.0
2007-07-03 16:00:00,0.6751,0.6752,0.6745,0.67475,5752599958.0
2007-07-03 16:15:00,0.67475,0.6748,0.6744,0.6745,15582999933.0
2007-07-03 16:30:00,0.6745,0.6746,0.67425,0.6746,16827199936.0
2007-07-03 16:45:00,0.6744,0.6749,0.6743,0.6749,19298199916.0
2007-07-03 17:00:00,0.675,0.67505,0.67475,0.67485,16187299905.0
2007-07-03 17:15:00,0.67485,0.67505,0.6748,0.675,11786199924.0
2007-07-03 17:30:00,0.675,0.67515,0.6749,0.6751,12903599997.0
2007-07-03 17:45:00,0.6751,0.6751,0.67495,0.675,9356199964.0
2007-07-03 18:00:00,0.675,0.67515,0.6749,0.6751,13864299948.0
2007-07-03 18:15:00,0.6749,0.6751,0.67475,0.67505,20616799890.0
2007-07-03 18:30:00,0.67505,0.6752,0.6749,0.675,19285400034.0
2007-07-03 18:45:00,0.67495,0.675,0.6747,0.67475,9535799994.0
2007-07-03 19:00:00,0.67475,0.67485,0.67465,0.67475,10804899982.0
2007-07-03 19:15:00,0.6748,0.675,0.6747,0.6748,9759399939.0
2007-07-03 19:30:00,0.6748,0.675,0.67475,0.675,7945799968.0
2007-07-03 19:45:00,0.675,0.675,0.67475,0.67485,10559899944.0
2007-07-03 20:00:00,0.67485,0.6749,0.67465,0.6747,7211200018.0
2007-07-03 20:15:00,0.67465,0.6748,0.67445,0.6745,10255700040.0
2007-07-03 20:30:00,0.67433,0.6746,0.67428,0.6746,6444399994.0
2007-07-03 20:45:00,0.6746,0.6747,0.67445,0.6745,9906599815.0
2007-07-03 21:00:00,0.6745,0.6745,0.67435,0.6744,6289499947.0
2007-07-03 21:15:00,0.6744,0.6745,0.6743,0.6744,6262700041.0
2007-07-03 21:30:00,0.6744,0.67445,0.67419,0.67445,2988400040.0
2007-07-03 21:45:00,0.67445,0.67475,0.67445,0.6747,8736600003.0
2007-07-03 22:00:00,0.6747,0.6748,0.67445,0.67475,5852800000.0
2007-07-03 22:15:00,0.6748,0.6748,0.67457,0.6747,3217499985.0
2007-07-03 22:30:00,0.6747,0.6748,0.67465,0.6747,4209699991.0
2007-07-03 22:45:00,0.6747,0.675,0.67455,0.6748,7204899992.0
2007-07-03 23:00:00,0.6747,0.6749,0.6745,0.67472,3002199990.0
2007-07-03 23:15:00,0.6747,0.6749,0.6746,0.67475,2223299983.0
2007-07-03 23:30:00,0.67475,0.67489,0.6746,0.6746,2306599995.0
2007-07-03 23:45:00,0.6746,0.67482,0.6745,0.6746,3936599975.0
2007-07-04 00:00:00,0.6746,0.6746,0.67445,0.6746,5423099947.0
2007-07-04 00:15:00,0.67442,0.6747,0.67442,0.6747,6611099994.0
2007-07-04 00:30:00,0.67465,0.6748,0.67465,0.6748,3440999960.0
2007-07-04 00:45:00,0.6748,0.67485,0.6747,0.67475,5285299975.0
2007-07-04 01:00:00,0.6748,0.67495,0.67459,0.6748,5855599967.0
2007-07-04 01:15:00,0.6749,0.6749,0.67465,0.6749,2832000002.0
2007-07-04 01:30:00,0.6749,0.6749,0.67475,0.6749,1950199983.0
2007-07-04 01:45:00,0.6749,0.6749,0.67476,0.6749,1357600000.0
2007-07-04 02:00:00,0.6749,0.6749,0.6748,0.6749,4146600026.0
2007-07-04 02:15:00,0.6749,0.6749,0.67454,0.67485,3512200010.0
2007-07-04 02:30:00,0.67485,0.6749,0.6748,0.6748,909500001.0
2007-07-04 02:45:00,0.6748,0.6749,0.6746,0.6746,8347899961.0
2007-07-04 03:00:00,0.67465,0.6748,0.67455,0.67455,5006500000.0
2007-07-04 03:15:00,0.6746,0.6748,0.67455,0.6747,4280899988.0
2007-07-04 03:30:00,0.6747,0.6749,0.67453,0.6748,7952100015.0
2007-07-04 03:45:00,0.6748,0.6748,0.67443,0.67443,5695299960.0
2007-07-04 04:00:00,0.6748,0.6748,0.67447,0.6748,1829399969.0
2007-07-04 04:15:00,0.6748,0.6748,0.67454,0.6748,3662900013.0
2007-07-04 04:30:00,0.6745,0.6748,0.67445,0.67465,6039899956.0
2007-07-04 04:45:00,0.67465,0.67465,0.6743,0.67455,2878600024.0
2007-07-04 05:00:00,0.67455,0.6747,0.6745,0.67455,4269399983.0
2007-07-04 05:15:00,0.67455,0.6746,0.67423,0.6745,4675200005.0
2007-07-04 05:30:00,0.6745,0.6746,0.67445,0.6745,7588799997.0
2007-07-04 05:45:00,0.6745,0.6746,0.67445,0.6745,3077999986.0
2007-07-04 06:00:00,0.6745,0.6746,0.67413,0.6745,2874800002.0
2007-07-04 06:15:00,0.67433,0.6746,0.67427,0.6746,3971300021.0
2007-07-04 06:30:00,0.6746,0.6747,0.67455,0.6747,3535600026.0
2007-07-04 06:45:00,0.6747,0.67471,0.67438,0.6746,4706800009.0
2007-07-04 07:00:00,0.6746,0.67465,0.67434,0.6746,5086700016.0
2007-07-04 07:15:00,0.6746,0.6747,0.6745,0.6746,10201100035.0
2007-07-04 07:30:00,0.6747,0.6748,0.67458,0.67458,9379399930.0
2007-07-04 07:45:00,0.67473,0.67485,0.6744,0.6745,12807299964.0
2007-07-04 08:00:00,0.6745,0.6748,0.6743,0.67455,19695899989.0
2007-07-04 08:15:00,0.67455,0.6748,0.6744,0.6747,14777099900.0
2007-07-04 08:30:00,0.6747,0.6748,0.6746,0.6748,16887699872.0
2007-07-04 08:45:00,0.6748,0.6749,0.6745,0.6745,13350399948.0
2007-07-04 09:00:00,0.6745,0.6749,0.6745,0.6749,11417699962.0
2007-07-04 09:15:00,0.6749,0.6749,0.6746,0.6748,15124699887.0
2007-07-04 09:30:00,0.6748,0.6748,0.67465,0.67475,11202904546.0
2007-07-04 09:45:00,0.67475,0.6749,0.67465,0.6749,12432699939.0
2007-07-04 10:00:00,0.6749,0.675,0.67475,0.6748,16301199893.0
2007-07-04 10:15:00,0.6749,0.67495,0.6746,0.6747,14365399811.0
2007-07-04 10:30:00,0.6746,0.6748,0.6745,0.67455,20476299824.0
2007-07-04 10:45:00,0.6745,0.6747,0.6745,0.6747,7577699920.0
2007-07-04 11:00:00,0.6746,0.6749,0.6746,0.6747,13392699946.0
2007-07-04 11:15:00,0.6746,0.67485,0.6746,0.6747,10120199909.0
2007-07-04 11:30:00,0.6747,0.6749,0.67465,0.6749,10173800022.0
2007-07-04 11:45:00,0.6749,0.6749,0.6747,0.6749,7654199980.0
2007-07-04 12:00:00,0.6749,0.6749,0.67475,0.6748,7484699987.0
2007-07-04 12:15:00,0.6749,0.67515,0.67485,0.6751,8934299947.0
2007-07-04 12:30:00,0.6751,0.6751,0.67487,0.6751,7607999970.0
2007-07-04 12:45:00,0.6751,0.6751,0.6744,0.6744,10630399920.0
2007-07-04 13:00:00,0.67455,0.675,0.67455,0.6749,15331999836.0
2007-07-04 13:15:00,0.6749,0.675,0.67449,0.67485,11469099975.0
2007-07-04 13:30:00,0.6749,0.6749,0.67475,0.67485,13343299996.0
2007-07-04 13:45:00,0.67485,0.675,0.6748,0.6749,5557299948.0
2007-07-04 14:00:00,0.675,0.6753,0.6749,0.6753,15441049932.0
2007-07-04 14:15:00,0.6752,0.6753,0.675,0.6753,14050999876.0
2007-07-04 14:30:00,0.67525,0.6754,0.6749,0.6751,17534999976.0
2007-07-04 14:45:00,0.6751,0.67515,0.67495,0.6751,9438800024.0
2007-07-04 15:00:00,0.6751,0.67525,0.67505,0.6752,10359699943.0
2007-07-04 15:15:00,0.6752,0.6755,0.6752,0.6755,18072800017.0
2007-07-04 15:30:00,0.6754,0.6755,0.6751,0.6753,17770799999.0
2007-07-04 15:45:00,0.6753,0.6755,0.67525,0.67535,11328799992.0
2007-07-04 16:00:00,0.67535,0.6756,0.67535,0.6756,8807000022.0
2007-07-04 16:15:00,0.6756,0.6757,0.6755,0.6757,9768899931.0
2007-07-04 16:30:00,0.6757,0.6757,0.67545,0.6755,10612599971.0
2007-07-04 16:45:00,0.6755,0.6759,0.67545,0.6758,13248600024.0
2007-07-04 17:00:00,0.6757,0.676,0.6757,0.6758,13584500011.0
2007-07-04 17:15:00,0.6758,0.6759,0.67575,0.6758,8744200002.0
2007-07-04 17:30:00,0.6758,0.6758,0.6755,0.6756,7345999972.0
2007-07-04 17:45:00,0.6756,0.6758,0.67545,0.67575,8954000022.0
2007-07-04 18:00:00,0.6758,0.6758,0.67565,0.6757,6130199962.0
2007-07-04 18:15:00,0.6757,0.6758,0.67565,0.6757,6203899993.0
2007-07-04 18:30:00,0.6757,0.6758,0.67555,0.67565,3789100012.0
2007-07-04 18:45:00,0.67551,0.67575,0.67545,0.67545,5291600008.0
2007-07-04 19:00:00,0.6755,0.67555,0.67505,0.6751,5591200014.0
2007-07-04 19:15:00,0.6751,0.6752,0.6749,0.67505,2018399999.0
2007-07-04 19:30:00,0.67505,0.6751,0.67475,0.6748,3155999996.0
2007-07-04 19:45:00,0.6748,0.6748,0.67455,0.67465,5264200031.0
2007-07-04 20:00:00,0.67465,0.6748,0.67455,0.67475,2784500001.0
2007-07-04 20:15:00,0.67475,0.6748,0.67465,0.6748,1552199999.0
2007-07-04 20:30:00,0.6748,0.6748,0.67449,0.67475,1964900027.0
2007-07-04 20:45:00,0.67475,0.6751,0.67457,0.675,3473700014.0
2007-07-04 21:00:00,0.675,0.675,0.6748,0.67485,3834700034.0
2007-07-04 21:15:00,0.67485,0.6749,0.6748,0.67485,1588900001.0
2007-07-04 21:30:00,0.6749,0.675,0.67456,0.67494,2635800033.0
2007-07-04 21:45:00,0.67483,0.675,0.6748,0.6749,2389700032.0
2007-07-04 22:00:00,0.6749,0.6751,0.67471,0.6751,1903899985.0
2007-07-04 22:15:00,0.67505,0.67505,0.67459,0.6748,3829000031.0
2007-07-04 22:30:00,0.6748,0.67496,0.6746,0.67496,925499990.0
2007-07-04 22:45:00,0.6749,0.67497,0.67474,0.6749,2141000017.0
2007-07-04 23:00:00,0.6748,0.6751,0.67468,0.6747,1549900001.0
2007-07-04 23:15:00,0.6749,0.6749,0.67467,0.6748,2823800015.0
2007-07-04 23:30:00,0.6748,0.6749,0.67468,0.6748,4313299988.0
2007-07-04 23:45:00,0.6748,0.675,0.67472,0.6749,4587300023.0
2007-07-05 00:00:00,0.6749,0.675,0.67475,0.675,3516300004.0
2007-07-05 00:15:00,0.675,0.675,0.67467,0.67467,3561600013.0
2007-07-05 00:30:00,0.67495,0.675,0.67495,0.675,2014100015.0
2007-07-05 00:45:00,0.675,0.6752,0.675,0.67515,2304100002.0
2007-07-05 01:00:00,0.67515,0.6753,0.6751,0.67525,2694399996.0
2007-07-05 01:15:00,0.67525,0.6753,0.67512,0.67525,620100000.0
2007-07-05 01:30:00,0.6753,0.6753,0.67499,0.6753,2034800009.0
2007-07-05 01:45:00,0.6753,0.6754,0.6752,0.67535,3001500007.0
2007-07-05 02:00:00,0.67535,0.6754,0.67515,0.6753,5501599973.0
2007-07-05 02:15:00,0.67526,0.6753,0.67504,0.6752,3469200007.0
2007-07-05 02:30:00,0.6752,0.67525,0.67491,0.67515,2214900005.0
2007-07-05 02:45:00,0.67515,0.6752,0.67495,0.67505,11420900040.0
2007-07-05 03:00:00,0.6751,0.6751,0.67467,0.6751,2236800002.0
2007-07-05 03:15:00,0.6751,0.6752,0.67488,0.6751,6827899967.0
2007-07-05 03:30:00,0.67502,0.6751,0.67487,0.6751,5075099992.0
2007-07-05 03:45:00,0.6751,0.6752,0.67487,0.675,8974300039.0
2007-07-05 04:00:00,0.675,0.6751,0.67465,0.67482,6407199920.0
2007-07-05 04:15:00,0.6751,0.6751,0.67495,0.6751,4185499996.0
2007-07-05 04:30:00,0.67505,0.67525,0.67486,0.6751,9115199981.0
2007-07-05 04:45:00,0.67505,0.6752,0.67485,0.67488,4922999984.0
2007-07-05 05:00:00,0.6751,0.67515,0.67495,0.67505,3302799958.0
2007-07-05 05:15:00,0.6751,0.67512,0.67476,0.675,3521799966.0
2007-07-05 05:30:00,0.6751,0.6751,0.67495,0.6751,3264199976.0
2007-07-05 05:45:00,0.6751,0.67545,0.6751,0.67535,5744900008.0
2007-07-05 06:00:00,0.67535,0.67545,0.67518,0.6754,5775199994.0
2007-07-05 06:15:00,0.6754,0.6754,0.67502,0.6753,1858299999.0
2007-07-05 06:30:00,0.67517,0.6753,0.67507,0.67517,2099100008.0
2007-07-05 06:45:00,0.67525,0.6753,0.67501,0.6753,1116099995.0
2007-07-05 07:00:00,0.6753,0.6754,0.67512,0.6753,5002399921.0
2007-07-05 07:15:00,0.67525,0.6753,0.67515,0.6752,4264699970.0
2007-07-05 07:30:00,0.6752,0.6753,0.67515,0.67525,5244499943.0
2007-07-05 07:45:00,0.6753,0.6753,0.67515,0.6753,7737999986.0
2007-07-05 08:00:00,0.6753,0.6754,0.6752,0.6754,11744000011.0
2007-07-05 08:15:00,0.6754,0.6755,0.6751,0.67515,8249099956.0
2007-07-05 08:30:00,0.6752,0.67545,0.67515,0.67535,9929500007.0
2007-07-05 08:45:00,0.6754,0.6756,0.6753,0.6755,16765199977.0
2007-07-05 09:00:00,0.6756,0.6758,0.6755,0.6757,22416599871.0
2007-07-05 09:15:00,0.67565,0.6757,0.67555,0.6756,12512399953.0
2007-07-05 09:30:00,0.6756,0.6759,0.67555,0.6759,16955199918.0
2007-07-05 09:45:00,0.67585,0.6765,0.6758,0.6764,13891200003.0
2007-07-05 10:00:00,0.6765,0.6767,0.6764,0.6766,20104599887.0
2007-07-05 10:15:00,0.6767,0.6767,0.67635,0.6765,19268199985.0
2007-07-05 10:30:00,0.6765,0.6766,0.67625,0.6764,13583499891.0
2007-07-05 10:45:00,0.6763,0.6766,0.6763,0.6766,14463999946.0
2007-07-05 11:00:00,0.6766,0.6768,0.6765,0.6768,18242499907.0
2007-07-05 11:15:00,0.6768,0.6768,0.6767,0.67675,12589899971.0
2007-07-05 11:30:00,0.6768,0.677,0.6767,0.677,15730500015.0
2007-07-05 11:45:00,0.677,0.6773,0.67695,0.6771,14813100028.0
2007-07-05 12:00:00,0.677,0.6772,0.6769,0.6772,13565599976.0
2007-07-05 12:15:00,0.6772,0.6772,0.6767,0.67705,7906499969.0
2007-07-05 12:30:00,0.6771,0.6774,0.6769,0.67715,15730799967.0
2007-07-05 12:45:00,0.67715,0.67727,0.67675,0.67727,17359499994.0
2007-07-05 13:00:00,0.67735,0.6779,0.6757,0.6757,18439200097.0
2007-07-05 13:15:00,0.6756,0.6757,0.6752,0.6756,24391599874.0
2007-07-05 13:30:00,0.6756,0.67565,0.67535,0.6754,15494199809.0
2007-07-05 13:45:00,0.6753,0.6759,0.6753,0.6757,22897700018.0
2007-07-05 14:00:00,0.6758,0.6758,0.6754,0.67555,17785599965.0
2007-07-05 14:15:00,0.6755,0.67585,0.6755,0.6758,14102699927.0
2007-07-05 14:30:00,0.6757,0.6758,0.6752,0.67565,24259499924.0
2007-07-05 14:45:00,0.6757,0.67575,0.6754,0.6756,16828199864.0
2007-07-05 15:00:00,0.6755,0.6757,0.6751,0.6751,16498200064.0
2007-07-05 15:15:00,0.675,0.6755,0.675,0.6755,15912599938.0
2007-07-05 15:30:00,0.6754,0.6755,0.6753,0.6755,14813999976.0
2007-07-05 15:45:00,0.67555,0.67565,0.67535,0.67545,14460099957.0
2007-07-05 16:00:00,0.6754,0.6756,0.6752,0.67545,6705199993.0
2007-07-05 16:15:00,0.6755,0.6757,0.6751,0.6756,16221499964.0
2007-07-05 16:30:00,0.6757,0.676,0.6756,0.67595,15848100033.0
2007-07-05 16:45:00,0.676,0.6764,0.6759,0.67635,17750500084.0
2007-07-05 17:00:00,0.6764,0.6764,0.6761,0.67615,14985099986.0
2007-07-05 17:15:00,0.67615,0.6762,0.676,0.67605,15052899845.0
2007-07-05 17:30:00,0.676,0.6761,0.6757,0.6758,8638300047.0
2007-07-05 17:45:00,0.6758,0.6758,0.6756,0.6757,11959200023.0
2007-07-05 18:00:00,0.6757,0.67575,0.6755,0.6757,9538400066.0
2007-07-05 18:15:00,0.6757,0.6758,0.6754,0.6755,11514200040.0
2007-07-05 18:30:00,0.6755,0.6757,0.6755,0.6757,14057399991.0
2007-07-05 18:45:00,0.6757,0.6757,0.67555,0.6756,13057800007.0
2007-07-05 19:00:00,0.6756,0.6758,0.6756,0.67575,4915700013.0
2007-07-05 19:15:00,0.67575,0.6758,0.67558,0.6758,4904300001.0
2007-07-05 19:30:00,0.6758,0.6758,0.67546,0.67567,6696400025.0
2007-07-05 19:45:00,0.6758,0.6758,0.67556,0.67565,4442800007.0
2007-07-05 20:00:00,0.67565,0.67575,0.6756,0.67565,3011000003.0
2007-07-05 20:15:00,0.67565,0.6757,0.67555,0.6756,4694500002.0
2007-07-05 20:30:00,0.6756,0.6758,0.67555,0.6757,4465399993.0
2007-07-05 20:45:00,0.6757,0.6758,0.67565,0.6758,4705000001.0
2007-07-05 21:00:00,0.67575,0.67585,0.6756,0.6758,9551299980.0
2007-07-05 21:15:00,0.6758,0.67585,0.67575,0.6758,11002799997.0
2007-07-05 21:30:00,0.6758,0.6759,0.6757,0.6758,11651599984.0
2007-07-05 21:45:00,0.6758,0.6759,0.67575,0.6758,14008099982.0
2007-07-05 22:00:00,0.6759,0.6759,0.67575,0.67585,10582399968.0
2007-07-05 22:15:00,0.6759,0.67595,0.6758,0.6759,2263600000.0
2007-07-05 22:30:00,0.6759,0.6759,0.67575,0.67577,8929399973.0
2007-07-05 22:45:00,0.6758,0.6759,0.67563,0.67585,4263600004.0
2007-07-05 23:00:00,0.6758,0.6759,0.6757,0.6758,3075299984.0
2007-07-05 23:15:00,0.6758,0.6759,0.67575,0.6758,5001300029.0
2007-07-05 23:30:00,0.6758,0.676,0.67575,0.6759,5502700013.0
2007-07-05 23:45:00,0.6759,0.6759,0.6756,0.6756,7110699999.0
2007-07-06 00:00:00,0.6756,0.6758,0.67555,0.67575,10427300016.0
2007-07-06 00:15:00,0.67575,0.6758,0.67555,0.6757,7020300042.0
2007-07-06 00:30:00,0.6757,0.6759,0.6757,0.67575,9994799988.0
2007-07-06 00:45:00,0.67585,0.67585,0.67565,0.6758,9838000022.0
2007-07-06 01:00:00,0.67575,0.6758,0.67565,0.6757,3796899987.0
2007-07-06 01:15:00,0.67571,0.676,0.67546,0.6758,4166100020.0
2007-07-06 01:30:00,0.6758,0.676,0.67564,0.67575,6338199993.0
2007-07-06 01:45:00,0.67572,0.6758,0.67565,0.6758,5260500005.0
2007-07-06 02:00:00,0.6758,0.6761,0.67575,0.676,6339199993.0
2007-07-06 02:15:00,0.676,0.6761,0.67579,0.6761,6501299987.0
2007-07-06 02:30:00,0.67605,0.6761,0.6756,0.6757,5599099983.0
2007-07-06 02:45:00,0.6758,0.6758,0.67565,0.6757,10208199966.0
2007-07-06 03:00:00,0.6757,0.6758,0.6755,0.67565,5178399998.0
2007-07-06 03:15:00,0.6757,0.67582,0.67549,0.67557,3358099977.0
2007-07-06 03:30:00,0.6758,0.6758,0.6756,0.6757,3658100029.0
2007-07-06 03:45:00,0.6757,0.6758,0.67565,0.6757,3747999993.0
2007-07-06 04:00:00,0.6757,0.6758,0.67548,0.67565,3587800007.0
2007-07-06 04:15:00,0.6757,0.6759,0.67545,0.67561,1849899977.0
2007-07-06 04:30:00,0.6758,0.6759,0.67564,0.67585,4368000042.0
2007-07-06 04:45:00,0.6759,0.6759,0.6754,0.67561,2227599997.0
2007-07-06 05:00:00,0.6759,0.6759,0.67575,0.6758,3859499975.0
2007-07-06 05:15:00,0.6758,0.67585,0.6757,0.67585,4655999979.0
2007-07-06 05:30:00,0.67585,0.6759,0.67575,0.67585,3673100004.0
2007-07-06 05:45:00,0.67585,0.6761,0.6758,0.6761,9719199957.0
2007-07-06 06:00:00,0.6761,0.6764,0.6761,0.6762,12100899935.0
2007-07-06 06:15:00,0.6762,0.6762,0.6759,0.676,8697199962.0
2007-07-06 06:30:00,0.676,0.67605,0.67583,0.676,4797300035.0
2007-07-06 06:45:00,0.676,0.67625,0.67595,0.6761,10217200009.0
2007-07-06 07:00:00,0.6761,0.6762,0.6761,0.67615,6060099922.0
2007-07-06 07:15:00,0.6762,0.6762,0.67595,0.6761,5772800004.0
2007-07-06 07:30:00,0.6761,0.67615,0.67595,0.676,7111000013.0
2007-07-06 07:45:00,0.676,0.6761,0.67575,0.676,13710199943.0
2007-07-06 08:00:00,0.676,0.67615,0.6758,0.6761,16262099954.0
2007-07-06 08:15:00,0.6761,0.6762,0.67585,0.67595,16840499956.0
2007-07-06 08:30:00,0.67595,0.67625,0.6758,0.6762,17253799821.0
2007-07-06 08:45:00,0.6763,0.6763,0.676,0.6761,16582299903.0
2007-07-06 09:00:00,0.6762,0.6762,0.6758,0.6762,21598099843.0
2007-07-06 09:15:00,0.6762,0.6762,0.67585,0.6761,20470499898.0
2007-07-06 09:30:00,0.6761,0.6761,0.67579,0.67605,9783999969.0
2007-07-06 09:45:00,0.67605,0.6762,0.67595,0.6762,10459000035.0
2007-07-06 10:00:00,0.67625,0.6763,0.67605,0.67605,19915599924.0
2007-07-06 10:15:00,0.6761,0.6762,0.676,0.6761,12753999939.0
2007-07-06 10:30:00,0.6759,0.6762,0.6755,0.6761,13021399990.0
2007-07-06 10:45:00,0.676,0.6763,0.676,0.6763,10593799826.0
2007-07-06 11:00:00,0.6764,0.6764,0.6762,0.67635,13107199944.0
2007-07-06 11:15:00,0.6764,0.6764,0.67615,0.6763,11375899947.0
2007-07-06 11:30:00,0.6762,0.6764,0.67615,0.6763,13663199939.0
2007-07-06 11:45:00,0.6763,0.6764,0.67615,0.67625,11489299960.0
2007-07-06 12:00:00,0.6762,0.6763,0.6761,0.67615,14277699975.0
2007-07-06 12:15:00,0.6762,0.6764,0.67615,0.6763,18029899812.0
2007-07-06 12:30:00,0.67635,0.67635,0.67605,0.6763,16697999869.0
2007-07-06 12:45:00,0.6763,0.6764,0.6761,0.6762,17791099893.0
2007-07-06 13:00:00,0.6761,0.6761,0.67595,0.6761,8940699904.0
2007-07-06 13:15:00,0.6761,0.6763,0.676,0.6761,15583000055.0
2007-07-06 13:30:00,0.6761,0.6763,0.67605,0.6762,19121899982.0
2007-07-06 13:45:00,0.6763,0.6764,0.6761,0.6762,9366700002.0
2007-07-06 14:00:00,0.6762,0.6764,0.6761,0.6763,18570999949.0
2007-07-06 14:15:00,0.6764,0.6766,0.6762,0.6763,20287399880.0
2007-07-06 14:30:00,0.6766,0.6768,0.6761,0.6764,12441799846.0
2007-07-06 14:45:00,0.6765,0.677,0.6763,0.6769,17024749912.0
2007-07-06 15:00:00,0.6768,0.6773,0.6767,0.67705,18525099981.0
2007-07-06 15:15:00,0.6769,0.6774,0.6769,0.6773,4137499962.0
2007-07-06 15:30:00,0.6773,0.6774,0.6771,0.6772,14929299998.0
2007-07-06 15:45:00,0.6772,0.6773,0.67705,0.67715,13525200023.0
2007-07-06 16:00:00,0.67715,0.6776,0.6771,0.6774,18888199871.0
2007-07-06 16:15:00,0.6775,0.6775,0.67715,0.67725,17139299772.0
2007-07-06 16:30:00,0.67725,0.6773,0.6769,0.6771,19577899937.0
2007-07-06 16:45:00,0.6771,0.67715,0.6769,0.67715,11968500009.0
2007-07-06 17:00:00,0.67705,0.6772,0.6769,0.67715,10918599940.0
2007-07-06 17:15:00,0.67715,0.6774,0.6771,0.6771,18057399956.0
2007-07-06 17:30:00,0.6772,0.6773,0.6771,0.67715,12383299947.0
2007-07-06 17:45:00,0.6772,0.6773,0.677,0.6772,18302699896.0
2007-07-06 18:00:00,0.6772,0.6773,0.677,0.6773,13221399930.0
2007-07-06 18:15:00,0.67725,0.6773,0.6771,0.67715,9611299961.0
2007-07-06 18:30:00,0.6772,0.6773,0.67705,0.6772,12561499997.0
2007-07-06 18:45:00,0.6771,0.6775,0.6771,0.6775,13311700021.0
2007-07-06 19:00:00,0.67755,0.67755,0.67715,0.67715,13243500015.0
2007-07-06 19:15:00,0.67715,0.67732,0.67697,0.6773,7332699950.0
2007-07-06 19:30:00,0.6773,0.67741,0.6772,0.67735,5560999991.0
2007-07-06 19:45:00,0.67735,0.6774,0.67708,0.6774,7669600022.0
2007-07-06 20:00:00,0.6774,0.6774,0.67712,0.6773,9513499961.0
2007-07-06 20:15:00,0.6772,0.67745,0.6772,0.6773,10509899955.0
2007-07-06 20:30:00,0.6773,0.67745,0.67703,0.67732,9466800000.0
2007-07-06 20:45:00,0.6774,0.67745,0.67719,0.6774,9749000015.0
2007-07-06 21:00:00,0.67745,0.67755,0.67735,0.67745,9803000013.0
2007-07-06 21:15:00,0.67745,0.6775,0.6773,0.6774,4895699992.0
2007-07-06 21:30:00,0.6774,0.6776,0.67735,0.6775,4683599996.0
2007-07-06 21:45:00,0.67755,0.67755,0.67735,0.6774,7169200015.0
2007-07-06 22:00:00,0.67735,0.6774,0.67725,0.6774,3439499984.0
2007-07-06 22:15:00,0.6774,0.6775,0.67716,0.6775,3288200028.0
2007-07-06 22:30:00,0.6775,0.6777,0.67735,0.6777,1729400004.0
2007-07-06 22:45:00,0.6777,0.6779,0.6774,0.6776,2656900004.0
2007-07-08 23:00:00,0.67747,0.67782,0.6772,0.67744,1718599993.0
2007-07-08 23:15:00,0.6775,0.67761,0.67719,0.6774,2092899970.0
2007-07-08 23:30:00,0.6773,0.67757,0.6773,0.6775,1451599986.0
2007-07-08 23:45:00,0.6775,0.67772,0.67736,0.6775,4335099957.0
2007-07-09 00:00:00,0.6776,0.6777,0.6775,0.6777,2883900015.0
2007-07-09 00:15:00,0.6777,0.67782,0.67743,0.6776,2730199989.0
2007-07-09 00:30:00,0.6776,0.6776,0.67746,0.6775,1332599990.0
2007-07-09 00:45:00,0.6775,0.6775,0.6773,0.6774,4680800015.0
2007-07-09 01:00:00,0.6774,0.6774,0.67697,0.67727,6496000032.0
2007-07-09 01:15:00,0.6773,0.6774,0.67725,0.6773,3588099926.0
2007-07-09 01:30:00,0.6773,0.6774,0.6772,0.6774,4575300005.0
2007-07-09 01:45:00,0.6774,0.6775,0.67705,0.67722,8118000018.0
2007-07-09 02:00:00,0.6773,0.6775,0.6769,0.67715,8978099984.0
2007-07-09 02:15:00,0.6771,0.6772,0.677,0.6771,2650899985.0
2007-07-09 02:30:00,0.67715,0.67725,0.67695,0.67704,6575899984.0
2007-07-09 02:45:00,0.6772,0.6773,0.67684,0.6773,4268099989.0
2007-07-09 03:00:00,0.6773,0.67745,0.67715,0.6774,6241499961.0
2007-07-09 03:15:00,0.6774,0.6774,0.67711,0.67722,5352800052.0
2007-07-09 03:30:00,0.6772,0.67745,0.67689,0.6773,9059599998.0
2007-07-09 03:45:00,0.6773,0.6773,0.67711,0.67725,7691599999.0
2007-07-09 04:00:00,0.67725,0.6774,0.6772,0.67735,8577500090.0
2007-07-09 04:15:00,0.67735,0.67745,0.67715,0.6774,6009000037.0
2007-07-09 04:30:00,0.67745,0.6775,0.67728,0.6774,5234300013.0
2007-07-09 04:45:00,0.6774,0.6774,0.67709,0.67735,3157599966.0
2007-07-09 05:00:00,0.6774,0.67748,0.67699,0.67723,6568300000.0
2007-07-09 05:15:00,0.67729,0.6774,0.67691,0.67718,5994100013.0
2007-07-09 05:30:00,0.6772,0.67735,0.67712,0.6772,6328799963.0
2007-07-09 05:45:00,0.6772,0.67755,0.6772,0.67745,8948300015.0
2007-07-09 06:00:00,0.67745,0.6775,0.67716,0.6773,3882800005.0
2007-07-09 06:15:00,0.6774,0.67741,0.67715,0.67735,2553799993.0
2007-07-09 06:30:00,0.67735,0.67735,0.67705,0.67725,6117900017.0
2007-07-09 06:45:00,0.67725,0.67727,0.67696,0.67704,3152500004.0
2007-07-09 07:00:00,0.6772,0.6773,0.67699,0.67723,3614099979.0
2007-07-09 07:15:00,0.67695,0.6773,0.67692,0.6773,3622300008.0
2007-07-09 07:30:00,0.6773,0.6773,0.67715,0.6772,9446799996.0
2007-07-09 07:45:00,0.6772,0.6772,0.67692,0.67705,5266600026.0
2007-07-09 08:00:00,0.6771,0.6773,0.67705,0.6772,10276700000.0
2007-07-09 08:15:00,0.6772,0.6774,0.67685,0.67705,10581299990.0
2007-07-09 08:30:00,0.67705,0.67725,0.67705,0.67715,10341600011.0
2007-07-09 08:45:00,0.6771,0.67735,0.6771,0.6771,15481199964.0
2007-07-09 09:00:00,0.677,0.6773,0.677,0.6773,14084499906.0
2007-07-09 09:15:00,0.67735,0.67765,0.6772,0.6775,21288099973.0
2007-07-09 09:30:00,0.6776,0.6777,0.6771,0.6774,13637199948.0
2007-07-09 09:45:00,0.6774,0.6774,0.6766,0.6767,16237050034.0
2007-07-09 10:00:00,0.67675,0.6768,0.67635,0.6764,19168899920.0
2007-07-09 10:15:00,0.6765,0.6766,0.6763,0.6764,18423999957.0
2007-07-09 10:30:00,0.6767,0.677,0.676,0.6762,24961299765.0
2007-07-09 10:45:00,0.6762,0.67645,0.6761,0.6764,17884999908.0
2007-07-09 11:00:00,0.6764,0.67645,0.676,0.6761,17110399947.0
2007-07-09 11:15:00,0.6762,0.6764,0.6761,0.67625,16009099931.0
2007-07-09 11:30:00,0.6761,0.6766,0.6761,0.6765,20615799974.0
2007-07-09 11:45:00,0.6765,0.67685,0.67645,0.6767,14087799982.0
2007-07-09 12:00:00,0.6767,0.6767,0.6764,0.6766,14109699965.0
2007-07-09 12:15:00,0.6767,0.6767,0.6764,0.6765,11557599910.0
2007-07-09 12:30:00,0.6765,0.6765,0.67635,0.6764,8529599992.0
2007-07-09 12:45:00,0.6764,0.6767,0.67635,0.6765,16186100003.0
2007-07-09 13:00:00,0.6764,0.6766,0.6764,0.67655,9042199985.0
2007-07-09 13:15:00,0.67655,0.67665,0.6765,0.67655,11251099941.0
2007-07-09 13:30:00,0.6766,0.6766,0.67635,0.6764,11723899961.0
2007-07-09 13:45:00,0.6764,0.67645,0.6763,0.6764,5233600058.0
2007-07-09 14:00:00,0.6764,0.6764,0.67609,0.67625,14922699995.0
2007-07-09 14:15:00,0.67625,0.6764,0.6759,0.6761,16689999946.0
2007-07-09 14:30:00,0.6761,0.67615,0.6759,0.676,13828900016.0
2007-07-09 14:45:00,0.676,0.67615,0.67595,0.6761,13331699987.0
2007-07-09 15:00:00,0.676,0.6763,0.676,0.6763,13148800041.0
2007-07-09 15:15:00,0.6763,0.6764,0.67605,0.6763,16154100033.0
2007-07-09 15:30:00,0.6763,0.6763,0.67605,0.6761,7576099977.0
2007-07-09 15:45:00,0.6761,0.6761,0.6759,0.676,22405099940.0
2007-07-09 16:00:00,0.676,0.6761,0.6758,0.67605,11337599949.0
2007-07-09 16:15:00,0.6761,0.6762,0.6759,0.67605,12177100013.0
2007-07-09 16:30:00,0.67605,0.6763,0.676,0.6763,14289299917.0
2007-07-09 16:45:00,0.6761,0.67635,0.6761,0.6763,14732099879.0
2007-07-09 17:00:00,0.6761,0.6762,0.676,0.6761,10798699865.0
2007-07-09 17:15:00,0.67605,0.6762,0.6758,0.67585,11204599950.0
2007-07-09 17:30:00,0.67585,0.6759,0.67565,0.67575,12021399965.0
2007-07-09 17:45:00,0.67575,0.67575,0.6752,0.6755,10360899907.0
2007-07-09 18:00:00,0.6755,0.67565,0.6753,0.67555,13677399888.0
2007-07-09 18:15:00,0.67555,0.67555,0.6754,0.67545,7415600023.0
2007-07-09 18:30:00,0.67545,0.6755,0.6754,0.6755,9461399982.0
2007-07-09 18:45:00,0.6755,0.6756,0.67545,0.67555,4870399998.0
2007-07-09 19:00:00,0.67555,0.6756,0.6754,0.6755,8789600046.0
2007-07-09 19:15:00,0.6755,0.6758,0.6754,0.6758,10862799994.0
2007-07-09 19:30:00,0.6758,0.6758,0.67565,0.6757,9268399937.0
2007-07-09 19:45:00,0.6758,0.6758,0.67542,0.67575,8106599941.0
2007-07-09 20:00:00,0.67575,0.6758,0.67555,0.6758,6499199968.0
2007-07-09 20:15:00,0.6758,0.67585,0.67558,0.67565,7644900007.0
2007-07-09 20:30:00,0.6758,0.6758,0.67554,0.67575,7530699954.0
2007-07-09 20:45:00,0.67575,0.67605,0.6757,0.67605,9190299920.0
2007-07-09 21:00:00,0.67605,0.67615,0.676,0.676,2851799987.0
2007-07-09 21:15:00,0.67595,0.6761,0.67595,0.676,5885699982.0
2007-07-09 21:30:00,0.676,0.6761,0.67585,0.676,8408299987.0
2007-07-09 21:45:00,0.676,0.6761,0.67582,0.67585,2093699976.0
2007-07-09 22:00:00,0.676,0.676,0.67575,0.6759,2207100012.0
2007-07-09 22:15:00,0.6759,0.676,0.67582,0.676,4429699958.0
2007-07-09 22:30:00,0.676,0.6762,0.6758,0.67585,7547199976.0
2007-07-09 22:45:00,0.6759,0.6761,0.67585,0.676,9387599998.0
2007-07-09 23:00:00,0.676,0.6763,0.6759,0.6762,3358499972.0
2007-07-09 23:15:00,0.6762,0.6763,0.67605,0.6761,4172724958.0
2007-07-09 23:30:00,0.6761,0.6763,0.67605,0.6762,4315599973.0
2007-07-09 23:45:00,0.6762,0.6762,0.67595,0.676,7819099947.0
2007-07-10 00:00:00,0.67595,0.67605,0.67575,0.676,6063899962.0
2007-07-10 00:15:00,0.676,0.67615,0.6759,0.6759,3730899952.0
2007-07-10 00:30:00,0.6759,0.676,0.67585,0.6759,2455200006.0
2007-07-10 00:45:00,0.6759,0.676,0.67575,0.6759,1764000002.0
2007-07-10 01:00:00,0.6759,0.6759,0.67575,0.6759,4059499986.0
2007-07-10 01:15:00,0.67585,0.67595,0.6758,0.6758,2425099995.0
2007-07-10 01:30:00,0.6758,0.6758,0.67565,0.6757,2967999974.0
2007-07-10 01:45:00,0.67565,0.67588,0.67563,0.6758,5432800009.0
2007-07-10 02:00:00,0.6758,0.67585,0.6757,0.67585,1443899988.0
2007-07-10 02:15:00,0.6757,0.67595,0.67562,0.67595,2394599991.0
2007-07-10 02:30:00,0.67566,0.67595,0.67546,0.6757,4147099984.0
2007-07-10 02:45:00,0.6757,0.6757,0.67553,0.6757,6526299994.0
2007-07-10 03:00:00,0.6757,0.67575,0.6756,0.6757,3705999985.0
2007-07-10 03:15:00,0.6757,0.67575,0.67535,0.67555,8139299998.0
2007-07-10 03:30:00,0.67555,0.6757,0.67555,0.67565,7100699975.0
2007-07-10 03:45:00,0.6757,0.6757,0.67535,0.6756,5187200041.0
2007-07-10 04:00:00,0.6756,0.67565,0.6754,0.67545,3160500008.0
2007-07-10 04:15:00,0.6755,0.6756,0.67522,0.6755,2965099990.0
2007-07-10 04:30:00,0.6755,0.67555,0.67535,0.6755,4810950004.0
2007-07-10 04:45:00,0.6755,0.6755,0.67517,0.6755,3247399971.0
2007-07-10 05:00:00,0.6755,0.6756,0.6753,0.67547,3935499956.0
2007-07-10 05:15:00,0.6756,0.6756,0.67527,0.6756,3424500020.0
2007-07-10 05:30:00,0.6756,0.6756,0.67532,0.67545,3751799975.0
2007-07-10 05:45:00,0.6755,0.6755,0.67523,0.67532,2684900004.0
2007-07-10 06:00:00,0.6754,0.6754,0.67501,0.6753,6362000041.0
2007-07-10 06:15:00,0.6753,0.67545,0.67525,0.67535,4717500015.0
2007-07-10 06:30:00,0.6754,0.6755,0.6753,0.67535,5907099980.0
2007-07-10 06:45:00,0.6754,0.67549,0.67515,0.6752,10580999893.0
2007-07-10 07:00:00,0.6752,0.6756,0.675,0.67545,20624199841.0
2007-07-10 07:15:00,0.67545,0.6758,0.67545,0.6756,15210599827.0
2007-07-10 07:30:00,0.6756,0.6758,0.67555,0.6756,11438799964.0
2007-07-10 07:45:00,0.6757,0.6759,0.67555,0.67565,19574599928.0
2007-07-10 08:00:00,0.67565,0.6758,0.67555,0.6756,12397799963.0
2007-07-10 08:15:00,0.6756,0.67575,0.6754,0.6756,16372200052.0
2007-07-10 08:30:00,0.6755,0.6758,0.6755,0.6757,20000699946.0
2007-07-10 08:45:00,0.6757,0.6761,0.6756,0.676,20972900001.0
2007-07-10 09:00:00,0.67605,0.6766,0.6759,0.6764,18916549992.0
2007-07-10 09:15:00,0.6763,0.6765,0.6763,0.6764,16430300026.0
2007-07-10 09:30:00,0.6764,0.67645,0.6761,0.6763,10446700010.0
2007-07-10 09:45:00,0.6762,0.6765,0.6762,0.6765,11524499752.0
2007-07-10 10:00:00,0.6764,0.6768,0.6763,0.6766,13635800082.0
2007-07-10 10:15:00,0.6765,0.677,0.6764,0.67685,21362499999.0
2007-07-10 10:30:00,0.6768,0.677,0.6765,0.6766,23968000102.0
2007-07-10 10:45:00,0.6766,0.67695,0.6766,0.6769,13351100034.0
2007-07-10 11:00:00,0.6769,0.677,0.6767,0.6769,16677499948.0
2007-07-10 11:15:00,0.6769,0.67705,0.6768,0.67695,12657499979.0
2007-07-10 11:30:00,0.67695,0.677,0.6767,0.67695,15471099965.0
2007-07-10 11:45:00,0.67695,0.67735,0.67685,0.6772,17828199963.0
2007-07-10 12:00:00,0.6773,0.67745,0.6769,0.67695,12118599926.0
2007-07-10 12:15:00,0.67695,0.6772,0.6769,0.67705,14412300010.0
2007-07-10 12:30:00,0.67705,0.6774,0.677,0.67715,11583800055.0
2007-07-10 12:45:00,0.67715,0.6772,0.6769,0.677,17327500007.0
2007-07-10 13:00:00,0.677,0.67715,0.67695,0.67715,11861899980.0
2007-07-10 13:15:00,0.67715,0.67715,0.67695,0.67695,10117899908.0
2007-07-10 13:30:00,0.677,0.6771,0.67695,0.67705,9702099947.0
2007-07-10 13:45:00,0.6769,0.6771,0.6769,0.67695,17607500043.0
2007-07-10 14:00:00,0.677,0.6773,0.6769,0.6772,15648400029.0
2007-07-10 14:15:00,0.6773,0.67785,0.67725,0.6773,20089100097.0
2007-07-10 14:30:00,0.6773,0.6774,0.67715,0.67725,13248100017.0
2007-07-10 14:45:00,0.67725,0.6774,0.6771,0.6772,9971699938.0
2007-07-10 15:00:00,0.6773,0.6776,0.67715,0.6775,16531900044.0
2007-07-10 15:15:00,0.6777,0.6781,0.6777,0.6778,27421100081.0
2007-07-10 15:30:00,0.67765,0.67795,0.67765,0.6779,15339499958.0
2007-07-10 15:45:00,0.6777,0.6781,0.6776,0.67795,15699399985.0
2007-07-10 16:00:00,0.67795,0.6782,0.67785,0.6779,15163000009.0
2007-07-10 16:15:00,0.67795,0.67805,0.6777,0.67785,11999499998.0
2007-07-10 16:30:00,0.67785,0.6783,0.6777,0.67795,23348899939.0
2007-07-10 16:45:00,0.6778,0.67805,0.6774,0.6777,24791100041.0
2007-07-10 17:00:00,0.6778,0.6778,0.6775,0.6777,14857999941.0
2007-07-10 17:15:00,0.6776,0.6777,0.6775,0.6777,26001699848.0
2007-07-10 17:30:00,0.6777,0.6777,0.6771,0.6772,24236500085.0
2007-07-10 17:45:00,0.6773,0.6775,0.6772,0.6773,17811200107.0
2007-07-10 18:00:00,0.6773,0.67745,0.6773,0.6774,11428399968.0
2007-07-10 18:15:00,0.67735,0.6775,0.6773,0.67745,16143699933.0
2007-07-10 18:30:00,0.6775,0.6775,0.6772,0.6773,16986099928.0
2007-07-10 18:45:00,0.67725,0.6776,0.6772,0.6776,13610999918.0
2007-07-10 19:00:00,0.6776,0.67765,0.6771,0.67725,14892000012.0
2007-07-10 19:15:00,0.6773,0.67765,0.6773,0.67745,9485999969.0
2007-07-10 19:30:00,0.67745,0.6775,0.6773,0.6774,15387200061.0
2007-07-10 19:45:00,0.6774,0.6774,0.6772,0.6772,14189599951.0
2007-07-10 20:00:00,0.6771,0.6774,0.677,0.6772,13852399839.0
2007-07-10 20:15:00,0.6771,0.6772,0.67693,0.6772,10766599914.0
2007-07-10 20:30:00,0.67715,0.6772,0.677,0.67715,6933399995.0
2007-07-10 20:45:00,0.67715,0.67735,0.6771,0.67735,14433100010.0
2007-07-10 21:00:00,0.6774,0.6774,0.67714,0.6773,10986699967.0
2007-07-10 21:15:00,0.6773,0.6774,0.6772,0.6773,9554100026.0
2007-07-10 21:30:00,0.6773,0.6773,0.67715,0.67715,4424699995.0
2007-07-10 21:45:00,0.67715,0.6773,0.6771,0.67715,5202800014.0
2007-07-10 22:00:00,0.67715,0.6774,0.67701,0.6773,6267099996.0
2007-07-10 22:15:00,0.6773,0.67775,0.6772,0.67765,11076799998.0
2007-07-10 22:30:00,0.67765,0.67785,0.67745,0.6778,11669200056.0
2007-07-10 22:45:00,0.6779,0.6779,0.6776,0.6777,11040099999.0
2007-07-10 23:00:00,0.6776,0.6781,0.6776,0.67805,4566299965.0
2007-07-10 23:15:00,0.6781,0.67825,0.67785,0.67795,5991900018.0
2007-07-10 23:30:00,0.6779,0.6781,0.6778,0.67805,10847299968.0
2007-07-10 23:45:00,0.67805,0.6795,0.678,0.6791,23025700072.0
2007-07-11 00:00:00,0.6792,0.6794,0.6789,0.6793,18491900001.0
2007-07-11 00:15:00,0.6793,0.67965,0.6791,0.6793,14754499987.0
2007-07-11 00:30:00,0.6793,0.6793,0.6783,0.6783,14316800031.0
2007-07-11 00:45:00,0.6783,0.6786,0.6783,0.6786,11327300011.0
2007-07-11 01:00:00,0.6786,0.6786,0.678,0.6784,10721299954.0
2007-07-11 01:15:00,0.6783,0.6787,0.6782,0.67845,11672399932.0
2007-07-11 01:30:00,0.6785,0.6785,0.6778,0.6782,9660099934.0
2007-07-11 01:45:00,0.6782,0.6784,0.67789,0.678,11400900007.0
2007-07-11 02:00:00,0.678,0.6781,0.67785,0.678,12362500177.0
2007-07-11 02:15:00,0.678,0.6781,0.67785,0.67805,10389099997.0
2007-07-11 02:30:00,0.6781,0.6781,0.67785,0.678,8968700006.0
2007-07-11 02:45:00,0.678,0.6782,0.6779,0.678,9062099943.0
2007-07-11 03:00:00,0.67805,0.6781,0.67785,0.678,8510999947.0
2007-07-11 03:15:00,0.6781,0.67815,0.67795,0.67805,11859699942.0
2007-07-11 03:30:00,0.6781,0.6781,0.6779,0.678,9422099947.0
2007-07-11 03:45:00,0.678,0.6783,0.6779,0.6782,13176299895.0
2007-07-11 04:00:00,0.6782,0.67825,0.67805,0.67825,12244400009.0
2007-07-11 04:15:00,0.67825,0.6783,0.6779,0.6782,14743399924.0
2007-07-11 04:30:00,0.6782,0.67825,0.67803,0.6782,11952599996.0
2007-07-11 04:45:00,0.67815,0.6783,0.67793,0.6782,9336599944.0
2007-07-11 05:00:00,0.6782,0.6782,0.6779,0.678,9855000014.0
2007-07-11 05:15:00,0.678,0.6781,0.67785,0.6779,13226899952.0
2007-07-11 05:30:00,0.678,0.6784,0.67785,0.6783,9055299931.0
2007-07-11 05:45:00,0.6783,0.6784,0.67825,0.67835,6027200005.0
2007-07-11 06:00:00,0.6783,0.6784,0.67816,0.6784,5350699999.0
2007-07-11 06:15:00,0.6784,0.6784,0.67825,0.67835,4021099937.0
2007-07-11 06:30:00,0.67835,0.6784,0.67795,0.6782,12927899937.0
2007-07-11 06:45:00,0.6782,0.6783,0.67805,0.6783,8106900006.0
2007-07-11 07:00:00,0.6783,0.6784,0.67815,0.67835,11018999953.0
2007-07-11 07:15:00,0.67835,0.67845,0.6782,0.6783,14643399932.0
2007-07-11 07:30:00,0.6784,0.6787,0.67815,0.6787,13503199989.0
2007-07-11 07:45:00,0.6787,0.6787,0.6784,0.6785,16092299909.0
2007-07-11 08:00:00,0.6784,0.6784,0.6778,0.6779,17019699820.0
2007-07-11 08:15:00,0.678,0.6782,0.6779,0.6781,15576499965.0
2007-07-11 08:30:00,0.6779,0.678,0.6775,0.6776,17361499998.0
2007-07-11 08:45:00,0.6776,0.6779,0.6775,0.6778,15951299930.0
2007-07-11 09:00:00,0.6779,0.6781,0.6774,0.6776,22800500085.0
2007-07-11 09:15:00,0.6777,0.67785,0.6774,0.6778,22535399934.0
2007-07-11 09:30:00,0.6776,0.6777,0.6771,0.6772,17509199940.0
2007-07-11 09:45:00,0.6773,0.6773,0.6771,0.6772,18332399949.0
2007-07-11 10:00:00,0.6771,0.67725,0.67695,0.67705,14183699986.0
2007-07-11 10:15:00,0.677,0.6774,0.677,0.6772,12396399914.0
2007-07-11 10:30:00,0.6773,0.6775,0.6772,0.6773,17355399910.0
2007-07-11 10:45:00,0.6774,0.6776,0.6771,0.6773,19127499966.0
2007-07-11 11:00:00,0.6772,0.6773,0.6769,0.6771,23074700001.0
2007-07-11 11:15:00,0.677,0.67715,0.6769,0.6771,17540799926.0
2007-07-11 11:30:00,0.677,0.6771,0.6767,0.677,20095999570.0
2007-07-11 11:45:00,0.677,0.677,0.6766,0.677,22424299673.0
2007-07-11 12:00:00,0.6771,0.6772,0.6767,0.67695,19776199786.0
2007-07-11 12:15:00,0.67695,0.67725,0.6769,0.677,15914499948.0
2007-07-11 12:30:00,0.6771,0.6773,0.6769,0.6772,15892900077.0
2007-07-11 12:45:00,0.6771,0.6774,0.677,0.677,18443200077.0
2007-07-11 13:00:00,0.6771,0.67735,0.6769,0.6773,24439499938.0
2007-07-11 13:15:00,0.6774,0.67745,0.6771,0.6773,15114599925.0
2007-07-11 13:30:00,0.6772,0.6772,0.6768,0.6769,16263799840.0
2007-07-11 13:45:00,0.6768,0.677,0.6767,0.6768,21921399990.0
2007-07-11 14:00:00,0.6769,0.677,0.6768,0.6768,14407199954.0
2007-07-11 14:15:00,0.6769,0.677,0.6768,0.677,14661599871.0
2007-07-11 14:30:00,0.677,0.6771,0.6767,0.6768,15840499658.0
2007-07-11 14:45:00,0.6767,0.6768,0.6765,0.6767,21897599636.0
2007-07-11 15:00:00,0.6766,0.6769,0.6766,0.6768,19603700080.0
2007-07-11 15:15:00,0.6767,0.6768,0.6765,0.6765,16629900083.0
2007-07-11 15:30:00,0.6766,0.67695,0.6764,0.6767,15015799796.0
2007-07-11 15:45:00,0.6768,0.6769,0.6766,0.6768,14460599970.0
2007-07-11 16:00:00,0.67675,0.677,0.6767,0.6767,13656099938.0
2007-07-11 16:15:00,0.6768,0.6769,0.6767,0.6767,21095700065.0
2007-07-11 16:30:00,0.67675,0.6768,0.6765,0.6765,16428099954.0
2007-07-11 16:45:00,0.6766,0.6772,0.6765,0.6771,24862299982.0
2007-07-11 17:00:00,0.677,0.6771,0.6767,0.6768,22402199928.0
2007-07-11 17:15:00,0.6769,0.677,0.6768,0.6769,22413600024.0
2007-07-11 17:30:00,0.677,0.677,0.6764,0.6767,14468600018.0
2007-07-11 17:45:00,0.6766,0.677,0.6766,0.67695,19343099943.0
2007-07-11 18:00:00,0.6768,0.677,0.6768,0.677,16148499945.0
2007-07-11 18:15:00,0.677,0.6772,0.6769,0.6772,21903999845.0
2007-07-11 18:30:00,0.67715,0.67725,0.6768,0.6771,15291499970.0
2007-07-11 18:45:00,0.6771,0.6773,0.677,0.6772,15154999947.0
2007-07-11 19:00:00,0.6772,0.6772,0.6769,0.6769,11935900022.0
2007-07-11 19:15:00,0.677,0.67707,0.67675,0.677,11030599988.0
2007-07-11 19:30:00,0.6769,0.677,0.6767,0.6768,12899599918.0
2007-07-11 19:45:00,0.67685,0.6769,0.67656,0.6768,6024900008.0
2007-07-11 20:00:00,0.6768,0.6769,0.6767,0.6768,16984899966.0
2007-07-11 20:15:00,0.6768,0.6768,0.67665,0.6767,9183300038.0
2007-07-11 20:30:00,0.6767,0.6768,0.6766,0.67665,11207599938.0
2007-07-11 20:45:00,0.67665,0.6767,0.6765,0.6766,11866599940.0
2007-07-11 21:00:00,0.67655,0.6767,0.6763,0.6763,9288399992.0
2007-07-11 21:15:00,0.6763,0.6764,0.6762,0.6762,14003799991.0
2007-07-11 21:30:00,0.6762,0.6763,0.67605,0.6762,16038900059.0
2007-07-11 21:45:00,0.6762,0.6764,0.67615,0.6763,12352099902.0
2007-07-11 22:00:00,0.6764,0.6765,0.67615,0.6765,16532199974.0
2007-07-11 22:15:00,0.67645,0.6766,0.67625,0.6764,16645899972.0
2007-07-11 22:30:00,0.6764,0.6764,0.67605,0.67605,17281600005.0
2007-07-11 22:45:00,0.6761,0.67625,0.676,0.6762,9214299990.0
2007-07-11 23:00:00,0.6762,0.6764,0.676,0.6762,6571099957.0
2007-07-11 23:15:00,0.6762,0.6763,0.6761,0.6762,5024849993.0
2007-07-11 23:30:00,0.6762,0.6764,0.67615,0.6764,8427699997.0
2007-07-11 23:45:00,0.6764,0.6765,0.6762,0.6764,5274299967.0
2007-07-12 00:00:00,0.6764,0.67656,0.67625,0.6765,4422700033.0
2007-07-12 00:15:00,0.6765,0.6767,0.67645,0.6766,4952100026.0
2007-07-12 00:30:00,0.6766,0.6768,0.67655,0.6768,6755800006.0
2007-07-12 00:45:00,0.6768,0.67685,0.6766,0.6767,11826599998.0
2007-07-12 01:00:00,0.6767,0.67695,0.6765,0.6766,12985300026.0
2007-07-12 01:15:00,0.6766,0.6767,0.6764,0.6765,8777099991.0
2007-07-12 01:30:00,0.6765,0.67665,0.67635,0.67655,7110700043.0
2007-07-12 01:45:00,0.6766,0.6767,0.6765,0.6766,5380299969.0
2007-07-12 02:00:00,0.6766,0.6767,0.67645,0.67655,10884399991.0
2007-07-12 02:15:00,0.6766,0.67665,0.67635,0.6766,9154100015.0
2007-07-12 02:30:00,0.6766,0.6766,0.67645,0.6766,6443800050.0
2007-07-12 02:45:00,0.6766,0.6766,0.6764,0.67645,11012600025.0
2007-07-12 03:00:00,0.67645,0.6765,0.67635,0.6765,4405199963.0
2007-07-12 03:15:00,0.6765,0.6767,0.67637,0.6766,7555300030.0
2007-07-12 03:30:00,0.6766,0.6767,0.67655,0.6767,9389900018.0
2007-07-12 03:45:00,0.6767,0.6768,0.67655,0.67665,6510200035.0
2007-07-12 04:00:00,0.6767,0.6769,0.67665,0.6768,6510800004.0
2007-07-12 04:15:00,0.6768,0.6769,0.67653,0.6768,4948400001.0
2007-07-12 04:30:00,0.6768,0.67695,0.67663,0.6768,6630200004.0
2007-07-12 04:45:00,0.6768,0.6768,0.67645,0.6767,8627899968.0
2007-07-12 05:00:00,0.6767,0.6767,0.67655,0.6766,10358699994.0
2007-07-12 05:15:00,0.6766,0.6767,0.67655,0.6766,8182199980.0
2007-07-12 05:30:00,0.6766,0.6767,0.67655,0.6767,12089100093.0
2007-07-12 05:45:00,0.6767,0.6767,0.67645,0.67655,8008900006.0
2007-07-12 06:00:00,0.6766,0.6771,0.67655,0.677,11435000039.0
2007-07-12 06:15:00,0.677,0.6772,0.67683,0.6771,5762599980.0
2007-07-12 06:30:00,0.6771,0.6771,0.6769,0.677,7428700043.0
2007-07-12 06:45:00,0.67695,0.677,0.67675,0.67675,8074200050.0
2007-07-12 07:00:00,0.6768,0.677,0.67675,0.6768,6625799940.0
2007-07-12 07:15:00,0.67685,0.677,0.6768,0.677,10523800012.0
2007-07-12 07:30:00,0.677,0.6771,0.6768,0.677,10578299987.0
2007-07-12 07:45:00,0.67695,0.67705,0.67675,0.6769,16268000024.0
2007-07-12 08:00:00,0.67695,0.6772,0.6768,0.6771,13923599967.0
2007-07-12 08:15:00,0.6772,0.6772,0.6769,0.6771,14362099908.0
2007-07-12 08:30:00,0.6771,0.6771,0.6767,0.6771,13377199876.0
2007-07-12 08:45:00,0.6771,0.6775,0.67705,0.6773,24904699891.0
2007-07-12 09:00:00,0.67735,0.6775,0.6771,0.6775,22850199974.0
2007-07-12 09:15:00,0.6776,0.6777,0.6774,0.6775,20865399981.0
2007-07-12 09:30:00,0.67755,0.6777,0.6772,0.67725,20889999988.0
2007-07-12 09:45:00,0.6772,0.6773,0.6771,0.6772,21966999952.0
2007-07-12 10:00:00,0.6773,0.67755,0.6772,0.6775,18981599925.0
2007-07-12 10:15:00,0.6775,0.6776,0.67735,0.67755,15590400093.0
2007-07-12 10:30:00,0.6774,0.67765,0.6773,0.6775,19053999965.0
2007-07-12 10:45:00,0.6776,0.6778,0.6775,0.67775,20439899991.0
2007-07-12 11:00:00,0.67775,0.678,0.6776,0.67765,13502999915.0
2007-07-12 11:15:00,0.67765,0.67795,0.6776,0.67775,18457099899.0
2007-07-12 11:30:00,0.6778,0.67805,0.6777,0.67795,14122300108.0
2007-07-12 11:45:00,0.67795,0.6781,0.6778,0.678,14998499932.0
2007-07-12 12:00:00,0.67805,0.67835,0.67795,0.67835,16601625000.0
2007-07-12 12:15:00,0.67835,0.6784,0.6781,0.6782,16173900028.0
2007-07-12 12:30:00,0.67815,0.67845,0.6781,0.6784,15908699988.0
2007-07-12 12:45:00,0.6784,0.6784,0.6782,0.67825,11088399979.0
2007-07-12 13:00:00,0.6783,0.6783,0.6781,0.6783,13528799928.0
2007-07-12 13:15:00,0.6783,0.6784,0.6782,0.6783,16804599956.0
2007-07-12 13:30:00,0.6781,0.67835,0.6781,0.67825,11502100039.0
2007-07-12 13:45:00,0.67825,0.67825,0.6781,0.6781,17454600093.0
2007-07-12 14:00:00,0.6782,0.6785,0.6782,0.6783,17965900092.0
2007-07-12 14:15:00,0.6783,0.6784,0.6781,0.6783,15256799976.0
2007-07-12 14:30:00,0.6783,0.6784,0.678,0.678,22229500105.0
2007-07-12 14:45:00,0.6781,0.6784,0.6779,0.6781,20670799886.0
2007-07-12 15:00:00,0.678,0.67845,0.678,0.6783,17250899927.0
2007-07-12 15:15:00,0.67835,0.6785,0.6783,0.6785,16792499998.0
2007-07-12 15:30:00,0.67855,0.6788,0.6784,0.67875,12752900034.0
2007-07-12 15:45:00,0.6788,0.6788,0.6785,0.6787,14995000040.0
2007-07-12 16:00:00,0.6787,0.67885,0.6786,0.67885,8957099945.0
2007-07-12 16:15:00,0.67885,0.67905,0.67865,0.67895,15299225036.0
2007-07-12 16:30:00,0.67895,0.67905,0.6785,0.6785,7893299963.0
2007-07-12 16:45:00,0.67865,0.67885,0.67865,0.67875,9490099973.0
2007-07-12 17:00:00,0.6787,0.67895,0.6786,0.6788,16222300041.0
2007-07-12 17:15:00,0.6787,0.6787,0.6783,0.6783,19396499867.0
2007-07-12 17:30:00,0.6782,0.6789,0.6781,0.67875,24965899829.0
2007-07-12 17:45:00,0.6787,0.67895,0.6786,0.6789,14732099962.0
2007-07-12 18:00:00,0.6789,0.6791,0.6788,0.67895,11653000006.0
2007-07-12 18:15:00,0.67895,0.67905,0.6785,0.6785,16162000135.0
2007-07-12 18:30:00,0.6786,0.6787,0.6784,0.6787,12317399985.0
2007-07-12 18:45:00,0.67865,0.6788,0.6785,0.6788,15113100020.0
2007-07-12 19:00:00,0.6788,0.6788,0.6786,0.6788,11749499974.0
2007-07-12 19:15:00,0.6788,0.67885,0.67865,0.6787,8197699987.0
2007-07-12 19:30:00,0.6787,0.6789,0.67865,0.6787,9286199999.0
2007-07-12 19:45:00,0.6788,0.6788,0.6785,0.6786,12866400041.0
2007-07-12 20:00:00,0.6786,0.6787,0.6784,0.67855,9637999939.0
2007-07-12 20:15:00,0.67855,0.67875,0.6785,0.6787,12697799908.0
2007-07-12 20:30:00,0.6787,0.6788,0.6786,0.6787,8335099963.0
2007-07-12 20:45:00,0.6787,0.6787,0.6785,0.6787,12993500044.0
2007-07-12 21:00:00,0.67885,0.679,0.6787,0.6789,13047699998.0
2007-07-12 21:15:00,0.67885,0.679,0.6788,0.679,16583399916.0
2007-07-12 21:30:00,0.679,0.67915,0.6788,0.6789,18324500013.0
2007-07-12 21:45:00,0.6789,0.6791,0.6788,0.6789,12763099996.0
2007-07-12 22:00:00,0.6789,0.679,0.67885,0.679,8894099972.0
2007-07-12 22:15:00,0.679,0.67915,0.6788,0.6791,11686199936.0
2007-07-12 22:30:00,0.67907,0.6792,0.67885,0.67905,10379799994.0
2007-07-12 22:45:00,0.6791,0.6792,0.6789,0.679,16108800013.0
2007-07-12 23:00:00,0.6789,0.6793,0.6789,0.6793,6232599970.0
2007-07-12 23:15:00,0.6793,0.6793,0.67915,0.67925,4562999952.0
2007-07-12 23:30:00,0.67925,0.6793,0.67905,0.6791,8109000026.0
2007-07-12 23:45:00,0.6791,0.6792,0.67895,0.6791,8389299958.0
2007-07-13 00:00:00,0.6791,0.6793,0.67905,0.67925,5330799965.0
2007-07-13 00:15:00,0.6793,0.6793,0.67905,0.6792,5445499990.0
2007-07-13 00:30:00,0.6792,0.67922,0.67901,0.67905,6562600023.0
2007-07-13 00:45:00,0.6791,0.6794,0.67903,0.6792,7497099992.0
2007-07-13 01:00:00,0.6792,0.6793,0.67905,0.6792,5106000029.0
2007-07-13 01:15:00,0.6792,0.67945,0.67915,0.6793,11703700068.0
2007-07-13 01:30:00,0.6793,0.6794,0.67915,0.6793,13084800100.0
2007-07-13 01:45:00,0.6793,0.6794,0.67912,0.67928,6442099992.0
2007-07-13 02:00:00,0.67923,0.6794,0.67905,0.6792,13948199969.0
2007-07-13 02:15:00,0.6792,0.67936,0.67915,0.6793,11495599989.0
2007-07-13 02:30:00,0.6793,0.6793,0.67925,0.67925,3025199963.0
2007-07-13 02:45:00,0.6793,0.6793,0.6791,0.6792,8269300002.0
2007-07-13 03:00:00,0.6792,0.6793,0.67915,0.67925,10640500031.0
2007-07-13 03:15:00,0.6793,0.6794,0.67915,0.6793,8003999970.0
2007-07-13 03:30:00,0.6793,0.67936,0.67908,0.67925,7097899968.0
2007-07-13 03:45:00,0.67925,0.6793,0.67915,0.6793,10299899892.0
2007-07-13 04:00:00,0.6793,0.6793,0.67915,0.6792,6957000098.0
2007-07-13 04:15:00,0.6792,0.6793,0.67902,0.67902,6397700040.0
2007-07-13 04:30:00,0.6793,0.6793,0.67915,0.6792,5260599949.0
2007-07-13 04:45:00,0.6792,0.6792,0.67885,0.6791,3070299969.0
2007-07-13 05:00:00,0.67915,0.67925,0.67893,0.6792,3149799984.0
2007-07-13 05:15:00,0.6792,0.67925,0.67896,0.67915,3260099985.0
2007-07-13 05:30:00,0.67906,0.6792,0.67895,0.67914,4093699993.0
2007-07-13 05:45:00,0.6792,0.6792,0.67886,0.6792,3369799992.0
2007-07-13 06:00:00,0.6792,0.67925,0.67898,0.67915,2417199988.0
2007-07-13 06:15:00,0.67915,0.6792,0.67894,0.6792,925699998.0
2007-07-13 06:30:00,0.6792,0.6792,0.67897,0.6792,4667999991.0
2007-07-13 06:45:00,0.6792,0.6792,0.67895,0.6791,10298200012.0
2007-07-13 07:00:00,0.6791,0.6792,0.67895,0.67905,8025400018.0
2007-07-13 07:15:00,0.67905,0.6792,0.67895,0.6791,7384900016.0
2007-07-13 07:30:00,0.6791,0.6792,0.67905,0.67915,5196800028.0
2007-07-13 07:45:00,0.6792,0.6793,0.67895,0.67915,10105199978.0
2007-07-13 08:00:00,0.6791,0.67915,0.67875,0.6791,12511300050.0
2007-07-13 08:15:00,0.6791,0.6792,0.6789,0.679,15762199840.0
2007-07-13 08:30:00,0.679,0.6792,0.6789,0.679,19380599797.0
2007-07-13 08:45:00,0.6791,0.6793,0.679,0.6792,15255499799.0
2007-07-13 09:00:00,0.6791,0.67935,0.679,0.6792,18564799956.0
2007-07-13 09:15:00,0.6792,0.6793,0.67885,0.67885,14823500066.0
2007-07-13 09:30:00,0.6789,0.6791,0.67875,0.6788,16401900039.0
2007-07-13 09:45:00,0.6789,0.679,0.6786,0.67865,13631400059.0
2007-07-13 10:00:00,0.6785,0.6787,0.6784,0.67865,12887599847.0
2007-07-13 10:15:00,0.67865,0.6787,0.6783,0.6786,13106499978.0
2007-07-13 10:30:00,0.6786,0.6786,0.6783,0.67845,10468100012.0
2007-07-13 10:45:00,0.6785,0.6786,0.6784,0.6785,16106467955.0
2007-07-13 11:00:00,0.6785,0.6785,0.6783,0.67845,10457800008.0
2007-07-13 11:15:00,0.67845,0.6785,0.67815,0.6783,16682700052.0
2007-07-13 11:30:00,0.6783,0.6783,0.6778,0.67795,19840799994.0
2007-07-13 11:45:00,0.678,0.678,0.6775,0.6776,18452999999.0
2007-07-13 12:00:00,0.6775,0.67785,0.6775,0.6777,20735299976.0
2007-07-13 12:15:00,0.6778,0.6779,0.6775,0.67755,12003699989.0
2007-07-13 12:30:00,0.67755,0.67775,0.6774,0.6775,13228399998.0
2007-07-13 12:45:00,0.6776,0.6777,0.6774,0.6776,11140500014.0
2007-07-13 13:00:00,0.6777,0.67785,0.6776,0.6778,13140599993.0
2007-07-13 13:15:00,0.6778,0.67795,0.67769,0.67785,7581699920.0
2007-07-13 13:30:00,0.67785,0.67795,0.67775,0.6779,15140999993.0
2007-07-13 13:45:00,0.6779,0.678,0.67775,0.6779,12570499965.0
2007-07-13 14:00:00,0.678,0.67815,0.6778,0.6779,20501299999.0
2007-07-13 14:15:00,0.6779,0.678,0.6776,0.6777,18981699968.0
2007-07-13 14:30:00,0.6776,0.6781,0.6776,0.6779,13151999895.0
2007-07-13 14:45:00,0.678,0.6781,0.6777,0.6779,15412800029.0
2007-07-13 15:00:00,0.6779,0.6781,0.6778,0.6781,13129999993.0
2007-07-13 15:15:00,0.6781,0.6783,0.678,0.6782,22316999997.0
2007-07-13 15:30:00,0.6783,0.6783,0.6779,0.67805,17353699947.0
2007-07-13 15:45:00,0.67805,0.6781,0.6778,0.6779,21211499926.0
2007-07-13 16:00:00,0.6778,0.678,0.6777,0.678,16304699969.0
2007-07-13 16:15:00,0.67778,0.67825,0.67778,0.678,9678199973.0
2007-07-13 16:30:00,0.6781,0.6781,0.6776,0.67775,18135299892.0
2007-07-13 16:45:00,0.6776,0.6779,0.6775,0.6776,18895200027.0
2007-07-13 17:00:00,0.6777,0.6778,0.6776,0.6777,18942299963.0
2007-07-13 17:15:00,0.67765,0.6778,0.6776,0.6777,15530600011.0
2007-07-13 17:30:00,0.6776,0.6777,0.6775,0.6776,12605599746.0
2007-07-13 17:45:00,0.6775,0.6777,0.6775,0.67765,15960199922.0
2007-07-13 18:00:00,0.67765,0.67765,0.67735,0.67755,15953499888.0
2007-07-13 18:15:00,0.67755,0.6777,0.6774,0.6777,11908000004.0
2007-07-13 18:30:00,0.6777,0.67775,0.67755,0.6776,10312800017.0
2007-07-13 18:45:00,0.6775,0.67765,0.67745,0.6775,13280399992.0
2007-07-13 19:00:00,0.6775,0.6778,0.6775,0.6777,7545400003.0
2007-07-13 19:15:00,0.6777,0.67785,0.6776,0.6778,10006299963.0
2007-07-13 19:30:00,0.6778,0.678,0.6778,0.6779,12196800023.0
2007-07-13 19:45:00,0.6779,0.6779,0.6777,0.6779,9947499979.0
2007-07-13 20:00:00,0.6779,0.6779,0.67775,0.67785,7908499985.0
2007-07-13 20:15:00,0.67785,0.678,0.67785,0.678,5981399993.0
2007-07-13 20:30:00,0.678,0.67803,0.67784,0.67785,8570499987.0
2007-07-13 20:45:00,0.6779,0.678,0.6778,0.6779,14046499963.0
2007-07-13 21:00:00,0.6779,0.6781,0.6779,0.678,6635999990.0
2007-07-13 21:15:00,0.678,0.6781,0.6778,0.6779,10108200001.0
2007-07-13 21:30:00,0.6779,0.678,0.6777,0.6779,7815199997.0
2007-07-13 21:45:00,0.6778,0.678,0.6776,0.67765,7873100021.0
2007-07-13 22:00:00,0.6777,0.6778,0.67745,0.67755,9420700019.0
2007-07-13 22:15:00,0.67745,0.6776,0.67735,0.6775,4451499982.0
2007-07-13 22:30:00,0.6775,0.67771,0.67738,0.6775,2658900017.0
2007-07-13 22:45:00,0.6775,0.6776,0.67712,0.6772,5919800014.0
2007-07-15 23:00:00,0.67744,0.6779,0.67729,0.67745,1628699987.0
2007-07-15 23:15:00,0.67754,0.67765,0.67713,0.6772,3418785001.0
2007-07-15 23:30:00,0.67735,0.6775,0.6772,0.6772,2063104985.0
2007-07-15 23:45:00,0.67724,0.67759,0.67715,0.67749,2879200009.0
2007-07-16 00:00:00,0.67715,0.67746,0.67705,0.6774,705800001.0
2007-07-16 00:15:00,0.67728,0.67745,0.67719,0.6773,1803999998.0
2007-07-16 00:30:00,0.67745,0.67745,0.67715,0.6772,2030200002.0
2007-07-16 00:45:00,0.6773,0.6774,0.67705,0.6771,1124700001.0
2007-07-16 01:00:00,0.6771,0.6774,0.67685,0.6773,1348199998.0
2007-07-16 01:15:00,0.6773,0.6774,0.6771,0.6772,2579699991.0
2007-07-16 01:30:00,0.6772,0.6773,0.67715,0.6772,2556700004.0
2007-07-16 01:45:00,0.6772,0.6773,0.6771,0.6773,1346700005.0
2007-07-16 02:00:00,0.6773,0.6775,0.6772,0.6774,5880400026.0
2007-07-16 02:15:00,0.6774,0.6775,0.6772,0.67725,7264799994.0
2007-07-16 02:30:00,0.6773,0.6774,0.67711,0.6772,6190199972.0
2007-07-16 02:45:00,0.67702,0.6775,0.67702,0.67735,5829800000.0
2007-07-16 03:00:00,0.6773,0.6774,0.67712,0.67735,4474099974.0
2007-07-16 03:15:00,0.6773,0.6774,0.67712,0.67715,5400299997.0
2007-07-16 03:30:00,0.67715,0.6773,0.67715,0.67725,2334400011.0
2007-07-16 03:45:00,0.67725,0.6774,0.67708,0.6774,4031999999.0
2007-07-16 04:00:00,0.6774,0.6776,0.67735,0.6775,6747699993.0
2007-07-16 04:15:00,0.6775,0.6776,0.6773,0.6775,4125300008.0
2007-07-16 04:30:00,0.67755,0.67765,0.67737,0.6776,3116299977.0
2007-07-16 04:45:00,0.6776,0.67765,0.67745,0.6776,5836899998.0
2007-07-16 05:00:00,0.6776,0.6776,0.67745,0.6775,4525900024.0
2007-07-16 05:15:00,0.6775,0.6776,0.67734,0.6775,3917100038.0
2007-07-16 05:30:00,0.6775,0.6775,0.6774,0.6775,1244899982.0
2007-07-16 05:45:00,0.6775,0.6775,0.67709,0.6773,6010000036.0
2007-07-16 06:00:00,0.6773,0.6773,0.67703,0.6772,2382099997.0
2007-07-16 06:15:00,0.6772,0.6772,0.67695,0.6772,5599300002.0
2007-07-16 06:30:00,0.6772,0.67722,0.67704,0.6772,2948499986.0
2007-07-16 06:45:00,0.67715,0.6772,0.67694,0.67715,1604099991.0
2007-07-16 07:00:00,0.67715,0.6772,0.67704,0.67715,874600007.0
2007-07-16 07:15:00,0.6772,0.6772,0.67688,0.6772,2156200014.0
2007-07-16 07:30:00,0.6772,0.6773,0.6771,0.6772,6250799983.0
2007-07-16 07:45:00,0.6772,0.67735,0.67715,0.6772,8987199935.0
2007-07-16 08:00:00,0.6772,0.6773,0.67715,0.67725,6595500007.0
2007-07-16 08:15:00,0.6772,0.6774,0.67715,0.6773,12638900038.0
2007-07-16 08:30:00,0.67725,0.6774,0.67725,0.6774,17190299921.0
2007-07-16 08:45:00,0.6773,0.6774,0.67715,0.67725,17312400043.0
2007-07-16 09:00:00,0.6773,0.67735,0.6766,0.6767,17023399915.0
2007-07-16 09:15:00,0.6767,0.67695,0.67665,0.67665,16939900000.0
2007-07-16 09:30:00,0.6767,0.6767,0.6763,0.6766,17200699908.0
2007-07-16 09:45:00,0.6766,0.6769,0.6766,0.67685,16226699924.0
2007-07-16 10:00:00,0.67685,0.6769,0.6766,0.6767,15153399977.0
2007-07-16 10:15:00,0.6767,0.67685,0.67665,0.6767,15994499997.0
2007-07-16 10:30:00,0.67675,0.6769,0.6766,0.67675,11520399935.0
2007-07-16 10:45:00,0.67675,0.67685,0.6766,0.6766,14191200001.0
2007-07-16 11:00:00,0.67665,0.67685,0.6765,0.67665,13601199962.0
2007-07-16 11:15:00,0.67665,0.6767,0.6764,0.6766,15102500015.0
2007-07-16 11:30:00,0.6767,0.67685,0.6765,0.67655,18289099953.0
2007-07-16 11:45:00,0.6765,0.6766,0.6764,0.6764,13010999987.0
2007-07-16 12:00:00,0.6763,0.6765,0.67625,0.6765,19003600032.0
2007-07-16 12:15:00,0.67645,0.6765,0.6764,0.6765,14973700126.0
2007-07-16 12:30:00,0.6765,0.67655,0.6763,0.67635,9661299991.0
2007-07-16 12:45:00,0.67635,0.6764,0.6762,0.6762,14598500037.0
2007-07-16 13:00:00,0.6761,0.6764,0.6761,0.6763,13591200026.0
2007-07-16 13:15:00,0.67635,0.6766,0.6762,0.6766,20296100017.0
2007-07-16 13:30:00,0.6765,0.6765,0.6763,0.6764,15194400087.0
2007-07-16 13:45:00,0.6764,0.6765,0.6763,0.67645,18870100031.0
2007-07-16 14:00:00,0.6765,0.67675,0.6764,0.6765,15666399920.0
2007-07-16 14:15:00,0.67645,0.6765,0.6763,0.6763,10924900004.0
2007-07-16 14:30:00,0.6763,0.6765,0.67625,0.6764,14927300003.0
2007-07-16 14:45:00,0.6764,0.6766,0.67635,0.67655,17681100003.0
2007-07-16 15:00:00,0.6766,0.6766,0.6764,0.67655,14957699958.0
2007-07-16 15:15:00,0.6766,0.6766,0.6762,0.6763,14922599977.0
2007-07-16 15:30:00,0.6763,0.67635,0.6762,0.67625,9083399959.0
2007-07-16 15:45:00,0.67625,0.67635,0.6761,0.6761,19758500208.0
2007-07-16 16:00:00,0.6762,0.6762,0.6759,0.67595,11687099967.0
2007-07-16 16:15:00,0.67595,0.6762,0.6759,0.6761,18817830785.0
2007-07-16 16:30:00,0.6762,0.6763,0.676,0.67615,18489117991.0
2007-07-16 16:45:00,0.67615,0.6764,0.67595,0.6763,20716000010.0
2007-07-16 17:00:00,0.6764,0.6764,0.6762,0.6764,9378799915.0
2007-07-16 17:15:00,0.6764,0.6764,0.6762,0.6763,12981899978.0
2007-07-16 17:30:00,0.6764,0.6765,0.6763,0.67645,11578199953.0
2007-07-16 17:45:00,0.67645,0.6766,0.67635,0.6766,13284200021.0
2007-07-16 18:00:00,0.6766,0.67665,0.67645,0.6765,12481599980.0
2007-07-16 18:15:00,0.6765,0.6765,0.6763,0.6764,8488099993.0
2007-07-16 18:30:00,0.6764,0.67645,0.67625,0.67635,12779599953.0
2007-07-16 18:45:00,0.6764,0.6765,0.67625,0.6765,11713600074.0
2007-07-16 19:00:00,0.6765,0.6766,0.67635,0.6766,7815099966.0
2007-07-16 19:15:00,0.6766,0.6766,0.6765,0.67655,6927199953.0
2007-07-16 19:30:00,0.67655,0.6766,0.67627,0.6765,11576999945.0
2007-07-16 19:45:00,0.6765,0.6766,0.67645,0.67655,6987100003.0
2007-07-16 20:00:00,0.6766,0.6766,0.67645,0.67655,9899699965.0
2007-07-16 20:15:00,0.67655,0.6766,0.6763,0.6765,9077800015.0
2007-07-16 20:30:00,0.6765,0.6766,0.67613,0.67655,6898799971.0
2007-07-16 20:45:00,0.6765,0.6766,0.6763,0.67645,5279000040.0
2007-07-16 21:00:00,0.67655,0.67665,0.67645,0.67655,10324399997.0
2007-07-16 21:15:00,0.67655,0.6766,0.67645,0.67645,6715800036.0
2007-07-16 21:30:00,0.6765,0.6765,0.67622,0.67645,9908099925.0
2007-07-16 21:45:00,0.67645,0.67645,0.67615,0.6763,7727100034.0
2007-07-16 22:00:00,0.6763,0.6763,0.67581,0.6762,5127399993.0
2007-07-16 22:15:00,0.6762,0.6763,0.67605,0.6762,7852199990.0
2007-07-16 22:30:00,0.6762,0.6763,0.67615,0.6762,5281000015.0
2007-07-16 22:45:00,0.6762,0.6763,0.6762,0.67625,1784799987.0
2007-07-16 23:00:00,0.6761,0.6764,0.676,0.67615,4649900015.0
2007-07-16 23:15:00,0.6762,0.6762,0.676,0.6762,3257800000.0
2007-07-16 23:30:00,0.6762,0.6763,0.676,0.6763,4805599997.0
2007-07-16 23:45:00,0.6763,0.6763,0.67605,0.6762,1439899990.0
2007-07-17 00:00:00,0.67635,0.6764,0.67605,0.67639,2658200000.0
2007-07-17 00:15:00,0.6763,0.67635,0.67618,0.6763,2031200013.0
2007-07-17 00:30:00,0.6763,0.6765,0.67616,0.6765,1855799998.0
2007-07-17 00:45:00,0.6765,0.67655,0.67625,0.6764,3969800000.0
2007-07-17 01:00:00,0.6764,0.6764,0.67607,0.6764,4394000020.0
2007-07-17 01:15:00,0.6764,0.6764,0.67603,0.67617,4021000071.0
2007-07-17 01:30:00,0.6764,0.6764,0.67614,0.67632,2517400014.0
2007-07-17 01:45:00,0.67635,0.6764,0.67606,0.6764,3674100010.0
2007-07-17 02:00:00,0.6764,0.6766,0.67629,0.67643,5898499996.0
2007-07-17 02:15:00,0.6765,0.6766,0.6764,0.6765,5561699986.0
2007-07-17 02:30:00,0.6765,0.6765,0.67635,0.6765,4683400014.0
2007-07-17 02:45:00,0.6765,0.67675,0.67635,0.6767,11921800039.0
2007-07-17 03:00:00,0.6767,0.6768,0.6766,0.6766,11507799955.0
2007-07-17 03:15:00,0.67665,0.6767,0.67647,0.6766,3668399989.0
2007-07-17 03:30:00,0.6766,0.6766,0.67635,0.67645,5332400025.0
2007-07-17 03:45:00,0.6765,0.67655,0.67627,0.67655,2672099966.0
2007-07-17 04:00:00,0.67655,0.6766,0.67645,0.67645,5106499934.0
2007-07-17 04:15:00,0.67645,0.6765,0.6764,0.6765,3136399949.0
2007-07-17 04:30:00,0.6765,0.6766,0.67645,0.6766,8363699954.0
2007-07-17 04:45:00,0.67655,0.6767,0.67645,0.67665,8495499987.0
2007-07-17 05:00:00,0.6767,0.6767,0.6764,0.6767,4912400007.0
2007-07-17 05:15:00,0.67665,0.6767,0.67648,0.6767,3329299993.0
2007-07-17 05:30:00,0.6767,0.6768,0.67649,0.67678,8158099931.0
2007-07-17 05:45:00,0.6768,0.6768,0.67659,0.6767,8822600014.0
2007-07-17 06:00:00,0.6767,0.6768,0.67656,0.6767,5536099993.0
2007-07-17 06:15:00,0.6767,0.6768,0.67665,0.6767,6255399941.0
2007-07-17 06:30:00,0.6767,0.6767,0.67644,0.6767,4928099959.0
2007-07-17 06:45:00,0.6767,0.6768,0.67665,0.67675,7245000000.0
2007-07-17 07:00:00,0.67675,0.6768,0.67648,0.67648,6838700089.0
2007-07-17 07:15:00,0.67651,0.6767,0.67638,0.6766,6193000064.0
2007-07-17 07:30:00,0.6766,0.67665,0.67655,0.67665,1896200036.0
2007-07-17 07:45:00,0.6766,0.6768,0.6766,0.6768,4529199967.0
2007-07-17 08:00:00,0.6768,0.6769,0.6766,0.67665,14569700045.0
2007-07-17 08:15:00,0.6767,0.6768,0.67651,0.6767,11139999945.0
2007-07-17 08:30:00,0.6767,0.6767,0.67645,0.6767,16488299909.0
2007-07-17 08:45:00,0.6766,0.6768,0.6766,0.6768,14906899879.0
2007-07-17 09:00:00,0.67675,0.67685,0.67656,0.6768,12845800025.0
2007-07-17 09:15:00,0.6768,0.6769,0.6764,0.6765,13792399970.0
2007-07-17 09:30:00,0.6764,0.6767,0.6764,0.6767,15838600007.0
2007-07-17 09:45:00,0.6768,0.6769,0.6766,0.6767,11049399924.0
2007-07-17 10:00:00,0.6767,0.6768,0.67645,0.6768,24410699882.0
2007-07-17 10:15:00,0.6769,0.67695,0.6767,0.6768,15696199910.0
2007-07-17 10:30:00,0.6767,0.6767,0.6751,0.6753,21104999850.0
2007-07-17 10:45:00,0.6753,0.6754,0.6746,0.6748,15365700056.0
2007-07-17 11:00:00,0.6744,0.6745,0.674,0.674,9008300075.0
2007-07-17 11:15:00,0.6739,0.674,0.6735,0.6739,11348599894.0
2007-07-17 11:30:00,0.6738,0.6739,0.6735,0.6737,22631599813.0
2007-07-17 11:45:00,0.6736,0.6739,0.6736,0.67375,11766700013.0
2007-07-17 12:00:00,0.6736,0.67375,0.6734,0.6735,14521999998.0
2007-07-17 12:15:00,0.6735,0.67355,0.6733,0.6734,16023200002.0
2007-07-17 12:30:00,0.6734,0.6736,0.6734,0.6735,17071699921.0
2007-07-17 12:45:00,0.67355,0.6737,0.6735,0.6735,21767900059.0
2007-07-17 13:00:00,0.67355,0.67385,0.67345,0.67355,18877700014.0
2007-07-17 13:15:00,0.6735,0.6735,0.6732,0.6734,20044900105.0
2007-07-17 13:30:00,0.67345,0.6735,0.6733,0.6734,12020600030.0
2007-07-17 13:45:00,0.6734,0.6734,0.6732,0.6734,16702699919.0
2007-07-17 14:00:00,0.6734,0.6734,0.67305,0.67315,15830300001.0
2007-07-17 14:15:00,0.67315,0.6733,0.673,0.6732,13055600021.0
2007-07-17 14:30:00,0.6732,0.6736,0.6732,0.6735,9779499989.0
2007-07-17 14:45:00,0.67345,0.67355,0.6733,0.6734,15150999959.0
2007-07-17 15:00:00,0.6734,0.6738,0.6732,0.6735,8407999923.0
2007-07-17 15:15:00,0.6735,0.67355,0.67335,0.6734,9982299932.0
2007-07-17 15:30:00,0.6735,0.6741,0.67345,0.674,19287900062.0
2007-07-17 15:45:00,0.67395,0.674,0.6738,0.67395,18675699967.0
2007-07-17 16:00:00,0.6738,0.67395,0.67375,0.6738,16530500046.0
2007-07-17 16:15:00,0.6738,0.6739,0.6736,0.6737,16135500043.0
2007-07-17 16:30:00,0.6737,0.6739,0.6736,0.6737,16290500025.0
2007-07-17 16:45:00,0.67375,0.6742,0.6737,0.6741,18490200121.0
2007-07-17 17:00:00,0.6742,0.6742,0.6737,0.6738,20894399986.0
2007-07-17 17:15:00,0.6738,0.6738,0.6735,0.6737,12665200031.0
2007-07-17 17:30:00,0.6737,0.6737,0.67355,0.67365,13342200121.0
2007-07-17 17:45:00,0.67365,0.6738,0.6736,0.6737,13238300016.0
2007-07-17 18:00:00,0.6738,0.6738,0.6736,0.67365,9591799938.0
2007-07-17 18:15:00,0.67365,0.6738,0.6736,0.6736,15729300004.0
2007-07-17 18:30:00,0.6736,0.67365,0.6734,0.6734,7605100029.0
2007-07-17 18:45:00,0.67325,0.67345,0.67322,0.6734,9733499972.0
2007-07-17 19:00:00,0.6734,0.6736,0.6733,0.6734,11607899970.0
2007-07-17 19:15:00,0.6734,0.6735,0.67335,0.67345,10521400003.0
2007-07-17 19:30:00,0.67345,0.67355,0.67345,0.67345,14021900007.0
2007-07-17 19:45:00,0.67335,0.6736,0.67329,0.6736,7506600046.0
2007-07-17 20:00:00,0.67337,0.6737,0.67337,0.6735,7532800018.0
2007-07-17 20:15:00,0.6735,0.67365,0.67345,0.6736,14739900071.0
2007-07-17 20:30:00,0.6736,0.67365,0.6735,0.6736,9346900067.0
2007-07-17 20:45:00,0.6736,0.6736,0.67333,0.6735,7725400070.0
2007-07-17 21:00:00,0.67355,0.6736,0.67345,0.67345,7797799993.0
2007-07-17 21:15:00,0.67345,0.6736,0.67332,0.67355,4432899983.0
2007-07-17 21:30:00,0.67355,0.67365,0.67345,0.6735,5839599996.0
2007-07-17 21:45:00,0.67355,0.6736,0.6734,0.6735,6762400016.0
2007-07-17 22:00:00,0.6735,0.6735,0.67335,0.6734,11452900011.0
2007-07-17 22:15:00,0.6734,0.6734,0.67335,0.6734,3741900010.0
2007-07-17 22:30:00,0.6734,0.6734,0.67325,0.6734,9580000023.0
2007-07-17 22:45:00,0.6734,0.6734,0.6732,0.6732,3709000004.0
2007-07-17 23:00:00,0.6732,0.6733,0.673,0.6733,3014099987.0
2007-07-17 23:15:00,0.6733,0.6735,0.67315,0.6735,2891000002.0
2007-07-17 23:30:00,0.6735,0.6736,0.673,0.6733,5712599962.0
2007-07-17 23:45:00,0.6733,0.6733,0.6731,0.67325,2483899991.0
2007-07-18 00:00:00,0.6733,0.6734,0.67325,0.6733,6921400007.0
2007-07-18 00:15:00,0.67321,0.6734,0.67285,0.6733,3968799986.0
2007-07-18 00:30:00,0.6733,0.6734,0.6732,0.67335,4047699992.0
2007-07-18 00:45:00,0.6734,0.6736,0.67325,0.6733,8221899961.0
2007-07-18 01:00:00,0.6733,0.67355,0.67325,0.6735,9495099963.0
2007-07-18 01:15:00,0.6735,0.6736,0.6733,0.6735,7839700004.0
2007-07-18 01:30:00,0.6735,0.6735,0.67315,0.6733,15370499979.0
2007-07-18 01:45:00,0.6733,0.6733,0.67315,0.6732,8203800115.0
2007-07-18 02:00:00,0.6732,0.6734,0.67315,0.6734,13810099976.0
2007-07-18 02:15:00,0.6734,0.6743,0.6733,0.67405,23268799942.0
2007-07-18 02:30:00,0.67405,0.6744,0.67405,0.67425,14407599977.0
2007-07-18 02:45:00,0.67425,0.6743,0.67395,0.6742,16647299913.0
2007-07-18 03:00:00,0.6742,0.6742,0.67385,0.6739,8121199958.0
2007-07-18 03:15:00,0.6739,0.6739,0.67385,0.6739,4823000011.0
2007-07-18 03:30:00,0.6739,0.6739,0.67372,0.6739,3936700005.0
2007-07-18 03:45:00,0.6739,0.6739,0.6736,0.6737,5596899994.0
2007-07-18 04:00:00,0.6737,0.6738,0.67365,0.6737,9098699968.0
2007-07-18 04:15:00,0.67366,0.6738,0.67365,0.6737,10213499999.0
2007-07-18 04:30:00,0.6737,0.6739,0.6736,0.6739,6774300039.0
2007-07-18 04:45:00,0.6739,0.674,0.6737,0.6738,15703899944.0
2007-07-18 05:00:00,0.6738,0.6738,0.6733,0.6733,13195899986.0
2007-07-18 05:15:00,0.6733,0.6735,0.67325,0.6735,14165899898.0
2007-07-18 05:30:00,0.6735,0.6736,0.67345,0.6735,9958199878.0
2007-07-18 05:45:00,0.6735,0.67355,0.67333,0.6735,8266400012.0
2007-07-18 06:00:00,0.6735,0.6735,0.67285,0.67295,6362999986.0
2007-07-18 06:15:00,0.673,0.6731,0.67285,0.6729,15670399938.0
2007-07-18 06:30:00,0.67295,0.6731,0.6728,0.673,13906100020.0
2007-07-18 06:45:00,0.673,0.6732,0.67285,0.6731,13685199940.0
2007-07-18 07:00:00,0.6731,0.6733,0.67295,0.6731,11500999989.0
2007-07-18 07:15:00,0.6731,0.6731,0.67276,0.673,6461599998.0
2007-07-18 07:30:00,0.67295,0.6731,0.67285,0.673,6721600031.0
2007-07-18 07:45:00,0.673,0.673,0.6727,0.67275,10522399995.0
2007-07-18 08:00:00,0.6727,0.6728,0.67245,0.6726,15141299953.0
2007-07-18 08:15:00,0.6726,0.67275,0.67255,0.67265,8110199957.0
2007-07-18 08:30:00,0.67265,0.6729,0.6723,0.6723,12626499877.0
2007-07-18 08:45:00,0.6722,0.6727,0.6722,0.6725,11747199902.0
2007-07-18 09:00:00,0.67245,0.673,0.67245,0.6728,22271300101.0
2007-07-18 09:15:00,0.6728,0.6728,0.6721,0.6721,18588800007.0
2007-07-18 09:30:00,0.6722,0.6724,0.6719,0.6722,14489200042.0
2007-07-18 09:45:00,0.6722,0.6723,0.6718,0.6721,17225500191.0
2007-07-18 10:00:00,0.672,0.67225,0.6718,0.6722,16959200003.0
2007-07-18 10:15:00,0.6722,0.6722,0.6717,0.6717,16619000121.0
2007-07-18 10:30:00,0.672,0.67295,0.672,0.6723,19447999880.0
2007-07-18 10:45:00,0.6722,0.6724,0.6717,0.67185,14869200103.0
2007-07-18 11:00:00,0.672,0.6722,0.6719,0.672,14729299957.0
2007-07-18 11:15:00,0.67205,0.6721,0.67175,0.672,16505599939.0
2007-07-18 11:30:00,0.67195,0.67235,0.67195,0.6722,18135499949.0
2007-07-18 11:45:00,0.6722,0.6724,0.6719,0.67225,18576800002.0
2007-07-18 12:00:00,0.67225,0.6726,0.67225,0.67255,12001199938.0
2007-07-18 12:15:00,0.67255,0.67265,0.67235,0.6725,14676599994.0
2007-07-18 12:30:00,0.6725,0.67265,0.6723,0.67255,14501699901.0
2007-07-18 12:45:00,0.67255,0.67285,0.67245,0.6727,10491699954.0
2007-07-18 13:00:00,0.6727,0.67285,0.6727,0.6727,6633900015.0
2007-07-18 13:15:00,0.6727,0.6727,0.67245,0.6725,9826399967.0
2007-07-18 13:30:00,0.6726,0.67265,0.6724,0.67255,16103699875.0
2007-07-18 13:45:00,0.67255,0.67255,0.672,0.6721,22429199787.0
2007-07-18 14:00:00,0.6722,0.67245,0.672,0.672,18664799892.0
2007-07-18 14:15:00,0.6719,0.67245,0.67185,0.6723,15646399878.0
2007-07-18 14:30:00,0.6723,0.6725,0.672,0.6721,17561399825.0
2007-07-18 14:45:00,0.6722,0.67245,0.6722,0.67235,16226600026.0
2007-07-18 15:00:00,0.6722,0.6724,0.6721,0.6721,18326900079.0
2007-07-18 15:15:00,0.67215,0.6723,0.6721,0.67215,14209100015.0
2007-07-18 15:30:00,0.67215,0.67235,0.67215,0.6722,16211600127.0
2007-07-18 15:45:00,0.67225,0.6725,0.6722,0.6725,7299999985.0
2007-07-18 16:00:00,0.6724,0.67275,0.6724,0.67265,21753400021.0
2007-07-18 16:15:00,0.6726,0.6726,0.6722,0.67225,25642599955.0
2007-07-18 16:30:00,0.67225,0.6726,0.6722,0.6725,16181499981.0
2007-07-18 16:45:00,0.6725,0.6727,0.67215,0.6727,28256699906.0
2007-07-18 17:00:00,0.67275,0.67285,0.6726,0.6727,13377499981.0
2007-07-18 17:15:00,0.6725,0.6727,0.6723,0.6726,12016199972.0
2007-07-18 17:30:00,0.6727,0.6728,0.6724,0.6724,19292399957.0
2007-07-18 17:45:00,0.67245,0.67255,0.6722,0.6724,13065000001.0
2007-07-18 18:00:00,0.6723,0.6725,0.67225,0.67245,14237299977.0
2007-07-18 18:15:00,0.6724,0.67245,0.67215,0.6723,11361742572.0
2007-07-18 18:30:00,0.6723,0.6723,0.6722,0.6723,4865699989.0
2007-07-18 18:45:00,0.67225,0.67235,0.6722,0.67225,6872799971.0
2007-07-18 19:00:00,0.6723,0.67245,0.67225,0.6723,11125500019.0
2007-07-18 19:15:00,0.6723,0.6723,0.6721,0.67215,10338399982.0
2007-07-18 19:30:00,0.6722,0.6722,0.67205,0.6721,9569399997.0
2007-07-18 19:45:00,0.6721,0.6722,0.672,0.67205,16494699927.0
2007-07-18 20:00:00,0.6721,0.6721,0.67195,0.672,9862199933.0
2007-07-18 20:15:00,0.672,0.6721,0.67195,0.67205,12067299956.0
2007-07-18 20:30:00,0.6721,0.6721,0.67175,0.6719,15415199971.0
2007-07-18 20:45:00,0.6719,0.6719,0.6716,0.6717,14645799899.0
2007-07-18 21:00:00,0.6718,0.672,0.67173,0.6719,11818400006.0
2007-07-18 21:15:00,0.6719,0.6719,0.67158,0.6719,6517800006.0
2007-07-18 21:30:00,0.6719,0.672,0.67175,0.6719,14964400074.0
2007-07-18 21:45:00,0.6719,0.6719,0.6717,0.6719,12060999989.0
2007-07-18 22:00:00,0.6719,0.672,0.67175,0.672,4727099988.0
2007-07-18 22:15:00,0.672,0.67215,0.67185,0.6721,6740399981.0
2007-07-18 22:30:00,0.6721,0.67235,0.672,0.6723,3876499979.0
2007-07-18 22:45:00,0.6723,0.6724,0.67215,0.67215,4155899982.0
2007-07-18 23:00:00,0.672,0.6724,0.672,0.6723,1705599998.0
2007-07-18 23:15:00,0.67225,0.6724,0.6722,0.6723,2932100013.0
2007-07-18 23:30:00,0.6723,0.67233,0.6721,0.6723,5017199967.0
2007-07-18 23:45:00,0.6723,0.6724,0.6722,0.6722,6770500002.0
2007-07-19 00:00:00,0.6722,0.6727,0.6718,0.6723,21534699940.0
2007-07-19 00:15:00,0.6722,0.6723,0.6719,0.67215,12550199952.0
2007-07-19 00:30:00,0.6722,0.6724,0.6719,0.6722,7631700051.0
2007-07-19 00:45:00,0.6722,0.6724,0.672,0.6722,7950699971.0
2007-07-19 01:00:00,0.6722,0.6725,0.6722,0.6724,5951900047.0
2007-07-19 01:15:00,0.6724,0.6725,0.67223,0.67223,6004200041.0
2007-07-19 01:30:00,0.6724,0.6724,0.6723,0.6724,3628399993.0
2007-07-19 01:45:00,0.6724,0.6724,0.67215,0.67225,8479100030.0
2007-07-19 02:00:00,0.6723,0.67255,0.67225,0.67245,9767699965.0
2007-07-19 02:15:00,0.6725,0.6726,0.6723,0.6725,6028199971.0
2007-07-19 02:30:00,0.6725,0.6728,0.67245,0.67275,9033700010.0
2007-07-19 02:45:00,0.67275,0.67295,0.67261,0.67275,12033599957.0
2007-07-19 03:00:00,0.6728,0.6728,0.6725,0.6726,12481599997.0
2007-07-19 03:15:00,0.6726,0.6726,0.67235,0.6724,10905100004.0
2007-07-19 03:30:00,0.67235,0.6724,0.6721,0.6722,12097399991.0
2007-07-19 03:45:00,0.67215,0.6723,0.67205,0.67215,5981200001.0
2007-07-19 04:00:00,0.6722,0.6723,0.67207,0.6722,4328999960.0
2007-07-19 04:15:00,0.67214,0.6723,0.67199,0.6722,5314399956.0
2007-07-19 04:30:00,0.6722,0.6723,0.672,0.6722,7090299981.0
2007-07-19 04:45:00,0.6722,0.6722,0.67192,0.6722,4406299970.0
2007-07-19 05:00:00,0.6722,0.67225,0.67201,0.6722,6850899896.0
2007-07-19 05:15:00,0.6722,0.6723,0.67193,0.67215,7630999949.0
2007-07-19 05:30:00,0.6722,0.6723,0.67205,0.6722,8028999974.0
2007-07-19 05:45:00,0.6722,0.6722,0.67205,0.6721,9560500005.0
2007-07-19 06:00:00,0.6721,0.67212,0.67185,0.6719,4712999964.0
2007-07-19 06:15:00,0.6719,0.672,0.67174,0.6719,4594999945.0
2007-07-19 06:30:00,0.672,0.67205,0.67185,0.67195,8918199911.0
2007-07-19 06:45:00,0.67195,0.672,0.67186,0.672,1850999997.0
2007-07-19 07:00:00,0.67192,0.6721,0.67186,0.6721,6528199984.0
2007-07-19 07:15:00,0.6721,0.67212,0.67188,0.67205,8342300022.0
2007-07-19 07:30:00,0.6721,0.6721,0.672,0.67205,1979200001.0
2007-07-19 07:45:00,0.67205,0.6722,0.67185,0.67205,14937799915.0
2007-07-19 08:00:00,0.67205,0.6723,0.67205,0.6723,13504499947.0
2007-07-19 08:15:00,0.67225,0.6725,0.67225,0.6723,19618699964.0
2007-07-19 08:30:00,0.6722,0.6724,0.6721,0.67215,17730300102.0
2007-07-19 08:45:00,0.6721,0.6724,0.6721,0.6723,10909499936.0
2007-07-19 09:00:00,0.6722,0.67255,0.6722,0.67235,12440799988.0
2007-07-19 09:15:00,0.67235,0.6724,0.67215,0.67225,4529599995.0
2007-07-19 09:30:00,0.6722,0.6725,0.67215,0.6724,12368399990.0
2007-07-19 09:45:00,0.67245,0.67255,0.6718,0.67205,16837000036.0
2007-07-19 10:00:00,0.6721,0.67235,0.67205,0.6723,15570599968.0
2007-07-19 10:15:00,0.67225,0.6728,0.67225,0.6726,15420599991.0
2007-07-19 10:30:00,0.673,0.6736,0.673,0.6735,26705999895.0
2007-07-19 10:45:00,0.6734,0.674,0.6734,0.6739,23897423661.0
2007-07-19 11:00:00,0.674,0.6743,0.67395,0.6743,21698511833.0
2007-07-19 11:15:00,0.6742,0.6744,0.674,0.674,18335799914.0
2007-07-19 11:30:00,0.6739,0.67425,0.6737,0.67415,13680624962.0
2007-07-19 11:45:00,0.6742,0.6742,0.6737,0.6741,21775300095.0
2007-07-19 12:00:00,0.6741,0.67435,0.674,0.6743,13549099967.0
2007-07-19 12:15:00,0.6743,0.6745,0.6739,0.6741,22089299993.0
2007-07-19 12:30:00,0.6742,0.67425,0.674,0.6741,11015499967.0
2007-07-19 12:45:00,0.6741,0.67445,0.67405,0.6744,15613500030.0
2007-07-19 13:00:00,0.6744,0.67465,0.6742,0.6743,16963300041.0
2007-07-19 13:15:00,0.6743,0.6744,0.67415,0.6743,19184100036.0
2007-07-19 13:30:00,0.6742,0.67455,0.6741,0.6741,15848300083.0
2007-07-19 13:45:00,0.6742,0.6744,0.674,0.6742,19091499954.0
2007-07-19 14:00:00,0.6742,0.6745,0.674,0.6744,16054600031.0
2007-07-19 14:15:00,0.6743,0.67465,0.6742,0.67445,19015999984.0
2007-07-19 14:30:00,0.6744,0.6747,0.6742,0.6747,8155899983.0
2007-07-19 14:45:00,0.6747,0.67495,0.67465,0.6747,16213800037.0
2007-07-19 15:00:00,0.6748,0.67515,0.6747,0.6751,12256900072.0
2007-07-19 15:15:00,0.6749,0.6751,0.67485,0.67495,14652425030.0
2007-07-19 15:30:00,0.67495,0.67495,0.6746,0.67475,17140449911.0
2007-07-19 15:45:00,0.6748,0.6748,0.6745,0.6746,16448299988.0
2007-07-19 16:00:00,0.6745,0.67465,0.6743,0.67435,20402700029.0
2007-07-19 16:15:00,0.6744,0.6745,0.67435,0.67435,11215100009.0
2007-07-19 16:30:00,0.6744,0.67455,0.6743,0.6744,13829399975.0
2007-07-19 16:45:00,0.6744,0.6745,0.6742,0.6742,13984499974.0
2007-07-19 17:00:00,0.6741,0.6744,0.6741,0.6743,21563300016.0
2007-07-19 17:15:00,0.6743,0.6743,0.6741,0.6743,16585999984.0
2007-07-19 17:30:00,0.6742,0.6743,0.6737,0.6738,20696399932.0
2007-07-19 17:45:00,0.67395,0.674,0.6737,0.6739,20466500150.0
2007-07-19 18:00:00,0.67395,0.6741,0.6738,0.674,18012899965.0
2007-07-19 18:15:00,0.6741,0.6742,0.6739,0.674,10387699958.0
2007-07-19 18:30:00,0.674,0.6741,0.6737,0.6737,12022699985.0
2007-07-19 18:45:00,0.6737,0.67375,0.6734,0.6737,10993700002.0
2007-07-19 19:00:00,0.6737,0.67375,0.6735,0.6737,12314999981.0
2007-07-19 19:15:00,0.6737,0.6738,0.6736,0.6736,12588900002.0
2007-07-19 19:30:00,0.67365,0.6737,0.6736,0.67365,9350599975.0
2007-07-19 19:45:00,0.67365,0.6737,0.6735,0.67355,8529899909.0
2007-07-19 20:00:00,0.67355,0.67385,0.67344,0.6738,7479499958.0
2007-07-19 20:15:00,0.6738,0.6738,0.6735,0.6735,5704900000.0
2007-07-19 20:30:00,0.6736,0.6737,0.6735,0.6735,11534100004.0
2007-07-19 20:45:00,0.6736,0.6738,0.6735,0.6737,10982000084.0
2007-07-19 21:00:00,0.6737,0.6738,0.67365,0.6737,11510600002.0
2007-07-19 21:15:00,0.6737,0.67375,0.67355,0.6736,14294500054.0
2007-07-19 21:30:00,0.6736,0.6737,0.6734,0.6735,9894099973.0
2007-07-19 21:45:00,0.6734,0.6736,0.6734,0.6736,11357999949.0
2007-07-19 22:00:00,0.6736,0.6737,0.67335,0.67362,5212799983.0
2007-07-19 22:15:00,0.6736,0.6736,0.67355,0.67355,4492299988.0
2007-07-19 22:30:00,0.67355,0.6737,0.6735,0.6737,7187499995.0
2007-07-19 22:45:00,0.6737,0.6738,0.6734,0.6734,7353700032.0
2007-07-19 23:00:00,0.6734,0.6735,0.6733,0.6734,5180599986.0
2007-07-19 23:15:00,0.6734,0.67345,0.67305,0.6731,6618599965.0
2007-07-19 23:30:00,0.6731,0.6732,0.67285,0.6732,6522300040.0
2007-07-19 23:45:00,0.6732,0.67322,0.673,0.67315,3276099989.0
2007-07-20 00:00:00,0.6732,0.6733,0.67315,0.6732,2408799992.0
2007-07-20 00:15:00,0.6731,0.6733,0.67304,0.6732,4358800009.0
2007-07-20 00:30:00,0.6732,0.6734,0.67306,0.67335,5306199963.0
2007-07-20 00:45:00,0.6734,0.6734,0.6733,0.6734,5530699966.0
2007-07-20 01:00:00,0.6734,0.6737,0.67335,0.6737,6276499973.0
2007-07-20 01:15:00,0.6736,0.6737,0.67353,0.67355,5159099943.0
2007-07-20 01:30:00,0.6736,0.67365,0.67345,0.67355,3746499987.0
2007-07-20 01:45:00,0.67355,0.6736,0.67335,0.67355,7077400022.0
2007-07-20 02:00:00,0.6736,0.6736,0.67321,0.67345,5297100060.0
2007-07-20 02:15:00,0.6735,0.6736,0.67345,0.6735,2916299991.0
2007-07-20 02:30:00,0.6735,0.67355,0.67323,0.6735,4718799979.0
2007-07-20 02:45:00,0.6735,0.6735,0.6734,0.6735,9944499969.0
2007-07-20 03:00:00,0.6735,0.6735,0.6731,0.67335,8471200021.0
2007-07-20 03:15:00,0.67335,0.67335,0.67312,0.67335,5304799990.0
2007-07-20 03:30:00,0.6733,0.6734,0.6732,0.6733,9218899979.0
2007-07-20 03:45:00,0.67335,0.6735,0.67315,0.67345,9153599992.0
2007-07-20 04:00:00,0.6734,0.6735,0.67325,0.6733,7719699935.0
2007-07-20 04:15:00,0.6733,0.6734,0.6732,0.67325,10741499995.0
2007-07-20 04:30:00,0.6733,0.6734,0.67315,0.6734,6740200003.0
2007-07-20 04:45:00,0.6734,0.6734,0.6733,0.6733,4497999972.0
2007-07-20 05:00:00,0.6733,0.6734,0.67305,0.6733,5983600011.0
2007-07-20 05:15:00,0.67335,0.6734,0.67325,0.6733,4115999991.0
2007-07-20 05:30:00,0.6733,0.6734,0.67325,0.67325,9830599975.0
2007-07-20 05:45:00,0.6733,0.6733,0.67314,0.67325,5026599925.0
2007-07-20 06:00:00,0.67325,0.67334,0.67317,0.6733,5534300026.0
2007-07-20 06:15:00,0.6733,0.6734,0.67325,0.6734,4597100012.0
2007-07-20 06:30:00,0.67335,0.6734,0.67319,0.6734,2169799990.0
2007-07-20 06:45:00,0.6734,0.67345,0.67325,0.67335,5167799957.0
2007-07-20 07:00:00,0.6734,0.6734,0.67315,0.6733,12938300042.0
2007-07-20 07:15:00,0.6733,0.6736,0.67325,0.6736,6564099938.0
2007-07-20 07:30:00,0.67355,0.6736,0.6735,0.6736,8099999953.0
2007-07-20 07:45:00,0.6736,0.6737,0.6735,0.6735,11119099951.0
2007-07-20 08:00:00,0.6736,0.6737,0.6735,0.67355,9067099964.0
2007-07-20 08:15:00,0.67355,0.6736,0.67345,0.6735,8512399990.0
2007-07-20 08:30:00,0.6735,0.6735,0.673,0.6734,8350499923.0
2007-07-20 08:45:00,0.6733,0.6735,0.67325,0.6734,14463299967.0
2007-07-20 09:00:00,0.6734,0.6735,0.67295,0.6731,13982299951.0
2007-07-20 09:15:00,0.6732,0.6733,0.673,0.67315,17974300028.0
2007-07-20 09:30:00,0.673,0.6731,0.6727,0.6729,22284599963.0
2007-07-20 09:45:00,0.6729,0.67295,0.6726,0.6728,16916499964.0
2007-07-20 10:00:00,0.67275,0.673,0.6727,0.6729,13514100107.0
2007-07-20 10:15:00,0.6729,0.6731,0.6728,0.673,18424299972.0
2007-07-20 10:30:00,0.6731,0.6731,0.6717,0.6718,23796300091.0
2007-07-20 10:45:00,0.6719,0.672,0.6717,0.67195,22215800055.0
2007-07-20 11:00:00,0.6717,0.67175,0.6714,0.6714,18040800069.0
2007-07-20 11:15:00,0.6714,0.6718,0.6713,0.6717,14994500048.0
2007-07-20 11:30:00,0.6717,0.6719,0.6714,0.6716,14199100046.0
2007-07-20 11:45:00,0.6717,0.6719,0.6714,0.6717,19454299930.0
2007-07-20 12:00:00,0.6718,0.672,0.67175,0.67175,12644100075.0
2007-07-20 12:15:00,0.6718,0.67215,0.6718,0.67195,16031100084.0
2007-07-20 12:30:00,0.672,0.6721,0.67185,0.672,14674799998.0
2007-07-20 12:45:00,0.672,0.67215,0.6719,0.67205,16656100036.0
2007-07-20 13:00:00,0.67205,0.67215,0.67185,0.6719,16767900115.0
2007-07-20 13:15:00,0.6719,0.67205,0.6717,0.67175,14192099984.0
2007-07-20 13:30:00,0.67175,0.67185,0.6715,0.6716,12782900009.0
2007-07-20 13:45:00,0.67165,0.6719,0.67155,0.6719,11676699986.0
2007-07-20 14:00:00,0.6719,0.67215,0.6716,0.672,14479800013.0
2007-07-20 14:15:00,0.6721,0.67245,0.672,0.6723,14315500043.0
2007-07-20 14:30:00,0.67235,0.67245,0.67205,0.67215,13649799966.0
2007-07-20 14:45:00,0.67215,0.6723,0.6721,0.6723,13324699935.0
2007-07-20 15:00:00,0.6723,0.6724,0.6721,0.67235,12015700095.0
2007-07-20 15:15:00,0.67235,0.67255,0.6722,0.67245,14517500046.0
2007-07-20 15:30:00,0.67245,0.6726,0.6724,0.67255,14248600084.0
2007-07-20 15:45:00,0.6726,0.6729,0.6725,0.6727,17662999986.0
2007-07-20 16:00:00,0.6728,0.6728,0.6725,0.6726,16820900065.0
2007-07-20 16:15:00,0.6726,0.6727,0.6722,0.6722,28191899922.0
2007-07-20 16:30:00,0.6723,0.6728,0.6722,0.6724,20467399878.0
2007-07-20 16:45:00,0.6724,0.673,0.67225,0.673,20910200093.0
2007-07-20 17:00:00,0.6729,0.67315,0.6727,0.6729,22461499907.0
2007-07-20 17:15:00,0.6729,0.6729,0.6724,0.6726,21017999972.0
2007-07-20 17:30:00,0.6724,0.6727,0.6724,0.6724,14950599938.0
2007-07-20 17:45:00,0.6725,0.6725,0.6723,0.6725,15950499996.0
2007-07-20 18:00:00,0.6725,0.6727,0.6723,0.6724,16278600030.0
2007-07-20 18:15:00,0.67245,0.67275,0.6722,0.6726,20924599990.0
2007-07-20 18:30:00,0.6726,0.6727,0.6724,0.6725,11373000011.0
2007-07-20 18:45:00,0.6724,0.6726,0.6721,0.6722,16365300028.0
2007-07-20 19:00:00,0.6723,0.67255,0.67225,0.6724,13563699974.0
2007-07-20 19:15:00,0.6724,0.67255,0.6723,0.6723,15154199997.0
2007-07-20 19:30:00,0.6724,0.6725,0.67225,0.6724,13620199936.0
2007-07-20 19:45:00,0.6724,0.6725,0.6723,0.6724,9953700017.0
2007-07-20 20:00:00,0.6724,0.6725,0.6723,0.6724,17280799877.0
2007-07-20 20:15:00,0.67235,0.6725,0.6723,0.6725,16140699985.0
2007-07-20 20:30:00,0.6725,0.67265,0.67235,0.6725,13217299848.0
2007-07-20 20:45:00,0.6725,0.6727,0.6725,0.6725,13044499923.0
2007-07-20 21:00:00,0.6724,0.6726,0.67235,0.6725,17883900079.0
2007-07-20 21:15:00,0.6725,0.6726,0.67245,0.67255,9800100075.0
2007-07-20 21:30:00,0.67255,0.6727,0.6725,0.67265,4652900040.0
2007-07-20 21:45:00,0.67265,0.6727,0.6726,0.6727,6889800014.0
2007-07-20 22:00:00,0.6727,0.6728,0.6726,0.6727,4395099994.0
2007-07-20 22:15:00,0.6727,0.6728,0.67243,0.67275,2897299988.0
2007-07-20 22:30:00,0.6728,0.67285,0.6725,0.6726,5453699977.0
2007-07-20 22:45:00,0.6726,0.6728,0.67225,0.6723,8265400013.0
2007-07-22 23:00:00,0.6728,0.67305,0.6725,0.6729,1842500009.0
2007-07-22 23:15:00,0.6728,0.67305,0.6726,0.6729,3429099984.0
2007-07-22 23:30:00,0.6729,0.6734,0.6725,0.6732,1985899989.0
2007-07-22 23:45:00,0.6732,0.6732,0.6727,0.673,1569999992.0
2007-07-23 00:00:00,0.673,0.6733,0.6728,0.6731,2853000006.0
2007-07-23 00:15:00,0.6731,0.6732,0.6726,0.673,2688000013.0
2007-07-23 00:30:00,0.673,0.6732,0.67295,0.6731,1454799997.0
2007-07-23 00:45:00,0.6731,0.6731,0.6725,0.6731,1744600012.0
2007-07-23 01:00:00,0.67305,0.67305,0.67268,0.67297,3463599999.0
2007-07-23 01:15:00,0.6729,0.6732,0.6725,0.6731,2389200014.0
2007-07-23 01:30:00,0.6731,0.6731,0.6725,0.6729,2842500009.0
2007-07-23 01:45:00,0.6725,0.67305,0.6725,0.6728,2296300020.0
2007-07-23 02:00:00,0.6728,0.67307,0.6727,0.6729,2508199999.0
2007-07-23 02:15:00,0.6729,0.673,0.6727,0.6729,1412599998.0
2007-07-23 02:30:00,0.67268,0.6729,0.67239,0.6726,2568100018.0
2007-07-23 02:45:00,0.6726,0.6729,0.67238,0.6728,2777499995.0
2007-07-23 03:00:00,0.6728,0.6729,0.6721,0.67225,8605799984.0
2007-07-23 03:15:00,0.6721,0.67265,0.6719,0.6722,19896200015.0
2007-07-23 03:30:00,0.6722,0.6723,0.67195,0.672,5201499974.0
2007-07-23 03:45:00,0.6721,0.6721,0.67185,0.67187,5134599981.0
2007-07-23 04:00:00,0.6721,0.6721,0.6718,0.672,7488300004.0
2007-07-23 04:15:00,0.672,0.6721,0.6718,0.6719,1898399985.0
2007-07-23 04:30:00,0.6719,0.67205,0.67164,0.6719,4667200007.0
2007-07-23 04:45:00,0.6719,0.672,0.67175,0.6719,1604700009.0
2007-07-23 05:00:00,0.6719,0.672,0.67166,0.67185,5169499982.0
2007-07-23 05:15:00,0.6719,0.67205,0.67178,0.672,4003499986.0
2007-07-23 05:30:00,0.672,0.672,0.6717,0.672,1748100012.0
2007-07-23 05:45:00,0.6719,0.67203,0.6718,0.672,4434699979.0
2007-07-23 06:00:00,0.672,0.67205,0.6718,0.672,3535700009.0
2007-07-23 06:15:00,0.67202,0.6721,0.67185,0.672,4893899976.0
2007-07-23 06:30:00,0.672,0.6722,0.67185,0.67205,2948600016.0
2007-07-23 06:45:00,0.67205,0.6721,0.6717,0.672,5902699986.0
2007-07-23 07:00:00,0.672,0.6721,0.6717,0.6719,4203200008.0
2007-07-23 07:15:00,0.67185,0.672,0.67185,0.6719,2889000011.0
2007-07-23 07:30:00,0.6719,0.6721,0.67185,0.6721,3675999986.0
2007-07-23 07:45:00,0.6721,0.6721,0.6717,0.6718,14524499973.0
2007-07-23 08:00:00,0.6718,0.6719,0.6716,0.67175,8424900033.0
2007-07-23 08:15:00,0.6718,0.6718,0.67135,0.6717,10709600044.0
2007-07-23 08:30:00,0.6717,0.672,0.6714,0.6719,18023999994.0
2007-07-23 08:45:00,0.67185,0.672,0.6717,0.6718,19472499993.0
2007-07-23 09:00:00,0.6718,0.6721,0.6717,0.6719,18817199989.0
2007-07-23 09:15:00,0.67195,0.6721,0.6715,0.67165,18035400005.0
2007-07-23 09:30:00,0.67165,0.6718,0.6716,0.6718,13917999922.0
2007-07-23 09:45:00,0.6718,0.67185,0.6716,0.6717,11655400008.0
2007-07-23 10:00:00,0.6717,0.6718,0.6715,0.67165,9053900059.0
2007-07-23 10:15:00,0.6717,0.67185,0.6715,0.6718,22487999994.0
2007-07-23 10:30:00,0.6716,0.67185,0.67135,0.6715,12088599917.0
2007-07-23 10:45:00,0.6715,0.6716,0.67135,0.6715,18442900061.0
2007-07-23 11:00:00,0.6715,0.6716,0.6714,0.6714,15174799982.0
2007-07-23 11:15:00,0.6715,0.6715,0.67125,0.6715,13756900094.0
2007-07-23 11:30:00,0.67145,0.6716,0.6714,0.67145,15387299931.0
2007-07-23 11:45:00,0.67145,0.6715,0.6709,0.6712,17794499899.0
2007-07-23 12:00:00,0.6712,0.67125,0.6709,0.6711,13541000097.0
2007-07-23 12:15:00,0.6711,0.67135,0.67105,0.6713,10715000003.0
2007-07-23 12:30:00,0.6713,0.6714,0.6712,0.6713,10341099972.0
2007-07-23 12:45:00,0.6712,0.6714,0.6712,0.67125,13349699944.0
2007-07-23 13:00:00,0.6712,0.67145,0.6711,0.6713,10289699949.0
2007-07-23 13:15:00,0.6713,0.67145,0.67125,0.6714,11518399883.0
2007-07-23 13:30:00,0.6714,0.67145,0.6713,0.6713,10052999937.0
2007-07-23 13:45:00,0.67125,0.67135,0.671,0.6712,10919800015.0
2007-07-23 14:00:00,0.6712,0.67155,0.6712,0.67145,17473500027.0
2007-07-23 14:15:00,0.6714,0.6716,0.6714,0.6716,21403500100.0
2007-07-23 14:30:00,0.6714,0.6716,0.6714,0.6715,13016300073.0
2007-07-23 14:45:00,0.6714,0.6715,0.6711,0.6711,13276499979.0
2007-07-23 15:00:00,0.6712,0.67145,0.6711,0.6714,20120300103.0
2007-07-23 15:15:00,0.6714,0.67145,0.6712,0.6714,12997299932.0
2007-07-23 15:30:00,0.6714,0.6714,0.67115,0.6713,7000999945.0
2007-07-23 15:45:00,0.6713,0.67145,0.67115,0.6713,20421199922.0
2007-07-23 16:00:00,0.6713,0.67135,0.671,0.6711,15289900014.0
2007-07-23 16:15:00,0.671,0.67115,0.67095,0.671,12399400072.0
2007-07-23 16:30:00,0.6708,0.6709,0.6706,0.6709,12153000077.0
2007-07-23 16:45:00,0.6709,0.6712,0.6707,0.6712,11735599977.0
2007-07-23 17:00:00,0.6713,0.6713,0.6712,0.6713,10630599959.0
2007-07-23 17:15:00,0.6713,0.67135,0.6711,0.6712,10469299987.0
2007-07-23 17:30:00,0.6711,0.6712,0.671,0.67115,13838300060.0
2007-07-23 17:45:00,0.67115,0.67125,0.6711,0.67115,11016999941.0
2007-07-23 18:00:00,0.6712,0.6712,0.671,0.671,10295199994.0
2007-07-23 18:15:00,0.671,0.6711,0.6709,0.67095,9133699942.0
2007-07-23 18:30:00,0.67095,0.67095,0.6708,0.67085,3815800030.0
2007-07-23 18:45:00,0.67085,0.671,0.6708,0.6709,10907400104.0
2007-07-23 19:00:00,0.6709,0.6711,0.6707,0.6707,13773499982.0
2007-07-23 19:15:00,0.6707,0.6707,0.67007,0.67031,14213300062.0
2007-07-23 19:30:00,0.67055,0.6706,0.67045,0.67055,9081299936.0
2007-07-23 19:45:00,0.6705,0.6707,0.67045,0.6705,4438400000.0
2007-07-23 20:00:00,0.6705,0.67065,0.67031,0.67065,10414800003.0
2007-07-23 20:15:00,0.67065,0.67085,0.67055,0.67085,10118599971.0
2007-07-23 20:30:00,0.67085,0.6709,0.67059,0.6707,5111400008.0
2007-07-23 20:45:00,0.6707,0.6708,0.67045,0.67065,11402600019.0
2007-07-23 21:00:00,0.67065,0.67075,0.67051,0.67065,10010700046.0
2007-07-23 21:15:00,0.6707,0.67075,0.67065,0.6707,4106199999.0
2007-07-23 21:30:00,0.67065,0.6707,0.6705,0.6705,4369699999.0
2007-07-23 21:45:00,0.6705,0.67065,0.6704,0.67055,7096699978.0
2007-07-23 22:00:00,0.67055,0.6706,0.6704,0.67055,3641499991.0
2007-07-23 22:15:00,0.67055,0.6707,0.6705,0.67055,8872299988.0
2007-07-23 22:30:00,0.67055,0.67055,0.67035,0.67035,5724300014.0
2007-07-23 22:45:00,0.6704,0.6705,0.6702,0.6702,5355499997.0
2007-07-23 23:00:00,0.6702,0.6705,0.6701,0.67029,3540399998.0
2007-07-23 23:15:00,0.6705,0.6706,0.67023,0.6705,3501400007.0
2007-07-23 23:30:00,0.6706,0.67065,0.6704,0.6704,4165299996.0
2007-07-23 23:45:00,0.6705,0.6705,0.67005,0.67023,3648200001.0
2007-07-24 00:00:00,0.6703,0.67035,0.67013,0.67025,1190199997.0
2007-07-24 00:15:00,0.67025,0.6703,0.67,0.6703,1347399998.0
2007-07-24 00:30:00,0.6703,0.6703,0.67009,0.6703,2416999997.0
2007-07-24 00:45:00,0.6703,0.6703,0.66999,0.6702,2463999997.0
2007-07-24 01:00:00,0.6702,0.6703,0.66995,0.67025,3491399996.0
2007-07-24 01:15:00,0.67025,0.6703,0.67015,0.6702,1913600002.0
2007-07-24 01:30:00,0.67025,0.67035,0.66995,0.6703,2153099999.0
2007-07-24 01:45:00,0.6703,0.6703,0.66997,0.67015,1822599997.0
2007-07-24 02:00:00,0.6702,0.6703,0.67005,0.6702,6610199978.0
2007-07-24 02:15:00,0.6702,0.6702,0.66985,0.67,10874899978.0
2007-07-24 02:30:00,0.67,0.67015,0.66975,0.67005,14693399921.0
2007-07-24 02:45:00,0.67005,0.6704,0.66985,0.67,15551899952.0
2007-07-24 03:00:00,0.6701,0.6701,0.6698,0.6701,9412599952.0
2007-07-24 03:15:00,0.6701,0.6702,0.67005,0.6701,7166799989.0
2007-07-24 03:30:00,0.6701,0.6703,0.66995,0.6702,9674999970.0
2007-07-24 03:45:00,0.6702,0.6702,0.66995,0.6701,4779700015.0
2007-07-24 04:00:00,0.6701,0.6701,0.66945,0.66955,12502699981.0
2007-07-24 04:15:00,0.66955,0.6697,0.66955,0.6697,7881300003.0
2007-07-24 04:30:00,0.6697,0.66975,0.66945,0.66965,5961800021.0
2007-07-24 04:45:00,0.66965,0.6698,0.6696,0.6697,5279499968.0
2007-07-24 05:00:00,0.6697,0.6698,0.6693,0.6695,8361700002.0
2007-07-24 05:15:00,0.6695,0.6695,0.66935,0.6694,4016500003.0
2007-07-24 05:30:00,0.6694,0.66955,0.6693,0.66945,4456799973.0
2007-07-24 05:45:00,0.66945,0.6696,0.6694,0.6695,8292199960.0
2007-07-24 06:00:00,0.6695,0.6697,0.66939,0.6696,5930600017.0
2007-07-24 06:15:00,0.66965,0.6697,0.6696,0.6697,2058199996.0
2007-07-24 06:30:00,0.6697,0.6697,0.6696,0.66965,6631800031.0
2007-07-24 06:45:00,0.6697,0.6698,0.66955,0.66965,3121600009.0
2007-07-24 07:00:00,0.66965,0.66975,0.66945,0.6695,4565200007.0
2007-07-24 07:15:00,0.6695,0.66965,0.66945,0.66965,10849899961.0
2007-07-24 07:30:00,0.66955,0.66985,0.66955,0.6696,10781499994.0
2007-07-24 07:45:00,0.6696,0.6699,0.6695,0.6695,14752599946.0
2007-07-24 08:00:00,0.66955,0.66975,0.66935,0.6696,8956999980.0
2007-07-24 08:15:00,0.6696,0.66975,0.6695,0.6696,13219500026.0
2007-07-24 08:30:00,0.6696,0.66965,0.66935,0.6695,13575899954.0
2007-07-24 08:45:00,0.6695,0.6695,0.6693,0.66945,19496899918.0
2007-07-24 09:00:00,0.6695,0.6696,0.6688,0.6688,17598300088.0
2007-07-24 09:15:00,0.6689,0.66935,0.6688,0.6693,15865100073.0
2007-07-24 09:30:00,0.6693,0.66965,0.6693,0.66955,13936900021.0
2007-07-24 09:45:00,0.6694,0.66955,0.6692,0.6692,15053199986.0
2007-07-24 10:00:00,0.6694,0.66955,0.6693,0.6695,15746799937.0
2007-07-24 10:15:00,0.66945,0.6696,0.6694,0.6695,16397499997.0
2007-07-24 10:30:00,0.6695,0.66965,0.6691,0.66955,13066099979.0
2007-07-24 10:45:00,0.6696,0.6699,0.6695,0.6698,13126400061.0
2007-07-24 11:00:00,0.6698,0.66995,0.6697,0.6698,7094799934.0
2007-07-24 11:15:00,0.6698,0.66985,0.66965,0.6698,7912699975.0
2007-07-24 11:30:00,0.6698,0.6699,0.66967,0.6699,6744099950.0
2007-07-24 11:45:00,0.6699,0.6699,0.66971,0.66985,5027400005.0
2007-07-24 12:00:00,0.67,0.67045,0.67,0.67035,10821400028.0
2007-07-24 12:15:00,0.67035,0.6704,0.67005,0.6703,19603700033.0
2007-07-24 12:30:00,0.67035,0.67045,0.66995,0.67,21402099977.0
2007-07-24 12:45:00,0.67,0.6704,0.6699,0.67035,20369999900.0
2007-07-24 13:00:00,0.67035,0.67045,0.67,0.67,17329799996.0
2007-07-24 13:15:00,0.6701,0.67015,0.6699,0.67,14052999938.0
2007-07-24 13:30:00,0.6701,0.6707,0.67,0.6707,16164999993.0
2007-07-24 13:45:00,0.6707,0.6708,0.6704,0.6707,17717200020.0
2007-07-24 14:00:00,0.6708,0.67095,0.6706,0.6706,16827199986.0
2007-07-24 14:15:00,0.67065,0.6709,0.6705,0.6708,15582699984.0
2007-07-24 14:30:00,0.6708,0.6709,0.6705,0.6706,20491100051.0
2007-07-24 14:45:00,0.6706,0.6708,0.6705,0.6707,14263399938.0
2007-07-24 15:00:00,0.6707,0.6708,0.6703,0.6706,16556800049.0
2007-07-24 15:15:00,0.6706,0.6706,0.6703,0.67045,10168300024.0
2007-07-24 15:30:00,0.67045,0.67045,0.6701,0.6701,19734700040.0
2007-07-24 15:45:00,0.6702,0.67045,0.6701,0.6704,14087399969.0
2007-07-24 16:00:00,0.67035,0.67045,0.67015,0.6702,20503399904.0
2007-07-24 16:15:00,0.6703,0.6704,0.6702,0.6704,14407499978.0
2007-07-24 16:30:00,0.67035,0.6704,0.6701,0.6702,6931100000.0
2007-07-24 16:45:00,0.67025,0.6705,0.6702,0.6705,16350100011.0
2007-07-24 17:00:00,0.6704,0.67055,0.67025,0.6703,18598999943.0
2007-07-24 17:15:00,0.6703,0.6705,0.6702,0.6704,17743499959.0
2007-07-24 17:30:00,0.67035,0.67045,0.67015,0.6704,12903699986.0
2007-07-24 17:45:00,0.6704,0.6704,0.67015,0.6702,10867700046.0
2007-07-24 18:00:00,0.6702,0.67025,0.6699,0.6701,10876200010.0
2007-07-24 18:15:00,0.67005,0.6701,0.6697,0.6699,20839599905.0
2007-07-24 18:30:00,0.6698,0.67005,0.6697,0.67,17476199931.0
2007-07-24 18:45:00,0.67005,0.6701,0.6699,0.66995,12458500020.0
2007-07-24 19:00:00,0.67005,0.67005,0.6698,0.67005,19024499912.0
2007-07-24 19:15:00,0.67005,0.6701,0.6698,0.6701,8073800001.0
2007-07-24 19:30:00,0.6701,0.67015,0.66986,0.67,7008799988.0
2007-07-24 19:45:00,0.67,0.6701,0.66985,0.67005,9410899945.0
2007-07-24 20:00:00,0.67005,0.6701,0.6699,0.66995,10239799998.0
2007-07-24 20:15:00,0.66995,0.6701,0.66985,0.6701,9109800018.0
2007-07-24 20:30:00,0.6701,0.6701,0.6697,0.66975,5141699979.0
2007-07-24 20:45:00,0.6698,0.6701,0.66966,0.67,10278800002.0
2007-07-24 21:00:00,0.67,0.6702,0.66985,0.6702,7398499997.0
2007-07-24 21:15:00,0.6703,0.6704,0.67015,0.6703,13630599943.0
2007-07-24 21:30:00,0.6703,0.6705,0.67015,0.6704,18182499808.0
2007-07-24 21:45:00,0.6704,0.6707,0.6703,0.67045,19967199807.0
2007-07-24 22:00:00,0.67045,0.6706,0.6699,0.6701,11473199991.0
2007-07-24 22:15:00,0.6701,0.67025,0.67,0.67005,7435599991.0
2007-07-24 22:30:00,0.6701,0.6702,0.67005,0.6701,6391700008.0
2007-07-24 22:45:00,0.6701,0.6702,0.6699,0.6701,7504399992.0
2007-07-24 23:00:00,0.6701,0.6703,0.6699,0.67025,2359799994.0
2007-07-24 23:15:00,0.6703,0.6705,0.6702,0.6705,2948500001.0
2007-07-24 23:30:00,0.6705,0.6707,0.6704,0.6706,2099999991.0
2007-07-24 23:45:00,0.6706,0.6706,0.6701,0.6705,1552699998.0
2007-07-25 00:00:00,0.6705,0.6707,0.6704,0.6706,2596799999.0
2007-07-25 00:15:00,0.6706,0.6707,0.67032,0.6706,7104999985.0
2007-07-25 00:30:00,0.6706,0.6707,0.67041,0.6706,3283400014.0
2007-07-25 00:45:00,0.67056,0.67061,0.6704,0.6704,3749700012.0
2007-07-25 01:00:00,0.6704,0.6705,0.67006,0.67026,4121799982.0
2007-07-25 01:15:00,0.67018,0.6704,0.67011,0.6703,2364099993.0
2007-07-25 01:30:00,0.67035,0.6705,0.67024,0.67044,2832400014.0
2007-07-25 01:45:00,0.6705,0.6706,0.67035,0.6705,3646600004.0
2007-07-25 02:00:00,0.6705,0.6705,0.6703,0.6704,4045199988.0
2007-07-25 02:15:00,0.6704,0.671,0.67035,0.6706,11708700009.0
2007-07-25 02:30:00,0.6706,0.6708,0.67055,0.67075,10675700044.0
2007-07-25 02:45:00,0.6708,0.6712,0.6707,0.67115,22112699963.0
2007-07-25 03:00:00,0.67115,0.6713,0.67085,0.67085,11228999911.0
2007-07-25 03:15:00,0.6709,0.67125,0.6709,0.67095,8140499993.0
2007-07-25 03:30:00,0.6711,0.6711,0.6707,0.6709,12688699986.0
2007-07-25 03:45:00,0.6709,0.671,0.6708,0.6709,7889900016.0
2007-07-25 04:00:00,0.6709,0.671,0.6708,0.6709,5915100006.0
2007-07-25 04:15:00,0.6709,0.671,0.67075,0.67095,5890299946.0
2007-07-25 04:30:00,0.671,0.671,0.67075,0.6709,6345100010.0
2007-07-25 04:45:00,0.6709,0.6709,0.6707,0.6708,4442599981.0
2007-07-25 05:00:00,0.6708,0.6709,0.6707,0.6707,3677899985.0
2007-07-25 05:15:00,0.6707,0.6708,0.67065,0.6707,6224200004.0
2007-07-25 05:30:00,0.67075,0.6708,0.67055,0.6707,7756699984.0
2007-07-25 05:45:00,0.6707,0.6709,0.6706,0.6708,8266600001.0
2007-07-25 06:00:00,0.6708,0.6708,0.67065,0.67075,4196500016.0
2007-07-25 06:15:00,0.6708,0.6708,0.67053,0.6707,3725200024.0
2007-07-25 06:30:00,0.6707,0.6708,0.67065,0.6707,6411900003.0
2007-07-25 06:45:00,0.6707,0.6708,0.67055,0.67065,7362800004.0
2007-07-25 07:00:00,0.67065,0.67075,0.67055,0.6706,6886899967.0
2007-07-25 07:15:00,0.6706,0.6707,0.6704,0.6704,9452300009.0
2007-07-25 07:30:00,0.6704,0.6705,0.6703,0.6704,14058199956.0
2007-07-25 07:45:00,0.6704,0.6705,0.67015,0.6702,14110099980.0
2007-07-25 08:00:00,0.6702,0.6704,0.67015,0.6704,10892199963.0
2007-07-25 08:15:00,0.6704,0.6706,0.67025,0.6706,16651400009.0
2007-07-25 08:30:00,0.6706,0.67065,0.6703,0.6705,15057799961.0
2007-07-25 08:45:00,0.6706,0.67065,0.67015,0.67015,18611300085.0
2007-07-25 09:00:00,0.6701,0.67025,0.67,0.67015,13957500007.0
2007-07-25 09:15:00,0.6702,0.6702,0.6696,0.6697,20086999950.0
2007-07-25 09:30:00,0.6698,0.66995,0.6694,0.66985,16322599974.0
2007-07-25 09:45:00,0.6698,0.67005,0.6696,0.6698,23419599997.0
2007-07-25 10:00:00,0.6697,0.67,0.66965,0.6697,22334999977.0
2007-07-25 10:15:00,0.6698,0.67,0.66965,0.6699,18810100067.0
2007-07-25 10:30:00,0.6697,0.67,0.6697,0.6699,21620700062.0
2007-07-25 10:45:00,0.67,0.67,0.6692,0.6693,17840900134.0
2007-07-25 11:00:00,0.6694,0.66955,0.66905,0.6694,16131211064.0
2007-07-25 11:15:00,0.6695,0.6696,0.6692,0.66955,16624700005.0
2007-07-25 11:30:00,0.66955,0.66975,0.66945,0.66955,19732799981.0
2007-07-25 11:45:00,0.66955,0.6697,0.66945,0.66945,12432899922.0
2007-07-25 12:00:00,0.66945,0.66955,0.66935,0.6695,16944899961.0
2007-07-25 12:15:00,0.6694,0.6695,0.6693,0.66945,14325500022.0
2007-07-25 12:30:00,0.6694,0.6695,0.6691,0.6691,21739999861.0
2007-07-25 12:45:00,0.6692,0.66925,0.6688,0.6688,22556500190.0
2007-07-25 13:00:00,0.6689,0.66915,0.6689,0.6691,19621400083.0
2007-07-25 13:15:00,0.6691,0.66915,0.66885,0.6691,17075400019.0
2007-07-25 13:30:00,0.6691,0.6691,0.66895,0.66905,9941599984.0
2007-07-25 13:45:00,0.66905,0.66915,0.66885,0.669,15724700035.0
2007-07-25 14:00:00,0.669,0.6691,0.6689,0.669,10750299966.0
2007-07-25 14:15:00,0.6691,0.66915,0.66895,0.6691,18429400040.0
2007-07-25 14:30:00,0.6691,0.6693,0.66905,0.6691,18096699986.0
2007-07-25 14:45:00,0.66905,0.66915,0.6688,0.6689,18042599992.0
2007-07-25 15:00:00,0.6689,0.669,0.66865,0.6689,17623600027.0
2007-07-25 15:15:00,0.669,0.6691,0.6686,0.6686,16623400071.0
2007-07-25 15:30:00,0.6686,0.6687,0.6682,0.6683,19255299955.0
2007-07-25 15:45:00,0.6682,0.6685,0.66815,0.66825,20260899972.0
2007-07-25 16:00:00,0.6682,0.66845,0.6681,0.66825,22119600271.0
2007-07-25 16:15:00,0.6682,0.6684,0.66805,0.6684,12773500151.0
2007-07-25 16:30:00,0.6686,0.6687,0.6683,0.6683,14981699974.0
2007-07-25 16:45:00,0.6684,0.6687,0.6683,0.6685,16773199987.0
2007-07-25 17:00:00,0.6684,0.6688,0.6684,0.6685,24344199987.0
2007-07-25 17:15:00,0.6684,0.66875,0.6684,0.6687,22338999906.0
2007-07-25 17:30:00,0.66865,0.6687,0.66835,0.66845,18122000018.0
2007-07-25 17:45:00,0.6684,0.6685,0.66825,0.6684,18935099977.0
2007-07-25 18:00:00,0.6684,0.6685,0.6682,0.66845,13539199979.0
2007-07-25 18:15:00,0.66845,0.66855,0.66835,0.6684,15359901569.0
2007-07-25 18:30:00,0.6684,0.66855,0.6683,0.6684,9799599955.0
2007-07-25 18:45:00,0.6684,0.6685,0.66825,0.6684,9435800012.0
2007-07-25 19:00:00,0.6684,0.66855,0.66825,0.6684,12719099972.0
2007-07-25 19:15:00,0.6684,0.66845,0.66825,0.66835,9209200001.0
2007-07-25 19:30:00,0.6684,0.6684,0.66811,0.6683,13337199990.0
2007-07-25 19:45:00,0.6683,0.6684,0.6682,0.6684,18716000029.0
2007-07-25 20:00:00,0.6683,0.6684,0.66805,0.66815,9298799993.0
2007-07-25 20:15:00,0.6682,0.6683,0.6681,0.6682,11157599963.0
2007-07-25 20:30:00,0.66825,0.6684,0.66815,0.6684,7944400028.0
2007-07-25 20:45:00,0.6684,0.6684,0.668,0.6682,12334599939.0
2007-07-25 21:00:00,0.668,0.66845,0.668,0.66835,11203499982.0
2007-07-25 21:15:00,0.6682,0.6683,0.66815,0.6683,9502200023.0
2007-07-25 21:30:00,0.6683,0.66835,0.66815,0.6682,6209899932.0
2007-07-25 21:45:00,0.6682,0.6682,0.66805,0.6682,5131499988.0
2007-07-25 22:00:00,0.6682,0.6682,0.6681,0.66815,3922500001.0
2007-07-25 22:15:00,0.66815,0.6682,0.66805,0.6681,5900999991.0
2007-07-25 22:30:00,0.6681,0.66825,0.6679,0.66815,5723600005.0
2007-07-25 22:45:00,0.6681,0.6682,0.66782,0.668,4126600016.0
2007-07-25 23:00:00,0.6679,0.66843,0.6679,0.66805,2529999987.0
2007-07-25 23:15:00,0.66805,0.6682,0.66792,0.668,5102800046.0
2007-07-25 23:30:00,0.66805,0.6683,0.6679,0.6681,9395700016.0
2007-07-25 23:45:00,0.6681,0.6683,0.668,0.66815,3779000004.0
2007-07-26 00:00:00,0.66815,0.66845,0.66815,0.66845,2449500003.0
2007-07-26 00:15:00,0.66845,0.6685,0.66835,0.6684,1088500002.0
2007-07-26 00:30:00,0.66845,0.6685,0.66823,0.6685,2087899985.0
2007-07-26 00:45:00,0.6685,0.6685,0.66826,0.6684,6524999982.0
2007-07-26 01:00:00,0.6684,0.6685,0.66835,0.6684,6738200031.0
2007-07-26 01:15:00,0.6684,0.66855,0.6683,0.6684,4432199974.0
2007-07-26 01:30:00,0.6683,0.6684,0.66815,0.6683,6115099997.0
2007-07-26 01:45:00,0.66825,0.6683,0.668,0.6681,8753200005.0
2007-07-26 02:00:00,0.6681,0.66815,0.66785,0.668,10485099990.0
2007-07-26 02:15:00,0.668,0.6685,0.66795,0.66835,7853100005.0
2007-07-26 02:30:00,0.66835,0.6684,0.66805,0.6681,4880999993.0
2007-07-26 02:45:00,0.6681,0.6682,0.6679,0.668,7648700071.0
2007-07-26 03:00:00,0.668,0.6682,0.6679,0.6681,8765199989.0
2007-07-26 03:15:00,0.6681,0.6682,0.66805,0.6681,10989199990.0
2007-07-26 03:30:00,0.6681,0.66845,0.668,0.66845,9677748401.0
2007-07-26 03:45:00,0.66845,0.66855,0.66825,0.6684,6967707029.0
2007-07-26 04:00:00,0.6684,0.66855,0.66808,0.66835,2418000008.0
2007-07-26 04:15:00,0.6684,0.66875,0.6683,0.6687,6255999966.0
2007-07-26 04:30:00,0.6687,0.6688,0.66855,0.6686,10279899954.0
2007-07-26 04:45:00,0.6686,0.6686,0.66845,0.66845,5031199955.0
2007-07-26 05:00:00,0.66845,0.6686,0.6684,0.6684,5897999982.0
2007-07-26 05:15:00,0.6684,0.6686,0.6682,0.6683,6373399971.0
2007-07-26 05:30:00,0.6683,0.6685,0.66825,0.6684,7252099994.0
2007-07-26 05:45:00,0.6684,0.6684,0.66815,0.6683,6344399983.0
2007-07-26 06:00:00,0.6683,0.6684,0.6682,0.6683,12642699945.0
2007-07-26 06:15:00,0.6683,0.6683,0.66805,0.6682,11659199995.0
2007-07-26 06:30:00,0.6682,0.6684,0.6681,0.6684,7460399980.0
2007-07-26 06:45:00,0.6684,0.6684,0.66815,0.66825,11615699921.0
2007-07-26 07:00:00,0.66825,0.6684,0.66815,0.6684,7741999943.0
2007-07-26 07:15:00,0.6684,0.6686,0.6683,0.6685,10094000019.0
2007-07-26 07:30:00,0.6685,0.6687,0.6684,0.66855,13643600015.0
2007-07-26 07:45:00,0.66855,0.66925,0.66855,0.6691,20983000051.0
2007-07-26 08:00:00,0.6691,0.6693,0.6689,0.66915,16045299956.0
2007-07-26 08:15:00,0.6692,0.6692,0.66885,0.669,11176700016.0
2007-07-26 08:30:00,0.669,0.669,0.66875,0.6689,16553800018.0
2007-07-26 08:45:00,0.6689,0.6691,0.6687,0.669,22437900012.0
2007-07-26 09:00:00,0.66905,0.66905,0.6686,0.6689,19887000025.0
2007-07-26 09:15:00,0.6689,0.66915,0.6687,0.6688,17744699992.0
2007-07-26 09:30:00,0.6688,0.66895,0.6686,0.66885,16944700022.0
2007-07-26 09:45:00,0.66885,0.6691,0.6688,0.66885,14672500074.0
2007-07-26 10:00:00,0.66875,0.6691,0.6687,0.6689,13171300017.0
2007-07-26 10:15:00,0.6689,0.66915,0.6688,0.66905,15464400036.0
2007-07-26 10:30:00,0.6691,0.6695,0.669,0.6694,18804900017.0
2007-07-26 10:45:00,0.6695,0.6699,0.66935,0.6699,19480300028.0
2007-07-26 11:00:00,0.67,0.67015,0.6697,0.67015,16616899989.0
2007-07-26 11:15:00,0.67015,0.67025,0.66975,0.67,19620499999.0
2007-07-26 11:30:00,0.6699,0.67015,0.6698,0.66995,21034100058.0
2007-07-26 11:45:00,0.6698,0.67005,0.6698,0.67,17143999934.0
2007-07-26 12:00:00,0.67,0.67,0.6695,0.6695,17580300023.0
2007-07-26 12:15:00,0.6697,0.66995,0.6696,0.66985,14999399978.0
2007-07-26 12:30:00,0.6698,0.66985,0.66925,0.6696,15424899885.0
2007-07-26 12:45:00,0.66965,0.6698,0.6695,0.6697,15119399971.0
2007-07-26 13:00:00,0.6697,0.67025,0.6697,0.6701,23070299995.0
2007-07-26 13:15:00,0.67,0.6707,0.67,0.6705,13501500011.0
2007-07-26 13:30:00,0.6703,0.6704,0.66995,0.6703,16013100002.0
2007-07-26 13:45:00,0.67035,0.6707,0.6703,0.6704,21895499942.0
2007-07-26 14:00:00,0.6704,0.6708,0.6704,0.6708,18080100031.0
2007-07-26 14:15:00,0.67075,0.67095,0.67055,0.6708,22285299938.0
2007-07-26 14:30:00,0.6707,0.6711,0.67065,0.6709,27860200307.0
2007-07-26 14:45:00,0.671,0.6711,0.6709,0.67105,15121999997.0
2007-07-26 15:00:00,0.67105,0.67115,0.6707,0.6708,18316111603.0
2007-07-26 15:15:00,0.6707,0.6712,0.6706,0.6706,21058599947.0
2007-07-26 15:30:00,0.6707,0.6707,0.6704,0.6705,22682999935.0
2007-07-26 15:45:00,0.67055,0.6706,0.6701,0.67035,19346399931.0
2007-07-26 16:00:00,0.6704,0.6708,0.67015,0.67025,21091399992.0
2007-07-26 16:15:00,0.6702,0.6705,0.6702,0.6704,16772400026.0
2007-07-26 16:30:00,0.6705,0.6706,0.6703,0.6705,14894999998.0
2007-07-26 16:45:00,0.6705,0.6707,0.6703,0.6703,16782899968.0
2007-07-26 17:00:00,0.67035,0.67035,0.67005,0.6702,15414099986.0
2007-07-26 17:15:00,0.6701,0.67035,0.6701,0.6702,15323799979.0
2007-07-26 17:30:00,0.67015,0.6704,0.6701,0.6702,23283199938.0
2007-07-26 17:45:00,0.67025,0.6703,0.6699,0.67005,20760699971.0
2007-07-26 18:00:00,0.67,0.6701,0.66975,0.67,15962699983.0
2007-07-26 18:15:00,0.67,0.67,0.6692,0.6698,16272100002.0
2007-07-26 18:30:00,0.6697,0.6699,0.6695,0.6699,21069000024.0
2007-07-26 18:45:00,0.6698,0.6701,0.6698,0.6699,19313799953.0
2007-07-26 19:00:00,0.6698,0.6702,0.6698,0.6702,14551400074.0
2007-07-26 19:15:00,0.6702,0.6705,0.6701,0.6703,23300400031.0
2007-07-26 19:30:00,0.6703,0.67035,0.6697,0.6699,17655500007.0
2007-07-26 19:45:00,0.6699,0.67,0.66975,0.67,11433000032.0
2007-07-26 20:00:00,0.67,0.67025,0.67,0.6702,16632800012.0
2007-07-26 20:15:00,0.67015,0.67065,0.6701,0.6704,12802699922.0
2007-07-26 20:30:00,0.6703,0.67045,0.67005,0.67015,13313600046.0
2007-07-26 20:45:00,0.6702,0.6707,0.67015,0.6705,20126600128.0
2007-07-26 21:00:00,0.67045,0.6705,0.67005,0.6703,11325999946.0
2007-07-26 21:15:00,0.6703,0.6704,0.67015,0.67035,10469799973.0
2007-07-26 21:30:00,0.6704,0.6707,0.6702,0.6706,7238499997.0
2007-07-26 21:45:00,0.6706,0.67115,0.6706,0.67075,9143499955.0
2007-07-26 22:00:00,0.67075,0.6708,0.67055,0.6707,7964499965.0
2007-07-26 22:15:00,0.6707,0.6708,0.67055,0.6707,4208699980.0
2007-07-26 22:30:00,0.67065,0.6707,0.67043,0.6706,6272899967.0
2007-07-26 22:45:00,0.6706,0.6708,0.67055,0.6707,4442999989.0
2007-07-26 23:00:00,0.6705,0.67095,0.6705,0.6708,3426600013.0
2007-07-26 23:15:00,0.67085,0.6714,0.6707,0.6713,9897999931.0
2007-07-26 23:30:00,0.6713,0.672,0.6713,0.6718,11500499976.0
2007-07-26 23:45:00,0.6718,0.6718,0.67135,0.6714,6619300021.0
2007-07-27 00:00:00,0.6714,0.6717,0.6714,0.67155,5200899999.0
2007-07-27 00:15:00,0.6717,0.6717,0.6713,0.6714,5969099963.0
2007-07-27 00:30:00,0.6714,0.6715,0.6711,0.6712,6288599978.0
2007-07-27 00:45:00,0.6712,0.67135,0.67105,0.6713,8333899960.0
2007-07-27 01:00:00,0.6713,0.6713,0.67065,0.6711,8566999985.0
2007-07-27 01:15:00,0.6711,0.6714,0.67105,0.67125,6709499994.0
2007-07-27 01:30:00,0.67115,0.6712,0.67091,0.6712,5179200022.0
2007-07-27 01:45:00,0.67115,0.6712,0.6708,0.67085,8933299983.0
2007-07-27 02:00:00,0.6709,0.67115,0.67065,0.6711,8946699986.0
2007-07-27 02:15:00,0.6711,0.6712,0.67085,0.67115,6768500020.0
2007-07-27 02:30:00,0.6712,0.6715,0.67105,0.67115,9051099998.0
2007-07-27 02:45:00,0.67105,0.6713,0.67105,0.6712,11593199989.0
2007-07-27 03:00:00,0.6712,0.6714,0.6711,0.6711,7120099984.0
2007-07-27 03:15:00,0.6711,0.67115,0.6705,0.6707,11035499968.0
2007-07-27 03:30:00,0.67065,0.6708,0.67055,0.6707,2784399997.0
2007-07-27 03:45:00,0.67065,0.6708,0.6705,0.6708,3486699973.0
2007-07-27 04:00:00,0.6708,0.67085,0.67053,0.67076,4437499957.0
2007-07-27 04:15:00,0.6707,0.6708,0.67042,0.67055,4407199961.0
2007-07-27 04:30:00,0.67055,0.671,0.67055,0.6709,12576299938.0
2007-07-27 04:45:00,0.6709,0.6709,0.6706,0.67085,3890200010.0
2007-07-27 05:00:00,0.6709,0.67115,0.67076,0.671,4317200011.0
2007-07-27 05:15:00,0.671,0.6713,0.671,0.6713,4671699987.0
2007-07-27 05:30:00,0.6713,0.6715,0.67105,0.67115,10324899990.0
2007-07-27 05:45:00,0.671,0.6712,0.67055,0.6709,8493999993.0
2007-07-27 06:00:00,0.6709,0.6709,0.67065,0.67075,5380000023.0
2007-07-27 06:15:00,0.6707,0.6713,0.67065,0.67125,6962399958.0
2007-07-27 06:30:00,0.6713,0.67155,0.67125,0.6714,5912399976.0
2007-07-27 06:45:00,0.6714,0.6717,0.67125,0.6716,6933899978.0
2007-07-27 07:00:00,0.6716,0.6717,0.6715,0.67165,4714000030.0
2007-07-27 07:15:00,0.67165,0.6717,0.67136,0.6716,5033899973.0
2007-07-27 07:30:00,0.6716,0.6726,0.6715,0.6723,13384699994.0
2007-07-27 07:45:00,0.67225,0.6723,0.67155,0.6717,16303499975.0
2007-07-27 08:00:00,0.6718,0.6731,0.6717,0.6728,21244599876.0
2007-07-27 08:15:00,0.6729,0.673,0.6719,0.6722,17666299946.0
2007-07-27 08:30:00,0.6722,0.6733,0.6722,0.673,11666599920.0
2007-07-27 08:45:00,0.6729,0.6733,0.6726,0.6729,24135299943.0
2007-07-27 09:00:00,0.6728,0.6729,0.6722,0.6727,25739100006.0
2007-07-27 09:15:00,0.6727,0.6729,0.6724,0.6726,30870999946.0
2007-07-27 09:30:00,0.6728,0.673,0.6724,0.6725,29068199944.0
2007-07-27 09:45:00,0.6726,0.6729,0.6723,0.6727,24161100007.0
2007-07-27 10:00:00,0.6726,0.6728,0.6722,0.6722,23280399877.0
2007-07-27 10:15:00,0.6723,0.6725,0.6721,0.6722,17457199869.0
2007-07-27 10:30:00,0.6722,0.6723,0.6716,0.6716,17839399820.0
2007-07-27 10:45:00,0.6717,0.67175,0.6708,0.671,15805300026.0
2007-07-27 11:00:00,0.6711,0.67115,0.67045,0.6707,18515200069.0
2007-07-27 11:15:00,0.6707,0.6709,0.6705,0.6706,12354100018.0
2007-07-27 11:30:00,0.6706,0.6715,0.6706,0.6713,18486799992.0
2007-07-27 11:45:00,0.6712,0.6717,0.6707,0.6713,20025599856.0
2007-07-27 12:00:00,0.67125,0.6715,0.6709,0.6714,14265799959.0
2007-07-27 12:15:00,0.6716,0.6717,0.6711,0.6714,17721999977.0
2007-07-27 12:30:00,0.6713,0.6718,0.6713,0.6716,26235899908.0
2007-07-27 12:45:00,0.6716,0.672,0.6715,0.6719,20756099988.0
2007-07-27 13:00:00,0.672,0.6728,0.6718,0.6727,25740799913.0
2007-07-27 13:15:00,0.6726,0.6727,0.6722,0.6722,19696799963.0
2007-07-27 13:30:00,0.6722,0.6723,0.6719,0.6723,20142500016.0
2007-07-27 13:45:00,0.6722,0.6723,0.6717,0.672,16856399972.0
2007-07-27 14:00:00,0.672,0.6721,0.6714,0.6719,21651116046.0
2007-07-27 14:15:00,0.672,0.6724,0.6718,0.6719,22607399678.0
2007-07-27 14:30:00,0.6715,0.6721,0.67145,0.6721,25811100049.0
2007-07-27 14:45:00,0.672,0.6721,0.6713,0.6721,28751800056.0
2007-07-27 15:00:00,0.672,0.6723,0.6718,0.6723,26213900010.0
2007-07-27 15:15:00,0.6722,0.67245,0.6721,0.6724,23272599908.0
2007-07-27 15:30:00,0.6723,0.6724,0.672,0.672,9017099982.0
2007-07-27 15:45:00,0.6721,0.6729,0.672,0.6725,24260300010.0
2007-07-27 16:00:00,0.6726,0.6729,0.6723,0.6725,28257499932.0
2007-07-27 16:15:00,0.6725,0.6727,0.6722,0.6724,20220499440.0
2007-07-27 16:30:00,0.6725,0.6726,0.6722,0.6724,27279899526.0
2007-07-27 16:45:00,0.6725,0.6727,0.6723,0.6724,22181100039.0
2007-07-27 17:00:00,0.6725,0.67295,0.6723,0.6728,19599999979.0
2007-07-27 17:15:00,0.6728,0.6729,0.6726,0.6728,14114100012.0
2007-07-27 17:30:00,0.6728,0.6728,0.6724,0.67265,22399800138.0
2007-07-27 17:45:00,0.6726,0.6728,0.6723,0.6724,18081199997.0
2007-07-27 18:00:00,0.6725,0.6732,0.6724,0.6731,18778099994.0
2007-07-27 18:15:00,0.673,0.6731,0.6723,0.6728,25519099994.0
2007-07-27 18:30:00,0.67285,0.673,0.6726,0.6727,19803200107.0
2007-07-27 18:45:00,0.6726,0.67305,0.6725,0.6729,20359799908.0
2007-07-27 19:00:00,0.6729,0.6733,0.67285,0.6733,12773100021.0
2007-07-27 19:15:00,0.6733,0.6733,0.67305,0.67315,10769599972.0
2007-07-27 19:30:00,0.67315,0.6733,0.67305,0.6732,13334999971.0
2007-07-27 19:45:00,0.6732,0.6732,0.6728,0.67315,17707600005.0
2007-07-27 20:00:00,0.67315,0.67325,0.67295,0.6732,14091699977.0
2007-07-27 20:15:00,0.6732,0.67325,0.6729,0.67305,14396000033.0
2007-07-27 20:30:00,0.67305,0.6732,0.67295,0.6731,13223499989.0
2007-07-27 20:45:00,0.6731,0.67345,0.67305,0.6733,13800600010.0
2007-07-27 21:00:00,0.67325,0.6733,0.67305,0.6731,8655499957.0
2007-07-27 21:15:00,0.67315,0.6732,0.6729,0.67305,7093300018.0
2007-07-27 21:30:00,0.67305,0.6733,0.673,0.67325,8073600014.0
2007-07-27 21:45:00,0.67325,0.67335,0.6731,0.6733,8435300027.0
2007-07-27 22:00:00,0.6733,0.67335,0.67305,0.67325,7886700009.0
2007-07-27 22:15:00,0.67325,0.6734,0.6731,0.6731,4420499996.0
2007-07-27 22:30:00,0.6732,0.67345,0.67305,0.6734,3166999981.0
2007-07-27 22:45:00,0.6734,0.6737,0.67325,0.6735,2608800000.0
2007-07-29 23:00:00,0.6728,0.67308,0.6728,0.6729,1685199980.0
2007-07-29 23:15:00,0.673,0.67355,0.6728,0.6734,2141699993.0
2007-07-29 23:30:00,0.6734,0.67365,0.6731,0.6734,2867299990.0
2007-07-29 23:45:00,0.6734,0.6737,0.6733,0.67365,1666300004.0
2007-07-30 00:00:00,0.67365,0.67375,0.67341,0.6737,1378300001.0
2007-07-30 00:15:00,0.6737,0.67435,0.6734,0.6735,4867099995.0
2007-07-30 00:30:00,0.6735,0.6741,0.6731,0.6732,12263899982.0
2007-07-30 00:45:00,0.6732,0.67375,0.67305,0.6736,5435200004.0
2007-07-30 01:00:00,0.6736,0.67375,0.6735,0.6737,5885899975.0
2007-07-30 01:15:00,0.6736,0.674,0.67354,0.67375,3362299982.0
2007-07-30 01:30:00,0.6738,0.6743,0.6738,0.67405,7622799973.0
2007-07-30 01:45:00,0.6741,0.6747,0.674,0.6743,8374499992.0
2007-07-30 02:00:00,0.6743,0.6745,0.67385,0.67385,10883500000.0
2007-07-30 02:15:00,0.67385,0.6739,0.67368,0.6737,2914799999.0
2007-07-30 02:30:00,0.67375,0.67385,0.67365,0.6737,8077100049.0
2007-07-30 02:45:00,0.6737,0.67395,0.67355,0.67365,14802099920.0
2007-07-30 03:00:00,0.67365,0.67375,0.6734,0.6737,6892499987.0
2007-07-30 03:15:00,0.67365,0.6738,0.67355,0.67375,9015100009.0
2007-07-30 03:30:00,0.67375,0.67375,0.6734,0.67355,8477699923.0
2007-07-30 03:45:00,0.67355,0.67355,0.67325,0.6734,4602499994.0
2007-07-30 04:00:00,0.6734,0.67345,0.67314,0.67335,6603100002.0
2007-07-30 04:15:00,0.67335,0.67345,0.6732,0.67325,3057499997.0
2007-07-30 04:30:00,0.67325,0.6735,0.6732,0.6734,3916999992.0
2007-07-30 04:45:00,0.6734,0.6739,0.67335,0.6737,9326500024.0
2007-07-30 05:00:00,0.6737,0.6739,0.67356,0.67365,6898600023.0
2007-07-30 05:15:00,0.67355,0.67365,0.6734,0.67355,6627000004.0
2007-07-30 05:30:00,0.67355,0.6737,0.67345,0.6737,3190399999.0
2007-07-30 05:45:00,0.6737,0.6738,0.67355,0.6737,4272000000.0
2007-07-30 06:00:00,0.6737,0.6738,0.67355,0.67375,4158099946.0
2007-07-30 06:15:00,0.6738,0.67395,0.6735,0.6738,11404599923.0
2007-07-30 06:30:00,0.6738,0.67455,0.67365,0.6743,12119499938.0
2007-07-30 06:45:00,0.6743,0.6743,0.6738,0.6741,6658599977.0
2007-07-30 07:00:00,0.67415,0.67415,0.6735,0.6737,8529500022.0
2007-07-30 07:15:00,0.6737,0.67395,0.67365,0.6739,9989999954.0
2007-07-30 07:30:00,0.6739,0.67445,0.6739,0.67425,14381599975.0
2007-07-30 07:45:00,0.6743,0.6744,0.674,0.6743,11147499976.0
2007-07-30 08:00:00,0.6743,0.6746,0.67425,0.67435,14221899948.0
2007-07-30 08:15:00,0.67435,0.6744,0.6739,0.6742,17081199903.0
2007-07-30 08:30:00,0.6742,0.6744,0.67405,0.6744,19401899741.0
2007-07-30 08:45:00,0.6743,0.6746,0.6742,0.67435,13896899836.0
2007-07-30 09:00:00,0.67435,0.6744,0.67355,0.6736,22056604437.0
2007-07-30 09:15:00,0.6736,0.67455,0.6735,0.6743,18452349986.0
2007-07-30 09:30:00,0.6743,0.6745,0.674,0.674,15472200003.0
2007-07-30 09:45:00,0.6741,0.6741,0.6735,0.6735,22615299953.0
2007-07-30 10:00:00,0.67365,0.67395,0.67345,0.6738,18016500011.0
2007-07-30 10:15:00,0.6738,0.67425,0.67365,0.6742,20842000002.0
2007-07-30 10:30:00,0.67415,0.6742,0.67375,0.674,10741399989.0
2007-07-30 10:45:00,0.674,0.67465,0.6739,0.6744,14806999997.0
2007-07-30 11:00:00,0.6745,0.67475,0.67435,0.67465,13511300002.0
2007-07-30 11:15:00,0.67465,0.67475,0.67445,0.6746,13314999946.0
2007-07-30 11:30:00,0.67465,0.6747,0.6745,0.67455,10675099996.0
2007-07-30 11:45:00,0.6746,0.675,0.6745,0.675,16250699972.0
2007-07-30 12:00:00,0.675,0.6751,0.67455,0.67455,18662899966.0
2007-07-30 12:15:00,0.6746,0.6749,0.67455,0.6746,14069999981.0
2007-07-30 12:30:00,0.67475,0.675,0.6746,0.675,19237300014.0
2007-07-30 12:45:00,0.675,0.6755,0.67495,0.6753,17989400005.0
2007-07-30 13:00:00,0.67535,0.6754,0.67495,0.6751,16093999996.0
2007-07-30 13:15:00,0.6751,0.67515,0.6749,0.67495,15985299941.0
2007-07-30 13:30:00,0.67495,0.6752,0.6749,0.675,17005899899.0
2007-07-30 13:45:00,0.675,0.6752,0.6749,0.6751,18305199912.0
2007-07-30 14:00:00,0.6752,0.6754,0.6751,0.6753,18974899993.0
2007-07-30 14:15:00,0.6753,0.6757,0.6752,0.67535,13879900016.0
2007-07-30 14:30:00,0.6754,0.6756,0.6749,0.675,15166800001.0
2007-07-30 14:45:00,0.675,0.67515,0.6745,0.67455,15208799984.0
2007-07-30 15:00:00,0.67455,0.675,0.67445,0.6748,21038699940.0
2007-07-30 15:15:00,0.67475,0.67525,0.67475,0.6751,15211800003.0
2007-07-30 15:30:00,0.6752,0.67545,0.6749,0.67525,15784599984.0
2007-07-30 15:45:00,0.6753,0.6754,0.6751,0.67535,17422399957.0
2007-07-30 16:00:00,0.6754,0.67545,0.6749,0.67545,22546999956.0
2007-07-30 16:15:00,0.67545,0.67575,0.67525,0.6757,22674400058.0
2007-07-30 16:30:00,0.67565,0.6757,0.6753,0.6753,16322217621.0
2007-07-30 16:45:00,0.6754,0.6758,0.6754,0.6758,19388000004.0
2007-07-30 17:00:00,0.6759,0.6759,0.6755,0.6756,26793999962.0
2007-07-30 17:15:00,0.67555,0.6758,0.67545,0.67565,20088999883.0
2007-07-30 17:30:00,0.6756,0.6758,0.6755,0.67565,21539200002.0
2007-07-30 17:45:00,0.67565,0.676,0.67565,0.6759,10212503264.0
2007-07-30 18:00:00,0.67585,0.676,0.6757,0.67595,13330199993.0
2007-07-30 18:15:00,0.676,0.6761,0.67575,0.6759,11680400009.0
2007-07-30 18:30:00,0.67585,0.67605,0.67575,0.6759,14962999978.0
2007-07-30 18:45:00,0.6759,0.67605,0.6758,0.6759,16396300007.0
2007-07-30 19:00:00,0.6759,0.676,0.6758,0.6758,15164499990.0
2007-07-30 19:15:00,0.6759,0.676,0.6758,0.676,7706699996.0
2007-07-30 19:30:00,0.67595,0.67605,0.67585,0.676,14149699989.0
2007-07-30 19:45:00,0.676,0.6763,0.6758,0.6763,14269199999.0
2007-07-30 20:00:00,0.6763,0.67635,0.6761,0.6762,15128399974.0
2007-07-30 20:15:00,0.67615,0.6763,0.6761,0.6762,9923400050.0
2007-07-30 20:30:00,0.67615,0.6763,0.6761,0.6762,10213999991.0
2007-07-30 20:45:00,0.6762,0.6766,0.6762,0.6766,19694700071.0
2007-07-30 21:00:00,0.6765,0.6769,0.6764,0.6766,22250599926.0
2007-07-30 21:15:00,0.6766,0.6767,0.67645,0.67645,17442599962.0
2007-07-30 21:30:00,0.6765,0.67655,0.67615,0.67625,17083100028.0
2007-07-30 21:45:00,0.67625,0.6763,0.67605,0.6762,14221500022.0
2007-07-30 22:00:00,0.6762,0.6762,0.67586,0.67607,5973100011.0
2007-07-30 22:15:00,0.67615,0.6763,0.67605,0.67625,3778099994.0
2007-07-30 22:30:00,0.6763,0.6763,0.67614,0.6762,4463699996.0
2007-07-30 22:45:00,0.6762,0.6764,0.67605,0.6763,7271699959.0
2007-07-30 23:00:00,0.6762,0.6763,0.6761,0.67625,3850200017.0
2007-07-30 23:15:00,0.6763,0.6764,0.6762,0.6762,6108299935.0
2007-07-30 23:30:00,0.6762,0.6764,0.67615,0.67634,5871499965.0
2007-07-30 23:45:00,0.6763,0.67641,0.6761,0.6761,6181399988.0
2007-07-31 00:00:00,0.6761,0.6765,0.6759,0.67615,6979799977.0
2007-07-31 00:15:00,0.6762,0.6763,0.67585,0.67595,7045899984.0
2007-07-31 00:30:00,0.676,0.676,0.67572,0.67585,4077400013.0
2007-07-31 00:45:00,0.67585,0.67615,0.6758,0.67595,4073899968.0
2007-07-31 01:00:00,0.67595,0.67595,0.6753,0.67565,14889799975.0
2007-07-31 01:15:00,0.6756,0.6759,0.67545,0.6755,9493600030.0
2007-07-31 01:30:00,0.6755,0.67565,0.67545,0.67555,5712300041.0
2007-07-31 01:45:00,0.6755,0.6756,0.67526,0.6755,5969100013.0
2007-07-31 02:00:00,0.6755,0.6756,0.67525,0.6754,10665300008.0
2007-07-31 02:15:00,0.6754,0.6755,0.67515,0.67525,6538699969.0
2007-07-31 02:30:00,0.6753,0.6753,0.67515,0.6752,8560400044.0
2007-07-31 02:45:00,0.67515,0.6752,0.67485,0.67495,11572799972.0
2007-07-31 03:00:00,0.67495,0.6752,0.67485,0.6751,12627999944.0
2007-07-31 03:15:00,0.6751,0.67515,0.67482,0.675,6881599913.0
2007-07-31 03:30:00,0.675,0.6751,0.6749,0.675,5096199960.0
2007-07-31 03:45:00,0.675,0.675,0.67468,0.6749,2416599978.0
2007-07-31 04:00:00,0.67495,0.675,0.67471,0.6749,3258999983.0
2007-07-31 04:15:00,0.6749,0.67505,0.67457,0.675,8374299996.0
2007-07-31 04:30:00,0.675,0.675,0.67485,0.6749,2926999998.0
2007-07-31 04:45:00,0.6749,0.6751,0.67473,0.675,6753299995.0
2007-07-31 05:00:00,0.675,0.6751,0.67475,0.6748,6480400001.0
2007-07-31 05:15:00,0.67475,0.6749,0.67475,0.67475,6496500015.0
2007-07-31 05:30:00,0.6748,0.6748,0.67447,0.6748,3297100008.0
2007-07-31 05:45:00,0.6748,0.6753,0.67465,0.6748,7805599975.0
2007-07-31 06:00:00,0.6748,0.6749,0.6746,0.6747,8661799974.0
2007-07-31 06:15:00,0.6747,0.67485,0.67465,0.6747,7037599989.0
2007-07-31 06:30:00,0.6747,0.6749,0.67465,0.6749,10005299982.0
2007-07-31 06:45:00,0.6749,0.675,0.6747,0.6749,7537999955.0
2007-07-31 07:00:00,0.6749,0.6757,0.67465,0.675,15335800029.0
2007-07-31 07:15:00,0.67495,0.67525,0.6749,0.6752,14144599903.0
2007-07-31 07:30:00,0.6752,0.6756,0.6751,0.6755,17010900026.0
2007-07-31 07:45:00,0.6755,0.6757,0.67545,0.6757,10833600017.0
2007-07-31 08:00:00,0.6757,0.6757,0.67525,0.6753,10946199983.0
2007-07-31 08:15:00,0.6753,0.6756,0.67515,0.6754,15538300011.0
2007-07-31 08:30:00,0.6755,0.67555,0.6752,0.6754,15402599900.0
2007-07-31 08:45:00,0.67535,0.6755,0.67525,0.6754,13994300020.0
2007-07-31 09:00:00,0.6755,0.6756,0.6754,0.67555,17988699985.0
2007-07-31 09:15:00,0.6756,0.6758,0.6755,0.67565,19898399968.0
2007-07-31 09:30:00,0.67565,0.6759,0.67545,0.6758,13777899899.0
2007-07-31 09:45:00,0.6759,0.676,0.6756,0.6756,15355000035.0
2007-07-31 10:00:00,0.6757,0.67575,0.6754,0.67545,15714400014.0
2007-07-31 10:15:00,0.6755,0.67565,0.6752,0.6754,14053500011.0
2007-07-31 10:30:00,0.6754,0.6755,0.675,0.67515,21488800043.0
2007-07-31 10:45:00,0.67515,0.67515,0.67455,0.6746,19724800007.0
2007-07-31 11:00:00,0.6746,0.6747,0.6743,0.67445,24302800040.0
2007-07-31 11:15:00,0.67445,0.67455,0.67425,0.67445,19377199983.0
2007-07-31 11:30:00,0.6745,0.6745,0.6742,0.67435,12474699888.0
2007-07-31 11:45:00,0.67435,0.6745,0.67425,0.67445,13296100024.0
2007-07-31 12:00:00,0.6743,0.6743,0.67395,0.67405,13206124964.0
2007-07-31 12:15:00,0.67405,0.6743,0.67395,0.67405,13427100039.0
2007-07-31 12:30:00,0.67415,0.67435,0.674,0.6743,15100000011.0
2007-07-31 12:45:00,0.67425,0.67435,0.6741,0.6742,15375999950.0
2007-07-31 13:00:00,0.6741,0.6743,0.674,0.6742,16994599890.0
2007-07-31 13:15:00,0.6742,0.67475,0.67415,0.6746,18307600104.0
2007-07-31 13:30:00,0.6745,0.6746,0.6739,0.6739,15106499949.0
2007-07-31 13:45:00,0.67405,0.67405,0.6737,0.6739,18747499956.0
2007-07-31 14:00:00,0.674,0.67425,0.6739,0.6739,19843000014.0
2007-07-31 14:15:00,0.6739,0.67455,0.6739,0.67435,18064500024.0
2007-07-31 14:30:00,0.67435,0.675,0.67435,0.67455,14513800003.0
2007-07-31 14:45:00,0.6744,0.67465,0.67435,0.67445,16033299994.0
2007-07-31 15:00:00,0.67445,0.67475,0.6744,0.6747,24335200118.0
2007-07-31 15:15:00,0.6747,0.67485,0.67465,0.6748,14818900042.0
2007-07-31 15:30:00,0.6748,0.67485,0.6745,0.6748,17427500008.0
2007-07-31 15:45:00,0.67475,0.6748,0.67425,0.6743,20271100050.0
2007-07-31 16:00:00,0.6745,0.6749,0.6745,0.6747,20031400037.0
2007-07-31 16:15:00,0.6748,0.6748,0.67445,0.6746,22807400088.0
2007-07-31 16:30:00,0.6746,0.6747,0.6743,0.6743,22117099961.0
2007-07-31 16:45:00,0.67435,0.6744,0.6736,0.6736,23798700002.0
2007-07-31 17:00:00,0.6735,0.6739,0.6735,0.6737,24702900190.0
2007-07-31 17:15:00,0.6737,0.6738,0.6735,0.6735,22506199947.0
2007-07-31 17:30:00,0.6736,0.6737,0.6734,0.6736,11974100008.0
2007-07-31 17:45:00,0.6735,0.6736,0.673,0.6733,13411700037.0
2007-07-31 18:00:00,0.6734,0.6737,0.6733,0.67365,15470799989.0
2007-07-31 18:15:00,0.6737,0.6738,0.6735,0.67355,11527600039.0
2007-07-31 18:30:00,0.6736,0.6736,0.6724,0.6726,21368599852.0
2007-07-31 18:45:00,0.6726,0.6729,0.67245,0.6725,15018900040.0
2007-07-31 19:00:00,0.6725,0.6729,0.67245,0.67285,14706799969.0
2007-07-31 19:15:00,0.67285,0.6729,0.6727,0.67285,7494699965.0
2007-07-31 19:30:00,0.67285,0.6729,0.6727,0.6727,5850999972.0
2007-07-31 19:45:00,0.6727,0.67295,0.6725,0.67275,18564699986.0
2007-07-31 20:00:00,0.67275,0.6728,0.67245,0.6726,13086100025.0
2007-07-31 20:15:00,0.6726,0.6727,0.67245,0.67265,14880000013.0
2007-07-31 20:30:00,0.6727,0.67275,0.67245,0.67245,16795300012.0
2007-07-31 20:45:00,0.6725,0.67285,0.67245,0.67275,16282999972.0
2007-07-31 21:00:00,0.6727,0.6728,0.6725,0.6726,10193900023.0
2007-07-31 21:15:00,0.67255,0.673,0.67255,0.6728,16830400017.0
2007-07-31 21:30:00,0.67285,0.67315,0.6728,0.6731,16745100031.0
2007-07-31 21:45:00,0.67305,0.67365,0.67295,0.67335,17428600017.0
2007-07-31 22:00:00,0.6734,0.6736,0.6733,0.67335,11912799999.0
2007-07-31 22:15:00,0.6734,0.67355,0.67325,0.6735,9423800017.0
2007-07-31 22:30:00,0.6735,0.6735,0.67335,0.6735,5793899999.0
2007-07-31 22:45:00,0.6735,0.6737,0.67345,0.6736,6749500015.0
2007-07-31 23:00:00,0.6736,0.6741,0.6732,0.67395,4628299989.0
2007-07-31 23:15:00,0.67395,0.6741,0.6736,0.67375,10011999949.0
2007-07-31 23:30:00,0.6736,0.6741,0.6736,0.6737,6169099974.0
2007-07-31 23:45:00,0.6738,0.67395,0.6735,0.6738,6093599967.0
2007-08-01 00:00:00,0.6738,0.6738,0.67334,0.67352,3241999991.0
2007-08-01 00:15:00,0.67365,0.67375,0.67345,0.6737,4171799997.0
2007-08-01 00:30:00,0.6737,0.6737,0.67313,0.6733,4429599994.0
2007-08-01 00:45:00,0.6733,0.6736,0.67325,0.67355,4621499999.0
2007-08-01 01:00:00,0.67355,0.6738,0.6734,0.67355,7174599982.0
2007-08-01 01:15:00,0.67355,0.6736,0.6733,0.6734,5354600000.0
2007-08-01 01:30:00,0.6734,0.6738,0.67335,0.6736,6133499940.0
2007-08-01 01:45:00,0.6736,0.6739,0.67345,0.67385,4883200001.0
2007-08-01 02:00:00,0.6738,0.67395,0.6735,0.6736,7392799993.0
2007-08-01 02:15:00,0.6736,0.6736,0.67335,0.6734,6849000030.0
2007-08-01 02:30:00,0.6734,0.67345,0.67315,0.6733,10892699991.0
2007-08-01 02:45:00,0.6733,0.6735,0.67295,0.67315,9207700006.0
2007-08-01 03:00:00,0.6732,0.67335,0.67305,0.67325,8497699988.0
2007-08-01 03:15:00,0.6732,0.6733,0.67315,0.6732,11527900025.0
2007-08-01 03:30:00,0.67325,0.6735,0.67298,0.67325,11898399988.0
2007-08-01 03:45:00,0.67325,0.67365,0.67325,0.67355,10678899931.0
2007-08-01 04:00:00,0.6735,0.6736,0.67326,0.6735,8921800048.0
2007-08-01 04:15:00,0.6735,0.67375,0.6734,0.67365,6521599975.0
2007-08-01 04:30:00,0.67365,0.6738,0.67355,0.6736,5434100002.0
2007-08-01 04:45:00,0.6736,0.6736,0.6734,0.67355,6149699941.0
2007-08-01 05:00:00,0.67355,0.6737,0.67338,0.67365,5700000014.0
2007-08-01 05:15:00,0.67365,0.6737,0.6733,0.6735,10406900001.0
2007-08-01 05:30:00,0.6735,0.6736,0.6732,0.6732,11850199918.0
2007-08-01 05:45:00,0.6732,0.67345,0.67315,0.6733,10253499945.0
2007-08-01 06:00:00,0.67325,0.67415,0.6732,0.6739,17437499926.0
2007-08-01 06:15:00,0.674,0.674,0.6736,0.6737,14268899979.0
2007-08-01 06:30:00,0.6737,0.6739,0.6736,0.6739,12871099972.0
2007-08-01 06:45:00,0.6739,0.67425,0.67385,0.67395,12657099942.0
2007-08-01 07:00:00,0.67395,0.6742,0.6739,0.674,10598199978.0
2007-08-01 07:15:00,0.674,0.6747,0.674,0.6744,14955499998.0
2007-08-01 07:30:00,0.6744,0.6747,0.67435,0.6746,17151500008.0
2007-08-01 07:45:00,0.6746,0.675,0.67455,0.6748,19175799973.0
2007-08-01 08:00:00,0.6748,0.6753,0.6745,0.6748,18066100013.0
2007-08-01 08:15:00,0.6748,0.67485,0.67435,0.6745,19032799941.0
2007-08-01 08:30:00,0.6744,0.6745,0.6739,0.67435,21761799992.0
2007-08-01 08:45:00,0.67435,0.6746,0.6741,0.6745,19317499961.0
2007-08-01 09:00:00,0.6746,0.6748,0.67455,0.6748,17588999979.0
2007-08-01 09:15:00,0.6748,0.675,0.6745,0.6748,14918799959.0
2007-08-01 09:30:00,0.6748,0.67485,0.6746,0.67475,21707100045.0
2007-08-01 09:45:00,0.67475,0.6749,0.6746,0.67485,11903499940.0
2007-08-01 10:00:00,0.67485,0.675,0.6746,0.6749,21197300080.0
2007-08-01 10:15:00,0.6749,0.6752,0.6746,0.6747,24586200031.0
2007-08-01 10:30:00,0.6746,0.67495,0.6744,0.6747,18026199994.0
2007-08-01 10:45:00,0.6748,0.67515,0.6747,0.6748,23495000030.0
2007-08-01 11:00:00,0.6748,0.675,0.67465,0.6749,21999200032.0
2007-08-01 11:15:00,0.67495,0.6752,0.6748,0.6751,16515700018.0
2007-08-01 11:30:00,0.67505,0.6753,0.67485,0.6752,17980325028.0
2007-08-01 11:45:00,0.6751,0.6753,0.6749,0.67495,15531100154.0
2007-08-01 12:00:00,0.67495,0.67515,0.6748,0.6751,17379400017.0
2007-08-01 12:15:00,0.6751,0.67535,0.67495,0.675,16130500017.0
2007-08-01 12:30:00,0.67505,0.67515,0.6745,0.6746,20518300062.0
2007-08-01 12:45:00,0.6745,0.6748,0.6745,0.6746,14618400005.0
2007-08-01 13:00:00,0.67465,0.6747,0.6741,0.67425,22350700140.0
2007-08-01 13:15:00,0.6743,0.6746,0.67415,0.6743,20247299987.0
2007-08-01 13:30:00,0.6742,0.67455,0.674,0.6745,19022100041.0
2007-08-01 13:45:00,0.6744,0.6747,0.6742,0.67435,25265800114.0
2007-08-01 14:00:00,0.6744,0.6746,0.6743,0.6745,16191599963.0
2007-08-01 14:15:00,0.6745,0.6745,0.67405,0.6742,14448100092.0
2007-08-01 14:30:00,0.6741,0.6741,0.67305,0.6733,23596499999.0
2007-08-01 14:45:00,0.6732,0.67355,0.6732,0.67345,19755099968.0
2007-08-01 15:00:00,0.6735,0.67375,0.6734,0.6736,22226799993.0
2007-08-01 15:15:00,0.6736,0.674,0.6735,0.674,18441799996.0
2007-08-01 15:30:00,0.674,0.6743,0.6737,0.6741,20678800006.0
2007-08-01 15:45:00,0.674,0.67415,0.6738,0.674,23317600056.0
2007-08-01 16:00:00,0.674,0.67435,0.6737,0.6741,18826399987.0
2007-08-01 16:15:00,0.6741,0.67415,0.6738,0.6741,23878999925.0
2007-08-01 16:30:00,0.67395,0.6741,0.67355,0.6738,20135799872.0
2007-08-01 16:45:00,0.6738,0.6742,0.6736,0.6738,15985100021.0
2007-08-01 17:00:00,0.6739,0.6739,0.6735,0.6736,16839799957.0
2007-08-01 17:15:00,0.6737,0.6738,0.6734,0.6738,25503099854.0
2007-08-01 17:30:00,0.6738,0.6739,0.6736,0.67365,19549600044.0
2007-08-01 17:45:00,0.67365,0.6737,0.6735,0.6735,16188200053.0
2007-08-01 18:00:00,0.6736,0.6736,0.6733,0.6735,14503500034.0
2007-08-01 18:15:00,0.6734,0.6734,0.673,0.673,21963499957.0
2007-08-01 18:30:00,0.6731,0.6732,0.67285,0.67295,12713299973.0
2007-08-01 18:45:00,0.6731,0.6732,0.67295,0.6732,13540799952.0
2007-08-01 19:00:00,0.6732,0.6733,0.67305,0.6732,12737599978.0
2007-08-01 19:15:00,0.6732,0.6734,0.6729,0.6733,15677799917.0
2007-08-01 19:30:00,0.6733,0.6735,0.6733,0.6734,18537300058.0
2007-08-01 19:45:00,0.6734,0.6735,0.67325,0.6734,11953500021.0
2007-08-01 20:00:00,0.6734,0.6735,0.67325,0.6734,10952999974.0
2007-08-01 20:15:00,0.67335,0.6734,0.6732,0.67335,14430800039.0
2007-08-01 20:30:00,0.67335,0.67345,0.6729,0.67325,11994200015.0
2007-08-01 20:45:00,0.67325,0.6734,0.6732,0.6733,10684999989.0
2007-08-01 21:00:00,0.6734,0.6736,0.6733,0.6736,9781999963.0
2007-08-01 21:15:00,0.6736,0.6737,0.6734,0.6737,15774099984.0
2007-08-01 21:30:00,0.6737,0.6737,0.67345,0.6736,15540400000.0
2007-08-01 21:45:00,0.6736,0.6736,0.6728,0.673,19078100055.0
2007-08-01 22:00:00,0.6729,0.67325,0.67255,0.6729,17333600089.0
2007-08-01 22:15:00,0.6728,0.673,0.67255,0.67265,8429999977.0
2007-08-01 22:30:00,0.67265,0.6728,0.67245,0.6726,7277500001.0
2007-08-01 22:45:00,0.6726,0.6726,0.67235,0.67235,9796400060.0
2007-08-01 23:00:00,0.6724,0.6728,0.67215,0.67265,6977699968.0
2007-08-01 23:15:00,0.67265,0.673,0.6725,0.673,4385600004.0
2007-08-01 23:30:00,0.673,0.6731,0.67245,0.6728,5476300032.0
2007-08-01 23:45:00,0.6729,0.673,0.6727,0.67295,5670700033.0
2007-08-02 00:00:00,0.67295,0.6731,0.6727,0.67295,5465599979.0
2007-08-02 00:15:00,0.67295,0.6731,0.6727,0.673,8744800038.0
2007-08-02 00:30:00,0.673,0.673,0.67275,0.673,5649100014.0
2007-08-02 00:45:00,0.673,0.673,0.6727,0.67295,3969600003.0
2007-08-02 01:00:00,0.673,0.67315,0.6729,0.673,8805899995.0
2007-08-02 01:15:00,0.673,0.6731,0.6728,0.6729,4550000007.0
2007-08-02 01:30:00,0.6729,0.6734,0.6728,0.6731,11322999995.0
2007-08-02 01:45:00,0.6731,0.6732,0.67295,0.6731,9056499992.0
2007-08-02 02:00:00,0.67305,0.6733,0.673,0.6733,10115899988.0
2007-08-02 02:15:00,0.6733,0.6733,0.67305,0.67315,16315400023.0
2007-08-02 02:30:00,0.6732,0.6732,0.6728,0.6731,9636899993.0
2007-08-02 02:45:00,0.6731,0.67315,0.6728,0.6729,11679599999.0
2007-08-02 03:00:00,0.6729,0.673,0.67265,0.6728,11274799900.0
2007-08-02 03:15:00,0.6728,0.6729,0.6727,0.67275,5652899993.0
2007-08-02 03:30:00,0.6728,0.673,0.6727,0.6727,9894899978.0
2007-08-02 03:45:00,0.6727,0.6729,0.67255,0.67265,9324100035.0
2007-08-02 04:00:00,0.6727,0.6729,0.6726,0.67275,11501000048.0
2007-08-02 04:15:00,0.6728,0.67285,0.6725,0.6727,5279199991.0
2007-08-02 04:30:00,0.6727,0.6728,0.67252,0.67265,6710499987.0
2007-08-02 04:45:00,0.67265,0.6727,0.67235,0.6725,16010200081.0
2007-08-02 05:00:00,0.6725,0.6727,0.67245,0.6726,6342499991.0
2007-08-02 05:15:00,0.6726,0.6727,0.67232,0.67255,4995199960.0
2007-08-02 05:30:00,0.67255,0.6729,0.67245,0.67275,13345100018.0
2007-08-02 05:45:00,0.6727,0.6728,0.6723,0.6727,14680899930.0
2007-08-02 06:00:00,0.6727,0.6729,0.67265,0.67275,8767999951.0
2007-08-02 06:15:00,0.6727,0.67285,0.67257,0.6727,11782800005.0
2007-08-02 06:30:00,0.6727,0.6728,0.6724,0.67255,15801700026.0
2007-08-02 06:45:00,0.67255,0.6728,0.6723,0.6725,15016099928.0
2007-08-02 07:00:00,0.67245,0.6725,0.67225,0.67235,10701699940.0
2007-08-02 07:15:00,0.6724,0.6727,0.67225,0.6725,10634600051.0
2007-08-02 07:30:00,0.6725,0.6727,0.67232,0.67255,10358000086.0
2007-08-02 07:45:00,0.67255,0.6727,0.6723,0.6727,15496200019.0
2007-08-02 08:00:00,0.6727,0.6728,0.67255,0.6727,10274199992.0
2007-08-02 08:15:00,0.67265,0.673,0.67265,0.67295,12893000027.0
2007-08-02 08:30:00,0.6728,0.67295,0.6726,0.67275,11244699991.0
2007-08-02 08:45:00,0.6728,0.6729,0.6724,0.67265,13985999938.0
2007-08-02 09:00:00,0.6725,0.6726,0.6723,0.6725,19822599931.0
2007-08-02 09:15:00,0.6725,0.67285,0.6724,0.67285,16982100208.0
2007-08-02 09:30:00,0.67285,0.673,0.67275,0.67295,12261099973.0
2007-08-02 09:45:00,0.67295,0.6731,0.6728,0.67295,12220799981.0
2007-08-02 10:00:00,0.67295,0.67315,0.6728,0.67295,14950799999.0
2007-08-02 10:15:00,0.673,0.6732,0.67295,0.6731,15986399920.0
2007-08-02 10:30:00,0.6731,0.6731,0.6728,0.673,15298999976.0
2007-08-02 10:45:00,0.673,0.6736,0.67295,0.6736,18691499950.0
2007-08-02 11:00:00,0.6736,0.67365,0.67325,0.6734,16668099951.0
2007-08-02 11:15:00,0.6734,0.6734,0.67325,0.6733,11667000022.0
2007-08-02 11:30:00,0.67325,0.67335,0.67315,0.67325,9596099990.0
2007-08-02 11:45:00,0.67325,0.6734,0.6732,0.6733,11108400052.0
2007-08-02 12:00:00,0.6734,0.6736,0.67325,0.6736,16217499928.0
2007-08-02 12:15:00,0.6736,0.6736,0.6732,0.6733,16887600031.0
2007-08-02 12:30:00,0.6733,0.6736,0.6731,0.6735,14049799993.0
2007-08-02 12:45:00,0.6734,0.6736,0.6724,0.6726,15049100000.0
2007-08-02 13:00:00,0.6729,0.6735,0.6728,0.67335,18426599982.0
2007-08-02 13:15:00,0.6734,0.6735,0.67325,0.6733,12176499991.0
2007-08-02 13:30:00,0.6733,0.6734,0.67315,0.6732,18554699917.0
2007-08-02 13:45:00,0.6732,0.6733,0.6731,0.6733,16897699929.0
2007-08-02 14:00:00,0.6733,0.6734,0.6731,0.6731,15588800033.0
2007-08-02 14:15:00,0.6732,0.67325,0.67285,0.673,11992600009.0
2007-08-02 14:30:00,0.673,0.6731,0.6728,0.6728,18816099929.0
2007-08-02 14:45:00,0.6729,0.6729,0.67215,0.6724,13595000055.0
2007-08-02 15:00:00,0.6724,0.6727,0.6722,0.6724,9118499983.0
2007-08-02 15:15:00,0.67235,0.67255,0.672,0.6721,5698499976.0
2007-08-02 15:30:00,0.672,0.6725,0.672,0.6724,14999399915.0
2007-08-02 15:45:00,0.6723,0.67255,0.67225,0.67225,13632299999.0
2007-08-02 16:00:00,0.6722,0.67255,0.6722,0.6724,12496499984.0
2007-08-02 16:15:00,0.6724,0.6726,0.67235,0.67245,11717500023.0
2007-08-02 16:30:00,0.6725,0.67255,0.6723,0.6725,16465200046.0
2007-08-02 16:45:00,0.67245,0.67255,0.67235,0.6724,16377400097.0
2007-08-02 17:00:00,0.6725,0.6727,0.6725,0.6726,12828800022.0
2007-08-02 17:15:00,0.6726,0.6728,0.67245,0.6728,16931100018.0
2007-08-02 17:30:00,0.6728,0.6731,0.6727,0.673,24453200054.0
2007-08-02 17:45:00,0.673,0.6732,0.67275,0.6729,17319999967.0
2007-08-02 18:00:00,0.6729,0.6729,0.6723,0.67255,11020899873.0
2007-08-02 18:15:00,0.6726,0.673,0.6725,0.67265,15522600024.0
2007-08-02 18:30:00,0.6727,0.6729,0.6726,0.6729,14945699880.0
2007-08-02 18:45:00,0.673,0.673,0.67275,0.6729,9285799974.0
2007-08-02 19:00:00,0.6729,0.67295,0.6726,0.6727,9112400026.0
2007-08-02 19:15:00,0.6726,0.6727,0.6726,0.6727,12923100026.0
2007-08-02 19:30:00,0.6727,0.6727,0.6724,0.6725,11962500000.0
2007-08-02 19:45:00,0.6724,0.67265,0.67235,0.6726,19524100041.0
2007-08-02 20:00:00,0.6726,0.67275,0.67255,0.6726,15576999959.0
2007-08-02 20:15:00,0.6726,0.6727,0.67255,0.6726,12381699943.0
2007-08-02 20:30:00,0.6726,0.6726,0.6724,0.67255,15134299977.0
2007-08-02 20:45:00,0.67255,0.6726,0.67245,0.6726,12748200187.0
2007-08-02 21:00:00,0.6725,0.6727,0.67235,0.67265,12320999899.0
2007-08-02 21:15:00,0.67265,0.6727,0.67245,0.67265,12899999984.0
2007-08-02 21:30:00,0.6726,0.67275,0.6724,0.6725,8856899965.0
2007-08-02 21:45:00,0.6725,0.6726,0.67245,0.6725,13252499956.0
2007-08-02 22:00:00,0.6725,0.6727,0.67245,0.6726,8260799979.0
2007-08-02 22:15:00,0.6726,0.6727,0.67245,0.6725,7760699985.0
2007-08-02 22:30:00,0.6726,0.6726,0.67245,0.6725,5011299973.0
2007-08-02 22:45:00,0.6725,0.6727,0.67245,0.67255,8255299965.0
2007-08-02 23:00:00,0.6725,0.6725,0.67235,0.6725,1595099998.0
2007-08-02 23:15:00,0.67245,0.6725,0.67226,0.6725,1708200004.0
2007-08-02 23:30:00,0.6725,0.6725,0.6724,0.6725,1161599976.0
2007-08-02 23:45:00,0.6725,0.6726,0.67235,0.6726,2204899994.0
2007-08-03 00:00:00,0.6726,0.6726,0.6723,0.6726,2682200001.0
2007-08-03 00:15:00,0.6726,0.6726,0.67232,0.6726,2831199965.0
2007-08-03 00:30:00,0.6726,0.6728,0.6724,0.67265,3703500010.0
2007-08-03 00:45:00,0.6727,0.6728,0.6723,0.6728,3225100003.0
2007-08-03 01:00:00,0.6728,0.6731,0.6728,0.6729,5143100011.0
2007-08-03 01:15:00,0.6729,0.673,0.67261,0.6728,4582600016.0
2007-08-03 01:30:00,0.67285,0.6729,0.67275,0.6729,3421099983.0
2007-08-03 01:45:00,0.6729,0.6732,0.67285,0.67315,2897099995.0
2007-08-03 02:00:00,0.6732,0.6732,0.67292,0.67295,3616800016.0
2007-08-03 02:15:00,0.67295,0.6732,0.67285,0.67305,11926600008.0
2007-08-03 02:30:00,0.67305,0.6732,0.67295,0.67315,4037899982.0
2007-08-03 02:45:00,0.67315,0.6732,0.67285,0.67285,7147200058.0
2007-08-03 03:00:00,0.67285,0.6731,0.67285,0.673,4989899923.0
2007-08-03 03:15:00,0.673,0.6731,0.6729,0.6729,5226999988.0
2007-08-03 03:30:00,0.6729,0.6731,0.67275,0.673,6873500004.0
2007-08-03 03:45:00,0.673,0.673,0.67275,0.6729,6592299945.0
2007-08-03 04:00:00,0.6729,0.6732,0.67285,0.6731,9156599994.0
2007-08-03 04:15:00,0.6731,0.6732,0.673,0.6731,4182400053.0
2007-08-03 04:30:00,0.6731,0.67336,0.67292,0.6731,5350799986.0
2007-08-03 04:45:00,0.6731,0.67315,0.67305,0.6731,7313599922.0
2007-08-03 05:00:00,0.6731,0.6732,0.67305,0.67305,6843499976.0
2007-08-03 05:15:00,0.6731,0.6732,0.67305,0.6731,5242900012.0
2007-08-03 05:30:00,0.6731,0.6732,0.6729,0.673,4557599959.0
2007-08-03 05:45:00,0.673,0.6732,0.6729,0.6731,4369099968.0
2007-08-03 06:00:00,0.6731,0.6732,0.67285,0.673,5460699979.0
2007-08-03 06:15:00,0.673,0.6731,0.67285,0.6731,5627399977.0
2007-08-03 06:30:00,0.6731,0.6731,0.6728,0.6729,11071499944.0
2007-08-03 06:45:00,0.6729,0.67305,0.67285,0.67295,2799099989.0
2007-08-03 07:00:00,0.67295,0.67315,0.6729,0.67305,8737999973.0
2007-08-03 07:15:00,0.6731,0.6732,0.67295,0.6731,6584000007.0
2007-08-03 07:30:00,0.6731,0.6731,0.6729,0.6729,5711900035.0
2007-08-03 07:45:00,0.6729,0.6731,0.6729,0.673,8565799989.0
2007-08-03 08:00:00,0.673,0.673,0.67275,0.6729,7245800004.0
2007-08-03 08:15:00,0.6729,0.673,0.6728,0.673,5879100008.0
2007-08-03 08:30:00,0.67295,0.67315,0.6727,0.67315,10535100003.0
2007-08-03 08:45:00,0.67315,0.6734,0.6731,0.67325,12930099913.0
2007-08-03 09:00:00,0.67325,0.67325,0.673,0.67315,10787000081.0
2007-08-03 09:15:00,0.67315,0.67315,0.6726,0.67265,12647500007.0
2007-08-03 09:30:00,0.6726,0.6729,0.6726,0.6728,9646299932.0
2007-08-03 09:45:00,0.6728,0.6728,0.6721,0.67235,10781300006.0
2007-08-03 10:00:00,0.67235,0.6727,0.6723,0.6726,13130600000.0
2007-08-03 10:15:00,0.67255,0.6728,0.67245,0.67275,15492700012.0
2007-08-03 10:30:00,0.6728,0.67295,0.67255,0.6728,10607799932.0
2007-08-03 10:45:00,0.6728,0.67285,0.67265,0.67265,6630299981.0
2007-08-03 11:00:00,0.6727,0.67285,0.6726,0.67285,4402699992.0
2007-08-03 11:15:00,0.67275,0.6729,0.6727,0.6729,8185099922.0
2007-08-03 11:30:00,0.6729,0.6729,0.6726,0.6728,4323300017.0
2007-08-03 11:45:00,0.67267,0.67285,0.67255,0.6727,9375800038.0
2007-08-03 12:00:00,0.6727,0.6728,0.67243,0.67267,6532500010.0
2007-08-03 12:15:00,0.67275,0.67275,0.6725,0.67265,5496100037.0
2007-08-03 12:30:00,0.67265,0.67275,0.67255,0.6726,10406499980.0
2007-08-03 12:45:00,0.6726,0.67265,0.67255,0.6726,13258300038.0
2007-08-03 13:00:00,0.6726,0.6727,0.67255,0.67265,10347099933.0
2007-08-03 13:15:00,0.67265,0.6728,0.67255,0.6726,9941999992.0
2007-08-03 13:30:00,0.6726,0.67265,0.67245,0.67255,8215999995.0
2007-08-03 13:45:00,0.67255,0.6727,0.6725,0.67265,4818099955.0
2007-08-03 14:00:00,0.67265,0.67325,0.67255,0.67325,11661699990.0
2007-08-03 14:15:00,0.67325,0.6733,0.67285,0.6729,15654600025.0
2007-08-03 14:30:00,0.6732,0.67325,0.673,0.6731,3511499991.0
2007-08-03 14:45:00,0.67305,0.6733,0.67295,0.6732,11860299963.0
2007-08-03 15:00:00,0.6732,0.67345,0.6731,0.67335,12756900012.0
2007-08-03 15:15:00,0.6731,0.67315,0.67265,0.6729,11623599929.0
2007-08-03 15:30:00,0.67305,0.6735,0.67305,0.6734,5561200005.0
2007-08-03 15:45:00,0.6739,0.67415,0.67375,0.674,10256799925.0
2007-08-03 16:00:00,0.674,0.67445,0.6738,0.6741,11906499976.0
2007-08-03 16:15:00,0.6743,0.67505,0.67415,0.67475,6650600013.0
2007-08-03 16:30:00,0.67485,0.67485,0.67455,0.6747,8545999983.0
2007-08-03 16:45:00,0.67475,0.6751,0.67465,0.6749,16642499944.0
2007-08-03 17:00:00,0.675,0.67515,0.67485,0.67515,14912400001.0
2007-08-03 17:15:00,0.67515,0.67515,0.67475,0.6749,7014600020.0
2007-08-03 17:30:00,0.6752,0.67525,0.6751,0.67515,3294800005.0
2007-08-03 17:45:00,0.67515,0.6752,0.67475,0.6749,12055099927.0
2007-08-03 18:00:00,0.6749,0.6752,0.67475,0.67505,15264299866.0
2007-08-03 18:15:00,0.67505,0.6752,0.67485,0.67505,17266399976.0
2007-08-03 18:30:00,0.67505,0.6752,0.67485,0.6752,10772099940.0
2007-08-03 18:45:00,0.6752,0.6753,0.67495,0.675,17342699977.0
2007-08-03 19:00:00,0.675,0.6751,0.67485,0.67505,10030099997.0
2007-08-03 19:15:00,0.67505,0.67505,0.6748,0.6749,9156700060.0
2007-08-03 19:30:00,0.6749,0.675,0.6748,0.675,7120599924.0
2007-08-03 19:45:00,0.675,0.675,0.6748,0.67485,6825600008.0
2007-08-03 20:00:00,0.67485,0.67505,0.6748,0.675,11236699976.0
2007-08-03 20:15:00,0.675,0.675,0.67465,0.6747,12533700039.0
2007-08-03 20:30:00,0.67475,0.6749,0.67465,0.6749,8382800017.0
2007-08-03 20:45:00,0.6749,0.675,0.67435,0.6749,14768399996.0
2007-08-03 21:00:00,0.6749,0.6756,0.6748,0.6753,9954899965.0
2007-08-03 21:15:00,0.6753,0.67545,0.675,0.67525,12420399993.0
2007-08-03 21:30:00,0.6754,0.67545,0.67505,0.6751,10837599969.0
2007-08-03 21:45:00,0.6752,0.6755,0.6751,0.67525,9240999987.0
2007-08-03 22:00:00,0.67525,0.67555,0.6749,0.6751,10318999982.0
2007-08-03 22:15:00,0.6751,0.67525,0.6749,0.675,7583200013.0
2007-08-03 22:30:00,0.675,0.67515,0.67475,0.67475,5193399989.0
2007-08-03 22:45:00,0.67475,0.675,0.6744,0.6747,5131799991.0
2007-08-05 23:00:00,0.6767,0.67699,0.67571,0.67684,6319099996.0
2007-08-05 23:15:00,0.67669,0.67693,0.67645,0.67677,1339700005.0
2007-08-05 23:30:00,0.6768,0.67705,0.6762,0.6766,2842399999.0
2007-08-05 23:45:00,0.6766,0.67745,0.6765,0.6773,7216599981.0
2007-08-06 00:00:00,0.6773,0.67765,0.6773,0.6775,5875399983.0
2007-08-06 00:15:00,0.6775,0.67775,0.67725,0.6773,4374600001.0
2007-08-06 00:30:00,0.6773,0.6773,0.6768,0.6771,6782100040.0
2007-08-06 00:45:00,0.677,0.6773,0.6766,0.6772,7911300001.0
2007-08-06 01:00:00,0.6772,0.6772,0.6768,0.67705,5837299992.0
2007-08-06 01:15:00,0.67705,0.67705,0.6764,0.6768,7388100024.0
2007-08-06 01:30:00,0.6768,0.6768,0.67652,0.67675,3901499981.0
2007-08-06 01:45:00,0.6768,0.67705,0.67675,0.677,5153799976.0
2007-08-06 02:00:00,0.677,0.67705,0.67645,0.6765,10586299988.0
2007-08-06 02:15:00,0.6765,0.6765,0.6761,0.67625,11968599965.0
2007-08-06 02:30:00,0.6763,0.6763,0.67585,0.6759,5526399972.0
2007-08-06 02:45:00,0.6759,0.67595,0.67575,0.6759,8844700009.0
2007-08-06 03:00:00,0.6759,0.6767,0.6758,0.67655,6577899978.0
2007-08-06 03:15:00,0.67655,0.67665,0.67635,0.6764,6417800006.0
2007-08-06 03:30:00,0.6764,0.6766,0.6764,0.6765,4708200005.0
2007-08-06 03:45:00,0.67655,0.67665,0.67635,0.6765,4386499996.0
2007-08-06 04:00:00,0.6765,0.6766,0.67645,0.67655,1852200005.0
2007-08-06 04:15:00,0.6766,0.6767,0.67626,0.67628,3978199997.0
2007-08-06 04:30:00,0.67633,0.67655,0.67625,0.6765,2285399993.0
2007-08-06 04:45:00,0.67645,0.6766,0.67635,0.6764,3872199989.0
2007-08-06 05:00:00,0.6764,0.6765,0.67635,0.6765,3875300037.0
2007-08-06 05:15:00,0.6765,0.6766,0.6762,0.67625,4335500084.0
2007-08-06 05:30:00,0.67628,0.6765,0.6762,0.6763,5157599986.0
2007-08-06 05:45:00,0.6763,0.6765,0.67625,0.67635,3112800015.0
2007-08-06 06:00:00,0.67635,0.6765,0.67625,0.67645,4072899991.0
2007-08-06 06:15:00,0.67645,0.6766,0.6764,0.6766,2860999989.0
2007-08-06 06:30:00,0.6766,0.6766,0.676,0.6764,8910699939.0
2007-08-06 06:45:00,0.6764,0.6764,0.67615,0.6764,3618200022.0
2007-08-06 07:00:00,0.6764,0.6764,0.6762,0.67625,3776600020.0
2007-08-06 07:15:00,0.6763,0.6764,0.67615,0.67615,3194899980.0
2007-08-06 07:30:00,0.6762,0.6762,0.67585,0.676,6194599985.0
2007-08-06 07:45:00,0.676,0.676,0.67575,0.6759,8221899975.0
2007-08-06 08:00:00,0.6759,0.6763,0.67575,0.6762,17124000053.0
2007-08-06 08:15:00,0.6762,0.6766,0.6761,0.6761,14055599989.0
2007-08-06 08:30:00,0.67605,0.6766,0.67605,0.6762,23376199957.0
2007-08-06 08:45:00,0.6762,0.67665,0.6762,0.6765,18872099967.0
2007-08-06 09:00:00,0.6766,0.677,0.6765,0.6767,24400499946.0
2007-08-06 09:15:00,0.6768,0.6768,0.67615,0.6763,23802099958.0
2007-08-06 09:30:00,0.67635,0.67635,0.6759,0.676,8289699991.0
2007-08-06 09:45:00,0.6761,0.6762,0.6758,0.6761,17600299906.0
2007-08-06 10:00:00,0.676,0.6764,0.676,0.6761,15606499884.0
2007-08-06 10:15:00,0.67615,0.6763,0.67605,0.6762,18112499885.0
2007-08-06 10:30:00,0.67625,0.6768,0.6762,0.6767,21310099865.0
2007-08-06 10:45:00,0.6768,0.677,0.6767,0.6769,13541799947.0
2007-08-06 11:00:00,0.677,0.67775,0.6769,0.6776,22504399981.0
2007-08-06 11:15:00,0.67765,0.6781,0.6776,0.6779,14233699986.0
2007-08-06 11:30:00,0.678,0.6784,0.6779,0.6782,18476599934.0
2007-08-06 11:45:00,0.6783,0.6795,0.6782,0.6793,17568899980.0
2007-08-06 12:00:00,0.6792,0.67955,0.6791,0.6793,25076100039.0
2007-08-06 12:15:00,0.6793,0.68,0.6789,0.6796,23930400001.0
2007-08-06 12:30:00,0.6796,0.67985,0.6794,0.6797,19165200011.0
2007-08-06 12:45:00,0.6798,0.68,0.6796,0.6798,20024100061.0
2007-08-06 13:00:00,0.6798,0.6804,0.67965,0.6802,23337300120.0
2007-08-06 13:15:00,0.6802,0.68025,0.6799,0.6801,19762400050.0
2007-08-06 13:30:00,0.68,0.68035,0.6799,0.6803,23432600197.0
2007-08-06 13:45:00,0.6804,0.6809,0.6802,0.6802,15644399923.0
2007-08-06 14:00:00,0.6802,0.6805,0.6801,0.6802,15476000028.0
2007-08-06 14:15:00,0.68025,0.68025,0.6797,0.68,18714799990.0
2007-08-06 14:30:00,0.68,0.6802,0.67985,0.6801,15800800090.0
2007-08-06 14:45:00,0.6802,0.68075,0.6802,0.68075,20722100050.0
2007-08-06 15:00:00,0.6807,0.6809,0.68065,0.68065,21742699936.0
2007-08-06 15:15:00,0.68065,0.6807,0.6802,0.6803,21237899970.0
2007-08-06 15:30:00,0.6802,0.6803,0.67975,0.6798,21576399938.0
2007-08-06 15:45:00,0.6797,0.6803,0.6795,0.6797,17800800022.0
2007-08-06 16:00:00,0.6796,0.67995,0.6794,0.6795,18196299971.0
2007-08-06 16:15:00,0.6795,0.6799,0.6794,0.6797,23722599885.0
2007-08-06 16:30:00,0.6796,0.6801,0.6796,0.6799,18784999828.0
2007-08-06 16:45:00,0.68005,0.68005,0.679,0.6791,21016099993.0
2007-08-06 17:00:00,0.679,0.6794,0.679,0.6793,20003200123.0
2007-08-06 17:15:00,0.6794,0.6795,0.67925,0.6795,21691299957.0
2007-08-06 17:30:00,0.6794,0.67955,0.6791,0.6791,17449799980.0
2007-08-06 17:45:00,0.6792,0.6794,0.679,0.6794,25239400013.0
2007-08-06 18:00:00,0.6794,0.6795,0.6789,0.6794,17153500029.0
2007-08-06 18:15:00,0.6794,0.6799,0.6794,0.6797,22035000049.0
2007-08-06 18:30:00,0.67965,0.6797,0.6792,0.67945,17147200026.0
2007-08-06 18:45:00,0.6794,0.6796,0.6792,0.6793,18007699962.0
2007-08-06 19:00:00,0.6793,0.6794,0.6791,0.6793,19138499919.0
2007-08-06 19:15:00,0.6792,0.6794,0.6792,0.6793,11385600003.0
2007-08-06 19:30:00,0.6793,0.6795,0.6792,0.6795,13626699992.0
2007-08-06 19:45:00,0.6795,0.6797,0.67935,0.6797,16767999991.0
2007-08-06 20:00:00,0.6797,0.67975,0.6795,0.6797,17013599867.0
2007-08-06 20:15:00,0.67965,0.6798,0.67945,0.6795,15298800006.0
2007-08-06 20:30:00,0.6795,0.6796,0.67927,0.67955,16011399948.0
2007-08-06 20:45:00,0.67955,0.6798,0.67925,0.6797,16861199953.0
2007-08-06 21:00:00,0.6797,0.6798,0.6794,0.6795,19127299983.0
2007-08-06 21:15:00,0.6795,0.6795,0.679,0.679,18913499914.0
2007-08-06 21:30:00,0.6791,0.67935,0.679,0.6791,13733199969.0
2007-08-06 21:45:00,0.6791,0.67915,0.6788,0.6789,12086600019.0
2007-08-06 22:00:00,0.6789,0.6792,0.6789,0.67915,13424799976.0
2007-08-06 22:15:00,0.67915,0.6792,0.67895,0.679,7649999920.0
2007-08-06 22:30:00,0.679,0.6791,0.67875,0.67875,9852300042.0
2007-08-06 22:45:00,0.6788,0.679,0.67875,0.67885,6265500028.0
2007-08-06 23:00:00,0.6787,0.6788,0.6786,0.6786,2379200015.0
2007-08-06 23:15:00,0.6786,0.6789,0.6785,0.6788,4873100017.0
2007-08-06 23:30:00,0.6788,0.67915,0.67875,0.6791,5600899964.0
2007-08-06 23:45:00,0.6791,0.6794,0.6788,0.6791,4191000009.0
2007-08-07 00:00:00,0.6791,0.67925,0.67884,0.67925,4466099996.0
2007-08-07 00:15:00,0.67925,0.6793,0.67905,0.6791,2197899988.0
2007-08-07 00:30:00,0.6791,0.6792,0.67905,0.6792,2175999987.0
2007-08-07 00:45:00,0.6792,0.6793,0.6789,0.67905,8435699987.0
2007-08-07 01:00:00,0.67905,0.67935,0.679,0.67925,4239999977.0
2007-08-07 01:15:00,0.67925,0.6795,0.67905,0.6795,8925099933.0
2007-08-07 01:30:00,0.6795,0.6796,0.67945,0.6795,8514800000.0
2007-08-07 01:45:00,0.6795,0.6797,0.67945,0.67945,4471399985.0
2007-08-07 02:00:00,0.6795,0.6798,0.67945,0.6796,9872399992.0
2007-08-07 02:15:00,0.6797,0.6798,0.6796,0.6796,1655599995.0
2007-08-07 02:30:00,0.6796,0.6796,0.67925,0.67945,4893899987.0
2007-08-07 02:45:00,0.67945,0.6795,0.67925,0.6793,9752000033.0
2007-08-07 03:00:00,0.67925,0.6795,0.67925,0.6795,8132599947.0
2007-08-07 03:15:00,0.6795,0.67955,0.6793,0.67955,8768000005.0
2007-08-07 03:30:00,0.67938,0.67955,0.67925,0.67925,11027200020.0
2007-08-07 03:45:00,0.6793,0.67955,0.67915,0.67945,10343199971.0
2007-08-07 04:00:00,0.6795,0.6795,0.67916,0.6794,6778799952.0
2007-08-07 04:15:00,0.6794,0.67955,0.6793,0.6794,6073999977.0
2007-08-07 04:30:00,0.6794,0.6794,0.67925,0.6793,11295200004.0
2007-08-07 04:45:00,0.6793,0.6795,0.67925,0.6794,7033299950.0
2007-08-07 05:00:00,0.6794,0.6795,0.67935,0.6795,5010700003.0
2007-08-07 05:15:00,0.6795,0.6795,0.6793,0.67945,4104799979.0
2007-08-07 05:30:00,0.67945,0.6795,0.6794,0.6795,2268400000.0
2007-08-07 05:45:00,0.6795,0.6797,0.6795,0.6796,6707699914.0
2007-08-07 06:00:00,0.6796,0.6798,0.67955,0.67975,7112899939.0
2007-08-07 06:15:00,0.6798,0.6798,0.679,0.6793,11112299889.0
2007-08-07 06:30:00,0.67935,0.6794,0.67905,0.6791,8600699965.0
2007-08-07 06:45:00,0.6791,0.6792,0.67887,0.6792,7156299961.0
2007-08-07 07:00:00,0.6792,0.6792,0.6789,0.67895,4371800001.0
2007-08-07 07:15:00,0.67895,0.6791,0.67875,0.679,8634899958.0
2007-08-07 07:30:00,0.679,0.6791,0.67895,0.679,10502800003.0
2007-08-07 07:45:00,0.679,0.6793,0.67895,0.67925,9141499948.0
2007-08-07 08:00:00,0.6793,0.6796,0.67915,0.6795,12624299988.0
2007-08-07 08:15:00,0.6794,0.6798,0.6794,0.67965,13283199951.0
2007-08-07 08:30:00,0.6797,0.6798,0.67935,0.6797,14143299913.0
2007-08-07 08:45:00,0.67975,0.68,0.6795,0.68,18757299950.0
2007-08-07 09:00:00,0.68,0.6801,0.6798,0.6799,18665599924.0
2007-08-07 09:15:00,0.67985,0.6808,0.6798,0.6807,21210499929.0
2007-08-07 09:30:00,0.6808,0.68085,0.6805,0.6808,19726399977.0
2007-08-07 09:45:00,0.6808,0.6811,0.6807,0.681,21555599959.0
2007-08-07 10:00:00,0.681,0.6814,0.6807,0.6813,27427000057.0
2007-08-07 10:15:00,0.6813,0.68135,0.6807,0.68085,15423300068.0
2007-08-07 10:30:00,0.68085,0.6812,0.6808,0.6812,15091699981.0
2007-08-07 10:45:00,0.681,0.6812,0.6806,0.68065,20110500066.0
2007-08-07 11:00:00,0.6805,0.68085,0.6804,0.6807,17956399993.0
2007-08-07 11:15:00,0.6805,0.6807,0.6804,0.68065,11613500006.0
2007-08-07 11:30:00,0.68065,0.6809,0.68045,0.6805,13226599977.0
2007-08-07 11:45:00,0.6804,0.6807,0.6804,0.6807,19343500024.0
2007-08-07 12:00:00,0.6807,0.68075,0.6804,0.68065,16426600019.0
2007-08-07 12:15:00,0.68065,0.6807,0.68045,0.6806,13058199989.0
2007-08-07 12:30:00,0.68065,0.68065,0.6804,0.6805,16727700098.0
2007-08-07 12:45:00,0.68045,0.6806,0.6803,0.6804,19636600033.0
2007-08-07 13:00:00,0.68035,0.68045,0.6803,0.68045,16917900055.0
2007-08-07 13:15:00,0.68045,0.6805,0.6803,0.68035,16021599936.0
2007-08-07 13:30:00,0.6804,0.68045,0.6802,0.6803,7956800023.0
2007-08-07 13:45:00,0.6803,0.6805,0.68025,0.6804,15351800033.0
2007-08-07 14:00:00,0.6804,0.6806,0.6803,0.6805,19221800059.0
2007-08-07 14:15:00,0.68055,0.68055,0.6803,0.6803,12961500040.0
2007-08-07 14:30:00,0.6804,0.6809,0.6803,0.68085,25699100065.0
2007-08-07 14:45:00,0.6809,0.68125,0.6808,0.6811,23407000168.0
2007-08-07 15:00:00,0.6811,0.68115,0.6807,0.6808,16239700019.0
2007-08-07 15:15:00,0.6807,0.68115,0.6805,0.6805,23622999905.0
2007-08-07 15:30:00,0.6806,0.681,0.6804,0.6809,17814299943.0
2007-08-07 15:45:00,0.6809,0.68125,0.6808,0.68125,16000500009.0
2007-08-07 16:00:00,0.6813,0.68165,0.6812,0.6815,13445099933.0
2007-08-07 16:15:00,0.68155,0.6816,0.68115,0.6813,10565700008.0
2007-08-07 16:30:00,0.6813,0.6813,0.681,0.68125,19289000078.0
2007-08-07 16:45:00,0.68125,0.68135,0.6808,0.6809,20766799922.0
2007-08-07 17:00:00,0.681,0.6811,0.6808,0.6809,19466699849.0
2007-08-07 17:15:00,0.6809,0.6812,0.68085,0.6812,17106599974.0
2007-08-07 17:30:00,0.6812,0.6812,0.6805,0.6805,13392800013.0
2007-08-07 17:45:00,0.6805,0.6807,0.6801,0.68045,27495200033.0
2007-08-07 18:00:00,0.68045,0.68045,0.6797,0.67985,18092400078.0
2007-08-07 18:15:00,0.67985,0.68,0.6795,0.6797,16717999981.0
2007-08-07 18:30:00,0.6797,0.67985,0.6795,0.6796,19044399948.0
2007-08-07 18:45:00,0.67955,0.6796,0.6792,0.6793,11451699977.0
2007-08-07 19:00:00,0.67935,0.6797,0.6793,0.6795,16712799958.0
2007-08-07 19:15:00,0.6796,0.6798,0.6796,0.6796,10727699984.0
2007-08-07 19:30:00,0.67965,0.6799,0.6796,0.67985,9149599996.0
2007-08-07 19:45:00,0.67985,0.68005,0.6798,0.67985,10268999946.0
2007-08-07 20:00:00,0.6799,0.68005,0.67925,0.6793,15709621813.0
2007-08-07 20:15:00,0.6793,0.6802,0.6793,0.6797,29516499792.0
2007-08-07 20:30:00,0.6798,0.6802,0.6797,0.6798,20867999650.0
2007-08-07 20:45:00,0.6799,0.68025,0.6796,0.6797,26161999864.0
2007-08-07 21:00:00,0.6798,0.6802,0.6797,0.6799,20649500014.0
2007-08-07 21:15:00,0.6799,0.6799,0.67935,0.6796,14803200023.0
2007-08-07 21:30:00,0.67965,0.6798,0.6794,0.6796,13187199982.0
2007-08-07 21:45:00,0.67955,0.67985,0.6795,0.6796,16836299995.0
2007-08-07 22:00:00,0.6796,0.6798,0.67935,0.6794,8017400003.0
2007-08-07 22:15:00,0.6794,0.6795,0.6793,0.6794,8014299994.0
2007-08-07 22:30:00,0.6794,0.67945,0.6791,0.6793,11135499955.0
2007-08-07 22:45:00,0.6793,0.6795,0.67915,0.6794,8224299936.0
2007-08-07 23:00:00,0.6794,0.6796,0.67905,0.6794,3082799988.0
2007-08-07 23:15:00,0.6794,0.6796,0.67915,0.67955,3008799984.0
2007-08-07 23:30:00,0.6795,0.6796,0.6793,0.6796,2156900005.0
2007-08-07 23:45:00,0.6796,0.6796,0.6793,0.67945,2539999988.0
2007-08-08 00:00:00,0.67938,0.6796,0.679,0.6794,6882699991.0
2007-08-08 00:15:00,0.6794,0.6796,0.67935,0.67955,6655900072.0
2007-08-08 00:30:00,0.6796,0.6797,0.67935,0.67945,3365699990.0
2007-08-08 00:45:00,0.6795,0.6796,0.67931,0.6794,6264700007.0
2007-08-08 01:00:00,0.6794,0.6797,0.6794,0.6795,7093600026.0
2007-08-08 01:15:00,0.6795,0.67965,0.67924,0.6795,2644299998.0
2007-08-08 01:30:00,0.67945,0.6796,0.6794,0.6795,5053000020.0
2007-08-08 01:45:00,0.6795,0.67985,0.67945,0.6796,8139399988.0
2007-08-08 02:00:00,0.67965,0.68015,0.67955,0.68005,11730999955.0
2007-08-08 02:15:00,0.68005,0.6801,0.67995,0.67995,5214299991.0
2007-08-08 02:30:00,0.67995,0.6801,0.67975,0.68,5704399982.0
2007-08-08 02:45:00,0.68,0.68015,0.6798,0.6801,6170100017.0
2007-08-08 03:00:00,0.6801,0.6801,0.6798,0.67995,7848600011.0
2007-08-08 03:15:00,0.68,0.6802,0.67995,0.6801,8924000009.0
2007-08-08 03:30:00,0.68005,0.6802,0.67995,0.68,5573599971.0
2007-08-08 03:45:00,0.68005,0.68025,0.67992,0.6802,8759899975.0
2007-08-08 04:00:00,0.6802,0.6804,0.68015,0.6803,7047899978.0
2007-08-08 04:15:00,0.6803,0.6804,0.68015,0.6803,9773599945.0
2007-08-08 04:30:00,0.6803,0.6803,0.67995,0.6801,2064900000.0
2007-08-08 04:45:00,0.6801,0.6802,0.68,0.6801,3035899989.0
2007-08-08 05:00:00,0.6801,0.6803,0.6801,0.6802,2527799988.0
2007-08-08 05:15:00,0.6802,0.6802,0.67989,0.68007,4889899980.0
2007-08-08 05:30:00,0.6802,0.6802,0.68005,0.6802,3413599980.0
2007-08-08 05:45:00,0.6802,0.6802,0.67985,0.68005,10862700020.0
2007-08-08 06:00:00,0.68005,0.68015,0.6799,0.68,3105199989.0
2007-08-08 06:15:00,0.68,0.68025,0.6799,0.68,5646999994.0
2007-08-08 06:30:00,0.68,0.68005,0.67985,0.6799,6816600017.0
2007-08-08 06:45:00,0.6799,0.68,0.67985,0.67985,4555000007.0
2007-08-08 07:00:00,0.6799,0.6801,0.67985,0.6801,4968200015.0
2007-08-08 07:15:00,0.6801,0.68015,0.67987,0.6801,6717300008.0
2007-08-08 07:30:00,0.68005,0.6802,0.67995,0.6801,5366799991.0
2007-08-08 07:45:00,0.6801,0.6801,0.6796,0.68,8969799998.0
2007-08-08 08:00:00,0.68,0.6809,0.6799,0.6809,18835399990.0
2007-08-08 08:15:00,0.6808,0.6809,0.6805,0.6807,19775400013.0
2007-08-08 08:30:00,0.6806,0.6809,0.6804,0.6807,19806800007.0
2007-08-08 08:45:00,0.68075,0.6808,0.68015,0.68035,21475099926.0
2007-08-08 09:00:00,0.6803,0.6804,0.68,0.6801,21514099820.0
2007-08-08 09:15:00,0.68,0.6803,0.6798,0.6801,27358400014.0
2007-08-08 09:30:00,0.6802,0.6804,0.6801,0.68015,19775100013.0
2007-08-08 09:45:00,0.6802,0.68025,0.6793,0.6796,18043499995.0
2007-08-08 10:00:00,0.6797,0.6797,0.679,0.67915,19755799962.0
2007-08-08 10:15:00,0.67915,0.67925,0.6788,0.679,22646900074.0
2007-08-08 10:30:00,0.67895,0.6793,0.6788,0.6792,18724099979.0
2007-08-08 10:45:00,0.67915,0.67935,0.679,0.6793,19013699988.0
2007-08-08 11:00:00,0.6793,0.6795,0.6792,0.6794,14807399933.0
2007-08-08 11:15:00,0.6794,0.6796,0.6793,0.6794,15902499869.0
2007-08-08 11:30:00,0.67945,0.68035,0.6791,0.6799,21143600091.0
2007-08-08 11:45:00,0.68,0.68,0.6794,0.6795,17153499952.0
2007-08-08 12:00:00,0.6796,0.6796,0.6787,0.6787,22790499892.0
2007-08-08 12:15:00,0.6788,0.679,0.6785,0.6787,17590199881.0
2007-08-08 12:30:00,0.6788,0.6789,0.6784,0.6788,17063599898.0
2007-08-08 12:45:00,0.6788,0.67895,0.6783,0.6784,21247700001.0
2007-08-08 13:00:00,0.6783,0.6784,0.678,0.678,16301199959.0
2007-08-08 13:15:00,0.6781,0.6782,0.6777,0.6779,13794200005.0
2007-08-08 13:30:00,0.6779,0.678,0.6777,0.6777,25997099959.0
2007-08-08 13:45:00,0.6776,0.67795,0.6776,0.67775,16736200030.0
2007-08-08 14:00:00,0.6776,0.6778,0.6776,0.6777,17096099990.0
2007-08-08 14:15:00,0.6779,0.6782,0.67785,0.678,17658999971.0
2007-08-08 14:30:00,0.6781,0.6782,0.6778,0.678,17025199960.0
2007-08-08 14:45:00,0.6782,0.6785,0.6781,0.67845,17228499871.0
2007-08-08 15:00:00,0.6783,0.67835,0.678,0.6781,15162499924.0
2007-08-08 15:15:00,0.6781,0.6782,0.678,0.6781,22694600060.0
2007-08-08 15:30:00,0.678,0.6783,0.678,0.67825,26941099971.0
2007-08-08 15:45:00,0.6783,0.6784,0.6779,0.678,16609399805.0
2007-08-08 16:00:00,0.6781,0.6781,0.6777,0.6777,15819299802.0
2007-08-08 16:15:00,0.6778,0.6778,0.6771,0.6773,13706099887.0
2007-08-08 16:30:00,0.67735,0.6775,0.677,0.6774,26389999906.0
2007-08-08 16:45:00,0.6774,0.6778,0.677,0.6777,22341099925.0
2007-08-08 17:00:00,0.6778,0.6778,0.6776,0.6777,19489399980.0
2007-08-08 17:15:00,0.6778,0.678,0.6777,0.67795,23506000007.0
2007-08-08 17:30:00,0.67795,0.6781,0.6777,0.6779,20834899932.0
2007-08-08 17:45:00,0.67795,0.6781,0.6777,0.6779,17849300007.0
2007-08-08 18:00:00,0.6779,0.6782,0.6778,0.67785,16839400037.0
2007-08-08 18:15:00,0.67785,0.67785,0.6774,0.6775,19533099988.0
2007-08-08 18:30:00,0.67765,0.67805,0.6776,0.67795,12921999939.0
2007-08-08 18:45:00,0.6779,0.67815,0.6777,0.67815,15222100023.0
2007-08-08 19:00:00,0.678,0.6781,0.6776,0.6776,14896600038.0
2007-08-08 19:15:00,0.67755,0.6777,0.6775,0.6775,13252100004.0
2007-08-08 19:30:00,0.6774,0.67745,0.6772,0.6773,23697499993.0
2007-08-08 19:45:00,0.67735,0.6775,0.67725,0.6775,12631400012.0
2007-08-08 20:00:00,0.6775,0.6776,0.6773,0.67735,13204600032.0
2007-08-08 20:15:00,0.67735,0.6776,0.6772,0.67755,12514699993.0
2007-08-08 20:30:00,0.67755,0.67765,0.67735,0.6776,13528300020.0
2007-08-08 20:45:00,0.67755,0.67765,0.6774,0.67755,11677399931.0
2007-08-08 21:00:00,0.67755,0.67765,0.6774,0.6775,12434599962.0
2007-08-08 21:15:00,0.6775,0.6777,0.6773,0.67765,18752699979.0
2007-08-08 21:30:00,0.67765,0.67805,0.67755,0.6777,15399699965.0
2007-08-08 21:45:00,0.6777,0.6777,0.6773,0.6774,15152499968.0
2007-08-08 22:00:00,0.6774,0.6776,0.67735,0.6775,6896900005.0
2007-08-08 22:15:00,0.6775,0.6775,0.67725,0.6773,6714999997.0
2007-08-08 22:30:00,0.6773,0.67745,0.67715,0.6772,6978399947.0
2007-08-08 22:45:00,0.6772,0.67725,0.67705,0.6772,6536800000.0
2007-08-08 23:00:00,0.6771,0.6773,0.677,0.6772,2309199986.0
2007-08-08 23:15:00,0.67725,0.6774,0.67695,0.6774,1870699983.0
2007-08-08 23:30:00,0.6774,0.67745,0.6772,0.6774,3368499998.0
2007-08-08 23:45:00,0.6774,0.6778,0.677,0.6777,2967400014.0
2007-08-09 00:00:00,0.6777,0.6777,0.67715,0.67735,2416099998.0
2007-08-09 00:15:00,0.67735,0.6774,0.67705,0.67725,1640299992.0
2007-08-09 00:30:00,0.6773,0.6774,0.67711,0.6773,3866599974.0
2007-08-09 00:45:00,0.6773,0.6774,0.67725,0.6774,2389599992.0
2007-08-09 01:00:00,0.6774,0.6776,0.6774,0.6776,2098199991.0
2007-08-09 01:15:00,0.6776,0.67765,0.67748,0.67755,2574899984.0
2007-08-09 01:30:00,0.67755,0.67765,0.67743,0.6776,1169699995.0
2007-08-09 01:45:00,0.6776,0.6778,0.67727,0.67776,5439900005.0
2007-08-09 02:00:00,0.6777,0.6777,0.6771,0.67725,5366299986.0
2007-08-09 02:15:00,0.6773,0.6774,0.6772,0.6774,9746199957.0
2007-08-09 02:30:00,0.6774,0.6777,0.67735,0.67745,8933000011.0
2007-08-09 02:45:00,0.6775,0.67755,0.67725,0.6775,7058100006.0
2007-08-09 03:00:00,0.6775,0.67765,0.67735,0.67735,4811999995.0
2007-08-09 03:15:00,0.67735,0.6776,0.6771,0.67755,4780399993.0
2007-08-09 03:30:00,0.67755,0.67765,0.6774,0.67745,4321400006.0
2007-08-09 03:45:00,0.67745,0.67755,0.67735,0.67745,3258200006.0
2007-08-09 04:00:00,0.6775,0.67755,0.67735,0.67745,2556299989.0
2007-08-09 04:15:00,0.6774,0.6776,0.67735,0.67755,2128599994.0
2007-08-09 04:30:00,0.67755,0.6776,0.67745,0.6775,1289999995.0
2007-08-09 04:45:00,0.6775,0.67755,0.67725,0.6775,1228299999.0
2007-08-09 05:00:00,0.67755,0.67755,0.6773,0.67745,1951999995.0
2007-08-09 05:15:00,0.6775,0.67755,0.67722,0.67741,4822699983.0
2007-08-09 05:30:00,0.6775,0.67755,0.67723,0.67732,4665800020.0
2007-08-09 05:45:00,0.67745,0.67745,0.67721,0.6774,4539999989.0
2007-08-09 06:00:00,0.67745,0.6778,0.6774,0.67755,5139599978.0
2007-08-09 06:15:00,0.6776,0.6776,0.67743,0.6776,3269999990.0
2007-08-09 06:30:00,0.6776,0.6776,0.6774,0.6775,3813700020.0
2007-08-09 06:45:00,0.6775,0.6776,0.67735,0.67755,1519200006.0
2007-08-09 07:00:00,0.67755,0.67755,0.6772,0.6772,3218399983.0
2007-08-09 07:15:00,0.67725,0.6775,0.67715,0.67745,5902499973.0
2007-08-09 07:30:00,0.67745,0.67755,0.67705,0.67725,9814600029.0
2007-08-09 07:45:00,0.6772,0.67725,0.67705,0.6771,6034199993.0
2007-08-09 08:00:00,0.6771,0.67745,0.677,0.6773,9678400062.0
2007-08-09 08:15:00,0.6773,0.67775,0.6773,0.6774,17227099946.0
2007-08-09 08:30:00,0.6774,0.6774,0.677,0.677,16548899911.0
2007-08-09 08:45:00,0.6771,0.678,0.6767,0.6779,21029299697.0
2007-08-09 09:00:00,0.6778,0.6779,0.6766,0.677,23219999610.0
2007-08-09 09:15:00,0.6769,0.6771,0.6762,0.6771,25150399810.0
2007-08-09 09:30:00,0.677,0.6774,0.6762,0.6764,26129099959.0
2007-08-09 09:45:00,0.6765,0.6768,0.6763,0.6764,18368500011.0
2007-08-09 10:00:00,0.6764,0.6766,0.6763,0.6766,17657000008.0
2007-08-09 10:15:00,0.6766,0.6768,0.67635,0.6767,18168399998.0
2007-08-09 10:30:00,0.6767,0.67695,0.6766,0.6768,14695200022.0
2007-08-09 10:45:00,0.6768,0.67685,0.6766,0.6767,14656699987.0
2007-08-09 11:00:00,0.6768,0.6777,0.6767,0.6777,22476099825.0
2007-08-09 11:15:00,0.6776,0.6777,0.6771,0.67725,23460799870.0
2007-08-09 11:30:00,0.67725,0.67745,0.67705,0.6771,24944799955.0
2007-08-09 11:45:00,0.677,0.67735,0.6768,0.6773,25209200089.0
2007-08-09 12:00:00,0.6772,0.6775,0.677,0.6772,24838499940.0
2007-08-09 12:15:00,0.6771,0.6774,0.677,0.6773,17112400054.0
2007-08-09 12:30:00,0.6773,0.6775,0.6771,0.6775,25535200072.0
2007-08-09 12:45:00,0.6775,0.6776,0.6773,0.6774,18785800023.0
2007-08-09 13:00:00,0.6775,0.67785,0.6774,0.6775,14954499944.0
2007-08-09 13:15:00,0.6774,0.6776,0.6773,0.6775,25376200084.0
2007-08-09 13:30:00,0.6774,0.67765,0.67705,0.6771,22114400000.0
2007-08-09 13:45:00,0.677,0.6774,0.677,0.6773,13598199992.0
2007-08-09 14:00:00,0.6771,0.6773,0.6769,0.6769,22093199972.0
2007-08-09 14:15:00,0.6768,0.6773,0.6767,0.67695,26255300093.0
2007-08-09 14:30:00,0.6769,0.67695,0.6763,0.6764,19386900080.0
2007-08-09 14:45:00,0.6765,0.6766,0.6755,0.6757,22686000105.0
2007-08-09 15:00:00,0.6756,0.676,0.6751,0.6759,21173600098.0
2007-08-09 15:15:00,0.676,0.6762,0.6755,0.6756,25116999984.0
2007-08-09 15:30:00,0.6757,0.6763,0.6754,0.6761,28291599784.0
2007-08-09 15:45:00,0.6762,0.6762,0.6754,0.6759,27479399825.0
2007-08-09 16:00:00,0.6759,0.676,0.6755,0.6759,22140300209.0
2007-08-09 16:15:00,0.676,0.676,0.6753,0.6756,30376000048.0
2007-08-09 16:30:00,0.6755,0.6757,0.6742,0.6749,24196500105.0
2007-08-09 16:45:00,0.6748,0.6753,0.6748,0.6751,24196500105.0
2007-08-09 17:00:00,0.675,0.6754,0.675,0.6752,21028000095.0
2007-08-09 17:15:00,0.6753,0.6757,0.675,0.6757,25919300058.0
2007-08-09 17:30:00,0.6756,0.6757,0.6753,0.6756,20793499908.0
2007-08-09 17:45:00,0.6756,0.6759,0.6754,0.6758,20211999995.0
2007-08-09 18:00:00,0.67575,0.67585,0.6756,0.67575,21130999866.0
2007-08-09 18:15:00,0.6758,0.676,0.6756,0.6757,16599000042.0
2007-08-09 18:30:00,0.6757,0.6758,0.6753,0.6756,16921399978.0
2007-08-09 18:45:00,0.67555,0.676,0.67545,0.67575,16698899955.0
2007-08-09 19:00:00,0.67575,0.6761,0.67565,0.6759,22290599951.0
2007-08-09 19:15:00,0.6759,0.6764,0.67585,0.67615,20080899904.0
2007-08-09 19:30:00,0.6762,0.6762,0.67595,0.6761,14239299963.0
2007-08-09 19:45:00,0.67605,0.6762,0.67595,0.6761,11363299944.0
2007-08-09 20:00:00,0.6761,0.6762,0.6759,0.6761,13165300025.0
2007-08-09 20:15:00,0.6761,0.6762,0.67595,0.676,20912700038.0
2007-08-09 20:30:00,0.67595,0.6764,0.67595,0.6762,22783000131.0
2007-08-09 20:45:00,0.6763,0.67635,0.676,0.6761,20585099970.0
2007-08-09 21:00:00,0.67615,0.6763,0.6757,0.6758,15843900045.0
2007-08-09 21:15:00,0.6759,0.6761,0.67575,0.67595,16506200022.0
2007-08-09 21:30:00,0.67595,0.676,0.6756,0.6758,15702200023.0
2007-08-09 21:45:00,0.6758,0.676,0.67575,0.6759,11069099972.0
2007-08-09 22:00:00,0.6759,0.676,0.6755,0.676,10725600034.0
2007-08-09 22:15:00,0.676,0.67605,0.67565,0.67565,5197399982.0
2007-08-09 22:30:00,0.6757,0.6759,0.6756,0.6758,7583599963.0
2007-08-09 22:45:00,0.6758,0.6761,0.67555,0.6757,11044799961.0
2007-08-09 23:00:00,0.6757,0.676,0.6756,0.67585,3396899998.0
2007-08-09 23:15:00,0.6759,0.676,0.67545,0.67595,5461699998.0
2007-08-09 23:30:00,0.6759,0.6761,0.67555,0.6759,3364700017.0
2007-08-09 23:45:00,0.6759,0.67605,0.6757,0.6759,3677399965.0
2007-08-10 00:00:00,0.6759,0.6761,0.67545,0.67595,2433499987.0
2007-08-10 00:15:00,0.676,0.6762,0.6758,0.67615,2637700009.0
2007-08-10 00:30:00,0.6761,0.6761,0.67565,0.6758,4111599987.0
2007-08-10 00:45:00,0.6758,0.67595,0.6756,0.6758,4843200020.0
2007-08-10 01:00:00,0.6758,0.676,0.6756,0.6759,5177800031.0
2007-08-10 01:15:00,0.6759,0.6761,0.6758,0.676,8562299999.0
2007-08-10 01:30:00,0.676,0.676,0.67525,0.67555,10816400011.0
2007-08-10 01:45:00,0.67555,0.6759,0.6755,0.6758,17210300028.0
2007-08-10 02:00:00,0.6758,0.67585,0.6753,0.6756,13588699979.0
2007-08-10 02:15:00,0.67565,0.6758,0.67548,0.6758,7228299998.0
2007-08-10 02:30:00,0.6758,0.67605,0.6757,0.676,9388399985.0
2007-08-10 02:45:00,0.676,0.676,0.6757,0.6759,15384699934.0
2007-08-10 03:00:00,0.6759,0.6761,0.67575,0.6759,13171000023.0
2007-08-10 03:15:00,0.6759,0.67595,0.6757,0.6758,9576700006.0
2007-08-10 03:30:00,0.6758,0.6759,0.67565,0.6758,12397200009.0
2007-08-10 03:45:00,0.6758,0.676,0.67565,0.6758,17471899985.0
2007-08-10 04:00:00,0.6758,0.67595,0.67565,0.6757,9262599961.0
2007-08-10 04:15:00,0.6757,0.67575,0.6754,0.67545,9786900032.0
2007-08-10 04:30:00,0.67545,0.67555,0.67495,0.67495,9986100037.0
2007-08-10 04:45:00,0.67495,0.6755,0.67495,0.67545,9836800051.0
2007-08-10 05:00:00,0.67545,0.6763,0.67535,0.67585,13385900037.0
2007-08-10 05:15:00,0.6758,0.67615,0.67575,0.67605,7635200008.0
2007-08-10 05:30:00,0.6761,0.67615,0.6758,0.67595,8782399961.0
2007-08-10 05:45:00,0.67595,0.6761,0.67585,0.676,13074900060.0
2007-08-10 06:00:00,0.676,0.67615,0.67575,0.6759,8055300015.0
2007-08-10 06:15:00,0.6759,0.6762,0.67585,0.676,7093000021.0
2007-08-10 06:30:00,0.67605,0.67625,0.67585,0.676,8206900048.0
2007-08-10 06:45:00,0.67595,0.676,0.67555,0.67565,5720399998.0
2007-08-10 07:00:00,0.67565,0.67585,0.6753,0.6756,13429300019.0
2007-08-10 07:15:00,0.6756,0.676,0.6755,0.6758,8348199969.0
2007-08-10 07:30:00,0.6758,0.67615,0.6756,0.6759,20898599936.0
2007-08-10 07:45:00,0.676,0.6767,0.6759,0.6764,18322900058.0
2007-08-10 08:00:00,0.6763,0.6773,0.6763,0.677,21788099905.0
2007-08-10 08:15:00,0.6771,0.6775,0.67695,0.6772,19786600034.0
2007-08-10 08:30:00,0.677,0.6774,0.6769,0.6772,22683799868.0
2007-08-10 08:45:00,0.677,0.6776,0.6767,0.6776,21454600093.0
2007-08-10 09:00:00,0.6775,0.6776,0.6765,0.6771,26264199831.0
2007-08-10 09:15:00,0.6772,0.6774,0.6768,0.6769,24015899949.0
2007-08-10 09:30:00,0.6768,0.6772,0.6767,0.6768,11507599930.0
2007-08-10 09:45:00,0.6769,0.677,0.6765,0.6769,21630899873.0
2007-08-10 10:00:00,0.677,0.6775,0.6767,0.6769,26531100122.0
2007-08-10 10:15:00,0.677,0.67735,0.6769,0.6771,27052699671.0
2007-08-10 10:30:00,0.6771,0.67745,0.6768,0.6772,15035799989.0
2007-08-10 10:45:00,0.67725,0.6774,0.6771,0.6773,17521199928.0
2007-08-10 11:00:00,0.6772,0.6775,0.6767,0.6771,24895499720.0
2007-08-10 11:15:00,0.677,0.67725,0.6768,0.677,21084599820.0
2007-08-10 11:30:00,0.677,0.6771,0.6767,0.6769,12958400064.0
2007-08-10 11:45:00,0.6769,0.6771,0.6767,0.6769,20224099947.0
2007-08-10 12:00:00,0.677,0.6774,0.6768,0.6772,25598100157.0
2007-08-10 12:15:00,0.6773,0.6775,0.6769,0.6771,20197200009.0
2007-08-10 12:30:00,0.677,0.6773,0.6769,0.67715,22773600012.0
2007-08-10 12:45:00,0.6772,0.6773,0.6767,0.6771,24035199896.0
2007-08-10 13:00:00,0.677,0.6774,0.6765,0.6767,26251499880.0
2007-08-10 13:15:00,0.6768,0.6773,0.6765,0.6772,23928299989.0
2007-08-10 13:30:00,0.67725,0.6776,0.6767,0.6768,29526600122.0
2007-08-10 13:45:00,0.67685,0.6773,0.67675,0.6771,25514799959.0
2007-08-10 14:00:00,0.677,0.677,0.6763,0.6767,19760799976.0
2007-08-10 14:15:00,0.6766,0.6774,0.6762,0.6773,15745599948.0
2007-08-10 14:30:00,0.6774,0.6776,0.6769,0.6776,17515399867.0
2007-08-10 14:45:00,0.6775,0.6776,0.6771,0.6772,14976699850.0
2007-08-10 15:00:00,0.6773,0.678,0.6772,0.6779,13841999928.0
2007-08-10 15:15:00,0.678,0.6782,0.6776,0.6779,12815999940.0
2007-08-10 15:30:00,0.678,0.67815,0.6776,0.6776,22067800097.0
2007-08-10 15:45:00,0.6776,0.67775,0.6775,0.6776,16471599969.0
2007-08-10 16:00:00,0.6775,0.67765,0.6771,0.6771,21295499982.0
2007-08-10 16:15:00,0.6772,0.6774,0.6769,0.67735,20626299580.0
2007-08-10 16:30:00,0.67735,0.6776,0.677,0.67705,17476500042.0
2007-08-10 16:45:00,0.67705,0.6772,0.6768,0.6772,17984800013.0
2007-08-10 17:00:00,0.6771,0.6774,0.6771,0.6772,20085299803.0
2007-08-10 17:15:00,0.6771,0.67735,0.6771,0.67725,15948299992.0
2007-08-10 17:30:00,0.67725,0.6773,0.6768,0.67685,15308199966.0
2007-08-10 17:45:00,0.67685,0.6769,0.6766,0.6768,17345399985.0
2007-08-10 18:00:00,0.67685,0.677,0.6766,0.6767,20690699989.0
2007-08-10 18:15:00,0.6766,0.6766,0.6758,0.6764,19883200111.0
2007-08-10 18:30:00,0.6763,0.6766,0.6758,0.6765,16533100071.0
2007-08-10 18:45:00,0.67645,0.6766,0.67625,0.6764,16925800041.0
2007-08-10 19:00:00,0.67635,0.6766,0.67625,0.67645,12502799983.0
2007-08-10 19:15:00,0.67645,0.6768,0.6764,0.6765,13783799992.0
2007-08-10 19:30:00,0.67635,0.67675,0.67635,0.6766,15790599943.0
2007-08-10 19:45:00,0.6767,0.6777,0.6766,0.6775,20614000008.0
2007-08-10 20:00:00,0.6775,0.6775,0.67695,0.67705,9059400040.0
2007-08-10 20:15:00,0.67705,0.67705,0.6765,0.6768,15414900030.0
2007-08-10 20:30:00,0.6768,0.67685,0.67655,0.67665,13564799989.0
2007-08-10 20:45:00,0.67665,0.677,0.67655,0.67695,10754799977.0
2007-08-10 21:00:00,0.677,0.6774,0.6769,0.6773,12568800032.0
2007-08-10 21:15:00,0.6773,0.67755,0.67725,0.6774,9800700052.0
2007-08-10 21:30:00,0.6774,0.67755,0.67715,0.6773,10842799990.0
2007-08-10 21:45:00,0.67725,0.6773,0.6769,0.67695,8251000004.0
2007-08-10 22:00:00,0.6769,0.67705,0.67665,0.67665,7322900010.0
2007-08-10 22:15:00,0.6767,0.6769,0.6766,0.6767,2069900001.0
2007-08-10 22:30:00,0.6766,0.6768,0.67635,0.6765,4448900003.0
2007-08-10 22:45:00,0.6765,0.6767,0.6764,0.6765,6029100031.0
2007-08-12 23:00:00,0.67662,0.67712,0.67637,0.67698,7177899940.0
2007-08-12 23:15:00,0.6769,0.67699,0.6766,0.6767,4293899977.0
2007-08-12 23:30:00,0.6767,0.6767,0.6763,0.6765,1598500008.0
2007-08-12 23:45:00,0.67666,0.67671,0.67639,0.6766,2191099972.0
2007-08-13 00:00:00,0.6766,0.6768,0.6765,0.6767,2012200008.0
2007-08-13 00:15:00,0.67675,0.67685,0.6766,0.67675,3077200002.0
2007-08-13 00:30:00,0.6768,0.6768,0.67635,0.67645,2672700001.0
2007-08-13 00:45:00,0.6765,0.6766,0.67623,0.6766,3302999982.0
2007-08-13 01:00:00,0.6766,0.677,0.6765,0.677,4515900014.0
2007-08-13 01:15:00,0.677,0.6771,0.6766,0.6768,5104799967.0
2007-08-13 01:30:00,0.6768,0.67701,0.67661,0.67691,2385399987.0
2007-08-13 01:45:00,0.677,0.6773,0.6769,0.6772,5613899978.0
2007-08-13 02:00:00,0.6772,0.6774,0.67705,0.6772,7562299950.0
2007-08-13 02:15:00,0.67725,0.67725,0.677,0.6772,6411299986.0
2007-08-13 02:30:00,0.6772,0.6773,0.677,0.6772,5677000011.0
2007-08-13 02:45:00,0.6772,0.6773,0.67705,0.67715,4897499987.0
2007-08-13 03:00:00,0.67715,0.6772,0.6769,0.6771,4044499984.0
2007-08-13 03:15:00,0.6771,0.6771,0.67675,0.67695,6462700002.0
2007-08-13 03:30:00,0.67695,0.677,0.6765,0.6768,10874499975.0
2007-08-13 03:45:00,0.6768,0.6769,0.6766,0.6769,8206099985.0
2007-08-13 04:00:00,0.6769,0.6773,0.67685,0.6771,9168199990.0
2007-08-13 04:15:00,0.6771,0.6771,0.6767,0.67685,7389499983.0
2007-08-13 04:30:00,0.67685,0.6769,0.67661,0.6768,5173199996.0
2007-08-13 04:45:00,0.6768,0.67685,0.67655,0.67675,3708899992.0
2007-08-13 05:00:00,0.67675,0.67675,0.67641,0.6767,3069500001.0
2007-08-13 05:15:00,0.6767,0.67675,0.67655,0.67675,1812599992.0
2007-08-13 05:30:00,0.67675,0.67705,0.67665,0.67705,6660000034.0
2007-08-13 05:45:00,0.67705,0.67745,0.67695,0.6773,10788399990.0
2007-08-13 06:00:00,0.6773,0.6774,0.67705,0.67735,11502299951.0
2007-08-13 06:15:00,0.67735,0.6774,0.67715,0.67735,7704000032.0
2007-08-13 06:30:00,0.6774,0.6774,0.67705,0.6771,7018100006.0
2007-08-13 06:45:00,0.67715,0.67725,0.67695,0.677,7404500000.0
2007-08-13 07:00:00,0.677,0.67725,0.67685,0.67695,12245099980.0
2007-08-13 07:15:00,0.67695,0.67715,0.67685,0.6769,12424499969.0
2007-08-13 07:30:00,0.6769,0.67715,0.67685,0.67705,4143600020.0
2007-08-13 07:45:00,0.67705,0.6771,0.6766,0.6768,7825999971.0
2007-08-13 08:00:00,0.6768,0.67705,0.67675,0.67695,5864699987.0
2007-08-13 08:15:00,0.67695,0.6772,0.6769,0.6769,9030700026.0
2007-08-13 08:30:00,0.6769,0.6772,0.6764,0.6767,22378599932.0
2007-08-13 08:45:00,0.6766,0.6768,0.6765,0.6767,13329099981.0
2007-08-13 09:00:00,0.6767,0.6768,0.6763,0.6766,16282899953.0
2007-08-13 09:15:00,0.6767,0.67715,0.67655,0.6767,24923799772.0
2007-08-13 09:30:00,0.6768,0.67725,0.6765,0.6772,19014899984.0
2007-08-13 09:45:00,0.6771,0.6772,0.6769,0.6772,18182900016.0
2007-08-13 10:00:00,0.6773,0.67745,0.67715,0.6772,17960999963.0
2007-08-13 10:15:00,0.6773,0.6775,0.67655,0.6768,13563199995.0
2007-08-13 10:30:00,0.6769,0.67755,0.6768,0.67745,21991099977.0
2007-08-13 10:45:00,0.6775,0.6777,0.67705,0.6771,17537199926.0
2007-08-13 11:00:00,0.677,0.6784,0.67685,0.6784,21875199896.0
2007-08-13 11:15:00,0.6783,0.679,0.6783,0.6786,23369200089.0
2007-08-13 11:30:00,0.6786,0.6788,0.67835,0.6787,15783299956.0
2007-08-13 11:45:00,0.6788,0.6794,0.6786,0.6793,25542699977.0
2007-08-13 12:00:00,0.67935,0.6794,0.67895,0.679,23037399910.0
2007-08-13 12:15:00,0.6791,0.6791,0.6787,0.6789,19332300061.0
2007-08-13 12:30:00,0.679,0.67905,0.6782,0.6785,24016699894.0
2007-08-13 12:45:00,0.6786,0.6786,0.6779,0.678,18229700058.0
2007-08-13 13:00:00,0.6781,0.6781,0.6778,0.6779,11405400022.0
2007-08-13 13:15:00,0.678,0.678,0.6778,0.6779,13669200001.0
2007-08-13 13:30:00,0.678,0.67835,0.678,0.6782,19822500018.0
2007-08-13 13:45:00,0.6782,0.6783,0.67795,0.67795,19040100018.0
2007-08-13 14:00:00,0.6779,0.6781,0.6777,0.6777,19231200057.0
2007-08-13 14:15:00,0.6778,0.6778,0.6774,0.6776,24385200072.0
2007-08-13 14:30:00,0.6775,0.67785,0.6774,0.67775,14816499822.0
2007-08-13 14:45:00,0.67775,0.67785,0.6776,0.6777,13801299963.0
2007-08-13 15:00:00,0.6777,0.6778,0.6775,0.6777,15766900022.0
2007-08-13 15:15:00,0.6778,0.6779,0.6776,0.6779,20775500036.0
2007-08-13 15:30:00,0.6779,0.6779,0.6772,0.6776,13946099993.0
2007-08-13 15:45:00,0.6777,0.6777,0.6771,0.6773,9764700000.0
2007-08-13 16:00:00,0.6772,0.6774,0.6767,0.6771,15436999958.0
2007-08-13 16:15:00,0.677,0.67715,0.6769,0.677,19990000238.0
2007-08-13 16:30:00,0.6769,0.6771,0.6767,0.6769,28966000448.0
2007-08-13 16:45:00,0.677,0.6771,0.6764,0.6767,26897000416.0
2007-08-13 17:00:00,0.6766,0.67685,0.6765,0.6765,13551199995.0
2007-08-13 17:15:00,0.67655,0.6771,0.6765,0.6769,18412899900.0
2007-08-13 17:30:00,0.677,0.677,0.6766,0.67665,19222099920.0
2007-08-13 17:45:00,0.6766,0.67695,0.6765,0.6768,16238199977.0
2007-08-13 18:00:00,0.677,0.6772,0.67685,0.6771,11887199967.0
2007-08-13 18:15:00,0.67715,0.67715,0.6768,0.6769,20561400028.0
2007-08-13 18:30:00,0.6769,0.6771,0.6768,0.6769,10563100003.0
2007-08-13 18:45:00,0.677,0.6772,0.67685,0.6771,12314399923.0
2007-08-13 19:00:00,0.6771,0.67715,0.6768,0.6769,12060900024.0
2007-08-13 19:15:00,0.67695,0.67705,0.6769,0.67695,10228000009.0
2007-08-13 19:30:00,0.67695,0.67695,0.6764,0.6765,11955299953.0
2007-08-13 19:45:00,0.6765,0.6765,0.67635,0.67635,7329199990.0
2007-08-13 20:00:00,0.6764,0.6765,0.6763,0.67635,12132799989.0
2007-08-13 20:15:00,0.6764,0.6764,0.6762,0.67635,15520800056.0
2007-08-13 20:30:00,0.6764,0.6764,0.6762,0.6764,10019799936.0
2007-08-13 20:45:00,0.6764,0.6765,0.6762,0.6763,12156500035.0
2007-08-13 21:00:00,0.6763,0.67635,0.676,0.6761,15922300028.0
2007-08-13 21:15:00,0.67615,0.67615,0.67595,0.67605,10028799996.0
2007-08-13 21:30:00,0.67605,0.6761,0.67585,0.67585,4391699981.0
2007-08-13 21:45:00,0.67585,0.676,0.6758,0.67595,10967400016.0
2007-08-13 22:00:00,0.676,0.67635,0.67595,0.67615,11773300002.0
2007-08-13 22:15:00,0.67615,0.67645,0.6761,0.6763,5944500011.0
2007-08-13 22:30:00,0.6763,0.6764,0.67615,0.67615,8999699997.0
2007-08-13 22:45:00,0.67615,0.67635,0.67585,0.67635,12683000066.0
2007-08-13 23:00:00,0.6762,0.6763,0.6759,0.6762,4199799956.0
2007-08-13 23:15:00,0.67622,0.6764,0.676,0.67635,4944099997.0
2007-08-13 23:30:00,0.6765,0.67675,0.67585,0.6762,6621600002.0
2007-08-13 23:45:00,0.6762,0.6764,0.6756,0.6764,4516299993.0
2007-08-14 00:00:00,0.6764,0.6766,0.67625,0.6764,5228099992.0
2007-08-14 00:15:00,0.67635,0.67645,0.67595,0.67615,10982299952.0
2007-08-14 00:30:00,0.67625,0.6763,0.676,0.67605,8875899995.0
2007-08-14 00:45:00,0.6761,0.67645,0.676,0.6764,7818699934.0
2007-08-14 01:00:00,0.6764,0.67645,0.67605,0.67615,9245299940.0
2007-08-14 01:15:00,0.67615,0.67645,0.67615,0.6763,3407199998.0
2007-08-14 01:30:00,0.6762,0.6765,0.67605,0.6764,9672499950.0
2007-08-14 01:45:00,0.6763,0.67655,0.67625,0.67645,10105100020.0
2007-08-14 02:00:00,0.67645,0.6768,0.67635,0.6766,7757799985.0
2007-08-14 02:15:00,0.6766,0.6768,0.6764,0.6766,8027599989.0
2007-08-14 02:30:00,0.67665,0.6767,0.6764,0.6764,9943999993.0
2007-08-14 02:45:00,0.6764,0.6767,0.67635,0.67655,11943399996.0
2007-08-14 03:00:00,0.67655,0.6767,0.67645,0.67665,7286299970.0
2007-08-14 03:15:00,0.67665,0.67685,0.67655,0.6767,7512900028.0
2007-08-14 03:30:00,0.6767,0.6767,0.67637,0.6766,3545600000.0
2007-08-14 03:45:00,0.6766,0.6768,0.67626,0.6766,3760699981.0
2007-08-14 04:00:00,0.6766,0.6768,0.67655,0.67675,4516299991.0
2007-08-14 04:15:00,0.67675,0.67685,0.67644,0.6768,4935600015.0
2007-08-14 04:30:00,0.67645,0.6769,0.67635,0.6768,9723799995.0
2007-08-14 04:45:00,0.6768,0.67695,0.67665,0.6767,4864499979.0
2007-08-14 05:00:00,0.67675,0.6768,0.6766,0.67665,3602199985.0
2007-08-14 05:15:00,0.6767,0.67675,0.6766,0.67665,5702400007.0
2007-08-14 05:30:00,0.6767,0.6768,0.67645,0.67665,7439199958.0
2007-08-14 05:45:00,0.6767,0.67672,0.67643,0.6767,5908199986.0
2007-08-14 06:00:00,0.6767,0.6767,0.67655,0.6767,5443599993.0
2007-08-14 06:15:00,0.6767,0.6767,0.67641,0.6766,4762200056.0
2007-08-14 06:30:00,0.6766,0.67665,0.67655,0.67655,5603900057.0
2007-08-14 06:45:00,0.67655,0.6767,0.67644,0.6766,2475900009.0
2007-08-14 07:00:00,0.6766,0.6767,0.67655,0.67655,2669800014.0
2007-08-14 07:15:00,0.6766,0.67675,0.6765,0.6767,4359199986.0
2007-08-14 07:30:00,0.6767,0.67705,0.67655,0.6767,12637599997.0
2007-08-14 07:45:00,0.6767,0.6771,0.6766,0.67705,14590200018.0
2007-08-14 08:00:00,0.67705,0.67705,0.67655,0.67685,11315000004.0
2007-08-14 08:15:00,0.67685,0.67705,0.6767,0.677,18251899962.0
2007-08-14 08:30:00,0.677,0.6771,0.67655,0.677,20097499910.0
2007-08-14 08:45:00,0.677,0.6772,0.6764,0.6765,17544499839.0
2007-08-14 09:00:00,0.6766,0.6767,0.6763,0.67665,20857199710.0
2007-08-14 09:15:00,0.67665,0.6769,0.6765,0.6767,8938799996.0
2007-08-14 09:30:00,0.6767,0.6769,0.6764,0.6768,15412799932.0
2007-08-14 09:45:00,0.67685,0.67695,0.6758,0.6759,23143699880.0
2007-08-14 10:00:00,0.6758,0.6761,0.6756,0.6757,23254699864.0
2007-08-14 10:15:00,0.6758,0.6761,0.6756,0.6761,19020399880.0
2007-08-14 10:30:00,0.6763,0.6792,0.6763,0.6786,20369999745.0
2007-08-14 10:45:00,0.6785,0.6789,0.6783,0.6787,17334099884.0
2007-08-14 11:00:00,0.6788,0.6791,0.6786,0.6788,17059899974.0
2007-08-14 11:15:00,0.6786,0.6791,0.6786,0.6787,18372199972.0
2007-08-14 11:30:00,0.6788,0.679,0.6786,0.6786,18882599991.0
2007-08-14 11:45:00,0.6787,0.6794,0.67855,0.679,19954599900.0
2007-08-14 12:00:00,0.6789,0.6795,0.6789,0.67915,26295999876.0
2007-08-14 12:15:00,0.67915,0.6792,0.6785,0.6785,17678199931.0
2007-08-14 12:30:00,0.6786,0.67895,0.6785,0.6787,17056900046.0
2007-08-14 12:45:00,0.6788,0.6788,0.67855,0.6787,18897399922.0
2007-08-14 13:00:00,0.6786,0.679,0.6785,0.6788,15402700108.0
2007-08-14 13:15:00,0.6787,0.6788,0.678,0.678,28388400026.0
2007-08-14 13:30:00,0.6782,0.6788,0.6781,0.6787,13139800005.0
2007-08-14 13:45:00,0.6787,0.6788,0.6785,0.6785,14956699983.0
2007-08-14 14:00:00,0.6786,0.679,0.6786,0.6787,26378399774.0
2007-08-14 14:15:00,0.6788,0.6792,0.6787,0.6789,22888100288.0
2007-08-14 14:30:00,0.6788,0.6792,0.6785,0.6788,15479999952.0
2007-08-14 14:45:00,0.6787,0.6791,0.6786,0.6786,18059999944.0
2007-08-14 15:00:00,0.6785,0.679,0.6785,0.6789,10743999969.0
2007-08-14 15:15:00,0.67895,0.6791,0.6788,0.6791,16518799916.0
2007-08-14 15:30:00,0.679,0.67915,0.67895,0.679,20734499878.0
2007-08-14 15:45:00,0.6789,0.6789,0.6785,0.6785,20529699924.0
2007-08-14 16:00:00,0.6786,0.6789,0.6785,0.6789,29100500031.0
2007-08-14 16:15:00,0.6788,0.6791,0.6788,0.6789,21992299990.0
2007-08-14 16:30:00,0.679,0.67915,0.6788,0.679,10061099893.0
2007-08-14 16:45:00,0.6788,0.6789,0.6785,0.6785,21269899835.0
2007-08-14 17:00:00,0.6784,0.679,0.6784,0.6789,24430200012.0
2007-08-14 17:15:00,0.679,0.679,0.6788,0.67895,16760000136.0
2007-08-14 17:30:00,0.67895,0.679,0.6788,0.6789,16383199990.0
2007-08-14 17:45:00,0.6789,0.6791,0.67875,0.67905,15906999938.0
2007-08-14 18:00:00,0.6789,0.6791,0.6786,0.6787,19571900033.0
2007-08-14 18:15:00,0.6788,0.6788,0.6783,0.6785,18852399976.0
2007-08-14 18:30:00,0.6784,0.6786,0.6782,0.67855,11501199983.0
2007-08-14 18:45:00,0.67855,0.6787,0.67845,0.6786,9720499998.0
2007-08-14 19:00:00,0.67855,0.67865,0.6784,0.6785,21945800079.0
2007-08-14 19:15:00,0.6786,0.67885,0.6785,0.6788,13523699969.0
2007-08-14 19:30:00,0.67875,0.6788,0.6784,0.67845,15002999955.0
2007-08-14 19:45:00,0.6785,0.6785,0.6779,0.678,18010200057.0
2007-08-14 20:00:00,0.6781,0.6781,0.6777,0.678,15814900091.0
2007-08-14 20:15:00,0.678,0.678,0.6777,0.67785,10987999992.0
2007-08-14 20:30:00,0.6779,0.678,0.6775,0.6776,16299650051.0
2007-08-14 20:45:00,0.6776,0.678,0.6775,0.678,19630700014.0
2007-08-14 21:00:00,0.6779,0.6781,0.6774,0.6775,12088500065.0
2007-08-14 21:15:00,0.6775,0.67765,0.6771,0.67725,14937200000.0
2007-08-14 21:30:00,0.6772,0.6775,0.6772,0.6774,13554299989.0
2007-08-14 21:45:00,0.6774,0.67755,0.67715,0.67745,17167799963.0
2007-08-14 22:00:00,0.6775,0.6776,0.67725,0.6774,12227900048.0
2007-08-14 22:15:00,0.6775,0.6777,0.6774,0.6775,14866400003.0
2007-08-14 22:30:00,0.6775,0.6777,0.67735,0.6776,14479199963.0
2007-08-14 22:45:00,0.6776,0.67775,0.6773,0.6776,7918700025.0
2007-08-14 23:00:00,0.67745,0.67795,0.6774,0.67775,3978400010.0
2007-08-14 23:15:00,0.67775,0.6779,0.6775,0.6775,3426899971.0
2007-08-14 23:30:00,0.6775,0.6779,0.6773,0.6779,5671799995.0
2007-08-14 23:45:00,0.6779,0.67795,0.6777,0.67785,1585199993.0
2007-08-15 00:00:00,0.67785,0.67785,0.6775,0.6775,8207499986.0
2007-08-15 00:15:00,0.6775,0.67785,0.67745,0.6778,5296700006.0
2007-08-15 00:30:00,0.67785,0.67815,0.6777,0.67805,12848199999.0
2007-08-15 00:45:00,0.67805,0.67805,0.6775,0.6776,11072800017.0
2007-08-15 01:00:00,0.67755,0.678,0.67755,0.678,6507199953.0
2007-08-15 01:15:00,0.67805,0.67805,0.67785,0.67795,7610599971.0
2007-08-15 01:30:00,0.67795,0.6782,0.67795,0.67815,5611899947.0
2007-08-15 01:45:00,0.67815,0.6782,0.67795,0.678,3777800014.0
2007-08-15 02:00:00,0.678,0.67805,0.67785,0.67795,8218500000.0
2007-08-15 02:15:00,0.67795,0.67825,0.6779,0.6782,12552299960.0
2007-08-15 02:30:00,0.6782,0.67855,0.6781,0.67845,12686700038.0
2007-08-15 02:45:00,0.6785,0.6786,0.6783,0.6783,12062200021.0
2007-08-15 03:00:00,0.67835,0.67845,0.67815,0.6782,7340099999.0
2007-08-15 03:15:00,0.6782,0.67825,0.67775,0.67785,12514500015.0
2007-08-15 03:30:00,0.67785,0.67815,0.67785,0.67805,9791500012.0
2007-08-15 03:45:00,0.678,0.67805,0.67775,0.67785,13974100022.0
2007-08-15 04:00:00,0.6779,0.6779,0.67775,0.6779,10852600005.0
2007-08-15 04:15:00,0.6779,0.67815,0.6779,0.6781,7567900011.0
2007-08-15 04:30:00,0.6781,0.67835,0.67805,0.6783,8451699971.0
2007-08-15 04:45:00,0.6783,0.6785,0.67825,0.6785,7406199949.0
2007-08-15 05:00:00,0.6785,0.6786,0.67835,0.67835,9612500028.0
2007-08-15 05:15:00,0.6784,0.6785,0.67825,0.6784,14934099969.0
2007-08-15 05:30:00,0.67835,0.67855,0.67805,0.67825,14415999999.0
2007-08-15 05:45:00,0.6782,0.67865,0.6782,0.6784,11349700056.0
2007-08-15 06:00:00,0.6784,0.6785,0.67825,0.6785,14437699965.0
2007-08-15 06:15:00,0.6786,0.6789,0.6785,0.67885,11982099992.0
2007-08-15 06:30:00,0.67885,0.67885,0.6782,0.67845,15314500127.0
2007-08-15 06:45:00,0.67845,0.6791,0.67845,0.6789,24505000136.0
2007-08-15 07:00:00,0.6789,0.6791,0.67875,0.6789,16644900029.0
2007-08-15 07:15:00,0.67895,0.6791,0.6787,0.67885,14576699952.0
2007-08-15 07:30:00,0.6789,0.679,0.6782,0.67825,25131499794.0
2007-08-15 07:45:00,0.6782,0.67825,0.6777,0.67785,19496900143.0
2007-08-15 08:00:00,0.6778,0.6783,0.67775,0.678,22035499942.0
2007-08-15 08:15:00,0.6781,0.6787,0.678,0.6786,28454400225.0
2007-08-15 08:30:00,0.6785,0.6786,0.6783,0.67855,24331200013.0
2007-08-15 08:45:00,0.67855,0.6786,0.6781,0.6786,17922900055.0
2007-08-15 09:00:00,0.6785,0.6787,0.6781,0.6786,28310999980.0
2007-08-15 09:15:00,0.6785,0.6786,0.6778,0.6782,25433699788.0
2007-08-15 09:30:00,0.6781,0.6783,0.6775,0.6775,25204000090.0
2007-08-15 09:45:00,0.6776,0.6778,0.6773,0.6776,20827500285.0
2007-08-15 10:00:00,0.6775,0.6779,0.6775,0.6779,18326500219.0
2007-08-15 10:15:00,0.6778,0.678,0.67765,0.6778,19940900034.0
2007-08-15 10:30:00,0.6779,0.6788,0.6779,0.6787,26389200165.0
2007-08-15 10:45:00,0.6787,0.6788,0.6783,0.67845,21775500153.0
2007-08-15 11:00:00,0.6785,0.6788,0.6785,0.67865,23261800100.0
2007-08-15 11:15:00,0.6788,0.6788,0.6784,0.6784,18990699921.0
2007-08-15 11:30:00,0.6785,0.6786,0.67835,0.6785,16892699920.0
2007-08-15 11:45:00,0.6785,0.6786,0.6775,0.67805,11156300026.0
2007-08-15 12:00:00,0.67805,0.6781,0.6778,0.6779,19282799867.0
2007-08-15 12:15:00,0.678,0.6782,0.6776,0.6777,15607900078.0
2007-08-15 12:30:00,0.6778,0.678,0.6777,0.678,13861800030.0
2007-08-15 12:45:00,0.6779,0.678,0.6773,0.6773,21222499927.0
2007-08-15 13:00:00,0.6774,0.6775,0.6771,0.6773,22531599954.0
2007-08-15 13:15:00,0.6774,0.6777,0.6774,0.6776,14220099934.0
2007-08-15 13:30:00,0.6777,0.678,0.6776,0.6778,9205499865.0
2007-08-15 13:45:00,0.6779,0.6779,0.6774,0.67765,12237999865.0
2007-08-15 14:00:00,0.6777,0.6777,0.6773,0.6775,21050499973.0
2007-08-15 14:15:00,0.6774,0.6777,0.6774,0.6776,12950599981.0
2007-08-15 14:30:00,0.6775,0.6776,0.6774,0.6775,21537700016.0
2007-08-15 14:45:00,0.6774,0.6779,0.6773,0.6775,19380699593.0
2007-08-15 15:00:00,0.6776,0.6777,0.6772,0.6774,17468999520.0
2007-08-15 15:15:00,0.6775,0.6776,0.67725,0.6774,14573099804.0
2007-08-15 15:30:00,0.6773,0.67735,0.6769,0.677,20696299939.0
2007-08-15 15:45:00,0.6769,0.6771,0.6764,0.6769,25363500045.0
2007-08-15 16:00:00,0.677,0.677,0.6764,0.6769,25363500045.0
2007-08-15 16:15:00,0.6768,0.6771,0.6765,0.6769,25363500045.0
2007-08-15 16:30:00,0.6768,0.6769,0.6763,0.6764,25825999899.0
2007-08-15 16:45:00,0.6765,0.6765,0.676,0.6764,32203499625.0
2007-08-15 17:00:00,0.6765,0.6765,0.6761,0.6762,21225399756.0
2007-08-15 17:15:00,0.6761,0.6762,0.6757,0.6759,18848599774.0
2007-08-15 17:30:00,0.676,0.6765,0.6757,0.67635,19150800061.0
2007-08-15 17:45:00,0.67635,0.67665,0.6762,0.6766,16227800052.0
2007-08-15 18:00:00,0.6765,0.6766,0.6763,0.6765,14863999864.0
2007-08-15 18:15:00,0.6765,0.6765,0.6762,0.6764,18817199940.0
2007-08-15 18:30:00,0.6765,0.6765,0.6758,0.6759,15344500001.0
2007-08-15 18:45:00,0.6759,0.6761,0.6755,0.67605,23249899877.0
2007-08-15 19:00:00,0.67605,0.6761,0.67555,0.67585,16564399991.0
2007-08-15 19:15:00,0.67585,0.6759,0.6757,0.6758,15539800037.0
2007-08-15 19:30:00,0.6758,0.6759,0.6755,0.67565,18180399944.0
2007-08-15 19:45:00,0.6756,0.6757,0.6751,0.6753,21142699824.0
2007-08-15 20:00:00,0.6754,0.67545,0.6751,0.67535,15664000014.0
2007-08-15 20:15:00,0.67535,0.6756,0.67525,0.6754,12762799889.0
2007-08-15 20:30:00,0.67535,0.6754,0.67515,0.67535,16893500039.0
2007-08-15 20:45:00,0.67535,0.67545,0.6751,0.6751,12042899965.0
2007-08-15 21:00:00,0.6752,0.67555,0.6752,0.67535,14784099898.0
2007-08-15 21:15:00,0.67535,0.6755,0.67515,0.6753,8980400020.0
2007-08-15 21:30:00,0.67535,0.6755,0.67525,0.6754,10387799957.0
2007-08-15 21:45:00,0.6753,0.6757,0.67515,0.67565,19105299993.0
2007-08-15 22:00:00,0.67565,0.67565,0.67525,0.67535,18086500029.0
2007-08-15 22:15:00,0.67535,0.6755,0.6752,0.6753,13114200056.0
2007-08-15 22:30:00,0.6753,0.6755,0.67525,0.6754,9406900025.0
2007-08-15 22:45:00,0.6754,0.6761,0.67535,0.6756,18137299973.0
2007-08-15 23:00:00,0.6756,0.67605,0.67525,0.6756,7246300078.0
2007-08-15 23:15:00,0.6757,0.67585,0.67535,0.6755,12593100000.0
2007-08-15 23:30:00,0.6754,0.6759,0.6751,0.6755,14772199958.0
2007-08-15 23:45:00,0.67575,0.6758,0.67525,0.6758,6672100025.0
2007-08-16 00:00:00,0.6758,0.6758,0.67525,0.6755,6986300012.0
2007-08-16 00:15:00,0.6753,0.6757,0.6752,0.67545,8699700008.0
2007-08-16 00:30:00,0.6755,0.6757,0.6755,0.6756,6579399951.0
2007-08-16 00:45:00,0.6756,0.6757,0.6754,0.6756,12387700028.0
2007-08-16 01:00:00,0.6756,0.67585,0.6755,0.6757,12945500012.0
2007-08-16 01:15:00,0.6757,0.6757,0.6754,0.67555,5309699994.0
2007-08-16 01:30:00,0.67555,0.67575,0.6754,0.6757,6712599958.0
2007-08-16 01:45:00,0.67565,0.67575,0.6753,0.6756,13276700037.0
2007-08-16 02:00:00,0.6755,0.6757,0.67535,0.67535,13597899922.0
2007-08-16 02:15:00,0.6753,0.6762,0.6753,0.6761,16454999993.0
2007-08-16 02:30:00,0.6761,0.6763,0.6755,0.676,19534699990.0
2007-08-16 02:45:00,0.6759,0.6759,0.6753,0.6755,19982699776.0
2007-08-16 03:00:00,0.6755,0.6757,0.6752,0.6755,17430199953.0
2007-08-16 03:15:00,0.6754,0.6756,0.67525,0.6755,11961599992.0
2007-08-16 03:30:00,0.6755,0.6757,0.6754,0.6756,8082699951.0
2007-08-16 03:45:00,0.6756,0.6756,0.67525,0.6755,10358000007.0
2007-08-16 04:00:00,0.6755,0.67565,0.67515,0.6753,15048700053.0
2007-08-16 04:15:00,0.67525,0.6753,0.6747,0.67475,17355900008.0
2007-08-16 04:30:00,0.67475,0.6749,0.6746,0.6748,15909499979.0
2007-08-16 04:45:00,0.6748,0.6749,0.6746,0.6747,13264699960.0
2007-08-16 05:00:00,0.67475,0.6752,0.67465,0.67495,17844999880.0
2007-08-16 05:15:00,0.6748,0.6754,0.67465,0.675,19953400004.0
2007-08-16 05:30:00,0.6749,0.676,0.6746,0.6754,17260899990.0
2007-08-16 05:45:00,0.6754,0.67575,0.67515,0.6756,21282699984.0
2007-08-16 06:00:00,0.6756,0.6756,0.67495,0.6752,18244899978.0
2007-08-16 06:15:00,0.6752,0.6756,0.67505,0.67555,13432199992.0
2007-08-16 06:30:00,0.6756,0.6759,0.6753,0.6755,15156599989.0
2007-08-16 06:45:00,0.6755,0.67605,0.67545,0.6756,14103800093.0
2007-08-16 07:00:00,0.6755,0.67615,0.6752,0.6759,9420000017.0
2007-08-16 07:15:00,0.67585,0.6761,0.67565,0.6758,10309400004.0
2007-08-16 07:30:00,0.6758,0.676,0.67535,0.6754,10827199994.0
2007-08-16 07:45:00,0.6755,0.6764,0.6753,0.67635,19155299997.0
2007-08-16 08:00:00,0.6763,0.67655,0.6759,0.67635,21259700080.0
2007-08-16 08:15:00,0.67635,0.67685,0.6762,0.67685,20079199999.0
2007-08-16 08:30:00,0.67685,0.6773,0.6767,0.6771,18282399968.0
2007-08-16 08:45:00,0.6771,0.6774,0.6767,0.6773,25285999974.0
2007-08-16 09:00:00,0.6774,0.6774,0.6766,0.6766,24569499946.0
2007-08-16 09:15:00,0.6767,0.6773,0.6763,0.6773,31709600016.0
2007-08-16 09:30:00,0.6774,0.6776,0.6772,0.6774,20557499971.0
2007-08-16 09:45:00,0.6775,0.6776,0.6772,0.6774,20483199916.0
2007-08-16 10:00:00,0.6773,0.6774,0.677,0.677,21039200143.0
2007-08-16 10:15:00,0.6771,0.6771,0.6767,0.6768,27635400066.0
2007-08-16 10:30:00,0.6769,0.6769,0.6753,0.6767,24291400006.0
2007-08-16 10:45:00,0.6767,0.6771,0.6766,0.67675,25746900012.0
2007-08-16 11:00:00,0.6766,0.6768,0.6762,0.6764,23684999997.0
2007-08-16 11:15:00,0.67645,0.6766,0.676,0.6761,17206699936.0
2007-08-16 11:30:00,0.676,0.6765,0.676,0.6765,21680899943.0
2007-08-16 11:45:00,0.6764,0.6771,0.6764,0.6767,30044999835.0
2007-08-16 12:00:00,0.6766,0.67685,0.6763,0.6765,28667599766.0
2007-08-16 12:15:00,0.6766,0.6768,0.676,0.6761,31392899754.0
2007-08-16 12:30:00,0.676,0.6769,0.6756,0.6763,32092500030.0
2007-08-16 12:45:00,0.6762,0.6768,0.6755,0.676,29953000028.0
2007-08-16 13:00:00,0.6761,0.6765,0.676,0.6762,32092500030.0
2007-08-16 13:15:00,0.6761,0.6762,0.6755,0.6758,28172800088.0
2007-08-16 13:30:00,0.6759,0.6769,0.6758,0.6766,31872000240.0
2007-08-16 13:45:00,0.6765,0.6766,0.6759,0.676,31400900135.0
2007-08-16 14:00:00,0.6759,0.676,0.6755,0.6755,18097499985.0
2007-08-16 14:15:00,0.6757,0.6764,0.6755,0.676,25746699890.0
2007-08-16 14:30:00,0.6761,0.6763,0.6758,0.6763,20629599732.0
2007-08-16 14:45:00,0.6763,0.6764,0.6756,0.6757,19889299915.0
2007-08-16 15:00:00,0.6758,0.6761,0.6756,0.6759,25823399950.0
2007-08-16 15:15:00,0.6758,0.676,0.6756,0.6758,20236999658.0
2007-08-16 15:30:00,0.6757,0.6763,0.6755,0.6761,18284999880.0
2007-08-16 15:45:00,0.6762,0.6763,0.6756,0.6757,23914899950.0
2007-08-16 16:00:00,0.6758,0.6758,0.6754,0.6756,27088100000.0
2007-08-16 16:15:00,0.67555,0.6762,0.6752,0.6762,30670299902.0
2007-08-16 16:30:00,0.6763,0.6764,0.6759,0.676,14889799986.0
2007-08-16 16:45:00,0.6758,0.6762,0.6755,0.6762,23940299901.0
2007-08-16 17:00:00,0.6763,0.6765,0.6761,0.6762,28961999865.0
2007-08-16 17:15:00,0.6763,0.6764,0.67595,0.6763,24649800063.0
2007-08-16 17:30:00,0.6764,0.6765,0.6758,0.6759,12648700104.0
2007-08-16 17:45:00,0.6759,0.676,0.6756,0.6758,22040699971.0
2007-08-16 18:00:00,0.6757,0.6763,0.6754,0.6755,18580500000.0
2007-08-16 18:15:00,0.6756,0.67595,0.6754,0.6758,21467500058.0
2007-08-16 18:30:00,0.6757,0.6766,0.6753,0.6762,20610099967.0
2007-08-16 18:45:00,0.6761,0.6776,0.6761,0.6774,19420499895.0
2007-08-16 19:00:00,0.6775,0.6776,0.676,0.6769,19420499895.0
2007-08-16 19:15:00,0.6768,0.6772,0.6766,0.67695,21747799927.0
2007-08-16 19:30:00,0.6769,0.6773,0.6766,0.6766,25350600035.0
2007-08-16 19:45:00,0.6765,0.677,0.6764,0.6766,25013800014.0
2007-08-16 20:00:00,0.6765,0.6771,0.6765,0.6768,13167999987.0
2007-08-16 20:15:00,0.6769,0.6772,0.6765,0.6767,18858200146.0
2007-08-16 20:30:00,0.6768,0.67725,0.6765,0.67705,21871299910.0
2007-08-16 20:45:00,0.67705,0.6774,0.6769,0.6772,19452700021.0
2007-08-16 21:00:00,0.6773,0.6774,0.67675,0.6773,21971000040.0
2007-08-16 21:15:00,0.6774,0.6774,0.677,0.6773,18003300033.0
2007-08-16 21:30:00,0.6773,0.6775,0.6769,0.6771,17778600016.0
2007-08-16 21:45:00,0.67695,0.67715,0.6764,0.6765,17097799995.0
2007-08-16 22:00:00,0.6765,0.6767,0.6758,0.6762,15930600010.0
2007-08-16 22:15:00,0.6762,0.6768,0.676,0.67665,10486699993.0
2007-08-16 22:30:00,0.6766,0.6773,0.67645,0.67715,12256899978.0
2007-08-16 22:45:00,0.67715,0.6773,0.6767,0.6768,6275799994.0
2007-08-16 23:00:00,0.6768,0.677,0.6765,0.67685,3284700003.0
2007-08-16 23:15:00,0.6769,0.6769,0.6764,0.6765,6280099996.0
2007-08-16 23:30:00,0.6766,0.67675,0.6762,0.67655,7407499998.0
2007-08-16 23:45:00,0.67655,0.67675,0.67603,0.67603,7135300062.0
2007-08-17 00:00:00,0.6763,0.67665,0.6761,0.6764,4778700004.0
2007-08-17 00:15:00,0.6764,0.6766,0.6762,0.6764,4286599995.0
2007-08-17 00:30:00,0.6764,0.6767,0.676,0.67655,10150600012.0
2007-08-17 00:45:00,0.67655,0.67655,0.676,0.6762,7412399965.0
2007-08-17 01:00:00,0.6762,0.67675,0.67585,0.6767,16493899984.0
2007-08-17 01:15:00,0.6767,0.6771,0.67655,0.67685,9160900003.0
2007-08-17 01:30:00,0.67685,0.6772,0.6765,0.6767,9957200014.0
2007-08-17 01:45:00,0.67675,0.67705,0.6766,0.6768,10063399984.0
2007-08-17 02:00:00,0.6768,0.6768,0.67615,0.6766,13684200027.0
2007-08-17 02:15:00,0.6765,0.6765,0.6758,0.67635,10878099992.0
2007-08-17 02:30:00,0.6764,0.67695,0.67605,0.6766,10036899970.0
2007-08-17 02:45:00,0.6767,0.6772,0.6765,0.67685,10188699959.0
2007-08-17 03:00:00,0.67685,0.67755,0.67685,0.67725,13349499984.0
2007-08-17 03:15:00,0.6772,0.6776,0.67695,0.67745,15468799945.0
2007-08-17 03:30:00,0.67745,0.6776,0.67665,0.6775,9181200045.0
2007-08-17 03:45:00,0.6775,0.6775,0.677,0.6773,13469099914.0
2007-08-17 04:00:00,0.6773,0.6774,0.6771,0.6772,14924200032.0
2007-08-17 04:15:00,0.6771,0.67765,0.67705,0.6775,12596799967.0
2007-08-17 04:30:00,0.6775,0.6776,0.67735,0.6775,5851599975.0
2007-08-17 04:45:00,0.67755,0.6776,0.6772,0.6773,7399500009.0
2007-08-17 05:00:00,0.6773,0.6779,0.6773,0.6779,8789800017.0
2007-08-17 05:15:00,0.6778,0.67795,0.67765,0.6777,7935399954.0
2007-08-17 05:30:00,0.67785,0.6784,0.67765,0.6782,8294700025.0
2007-08-17 05:45:00,0.6782,0.6786,0.67805,0.67805,19676300041.0
2007-08-17 06:00:00,0.67815,0.67855,0.6777,0.67825,12711199985.0
2007-08-17 06:15:00,0.67825,0.679,0.67805,0.6781,12827599997.0
2007-08-17 06:30:00,0.6781,0.679,0.678,0.67845,14004000010.0
2007-08-17 06:45:00,0.6784,0.67875,0.67825,0.67865,6739400009.0
2007-08-17 07:00:00,0.67865,0.6787,0.67795,0.67815,18698200029.0
2007-08-17 07:15:00,0.67815,0.67855,0.6779,0.67815,9851199996.0
2007-08-17 07:30:00,0.67815,0.6784,0.6779,0.67805,11334300020.0
2007-08-17 07:45:00,0.67805,0.67915,0.67775,0.67855,13757500019.0
2007-08-17 08:00:00,0.67855,0.67895,0.67815,0.67855,16384000063.0
2007-08-17 08:15:00,0.67855,0.6788,0.67805,0.67855,15925699978.0
2007-08-17 08:30:00,0.6788,0.6797,0.6785,0.6795,26297599994.0
2007-08-17 08:45:00,0.6796,0.68075,0.6793,0.6804,24441499997.0
2007-08-17 09:00:00,0.6803,0.6809,0.6797,0.6805,27944999880.0
2007-08-17 09:15:00,0.6804,0.6807,0.68,0.6805,28738699875.0
2007-08-17 09:30:00,0.6806,0.68075,0.6794,0.6797,26513199946.0
2007-08-17 09:45:00,0.6796,0.6804,0.6796,0.68,23859900003.0
2007-08-17 10:00:00,0.6798,0.6809,0.6794,0.6807,21042699958.0
2007-08-17 10:15:00,0.6807,0.68115,0.6798,0.6801,21533099979.0
2007-08-17 10:30:00,0.6801,0.6806,0.6799,0.6801,20651100004.0
2007-08-17 10:45:00,0.6801,0.68065,0.67985,0.68,23794100156.0
2007-08-17 11:00:00,0.6801,0.6803,0.6795,0.6802,24601300147.0
2007-08-17 11:15:00,0.68,0.6805,0.6797,0.6802,27146799857.0
2007-08-17 11:30:00,0.6803,0.6806,0.6797,0.6804,24620299831.0
2007-08-17 11:45:00,0.6803,0.6806,0.6798,0.68,25786699959.0
2007-08-17 12:00:00,0.68,0.68025,0.6794,0.6799,22860299973.0
2007-08-17 12:15:00,0.6799,0.67995,0.6795,0.6798,22904100064.0
2007-08-17 12:30:00,0.6797,0.6803,0.6797,0.68,17745200021.0
2007-08-17 12:45:00,0.67995,0.6803,0.6799,0.68015,16560599948.0
2007-08-17 13:00:00,0.68015,0.6807,0.6801,0.6805,14521299940.0
2007-08-17 13:15:00,0.6805,0.681,0.6804,0.68055,18450899953.0
2007-08-17 13:30:00,0.6806,0.681,0.6804,0.6807,21776099958.0
2007-08-17 13:45:00,0.6808,0.6809,0.6801,0.68025,24877799902.0
2007-08-17 14:00:00,0.68025,0.68025,0.6788,0.6791,24356799973.0
2007-08-17 14:15:00,0.6792,0.67995,0.6789,0.6791,27913600026.0
2007-08-17 14:30:00,0.679,0.6793,0.6779,0.67835,21585786070.0
2007-08-17 14:45:00,0.6784,0.6793,0.6782,0.6789,22908899987.0
2007-08-17 15:00:00,0.6788,0.679,0.6768,0.67735,23869499983.0
2007-08-17 15:15:00,0.67735,0.6783,0.6772,0.678,25851400055.0
2007-08-17 15:30:00,0.6779,0.6786,0.6777,0.67825,26249900009.0
2007-08-17 15:45:00,0.6784,0.6791,0.6778,0.6788,25884300037.0
2007-08-17 16:00:00,0.6789,0.6791,0.6784,0.6788,22977299951.0
2007-08-17 16:15:00,0.6787,0.6798,0.6786,0.6797,23695549977.0
2007-08-17 16:30:00,0.6797,0.6803,0.6794,0.6803,20602003912.0
2007-08-17 16:45:00,0.6802,0.6811,0.6802,0.6802,18331505252.0
2007-08-17 17:00:00,0.6803,0.6804,0.6791,0.6798,28295799976.0
2007-08-17 17:15:00,0.6797,0.6798,0.6792,0.6794,26788999877.0
2007-08-17 17:30:00,0.6795,0.6802,0.6793,0.68,20335199983.0
2007-08-17 17:45:00,0.6801,0.6804,0.6798,0.6804,21018599993.0
2007-08-17 18:00:00,0.6804,0.6812,0.68,0.6805,20559699988.0
2007-08-17 18:15:00,0.6805,0.68125,0.68035,0.681,21632699957.0
2007-08-17 18:30:00,0.681,0.6813,0.6806,0.6809,19997399976.0
2007-08-17 18:45:00,0.6809,0.6815,0.6808,0.6811,15792200031.0
2007-08-17 19:00:00,0.6811,0.6812,0.6807,0.6809,19203500013.0
2007-08-17 19:15:00,0.681,0.6812,0.6807,0.6809,15442100015.0
2007-08-17 19:30:00,0.681,0.68115,0.68075,0.68105,14874500021.0
2007-08-17 19:45:00,0.68105,0.6812,0.6807,0.6808,12811599981.0
2007-08-17 20:00:00,0.6808,0.6811,0.6802,0.6804,19215700030.0
2007-08-17 20:15:00,0.6805,0.6805,0.67955,0.68005,15604799972.0
2007-08-17 20:30:00,0.68005,0.6809,0.68,0.6801,10973999989.0
2007-08-17 20:45:00,0.68015,0.6805,0.67985,0.6804,21244799957.0
2007-08-17 21:00:00,0.6805,0.6806,0.67985,0.6803,17548000024.0
2007-08-17 21:15:00,0.6803,0.6808,0.6802,0.6806,9069299997.0
2007-08-17 21:30:00,0.6806,0.6808,0.6804,0.68045,8864900000.0
2007-08-17 21:45:00,0.6805,0.6808,0.6803,0.68065,17271700037.0
2007-08-17 22:00:00,0.68065,0.6807,0.68,0.6803,12296900002.0
2007-08-17 22:15:00,0.6804,0.6805,0.6797,0.6799,11651300025.0
2007-08-17 22:30:00,0.6799,0.6802,0.6798,0.68,2873900008.0
2007-08-17 22:45:00,0.68,0.6801,0.6793,0.6798,3296399991.0
2007-08-19 23:00:00,0.6802,0.68057,0.68,0.68027,1776300005.0
2007-08-19 23:15:00,0.68024,0.6805,0.6799,0.6803,1805299998.0
2007-08-19 23:30:00,0.6801,0.68036,0.6797,0.6799,1027700005.0
2007-08-19 23:45:00,0.6799,0.6801,0.6796,0.6799,1075700012.0
2007-08-20 00:00:00,0.6798,0.6809,0.6797,0.6808,2371299987.0
2007-08-20 00:15:00,0.6808,0.6809,0.6804,0.6807,1854800000.0
2007-08-20 00:30:00,0.6807,0.68115,0.6806,0.6809,3255700024.0
2007-08-20 00:45:00,0.68105,0.6813,0.6806,0.6812,3587899996.0
2007-08-20 01:00:00,0.6813,0.68185,0.68085,0.6809,11761999969.0
2007-08-20 01:15:00,0.6809,0.68135,0.6809,0.681,8370499994.0
2007-08-20 01:30:00,0.681,0.6812,0.68095,0.68115,5110000031.0
2007-08-20 01:45:00,0.68115,0.6813,0.68105,0.68115,6091100041.0
2007-08-20 02:00:00,0.68115,0.6818,0.681,0.6816,11627600004.0
2007-08-20 02:15:00,0.6816,0.6818,0.68135,0.68165,7919700011.0
2007-08-20 02:30:00,0.68165,0.68195,0.68155,0.6819,7479299982.0
2007-08-20 02:45:00,0.6819,0.6824,0.68165,0.6823,12213399960.0
2007-08-20 03:00:00,0.6823,0.6824,0.68215,0.6822,4601100000.0
2007-08-20 03:15:00,0.6822,0.68255,0.68215,0.6824,8803099971.0
2007-08-20 03:30:00,0.68235,0.6825,0.682,0.6821,5811699970.0
2007-08-20 03:45:00,0.6821,0.6821,0.68185,0.68205,5864300028.0
2007-08-20 04:00:00,0.68205,0.6823,0.682,0.6821,4635800007.0
2007-08-20 04:15:00,0.68225,0.6824,0.68195,0.6821,6314700009.0
2007-08-20 04:30:00,0.6821,0.68215,0.68175,0.6819,4748699993.0
2007-08-20 04:45:00,0.6819,0.682,0.68175,0.6819,4968100001.0
2007-08-20 05:00:00,0.68185,0.6819,0.68158,0.68185,4844300017.0
2007-08-20 05:15:00,0.68185,0.6819,0.68165,0.68186,4467499991.0
2007-08-20 05:30:00,0.6819,0.6822,0.6818,0.6821,5422900005.0
2007-08-20 05:45:00,0.6821,0.68215,0.68175,0.68185,9742200003.0
2007-08-20 06:00:00,0.68185,0.6819,0.68165,0.6817,5332700006.0
2007-08-20 06:15:00,0.6816,0.6817,0.6814,0.6815,8441600026.0
2007-08-20 06:30:00,0.6815,0.6815,0.6804,0.6806,7116699981.0
2007-08-20 06:45:00,0.6806,0.68115,0.68055,0.6809,7598500009.0
2007-08-20 07:00:00,0.68085,0.6811,0.6807,0.6808,6210799989.0
2007-08-20 07:15:00,0.6808,0.6808,0.6803,0.68035,9115799989.0
2007-08-20 07:30:00,0.6803,0.6805,0.68025,0.68025,6260399980.0
2007-08-20 07:45:00,0.6804,0.6804,0.6801,0.6803,11458700095.0
2007-08-20 08:00:00,0.6803,0.6804,0.67965,0.68005,9615700011.0
2007-08-20 08:15:00,0.68,0.6801,0.67945,0.6796,11562599988.0
2007-08-20 08:30:00,0.6796,0.6805,0.6795,0.6804,17899900111.0
2007-08-20 08:45:00,0.6804,0.6804,0.6798,0.68015,12250599999.0
2007-08-20 09:00:00,0.68015,0.6805,0.6799,0.68035,12692599992.0
2007-08-20 09:15:00,0.6803,0.6804,0.6788,0.6788,20754699973.0
2007-08-20 09:30:00,0.679,0.67905,0.67815,0.6789,25074499924.0
2007-08-20 09:45:00,0.67885,0.6793,0.67865,0.6793,24759399936.0
2007-08-20 10:00:00,0.6792,0.67975,0.6792,0.67945,19478999949.0
2007-08-20 10:15:00,0.67945,0.6795,0.6787,0.6789,19135099992.0
2007-08-20 10:30:00,0.6788,0.6792,0.6787,0.6789,17666699944.0
2007-08-20 10:45:00,0.6789,0.6791,0.6787,0.6788,20867699925.0
2007-08-20 11:00:00,0.67875,0.6789,0.67835,0.67875,15291299957.0
2007-08-20 11:15:00,0.6787,0.6788,0.67805,0.67845,17186099908.0
2007-08-20 11:30:00,0.6784,0.6785,0.6782,0.6784,14647599963.0
2007-08-20 11:45:00,0.6784,0.6786,0.6782,0.67845,15484299980.0
2007-08-20 12:00:00,0.6785,0.67885,0.67835,0.6787,16997699946.0
2007-08-20 12:15:00,0.6788,0.67905,0.6786,0.67895,17453414654.0
2007-08-20 12:30:00,0.67895,0.679,0.6785,0.6787,13761499962.0
2007-08-20 12:45:00,0.6787,0.67905,0.67865,0.6788,16878600040.0
2007-08-20 13:00:00,0.6787,0.67885,0.67845,0.6787,19751199932.0
2007-08-20 13:15:00,0.6787,0.6791,0.67855,0.679,10589699923.0
2007-08-20 13:30:00,0.67895,0.6792,0.67885,0.6792,18031199929.0
2007-08-20 13:45:00,0.6791,0.6792,0.6788,0.6791,14732599954.0
2007-08-20 14:00:00,0.6791,0.6793,0.6787,0.6787,13771399895.0
2007-08-20 14:15:00,0.6788,0.67895,0.67855,0.6787,15928999940.0
2007-08-20 14:30:00,0.6786,0.6789,0.6785,0.6786,17934099979.0
2007-08-20 14:45:00,0.67855,0.6787,0.6782,0.6784,16614699941.0
2007-08-20 15:00:00,0.6784,0.67855,0.6782,0.67855,21697799862.0
2007-08-20 15:15:00,0.6785,0.679,0.67835,0.6787,19837800040.0
2007-08-20 15:30:00,0.6788,0.6788,0.6783,0.6786,22416700089.0
2007-08-20 15:45:00,0.6785,0.6791,0.6785,0.6786,29422399930.0
2007-08-20 16:00:00,0.6787,0.6787,0.6785,0.67865,11541399986.0
2007-08-20 16:15:00,0.6786,0.6789,0.6786,0.6787,11605000046.0
2007-08-20 16:30:00,0.6787,0.6792,0.6787,0.679,17908299863.0
2007-08-20 16:45:00,0.6791,0.6791,0.6786,0.6788,18464899859.0
2007-08-20 17:00:00,0.6789,0.6791,0.67875,0.6789,20264399810.0
2007-08-20 17:15:00,0.6788,0.6789,0.6783,0.6785,15633899812.0
2007-08-20 17:30:00,0.6786,0.6787,0.67845,0.6787,11851399918.0
2007-08-20 17:45:00,0.6788,0.6791,0.6785,0.6791,16736900069.0
2007-08-20 18:00:00,0.679,0.6793,0.679,0.6791,20486699983.0
2007-08-20 18:15:00,0.6792,0.6793,0.6788,0.6789,14684999862.0
2007-08-20 18:30:00,0.67885,0.679,0.6787,0.67895,17669800028.0
2007-08-20 18:45:00,0.67895,0.6792,0.67885,0.6792,10309999956.0
2007-08-20 19:00:00,0.6791,0.6792,0.67895,0.67915,17800899987.0
2007-08-20 19:15:00,0.6791,0.67935,0.6791,0.6792,12602699967.0
2007-08-20 19:30:00,0.6791,0.6793,0.6789,0.6791,13312800038.0
2007-08-20 19:45:00,0.6791,0.67915,0.6788,0.6788,13392200045.0
2007-08-20 20:00:00,0.67885,0.679,0.6787,0.6789,5193000005.0
2007-08-20 20:15:00,0.6789,0.6789,0.6785,0.6786,17862999953.0
2007-08-20 20:30:00,0.6785,0.67855,0.6782,0.6785,17204799962.0
2007-08-20 20:45:00,0.6785,0.6785,0.67795,0.6781,23556499866.0
2007-08-20 21:00:00,0.67815,0.6784,0.67805,0.6782,17675999953.0
2007-08-20 21:15:00,0.67815,0.6783,0.6778,0.67815,18776299910.0
2007-08-20 21:30:00,0.6782,0.6783,0.67805,0.67825,12629299978.0
2007-08-20 21:45:00,0.67825,0.6783,0.67805,0.6782,15628200067.0
2007-08-20 22:00:00,0.6782,0.6783,0.67795,0.678,11457499968.0
2007-08-20 22:15:00,0.678,0.67805,0.67788,0.67805,9232299978.0
2007-08-20 22:30:00,0.67805,0.67805,0.6777,0.67785,11160300022.0
2007-08-20 22:45:00,0.6778,0.6779,0.67765,0.67765,7021499986.0
2007-08-20 23:00:00,0.6777,0.6778,0.67735,0.6777,3335600013.0
2007-08-20 23:15:00,0.6778,0.6778,0.6774,0.6776,5398400013.0
2007-08-20 23:30:00,0.6775,0.6776,0.67715,0.6776,2081000004.0
2007-08-20 23:45:00,0.6776,0.67777,0.6774,0.6776,3047000017.0
2007-08-21 00:00:00,0.6776,0.6777,0.6773,0.67744,3046599997.0
2007-08-21 00:15:00,0.67765,0.67765,0.6774,0.6776,3073999987.0
2007-08-21 00:30:00,0.6776,0.6777,0.6771,0.6771,5676099988.0
2007-08-21 00:45:00,0.6775,0.67775,0.6772,0.6774,2824199988.0
2007-08-21 01:00:00,0.6774,0.6784,0.677,0.6783,5335700010.0
2007-08-21 01:15:00,0.678,0.67845,0.6777,0.6783,7577700002.0
2007-08-21 01:30:00,0.6783,0.6783,0.67805,0.6781,1063200006.0
2007-08-21 01:45:00,0.6781,0.6781,0.67758,0.67795,2020899995.0
2007-08-21 02:00:00,0.67795,0.67825,0.67795,0.67815,2411099996.0
2007-08-21 02:15:00,0.67815,0.6783,0.67785,0.6779,5124000003.0
2007-08-21 02:30:00,0.6779,0.678,0.6778,0.678,3196100000.0
2007-08-21 02:45:00,0.678,0.6782,0.67795,0.67815,5519100006.0
2007-08-21 03:00:00,0.67815,0.67835,0.67805,0.6781,5108100022.0
2007-08-21 03:15:00,0.6781,0.6781,0.67795,0.67805,3311100022.0
2007-08-21 03:30:00,0.67805,0.6784,0.6779,0.67835,5614500026.0
2007-08-21 03:45:00,0.67835,0.67855,0.6781,0.6782,1448999998.0
2007-08-21 04:00:00,0.6782,0.67825,0.67805,0.6782,4918000025.0
2007-08-21 04:15:00,0.6782,0.6783,0.6781,0.67825,3311600012.0
2007-08-21 04:30:00,0.6782,0.6783,0.6781,0.6781,3218199999.0
2007-08-21 04:45:00,0.67815,0.6782,0.67767,0.67805,2989099976.0
2007-08-21 05:00:00,0.6781,0.6781,0.67795,0.678,3564499990.0
2007-08-21 05:15:00,0.678,0.6781,0.67795,0.678,2753899989.0
2007-08-21 05:30:00,0.678,0.67815,0.67795,0.678,6131499962.0
2007-08-21 05:45:00,0.678,0.6781,0.6779,0.6779,1277000001.0
2007-08-21 06:00:00,0.6779,0.678,0.67775,0.67785,3370600002.0
2007-08-21 06:15:00,0.6779,0.678,0.67768,0.678,3351700007.0
2007-08-21 06:30:00,0.678,0.678,0.67775,0.6778,3385199985.0
2007-08-21 06:45:00,0.67795,0.67805,0.67785,0.6779,4366800011.0
2007-08-21 07:00:00,0.6779,0.678,0.67775,0.678,3571599997.0
2007-08-21 07:15:00,0.678,0.678,0.67782,0.678,1926199995.0
2007-08-21 07:30:00,0.67795,0.6783,0.6778,0.6782,3102199999.0
2007-08-21 07:45:00,0.6781,0.6783,0.67795,0.67825,5329800010.0
2007-08-21 08:00:00,0.67825,0.6787,0.67805,0.6786,9038499999.0
2007-08-21 08:15:00,0.6787,0.6797,0.6787,0.67955,18248599947.0
2007-08-21 08:30:00,0.6795,0.6805,0.67945,0.6804,23450600045.0
2007-08-21 08:45:00,0.6804,0.6808,0.68015,0.68045,16335700048.0
2007-08-21 09:00:00,0.6803,0.6804,0.67995,0.68,20829299917.0
2007-08-21 09:15:00,0.6799,0.681,0.6799,0.6807,27180699886.0
2007-08-21 09:30:00,0.6806,0.6813,0.6806,0.6811,23664399902.0
2007-08-21 09:45:00,0.681,0.68115,0.6808,0.6811,21694399940.0
2007-08-21 10:00:00,0.6812,0.68135,0.681,0.6811,23137799937.0
2007-08-21 10:15:00,0.6811,0.6812,0.68085,0.6809,17535899950.0
2007-08-21 10:30:00,0.6809,0.68095,0.6806,0.6807,12129699969.0
2007-08-21 10:45:00,0.68075,0.68075,0.68,0.6804,22837500018.0
2007-08-21 11:00:00,0.6803,0.6807,0.6802,0.6806,23140699926.0
2007-08-21 11:15:00,0.6806,0.6817,0.6806,0.6814,16978500050.0
2007-08-21 11:30:00,0.6814,0.6816,0.6808,0.6808,21250849911.0
2007-08-21 11:45:00,0.681,0.6813,0.6808,0.6809,15306599998.0
2007-08-21 12:00:00,0.6808,0.6811,0.6805,0.6809,17115799980.0
2007-08-21 12:15:00,0.6809,0.68095,0.6805,0.68065,23315949967.0
2007-08-21 12:30:00,0.6805,0.6806,0.68,0.6805,25840799888.0
2007-08-21 12:45:00,0.68055,0.68065,0.68,0.6804,19125674894.0
2007-08-21 13:00:00,0.6805,0.6808,0.6802,0.6808,23850099860.0
2007-08-21 13:15:00,0.6809,0.6809,0.6804,0.6808,18453765374.0
2007-08-21 13:30:00,0.6807,0.6811,0.6804,0.6807,19169999985.0
2007-08-21 13:45:00,0.68075,0.68095,0.68065,0.6808,15099400008.0
2007-08-21 14:00:00,0.6807,0.6812,0.6806,0.68095,24851799861.0
2007-08-21 14:15:00,0.6811,0.6814,0.68085,0.6812,27612699906.0
2007-08-21 14:30:00,0.68115,0.68125,0.68085,0.681,17302199976.0
2007-08-21 14:45:00,0.681,0.6813,0.6809,0.681,15846800016.0
2007-08-21 15:00:00,0.6809,0.6813,0.68085,0.6812,15976449936.0
2007-08-21 15:15:00,0.6813,0.68175,0.6812,0.6814,14997000025.0
2007-08-21 15:30:00,0.6813,0.6814,0.6811,0.6811,18112300072.0
2007-08-21 15:45:00,0.681,0.6812,0.6808,0.6808,18544399940.0
2007-08-21 16:00:00,0.6809,0.6812,0.6808,0.6811,26325400093.0
2007-08-21 16:15:00,0.681,0.6812,0.68075,0.68085,14425200144.0
2007-08-21 16:30:00,0.68085,0.68095,0.68,0.68,27872599853.0
2007-08-21 16:45:00,0.6801,0.6803,0.6799,0.6801,15653899909.0
2007-08-21 17:00:00,0.68,0.6804,0.68,0.6804,15344499945.0
2007-08-21 17:15:00,0.6804,0.6807,0.68025,0.68045,21626500016.0
2007-08-21 17:30:00,0.6805,0.6807,0.6803,0.6806,16268499947.0
2007-08-21 17:45:00,0.6807,0.6807,0.6803,0.6803,13497999996.0
2007-08-21 18:00:00,0.6804,0.6805,0.6802,0.6803,16383599921.0
2007-08-21 18:15:00,0.6803,0.6803,0.6798,0.6801,19531200019.0
2007-08-21 18:30:00,0.68,0.68025,0.6799,0.68,14919499977.0
2007-08-21 18:45:00,0.68,0.6802,0.67985,0.68,20049199931.0
2007-08-21 19:00:00,0.68,0.6801,0.6796,0.6797,10672599986.0
2007-08-21 19:15:00,0.6798,0.67995,0.6796,0.6797,13322400037.0
2007-08-21 19:30:00,0.6797,0.6797,0.679,0.6793,12024500042.0
2007-08-21 19:45:00,0.6793,0.6793,0.67915,0.67925,7171299972.0
2007-08-21 20:00:00,0.67925,0.6794,0.6792,0.6793,14464100020.0
2007-08-21 20:15:00,0.6793,0.6795,0.6791,0.6794,12150799953.0
2007-08-21 20:30:00,0.6794,0.6795,0.6792,0.6793,12590375215.0
2007-08-21 20:45:00,0.6793,0.67945,0.67925,0.6794,10681399962.0
2007-08-21 21:00:00,0.6793,0.6795,0.67925,0.6794,5529099964.0
2007-08-21 21:15:00,0.6794,0.6795,0.67925,0.67945,8377899947.0
2007-08-21 21:30:00,0.67945,0.6796,0.67925,0.67925,11155299977.0
2007-08-21 21:45:00,0.6793,0.6794,0.679,0.6792,8989700030.0
2007-08-21 22:00:00,0.6792,0.6794,0.6791,0.67935,4203399981.0
2007-08-21 22:15:00,0.6794,0.6794,0.6789,0.67925,6517900010.0
2007-08-21 22:30:00,0.67925,0.6793,0.6791,0.67925,6570499988.0
2007-08-21 22:45:00,0.67925,0.67935,0.6789,0.6793,7445999994.0
2007-08-21 23:00:00,0.6793,0.6794,0.679,0.6793,4694257091.0
2007-08-21 23:15:00,0.6793,0.67945,0.67903,0.6793,2515100016.0
2007-08-21 23:30:00,0.67935,0.6794,0.6791,0.6793,4034300029.0
2007-08-21 23:45:00,0.6793,0.67945,0.6792,0.67935,1817099996.0
2007-08-22 00:00:00,0.67935,0.67935,0.6789,0.67905,4290500009.0
2007-08-22 00:15:00,0.67905,0.67925,0.679,0.6792,3492399996.0
2007-08-22 00:30:00,0.6792,0.6794,0.679,0.6793,8026199982.0
2007-08-22 00:45:00,0.6793,0.6794,0.679,0.67925,7354399977.0
2007-08-22 01:00:00,0.6793,0.6794,0.6791,0.6792,5930900002.0
2007-08-22 01:15:00,0.6792,0.6793,0.679,0.679,4596900010.0
2007-08-22 01:30:00,0.679,0.67925,0.6789,0.679,5025699941.0
2007-08-22 01:45:00,0.679,0.6792,0.67895,0.679,4642899979.0
2007-08-22 02:00:00,0.6791,0.6791,0.67885,0.679,8099199971.0
2007-08-22 02:15:00,0.679,0.6793,0.67895,0.67905,7891999959.0
2007-08-22 02:30:00,0.67905,0.67905,0.67885,0.6789,5730000013.0
2007-08-22 02:45:00,0.6789,0.679,0.6784,0.6787,12772400012.0
2007-08-22 03:00:00,0.6787,0.67885,0.67855,0.6788,4186700004.0
2007-08-22 03:15:00,0.6787,0.67905,0.67867,0.679,6477099985.0
2007-08-22 03:30:00,0.67895,0.6791,0.6788,0.6791,9948499978.0
2007-08-22 03:45:00,0.6791,0.67915,0.67895,0.67905,14051172567.0
2007-08-22 04:00:00,0.67905,0.6791,0.67878,0.67895,3732100019.0
2007-08-22 04:15:00,0.679,0.6792,0.67895,0.6791,1975299995.0
2007-08-22 04:30:00,0.67905,0.6793,0.67895,0.6792,4662500020.0
2007-08-22 04:45:00,0.67904,0.6793,0.67893,0.6793,4086600017.0
2007-08-22 05:00:00,0.6793,0.67945,0.67903,0.6792,2354199987.0
2007-08-22 05:15:00,0.6792,0.6794,0.67915,0.67925,3871400001.0
2007-08-22 05:30:00,0.6792,0.67935,0.6789,0.67935,6374200081.0
2007-08-22 05:45:00,0.67935,0.67945,0.67925,0.6794,1457199990.0
2007-08-22 06:00:00,0.6794,0.6796,0.67925,0.67955,3231900008.0
2007-08-22 06:15:00,0.67955,0.6796,0.67915,0.6793,6456699992.0
2007-08-22 06:30:00,0.6793,0.6796,0.67925,0.6796,11165599969.0
2007-08-22 06:45:00,0.6795,0.6797,0.67935,0.6797,9709099963.0
2007-08-22 07:00:00,0.6796,0.6796,0.67935,0.6795,7861599997.0
2007-08-22 07:15:00,0.6795,0.67975,0.6793,0.6797,8799700009.0
2007-08-22 07:30:00,0.6797,0.6798,0.67955,0.6797,8986800003.0
2007-08-22 07:45:00,0.6797,0.67985,0.67955,0.67955,11033399991.0
2007-08-22 08:00:00,0.67955,0.6801,0.67945,0.67965,13311900053.0
2007-08-22 08:15:00,0.6797,0.68,0.6793,0.67945,11596500028.0
2007-08-22 08:30:00,0.67945,0.6796,0.6791,0.6792,17800399829.0
2007-08-22 08:45:00,0.6793,0.67965,0.6793,0.67955,17750499974.0
2007-08-22 09:00:00,0.6794,0.67965,0.67935,0.67955,11898899970.0
2007-08-22 09:15:00,0.6796,0.6798,0.6794,0.6796,17483499948.0
2007-08-22 09:30:00,0.6797,0.67975,0.67945,0.67975,11901099829.0
2007-08-22 09:45:00,0.67975,0.6798,0.6795,0.6796,16872399919.0
2007-08-22 10:00:00,0.6796,0.6797,0.67945,0.6797,13795999974.0
2007-08-22 10:15:00,0.6797,0.6798,0.6793,0.6794,14498899975.0
2007-08-22 10:30:00,0.67945,0.67965,0.6793,0.67955,9884999929.0
2007-08-22 10:45:00,0.67965,0.6801,0.6796,0.6797,17799900044.0
2007-08-22 11:00:00,0.67965,0.67985,0.67935,0.6796,17208000135.0
2007-08-22 11:15:00,0.6796,0.6797,0.6793,0.6796,16926500033.0
2007-08-22 11:30:00,0.6796,0.67975,0.6794,0.6795,11095986989.0
2007-08-22 11:45:00,0.6795,0.6796,0.6793,0.67955,16309199998.0
2007-08-22 12:00:00,0.6794,0.6794,0.67855,0.679,22177600031.0
2007-08-22 12:15:00,0.679,0.6791,0.6782,0.67835,12597399991.0
2007-08-22 12:30:00,0.6782,0.6783,0.6779,0.6783,18419099998.0
2007-08-22 12:45:00,0.6783,0.6784,0.6778,0.6781,22057499934.0
2007-08-22 13:00:00,0.6781,0.6784,0.678,0.6783,21496999894.0
2007-08-22 13:15:00,0.6783,0.6785,0.678,0.6783,18392399869.0
2007-08-22 13:30:00,0.6784,0.67875,0.6783,0.6787,20299199930.0
2007-08-22 13:45:00,0.6786,0.679,0.6784,0.6785,20686499944.0
2007-08-22 14:00:00,0.6785,0.6787,0.67835,0.6787,19825199984.0
2007-08-22 14:15:00,0.6786,0.679,0.6784,0.6786,22153299912.0
2007-08-22 14:30:00,0.6787,0.6788,0.6782,0.6783,15595600018.0
2007-08-22 14:45:00,0.6783,0.6786,0.6782,0.67845,17044499961.0
2007-08-22 15:00:00,0.67845,0.6785,0.6783,0.6783,9345700022.0
2007-08-22 15:15:00,0.6782,0.6783,0.678,0.6781,13463600112.0
2007-08-22 15:30:00,0.6782,0.6783,0.6776,0.6783,25939199955.0
2007-08-22 15:45:00,0.6784,0.6785,0.6782,0.6785,22751599971.0
2007-08-22 16:00:00,0.6784,0.6787,0.6784,0.6786,23791900155.0
2007-08-22 16:15:00,0.6787,0.6791,0.6787,0.6788,28404599776.0
2007-08-22 16:30:00,0.6789,0.679,0.6787,0.6788,24886600136.0
2007-08-22 16:45:00,0.6787,0.679,0.6787,0.6787,21802300260.0
2007-08-22 17:00:00,0.6786,0.6789,0.67845,0.6786,19085300130.0
2007-08-22 17:15:00,0.6788,0.6797,0.6786,0.6797,16924799907.0
2007-08-22 17:30:00,0.6799,0.68,0.67965,0.67975,18111699962.0
2007-08-22 17:45:00,0.6798,0.6798,0.6795,0.67955,19601400030.0
2007-08-22 18:00:00,0.67955,0.67995,0.67955,0.6798,13192299971.0
2007-08-22 18:15:00,0.67985,0.6799,0.67965,0.6797,14008400000.0
2007-08-22 18:30:00,0.6796,0.6798,0.67945,0.6796,18335300027.0
2007-08-22 18:45:00,0.6796,0.6798,0.67955,0.6797,15295800032.0
2007-08-22 19:00:00,0.6798,0.6798,0.6795,0.6796,15736500008.0
2007-08-22 19:15:00,0.6797,0.67975,0.67955,0.67955,11898600002.0
2007-08-22 19:30:00,0.67955,0.6796,0.67935,0.6795,17953599986.0
2007-08-22 19:45:00,0.6795,0.6796,0.67935,0.6795,14851299925.0
2007-08-22 20:00:00,0.6795,0.6795,0.67925,0.6794,9848600016.0
2007-08-22 20:15:00,0.6794,0.6795,0.6793,0.6795,15023499921.0
2007-08-22 20:30:00,0.6795,0.67955,0.6794,0.6795,10925399969.0
2007-08-22 20:45:00,0.6795,0.6795,0.6793,0.6793,14281899943.0
2007-08-22 21:00:00,0.6794,0.6795,0.6793,0.6795,8008799961.0
2007-08-22 21:15:00,0.6795,0.6796,0.6793,0.67945,15313200029.0
2007-08-22 21:30:00,0.6794,0.6796,0.6794,0.6794,9095299992.0
2007-08-22 21:45:00,0.6794,0.67965,0.6793,0.67965,12507499991.0
2007-08-22 22:00:00,0.6796,0.6797,0.67945,0.6795,7151800003.0
2007-08-22 22:15:00,0.6795,0.6797,0.67945,0.6796,12435699935.0
2007-08-22 22:30:00,0.6796,0.67975,0.67945,0.67955,10009899984.0
2007-08-22 22:45:00,0.67955,0.6797,0.67935,0.6795,10624876021.0
2007-08-22 23:00:00,0.6795,0.6797,0.6792,0.67965,2878800006.0
2007-08-22 23:15:00,0.67965,0.67965,0.6791,0.6793,4914200041.0
2007-08-22 23:30:00,0.67935,0.67965,0.6792,0.67955,2715599988.0
2007-08-22 23:45:00,0.67955,0.6796,0.6793,0.6795,1291300007.0
2007-08-23 00:00:00,0.67955,0.67985,0.6791,0.6794,6240551429.0
2007-08-23 00:15:00,0.6794,0.6794,0.679,0.6791,8273900070.0
2007-08-23 00:30:00,0.6791,0.6794,0.67883,0.6793,7710200021.0
2007-08-23 00:45:00,0.67925,0.67935,0.67885,0.67915,8335000011.0
2007-08-23 01:00:00,0.67915,0.67915,0.6787,0.67885,9763300013.0
2007-08-23 01:15:00,0.67885,0.67925,0.6786,0.6788,11828000006.0
2007-08-23 01:30:00,0.6788,0.6797,0.6787,0.6796,8365600015.0
2007-08-23 01:45:00,0.6796,0.6798,0.6792,0.6793,8569899990.0
2007-08-23 02:00:00,0.67935,0.68,0.67935,0.67955,14146200006.0
2007-08-23 02:15:00,0.6796,0.6796,0.6789,0.6791,8173399986.0
2007-08-23 02:30:00,0.6791,0.6793,0.67885,0.6793,11977899998.0
2007-08-23 02:45:00,0.67925,0.67925,0.67885,0.6791,15000900034.0
2007-08-23 03:00:00,0.67905,0.67925,0.67895,0.6792,7371199983.0
2007-08-23 03:15:00,0.6792,0.67955,0.6791,0.67945,10461100017.0
2007-08-23 03:30:00,0.67945,0.6796,0.67935,0.67945,7301299965.0
2007-08-23 03:45:00,0.67945,0.67965,0.67913,0.67935,6931800000.0
2007-08-23 04:00:00,0.6794,0.67945,0.67905,0.67905,8923299989.0
2007-08-23 04:15:00,0.6791,0.6792,0.67905,0.6792,2850099992.0
2007-08-23 04:30:00,0.6792,0.6794,0.6792,0.67935,3567600014.0
2007-08-23 04:45:00,0.67935,0.67935,0.67885,0.6789,3939000011.0
2007-08-23 05:00:00,0.6789,0.67905,0.67885,0.679,3064900005.0
2007-08-23 05:15:00,0.679,0.67905,0.67866,0.6789,4700799981.0
2007-08-23 05:30:00,0.6789,0.67895,0.67865,0.6788,12067499949.0
2007-08-23 05:45:00,0.6788,0.67895,0.67865,0.6787,9827500021.0
2007-08-23 06:00:00,0.6788,0.67885,0.6784,0.67865,8935324270.0
2007-08-23 06:15:00,0.67865,0.67875,0.67845,0.6785,6273299986.0
2007-08-23 06:30:00,0.6785,0.67875,0.67845,0.6787,7362200026.0
2007-08-23 06:45:00,0.6787,0.6789,0.67865,0.6787,7071100016.0
2007-08-23 07:00:00,0.6787,0.6789,0.6786,0.67865,14317600066.0
2007-08-23 07:15:00,0.67865,0.67925,0.67865,0.679,13156700010.0
2007-08-23 07:30:00,0.679,0.679,0.6786,0.6787,9987499951.0
2007-08-23 07:45:00,0.6786,0.679,0.6786,0.67865,15482900025.0
2007-08-23 08:00:00,0.67865,0.67905,0.67855,0.6788,12084400004.0
2007-08-23 08:15:00,0.6788,0.67885,0.6784,0.67855,10742699990.0
2007-08-23 08:30:00,0.6787,0.6791,0.6785,0.67875,17094300159.0
2007-08-23 08:45:00,0.67875,0.6788,0.67835,0.6785,12970499994.0
2007-08-23 09:00:00,0.6784,0.6789,0.6784,0.6786,20430800007.0
2007-08-23 09:15:00,0.6786,0.6788,0.6785,0.6787,18697999943.0
2007-08-23 09:30:00,0.6788,0.679,0.6786,0.6788,14870799934.0
2007-08-23 09:45:00,0.6787,0.679,0.6787,0.6787,15968800011.0
2007-08-23 10:00:00,0.6788,0.6789,0.6785,0.6787,17858199985.0
2007-08-23 10:15:00,0.6787,0.6789,0.6785,0.6788,19980199966.0
2007-08-23 10:30:00,0.6789,0.6793,0.6788,0.679,19728600055.0
2007-08-23 10:45:00,0.679,0.679,0.6782,0.6782,26411600141.0
2007-08-23 11:00:00,0.6783,0.6785,0.6778,0.6778,26472400264.0
2007-08-23 11:15:00,0.6779,0.678,0.6774,0.6775,22260000336.0
2007-08-23 11:30:00,0.6776,0.6779,0.6773,0.6774,25970000392.0
2007-08-23 11:45:00,0.6775,0.6775,0.6761,0.6762,27825000420.0
2007-08-23 12:00:00,0.6758,0.6767,0.6755,0.6767,25970000392.0
2007-08-23 12:15:00,0.6768,0.6773,0.6765,0.6772,24939800342.0
2007-08-23 12:30:00,0.6773,0.6774,0.6769,0.6773,17445100012.0
2007-08-23 12:45:00,0.6774,0.6774,0.6766,0.6766,17897399991.0
2007-08-23 13:00:00,0.6767,0.6773,0.6767,0.677,21465200097.0
2007-08-23 13:15:00,0.6769,0.677,0.676,0.676,22825000253.0
2007-08-23 13:30:00,0.6763,0.6767,0.6762,0.6765,11881599956.0
2007-08-23 13:45:00,0.6765,0.6772,0.6765,0.6766,20560909360.0
2007-08-23 14:00:00,0.6766,0.6769,0.6765,0.6765,21425199990.0
2007-08-23 14:15:00,0.6766,0.6769,0.6765,0.6766,23008599898.0
2007-08-23 14:30:00,0.6765,0.6767,0.6761,0.6763,17638000058.0
2007-08-23 14:45:00,0.6764,0.6765,0.6761,0.6763,17119900074.0
2007-08-23 15:00:00,0.6764,0.6765,0.6762,0.6762,29347500075.0
2007-08-23 15:15:00,0.6761,0.6762,0.6758,0.6762,13210400102.0
2007-08-23 15:30:00,0.676,0.6764,0.676,0.6763,9268100117.0
2007-08-23 15:45:00,0.6764,0.6766,0.676,0.6761,25229099974.0
2007-08-23 16:00:00,0.676,0.6764,0.6758,0.6763,27048300010.0
2007-08-23 16:15:00,0.6762,0.6767,0.6762,0.6766,21448799712.0
2007-08-23 16:30:00,0.6767,0.6767,0.6764,0.6765,16176999939.0
2007-08-23 16:45:00,0.6764,0.6768,0.6764,0.6767,19453899906.0
2007-08-23 17:00:00,0.6766,0.6766,0.6763,0.67645,23095799967.0
2007-08-23 17:15:00,0.6763,0.677,0.6763,0.6766,15715200000.0
2007-08-23 17:30:00,0.6767,0.6767,0.6764,0.6765,21021500158.0
2007-08-23 17:45:00,0.6764,0.6769,0.6763,0.6767,22639499983.0
2007-08-23 18:00:00,0.6768,0.6769,0.67665,0.6768,20070899913.0
2007-08-23 18:15:00,0.6768,0.67695,0.6767,0.67685,17782799976.0
2007-08-23 18:30:00,0.67685,0.67685,0.67645,0.6765,14760299997.0
2007-08-23 18:45:00,0.6765,0.6769,0.67645,0.6768,15457900009.0
2007-08-23 19:00:00,0.6768,0.67715,0.6767,0.67675,16697800026.0
2007-08-23 19:15:00,0.67685,0.67685,0.67665,0.67665,12941999924.0
2007-08-23 19:30:00,0.6767,0.6768,0.6764,0.67655,11827499995.0
2007-08-23 19:45:00,0.67655,0.67665,0.67645,0.6766,13744199892.0
2007-08-23 20:00:00,0.67655,0.6767,0.6762,0.6763,19252399951.0
2007-08-23 20:15:00,0.67625,0.6765,0.67625,0.67645,8502299986.0
2007-08-23 20:30:00,0.67645,0.6767,0.6759,0.6766,11844299991.0
2007-08-23 20:45:00,0.6766,0.6769,0.6766,0.6768,10210799977.0
2007-08-23 21:00:00,0.6768,0.6768,0.67645,0.67665,9183300018.0
2007-08-23 21:15:00,0.6767,0.67695,0.6763,0.6766,17586499972.0
2007-08-23 21:30:00,0.6766,0.6767,0.6762,0.67645,8752400036.0
2007-08-23 21:45:00,0.67645,0.6766,0.6761,0.6764,5288599952.0
2007-08-23 22:00:00,0.6764,0.6765,0.6761,0.6762,7114300001.0
2007-08-23 22:15:00,0.6762,0.6763,0.6755,0.6762,8142800035.0
2007-08-23 22:30:00,0.6762,0.6764,0.6762,0.6764,5995600003.0
2007-08-23 22:45:00,0.6763,0.6764,0.6755,0.6759,5097199991.0
2007-08-23 23:00:00,0.676,0.6763,0.6755,0.6763,1307199985.0
2007-08-23 23:15:00,0.6763,0.6765,0.6762,0.6764,1202999986.0
2007-08-23 23:30:00,0.6764,0.6765,0.67615,0.67625,1947700004.0
2007-08-23 23:45:00,0.67625,0.67645,0.676,0.6763,3057600006.0
2007-08-24 00:00:00,0.6763,0.67665,0.6761,0.6763,3522500011.0
2007-08-24 00:15:00,0.6763,0.6764,0.6761,0.67625,3557199977.0
2007-08-24 00:30:00,0.67622,0.6765,0.6761,0.67645,1684200017.0
2007-08-24 00:45:00,0.67655,0.6768,0.6762,0.6767,3498700001.0
2007-08-24 01:00:00,0.67661,0.6769,0.6763,0.6766,10933700001.0
2007-08-24 01:15:00,0.6766,0.6768,0.6761,0.6762,6138299984.0
2007-08-24 01:30:00,0.6762,0.67645,0.6759,0.6763,4815400007.0
2007-08-24 01:45:00,0.6763,0.67665,0.67615,0.6764,9580500008.0
2007-08-24 02:00:00,0.6765,0.67655,0.67625,0.67645,4496199993.0
2007-08-24 02:15:00,0.6763,0.6765,0.6762,0.6764,7362299989.0
2007-08-24 02:30:00,0.6764,0.6764,0.6761,0.6763,10371600034.0
2007-08-24 02:45:00,0.6763,0.6764,0.67615,0.6764,4171599961.0
2007-08-24 03:00:00,0.6764,0.67645,0.67625,0.67635,2512300020.0
2007-08-24 03:15:00,0.67635,0.6765,0.6761,0.6764,3616699991.0
2007-08-24 03:30:00,0.6764,0.67645,0.67625,0.67635,4922200023.0
2007-08-24 03:45:00,0.67635,0.6765,0.67617,0.6764,3322799986.0
2007-08-24 04:00:00,0.6764,0.6766,0.67635,0.6766,3469199984.0
2007-08-24 04:15:00,0.6766,0.6766,0.6765,0.67655,2282799988.0
2007-08-24 04:30:00,0.67655,0.67675,0.67645,0.67665,4344900007.0
2007-08-24 04:45:00,0.67665,0.6767,0.67645,0.6766,4661599999.0
2007-08-24 05:00:00,0.6766,0.6766,0.6762,0.67645,2778900007.0
2007-08-24 05:15:00,0.67645,0.67655,0.67645,0.6765,2754499999.0
2007-08-24 05:30:00,0.6765,0.6766,0.6764,0.67645,2805300001.0
2007-08-24 05:45:00,0.6766,0.6768,0.6765,0.67665,2031900003.0
2007-08-24 06:00:00,0.67675,0.6772,0.67665,0.6771,14129127452.0
2007-08-24 06:15:00,0.6771,0.67715,0.67685,0.677,6507299987.0
2007-08-24 06:30:00,0.677,0.6771,0.67675,0.67695,6945500022.0
2007-08-24 06:45:00,0.677,0.6772,0.67685,0.6772,4966500009.0
2007-08-24 07:00:00,0.6772,0.6772,0.6769,0.677,2569199994.0
2007-08-24 07:15:00,0.677,0.6772,0.67695,0.6771,3557499975.0
2007-08-24 07:30:00,0.6771,0.67725,0.677,0.6772,2257900002.0
2007-08-24 07:45:00,0.6772,0.67735,0.6771,0.6773,4305000020.0
2007-08-24 08:00:00,0.6773,0.67775,0.67725,0.6777,6926200019.0
2007-08-24 08:15:00,0.6777,0.6779,0.6775,0.6778,13579900012.0
2007-08-24 08:30:00,0.6777,0.6781,0.6775,0.678,26919700060.0
2007-08-24 08:45:00,0.6779,0.6784,0.6779,0.6782,22751799968.0
2007-08-24 09:00:00,0.6781,0.6782,0.6774,0.67785,25419300601.0
2007-08-24 09:15:00,0.67785,0.6783,0.67775,0.6779,17493799814.0
2007-08-24 09:30:00,0.678,0.6783,0.6779,0.6782,14236499865.0
2007-08-24 09:45:00,0.6781,0.6782,0.6777,0.6779,23308400028.0
2007-08-24 10:00:00,0.6778,0.6782,0.6777,0.67805,19935700053.0
2007-08-24 10:15:00,0.678,0.6788,0.678,0.6788,14039900045.0
2007-08-24 10:30:00,0.6787,0.6789,0.6779,0.6781,17178200086.0
2007-08-24 10:45:00,0.678,0.6783,0.678,0.6781,20803299986.0
2007-08-24 11:00:00,0.6782,0.6786,0.6782,0.6784,21295100022.0
2007-08-24 11:15:00,0.6785,0.6787,0.67825,0.6783,19364799954.0
2007-08-24 11:30:00,0.6783,0.6784,0.6781,0.67835,14964400055.0
2007-08-24 11:45:00,0.6784,0.6789,0.67835,0.6786,29047199715.0
2007-08-24 12:00:00,0.6785,0.6789,0.6784,0.6789,27325599660.0
2007-08-24 12:15:00,0.6789,0.6792,0.6787,0.679,16970799732.0
2007-08-24 12:30:00,0.6789,0.679,0.6787,0.679,12930400128.0
2007-08-24 12:45:00,0.679,0.6792,0.6789,0.679,13269500064.0
2007-08-24 13:00:00,0.6791,0.6794,0.6788,0.679,24368400180.0
2007-08-24 13:15:00,0.6789,0.6794,0.6788,0.6793,25255500139.0
2007-08-24 13:30:00,0.6794,0.6795,0.6792,0.6793,17745699968.0
2007-08-24 13:45:00,0.6794,0.6795,0.6791,0.6791,17776900012.0
2007-08-24 14:00:00,0.6792,0.6793,0.6786,0.6788,9871099958.0
2007-08-24 14:15:00,0.6787,0.679,0.6786,0.6786,18789400037.0
2007-08-24 14:30:00,0.6783,0.6787,0.6782,0.6784,22400000014.0
2007-08-24 14:45:00,0.6783,0.6784,0.6781,0.6782,22400000014.0
2007-08-24 15:00:00,0.6781,0.6784,0.6781,0.6782,18446000013.0
2007-08-24 15:15:00,0.6781,0.6784,0.6774,0.6777,28322000028.0
2007-08-24 15:30:00,0.6776,0.6783,0.6776,0.6781,22716400020.0
2007-08-24 15:45:00,0.6782,0.6783,0.678,0.6782,23666399728.0
2007-08-24 16:00:00,0.6781,0.6787,0.678,0.6785,27147400252.0
2007-08-24 16:15:00,0.6786,0.6787,0.6782,0.6784,20881400090.0
2007-08-24 16:30:00,0.6783,0.6784,0.6781,0.6783,21540000183.0
2007-08-24 16:45:00,0.67815,0.6786,0.678,0.6786,20765900366.0
2007-08-24 17:00:00,0.6785,0.6788,0.6784,0.6785,21379700324.0
2007-08-24 17:15:00,0.6786,0.6786,0.6784,0.6786,20100600240.0
2007-08-24 17:30:00,0.6785,0.6791,0.6785,0.6791,15561200199.0
2007-08-24 17:45:00,0.679,0.6791,0.6786,0.6788,17904100112.0
2007-08-24 18:00:00,0.6787,0.679,0.6786,0.679,16163200028.0
2007-08-24 18:15:00,0.679,0.6793,0.6786,0.6792,25276900117.0
2007-08-24 18:30:00,0.6792,0.6792,0.6788,0.67905,16148500010.0
2007-08-24 18:45:00,0.67905,0.6795,0.67865,0.6793,18497799982.0
2007-08-24 19:00:00,0.6794,0.67955,0.67915,0.67945,18707599970.0
2007-08-24 19:15:00,0.67945,0.6798,0.6792,0.67935,17472599998.0
2007-08-24 19:30:00,0.67935,0.6794,0.67905,0.6793,6229500015.0
2007-08-24 19:45:00,0.6793,0.6793,0.6789,0.6791,9254399979.0
2007-08-24 20:00:00,0.6791,0.6793,0.679,0.6792,13105600047.0
2007-08-24 20:15:00,0.6792,0.6792,0.6789,0.6791,6773899971.0
2007-08-24 20:30:00,0.6791,0.6791,0.67855,0.6788,13698499994.0
2007-08-24 20:45:00,0.67875,0.679,0.67853,0.6789,8491300010.0
2007-08-24 21:00:00,0.679,0.67915,0.67885,0.67895,8920899946.0
2007-08-24 21:15:00,0.67895,0.679,0.6787,0.679,11660899925.0
2007-08-24 21:30:00,0.679,0.67905,0.6788,0.6789,5771499982.0
2007-08-24 21:45:00,0.6789,0.6789,0.6786,0.67875,5980500010.0
2007-08-24 22:00:00,0.6788,0.67885,0.67855,0.6788,4186799985.0
2007-08-24 22:15:00,0.6788,0.6789,0.6786,0.67885,3810400001.0
2007-08-24 22:30:00,0.6789,0.6789,0.67835,0.6785,7050800009.0
2007-08-24 22:45:00,0.6785,0.67885,0.67835,0.6787,8760600038.0
2007-08-26 23:00:00,0.67871,0.67927,0.67858,0.679,2936799980.0
2007-08-26 23:15:00,0.67914,0.67916,0.6788,0.67907,3041400003.0
2007-08-26 23:30:00,0.67915,0.67925,0.6785,0.67875,1550500013.0
2007-08-26 23:45:00,0.67865,0.67888,0.67855,0.6787,2997400021.0
2007-08-27 00:00:00,0.6787,0.6789,0.67855,0.67864,2443500008.0
2007-08-27 00:15:00,0.6787,0.6788,0.6781,0.6783,3377499997.0
2007-08-27 00:30:00,0.6784,0.6786,0.67785,0.6784,10111999983.0
2007-08-27 00:45:00,0.6784,0.6786,0.67815,0.6784,5129599994.0
2007-08-27 01:00:00,0.6784,0.6784,0.6778,0.6778,9451800043.0
2007-08-27 01:15:00,0.6779,0.678,0.67755,0.6778,12531900077.0
2007-08-27 01:30:00,0.6778,0.6779,0.67759,0.6779,5629700013.0
2007-08-27 01:45:00,0.6778,0.678,0.6777,0.678,7240800045.0
2007-08-27 02:00:00,0.678,0.678,0.67775,0.6778,8026400005.0
2007-08-27 02:15:00,0.6778,0.67785,0.67736,0.6777,15266899964.0
2007-08-27 02:30:00,0.6777,0.6777,0.67742,0.67765,8467399940.0
2007-08-27 02:45:00,0.6777,0.6777,0.67755,0.67755,11961599939.0
2007-08-27 03:00:00,0.67755,0.6776,0.6774,0.6775,11183999992.0
2007-08-27 03:15:00,0.6775,0.6779,0.67745,0.67785,9045399936.0
2007-08-27 03:30:00,0.67785,0.6779,0.67755,0.67765,15747400010.0
2007-08-27 03:45:00,0.6776,0.6778,0.67735,0.6774,9227900034.0
2007-08-27 04:00:00,0.6774,0.6775,0.67725,0.6775,12508600019.0
2007-08-27 04:15:00,0.6775,0.6777,0.67735,0.6775,11592699901.0
2007-08-27 04:30:00,0.6775,0.6776,0.6769,0.6776,6208099981.0
2007-08-27 04:45:00,0.6776,0.678,0.67755,0.67795,8909199970.0
2007-08-27 05:00:00,0.678,0.67855,0.67785,0.6783,18017599993.0
2007-08-27 05:15:00,0.6783,0.6784,0.67805,0.6782,7887299955.0
2007-08-27 05:30:00,0.6782,0.67827,0.67798,0.6782,4029999996.0
2007-08-27 05:45:00,0.6782,0.6782,0.6781,0.6782,4770500020.0
2007-08-27 06:00:00,0.6782,0.6783,0.67815,0.6783,6145499936.0
2007-08-27 06:15:00,0.6783,0.6785,0.6782,0.6784,6950199972.0
2007-08-27 06:30:00,0.6784,0.67855,0.67825,0.67845,8012100013.0
2007-08-27 06:45:00,0.67845,0.67855,0.67825,0.6784,10227899834.0
2007-08-27 07:00:00,0.6784,0.6784,0.67806,0.6782,4607641324.0
2007-08-27 07:15:00,0.6782,0.6782,0.67785,0.6781,8258599941.0
2007-08-27 07:30:00,0.6781,0.67835,0.67795,0.6782,8104899997.0
2007-08-27 07:45:00,0.6782,0.6784,0.67775,0.6779,13909200076.0
2007-08-27 08:00:00,0.6778,0.6779,0.67745,0.6776,18177300061.0
2007-08-27 08:15:00,0.6776,0.6776,0.6773,0.6775,11040200011.0
2007-08-27 08:30:00,0.6775,0.6778,0.67745,0.6777,17172800233.0
2007-08-27 08:45:00,0.6778,0.6778,0.6775,0.6776,16050100021.0
2007-08-27 09:00:00,0.6776,0.6777,0.6772,0.6772,15136600031.0
2007-08-27 09:15:00,0.6773,0.6773,0.6771,0.67715,15407100022.0
2007-08-27 09:30:00,0.6772,0.6774,0.677,0.6773,22682499882.0
2007-08-27 09:45:00,0.6772,0.6776,0.6771,0.6775,18534399975.0
2007-08-27 10:00:00,0.6774,0.6776,0.6772,0.67735,19468199873.0
2007-08-27 10:15:00,0.67735,0.6775,0.6772,0.6773,13841099990.0
2007-08-27 10:30:00,0.6774,0.6776,0.6773,0.67755,15121100007.0
2007-08-27 10:45:00,0.67755,0.6777,0.6774,0.6776,14207199970.0
2007-08-27 11:00:00,0.6777,0.6777,0.6774,0.6776,11788900003.0
2007-08-27 11:15:00,0.6776,0.6777,0.6775,0.6777,19143900056.0
2007-08-27 11:30:00,0.6777,0.678,0.6776,0.6779,18333400004.0
2007-08-27 11:45:00,0.6779,0.6779,0.6778,0.6779,17053999953.0
2007-08-27 12:00:00,0.6779,0.6779,0.6773,0.6775,16681000014.0
2007-08-27 12:15:00,0.6775,0.6778,0.67735,0.6778,14707399980.0
2007-08-27 12:30:00,0.6778,0.6778,0.6776,0.6778,13878999895.0
2007-08-27 12:45:00,0.6777,0.67785,0.6776,0.6778,16161600029.0
2007-08-27 13:00:00,0.6777,0.6778,0.67755,0.6776,24404500077.0
2007-08-27 13:15:00,0.6777,0.6778,0.6776,0.67765,14510900059.0
2007-08-27 13:30:00,0.6778,0.67785,0.67755,0.6777,17118600000.0
2007-08-27 13:45:00,0.6778,0.6781,0.67765,0.6779,19665299940.0
2007-08-27 14:00:00,0.6779,0.6782,0.6776,0.6776,11227800127.0
2007-08-27 14:15:00,0.6775,0.6781,0.6775,0.678,10786500180.0
2007-08-27 14:30:00,0.6779,0.678,0.6775,0.6776,14168700029.0
2007-08-27 14:45:00,0.6775,0.6776,0.6774,0.6774,19084700039.0
2007-08-27 15:00:00,0.6774,0.6776,0.6769,0.6769,21662299975.0
2007-08-27 15:15:00,0.6771,0.6771,0.6769,0.6771,21660900047.0
2007-08-27 15:30:00,0.6769,0.6772,0.6768,0.677,21736500090.0
2007-08-27 15:45:00,0.6769,0.6772,0.6768,0.6771,21452099988.0
2007-08-27 16:00:00,0.677,0.6774,0.677,0.6773,19560699929.0
2007-08-27 16:15:00,0.6773,0.6773,0.6768,0.677,13769999822.0
2007-08-27 16:30:00,0.677,0.6771,0.6768,0.6769,27915499797.0
2007-08-27 16:45:00,0.677,0.6771,0.6768,0.6771,26036199786.0
2007-08-27 17:00:00,0.677,0.6772,0.6769,0.6771,23009599841.0
2007-08-27 17:15:00,0.6771,0.6775,0.67705,0.6773,15249000046.0
2007-08-27 17:30:00,0.6774,0.67745,0.6772,0.6774,16032300077.0
2007-08-27 17:45:00,0.6773,0.6777,0.6773,0.6776,12063700097.0
2007-08-27 18:00:00,0.6776,0.6778,0.6774,0.6777,18170199970.0
2007-08-27 18:15:00,0.6777,0.6778,0.6776,0.6777,17372400015.0
2007-08-27 18:30:00,0.6777,0.67785,0.6776,0.6778,8504800057.0
2007-08-27 18:45:00,0.6778,0.6781,0.67765,0.67795,11878600000.0
2007-08-27 19:00:00,0.678,0.6783,0.678,0.6781,20761800121.0
2007-08-27 19:15:00,0.6781,0.6782,0.67805,0.6781,12751899955.0
2007-08-27 19:30:00,0.6781,0.67835,0.67795,0.67815,14650600032.0
2007-08-27 19:45:00,0.6782,0.6782,0.6778,0.67805,11852299953.0
2007-08-27 20:00:00,0.67805,0.6781,0.678,0.67805,9233899963.0
2007-08-27 20:15:00,0.67805,0.6781,0.6779,0.678,8917699991.0
2007-08-27 20:30:00,0.678,0.6781,0.6778,0.678,10588400027.0
2007-08-27 20:45:00,0.6779,0.6781,0.6778,0.6781,13589699941.0
2007-08-27 21:00:00,0.6781,0.6782,0.67785,0.678,11932700011.0
2007-08-27 21:15:00,0.678,0.6782,0.67785,0.678,10319300026.0
2007-08-27 21:30:00,0.6781,0.6782,0.67785,0.678,15045999876.0
2007-08-27 21:45:00,0.678,0.67815,0.6778,0.67795,14313599974.0
2007-08-27 22:00:00,0.67795,0.678,0.6778,0.6779,8893099943.0
2007-08-27 22:15:00,0.6779,0.6781,0.6778,0.678,9762400005.0
2007-08-27 22:30:00,0.678,0.6781,0.67785,0.6779,9855100053.0
2007-08-27 22:45:00,0.6779,0.6782,0.6778,0.67805,7960500007.0
2007-08-27 23:00:00,0.678,0.6781,0.6776,0.678,5038099968.0
2007-08-27 23:15:00,0.678,0.67845,0.6779,0.67814,6430199985.0
2007-08-27 23:30:00,0.6781,0.6783,0.678,0.6782,2781100011.0
2007-08-27 23:45:00,0.6782,0.6785,0.6781,0.6783,4607499979.0
2007-08-28 00:00:00,0.6784,0.6785,0.67817,0.67832,4762600041.0
2007-08-28 00:15:00,0.6784,0.67862,0.6783,0.6786,5311299967.0
2007-08-28 00:30:00,0.6786,0.6788,0.67825,0.6788,7672799975.0
2007-08-28 00:45:00,0.6788,0.6789,0.6783,0.67865,9464699864.0
2007-08-28 01:00:00,0.6787,0.6789,0.67825,0.67865,6765499995.0
2007-08-28 01:15:00,0.67865,0.67875,0.6783,0.6786,11370200011.0
2007-08-28 01:30:00,0.6786,0.6787,0.6785,0.6786,6366800015.0
2007-08-28 01:45:00,0.6786,0.6788,0.67835,0.67865,7876499985.0
2007-08-28 02:00:00,0.67865,0.67875,0.6785,0.6787,6766900017.0
2007-08-28 02:15:00,0.6787,0.6787,0.6785,0.67855,4997600071.0
2007-08-28 02:30:00,0.6786,0.67885,0.67855,0.6788,7198500099.0
2007-08-28 02:45:00,0.6788,0.6794,0.6788,0.67925,14249600003.0
2007-08-28 03:00:00,0.6793,0.6793,0.67885,0.6789,9753700025.0
2007-08-28 03:15:00,0.6789,0.6789,0.67845,0.67855,8760800029.0
2007-08-28 03:30:00,0.67855,0.6786,0.67835,0.6785,10593699973.0
2007-08-28 03:45:00,0.6785,0.6789,0.6784,0.6787,14120899992.0
2007-08-28 04:00:00,0.67865,0.6789,0.67834,0.6788,9592599948.0
2007-08-28 04:15:00,0.6788,0.67895,0.6787,0.6788,6946299974.0
2007-08-28 04:30:00,0.6788,0.679,0.6788,0.67895,3558699998.0
2007-08-28 04:45:00,0.67895,0.679,0.67855,0.6789,9055899941.0
2007-08-28 05:00:00,0.6789,0.67895,0.67863,0.6788,10664099932.0
2007-08-28 05:15:00,0.6788,0.67925,0.67875,0.6791,12457499977.0
2007-08-28 05:30:00,0.6793,0.6793,0.67895,0.679,18871000004.0
2007-08-28 05:45:00,0.679,0.6792,0.6789,0.67895,13938600012.0
2007-08-28 06:00:00,0.679,0.67915,0.6789,0.67915,11027399968.0
2007-08-28 06:15:00,0.6791,0.6792,0.67897,0.6792,6967099984.0
2007-08-28 06:30:00,0.6792,0.6793,0.67885,0.679,17744500028.0
2007-08-28 06:45:00,0.679,0.679,0.67875,0.67885,6727500038.0
2007-08-28 07:00:00,0.67885,0.6794,0.67885,0.6793,8283100024.0
2007-08-28 07:15:00,0.6793,0.67945,0.6792,0.67935,11150300018.0
2007-08-28 07:30:00,0.67935,0.6794,0.67925,0.6793,10606400006.0
2007-08-28 07:45:00,0.6793,0.6794,0.67925,0.6794,5713700007.0
2007-08-28 08:00:00,0.6794,0.6798,0.6793,0.67955,13510300071.0
2007-08-28 08:15:00,0.67955,0.68,0.67935,0.67955,17434500036.0
2007-08-28 08:30:00,0.67955,0.6797,0.67935,0.6795,19391399995.0
2007-08-28 08:45:00,0.6797,0.68,0.6796,0.6797,10908699996.0
2007-08-28 09:00:00,0.67975,0.6802,0.67945,0.68,20845200097.0
2007-08-28 09:15:00,0.6801,0.6802,0.6797,0.6797,25521599999.0
2007-08-28 09:30:00,0.6798,0.6801,0.6795,0.68,22905500017.0
2007-08-28 09:45:00,0.6801,0.6802,0.6798,0.6801,19933599879.0
2007-08-28 10:00:00,0.6802,0.6803,0.67995,0.6802,22192100005.0
2007-08-28 10:15:00,0.68025,0.6807,0.6801,0.6805,22469399905.0
2007-08-28 10:30:00,0.6806,0.6807,0.68045,0.6805,18109399927.0
2007-08-28 10:45:00,0.6806,0.6806,0.6802,0.6802,16585800030.0
2007-08-28 11:00:00,0.6803,0.6803,0.6801,0.6803,15461599892.0
2007-08-28 11:15:00,0.6803,0.68035,0.68015,0.68025,13508100052.0
2007-08-28 11:30:00,0.6803,0.6805,0.6802,0.6805,19739700017.0
2007-08-28 11:45:00,0.6805,0.68055,0.6804,0.6805,16410699988.0
2007-08-28 12:00:00,0.6806,0.6806,0.6799,0.6802,10077200154.0
2007-08-28 12:15:00,0.6801,0.6804,0.6801,0.68025,10110300038.0
2007-08-28 12:30:00,0.6801,0.6803,0.6795,0.6797,19538800068.0
2007-08-28 12:45:00,0.6796,0.6797,0.6793,0.6796,21669999916.0
2007-08-28 13:00:00,0.6795,0.6796,0.6792,0.6792,17193599916.0
2007-08-28 13:15:00,0.6793,0.6793,0.6789,0.6791,9482199948.0
2007-08-28 13:30:00,0.679,0.6791,0.6785,0.6787,14011799868.0
2007-08-28 13:45:00,0.6788,0.679,0.67865,0.6788,18593100089.0
2007-08-28 14:00:00,0.6789,0.6791,0.6787,0.6788,15529800001.0
2007-08-28 14:15:00,0.6789,0.679,0.6787,0.67885,18280200120.0
2007-08-28 14:30:00,0.67885,0.679,0.6787,0.6789,12341299890.0
2007-08-28 14:45:00,0.6788,0.6792,0.6788,0.6792,11660400000.0
2007-08-28 15:00:00,0.6792,0.6793,0.679,0.6792,23308699859.0
2007-08-28 15:15:00,0.6792,0.6793,0.6791,0.6793,11121999970.0
2007-08-28 15:30:00,0.6794,0.6794,0.6789,0.6793,15570799958.0
2007-08-28 15:45:00,0.6792,0.6794,0.6792,0.6793,14458599961.0
2007-08-28 16:00:00,0.6792,0.6793,0.6789,0.6791,15570799958.0
2007-08-28 16:15:00,0.6791,0.6791,0.6788,0.6791,18077299731.0
2007-08-28 16:30:00,0.679,0.6793,0.679,0.679,16037399884.0
2007-08-28 16:45:00,0.6791,0.6792,0.6788,0.6788,17252400119.0
2007-08-28 17:00:00,0.6789,0.6789,0.6783,0.6785,18242399952.0
2007-08-28 17:15:00,0.6786,0.6789,0.6785,0.6786,19762599948.0
2007-08-28 17:30:00,0.6784,0.6788,0.6784,0.6786,16722199956.0
2007-08-28 17:45:00,0.6785,0.6791,0.6785,0.679,18242399952.0
2007-08-28 18:00:00,0.6789,0.67915,0.6788,0.67895,16061099986.0
2007-08-28 18:15:00,0.679,0.67905,0.6785,0.6789,20970299964.0
2007-08-28 18:30:00,0.6789,0.679,0.67885,0.67895,16744600014.0
2007-08-28 18:45:00,0.679,0.6792,0.6789,0.6792,15051399971.0
2007-08-28 19:00:00,0.6792,0.6793,0.6788,0.6789,19871499985.0
2007-08-28 19:15:00,0.6789,0.6791,0.67885,0.679,14557199997.0
2007-08-28 19:30:00,0.67895,0.67905,0.6788,0.679,10791000005.0
2007-08-28 19:45:00,0.679,0.679,0.6787,0.6788,11589599987.0
2007-08-28 20:00:00,0.6788,0.679,0.6787,0.67895,9705899982.0
2007-08-28 20:15:00,0.679,0.6791,0.6787,0.67895,21246500060.0
2007-08-28 20:30:00,0.679,0.6791,0.6789,0.6791,19955799936.0
2007-08-28 20:45:00,0.6791,0.6792,0.679,0.6791,21314299959.0
2007-08-28 21:00:00,0.6792,0.6793,0.6789,0.6793,13857099955.0
2007-08-28 21:15:00,0.6793,0.6795,0.6792,0.6795,13381599983.0
2007-08-28 21:30:00,0.6795,0.6795,0.6787,0.679,21602199808.0
2007-08-28 21:45:00,0.6789,0.67935,0.67885,0.67915,19706199830.0
2007-08-28 22:00:00,0.6792,0.6795,0.67905,0.6795,14230199961.0
2007-08-28 22:15:00,0.6796,0.68,0.67945,0.68,11017099974.0
2007-08-28 22:30:00,0.68,0.68,0.67965,0.67975,11567299964.0
2007-08-28 22:45:00,0.67975,0.6798,0.6791,0.6792,12231364753.0
2007-08-28 23:00:00,0.6791,0.67985,0.6791,0.67985,3694299991.0
2007-08-28 23:15:00,0.67985,0.68,0.67915,0.6792,8099499982.0
2007-08-28 23:30:00,0.6792,0.6795,0.6791,0.67935,5286300009.0
2007-08-28 23:45:00,0.67935,0.68005,0.6793,0.68,4284499987.0
2007-08-29 00:00:00,0.68,0.6801,0.6797,0.67995,13177300038.0
2007-08-29 00:15:00,0.67995,0.68005,0.6797,0.68,2670099993.0
2007-08-29 00:30:00,0.68,0.68015,0.6797,0.6798,3608995825.0
2007-08-29 00:45:00,0.6798,0.67995,0.6795,0.6796,7449047937.0
2007-08-29 01:00:00,0.6796,0.6798,0.6792,0.67945,9831800001.0
2007-08-29 01:15:00,0.6794,0.6795,0.67885,0.6794,10238599997.0
2007-08-29 01:30:00,0.67925,0.6797,0.67915,0.6792,11481000001.0
2007-08-29 01:45:00,0.67925,0.6797,0.67915,0.67935,10024899993.0
2007-08-29 02:00:00,0.67935,0.67935,0.679,0.679,10011499998.0
2007-08-29 02:15:00,0.679,0.6791,0.67875,0.67895,11533099980.0
2007-08-29 02:30:00,0.679,0.6791,0.67875,0.67905,8836300056.0
2007-08-29 02:45:00,0.679,0.6792,0.67875,0.67895,6051900020.0
2007-08-29 03:00:00,0.679,0.67915,0.67875,0.67915,7392690203.0
2007-08-29 03:15:00,0.67915,0.67945,0.6791,0.6793,8616699994.0
2007-08-29 03:30:00,0.6792,0.67925,0.67895,0.6791,10354800012.0
2007-08-29 03:45:00,0.6791,0.67925,0.67895,0.67925,8208899977.0
2007-08-29 04:00:00,0.67925,0.67925,0.67885,0.679,10311048132.0
2007-08-29 04:15:00,0.679,0.6791,0.67895,0.67895,3165900001.0
2007-08-29 04:30:00,0.67895,0.6791,0.6789,0.67895,3426899998.0
2007-08-29 04:45:00,0.67895,0.67905,0.67885,0.679,5950099991.0
2007-08-29 05:00:00,0.67885,0.6791,0.67885,0.679,10836900031.0
2007-08-29 05:15:00,0.679,0.679,0.67875,0.67885,3334199988.0
2007-08-29 05:30:00,0.6789,0.6791,0.6787,0.679,8080364816.0
2007-08-29 05:45:00,0.67905,0.67925,0.67865,0.67875,10393100003.0
2007-08-29 06:00:00,0.67875,0.67885,0.6784,0.6787,13649099948.0
2007-08-29 06:15:00,0.6787,0.679,0.6786,0.67875,14527599999.0
2007-08-29 06:30:00,0.67875,0.67905,0.67855,0.6788,9407191911.0
2007-08-29 06:45:00,0.6788,0.67905,0.6787,0.67885,4571436567.0
2007-08-29 07:00:00,0.6788,0.679,0.67875,0.67895,2897099993.0
2007-08-29 07:15:00,0.67895,0.6791,0.67885,0.679,3994999959.0
2007-08-29 07:30:00,0.679,0.6792,0.6788,0.6792,10192000001.0
2007-08-29 07:45:00,0.67915,0.6793,0.6789,0.6791,12933699992.0
2007-08-29 08:00:00,0.6791,0.6794,0.6791,0.6792,12491300017.0
2007-08-29 08:15:00,0.6792,0.6794,0.67875,0.6789,15319200046.0
2007-08-29 08:30:00,0.679,0.6794,0.679,0.6791,14683200220.0
2007-08-29 08:45:00,0.6792,0.6794,0.6789,0.6793,19143900186.0
2007-08-29 09:00:00,0.6794,0.6795,0.6788,0.6792,21937500182.0
2007-08-29 09:15:00,0.6793,0.6793,0.6784,0.6785,20250000168.0
2007-08-29 09:30:00,0.6787,0.6788,0.6784,0.6785,20659500134.0
2007-08-29 09:45:00,0.6784,0.6786,0.6783,0.6785,16146900132.0
2007-08-29 10:00:00,0.6786,0.6787,0.6775,0.6777,20550600168.0
2007-08-29 10:15:00,0.6776,0.6783,0.6776,0.6779,19082700156.0
2007-08-29 10:30:00,0.6778,0.678,0.67765,0.67795,14920000043.0
2007-08-29 10:45:00,0.678,0.678,0.6775,0.6775,23312999913.0
2007-08-29 11:00:00,0.6776,0.6777,0.6773,0.6773,19415500091.0
2007-08-29 11:15:00,0.6772,0.6776,0.6772,0.6773,17707800113.0
2007-08-29 11:30:00,0.6774,0.6774,0.6765,0.6765,24833999945.0
2007-08-29 11:45:00,0.6766,0.6767,0.6764,0.6767,23491199604.0
2007-08-29 12:00:00,0.6765,0.6769,0.6765,0.6768,17618399703.0
2007-08-29 12:15:00,0.6769,0.677,0.67675,0.677,8263599927.0
2007-08-29 12:30:00,0.6769,0.6772,0.6769,0.6771,7310899952.0
2007-08-29 12:45:00,0.677,0.6771,0.6765,0.6765,13063699896.0
2007-08-29 13:00:00,0.6766,0.6769,0.6763,0.6769,13063699896.0
2007-08-29 13:15:00,0.6768,0.6774,0.6768,0.6772,15916699848.0
2007-08-29 13:30:00,0.6773,0.6773,0.6769,0.6771,18685099949.0
2007-08-29 13:45:00,0.6771,0.6771,0.6766,0.6767,13571700031.0
2007-08-29 14:00:00,0.6766,0.6773,0.6766,0.677,21461300147.0
2007-08-29 14:15:00,0.6771,0.6774,0.677,0.6774,23123600241.0
2007-08-29 14:30:00,0.6774,0.67755,0.6772,0.6772,14074099991.0
2007-08-29 14:45:00,0.6771,0.6774,0.6769,0.67735,24943799860.0
2007-08-29 15:00:00,0.6774,0.6777,0.6772,0.6775,19595600002.0
2007-08-29 15:15:00,0.6776,0.6777,0.6775,0.6775,15779199992.0
2007-08-29 15:30:00,0.6776,0.6776,0.6772,0.6773,23668799988.0
2007-08-29 15:45:00,0.6772,0.6774,0.677,0.6771,27613599986.0
2007-08-29 16:00:00,0.677,0.6774,0.677,0.6774,25641199987.0
2007-08-29 16:15:00,0.6775,0.6776,0.6772,0.6775,23038399960.0
2007-08-29 16:30:00,0.6776,0.6776,0.6773,0.6773,7259199968.0
2007-08-29 16:45:00,0.6772,0.6776,0.6772,0.6776,19962799912.0
2007-08-29 17:00:00,0.6775,0.6777,0.6772,0.6774,25407199888.0
2007-08-29 17:15:00,0.6773,0.6776,0.6772,0.6776,26569600072.0
2007-08-29 17:30:00,0.6776,0.67775,0.6774,0.6775,20634800108.0
2007-08-29 17:45:00,0.6774,0.6776,0.6774,0.67755,22116200154.0
2007-08-29 18:00:00,0.6776,0.6776,0.6774,0.67755,9705499989.0
2007-08-29 18:15:00,0.6776,0.67765,0.67745,0.67755,13711099972.0
2007-08-29 18:30:00,0.67755,0.67765,0.67745,0.67755,12080900015.0
2007-08-29 18:45:00,0.67755,0.67755,0.6773,0.6774,13259900006.0
2007-08-29 19:00:00,0.6775,0.6777,0.6774,0.6775,19165800035.0
2007-08-29 19:15:00,0.67755,0.6777,0.6775,0.6777,12904500057.0
2007-08-29 19:30:00,0.6777,0.6778,0.67755,0.6777,11106425020.0
2007-08-29 19:45:00,0.6777,0.6778,0.67755,0.67755,17756399993.0
2007-08-29 20:00:00,0.67755,0.6777,0.6775,0.6776,11384799981.0
2007-08-29 20:15:00,0.6775,0.6776,0.67745,0.6775,15487400038.0
2007-08-29 20:30:00,0.6774,0.6775,0.67725,0.6774,10577893969.0
2007-08-29 20:45:00,0.6774,0.6775,0.6773,0.6774,9340099964.0
2007-08-29 21:00:00,0.6774,0.6774,0.67705,0.6771,14889699998.0
2007-08-29 21:15:00,0.6772,0.6772,0.67685,0.677,9406300004.0
2007-08-29 21:30:00,0.677,0.6772,0.6767,0.67715,20438999847.0
2007-08-29 21:45:00,0.6772,0.6775,0.67705,0.6774,16495100043.0
2007-08-29 22:00:00,0.6773,0.67765,0.6773,0.6776,9917300027.0
2007-08-29 22:15:00,0.67755,0.67785,0.67745,0.67775,6728199995.0
2007-08-29 22:30:00,0.6777,0.6778,0.67765,0.6778,8750149998.0
2007-08-29 22:45:00,0.67775,0.67785,0.6776,0.6776,12127299981.0
2007-08-29 23:00:00,0.6776,0.678,0.6775,0.6779,5256399986.0
2007-08-29 23:15:00,0.6779,0.6779,0.6776,0.67765,3816999980.0
2007-08-29 23:30:00,0.6777,0.6778,0.6775,0.6776,4394400004.0
2007-08-29 23:45:00,0.67755,0.6777,0.67715,0.6776,5749299995.0
2007-08-30 00:00:00,0.6776,0.6777,0.6772,0.6776,7694200010.0
2007-08-30 00:15:00,0.6776,0.67775,0.67735,0.67775,6494399995.0
2007-08-30 00:30:00,0.6777,0.6779,0.6774,0.6777,2331699988.0
2007-08-30 00:45:00,0.6777,0.67795,0.6776,0.6779,3057899994.0
2007-08-30 01:00:00,0.6779,0.6779,0.67745,0.6777,9914400055.0
2007-08-30 01:15:00,0.6777,0.67785,0.67765,0.67785,3208000018.0
2007-08-30 01:30:00,0.67785,0.67805,0.6778,0.67805,8800499990.0
2007-08-30 01:45:00,0.678,0.67835,0.6779,0.6783,11488200009.0
2007-08-30 02:00:00,0.6783,0.6784,0.67805,0.6783,7955299978.0
2007-08-30 02:15:00,0.6783,0.6783,0.67755,0.6776,14483999967.0
2007-08-30 02:30:00,0.6776,0.6779,0.67755,0.67785,9276776720.0
2007-08-30 02:45:00,0.67785,0.67785,0.67755,0.6777,12161099981.0
2007-08-30 03:00:00,0.6776,0.6777,0.67745,0.67755,8190400026.0
2007-08-30 03:15:00,0.67755,0.67765,0.67715,0.67715,10407199998.0
2007-08-30 03:30:00,0.67715,0.6777,0.67715,0.6774,10341300004.0
2007-08-30 03:45:00,0.6774,0.6774,0.67715,0.6774,2731199998.0
2007-08-30 04:00:00,0.67735,0.6776,0.67725,0.67745,8168699969.0
2007-08-30 04:15:00,0.67755,0.6776,0.67735,0.67745,8843000025.0
2007-08-30 04:30:00,0.6775,0.6777,0.67745,0.6776,8755799981.0
2007-08-30 04:45:00,0.6776,0.6777,0.67725,0.6776,1411251549.0
2007-08-30 05:00:00,0.6776,0.6777,0.67745,0.67765,2439399999.0
2007-08-30 05:15:00,0.6776,0.67785,0.6776,0.6778,3155199997.0
2007-08-30 05:30:00,0.6778,0.6778,0.67775,0.6778,1125499998.0
2007-08-30 05:45:00,0.6778,0.67795,0.67765,0.6777,6036700015.0
2007-08-30 06:00:00,0.6777,0.6779,0.67745,0.67775,10315699996.0
2007-08-30 06:15:00,0.67775,0.6779,0.67765,0.6778,4095199998.0
2007-08-30 06:30:00,0.6778,0.67805,0.6778,0.678,9130700049.0
2007-08-30 06:45:00,0.678,0.6781,0.6778,0.67795,9193199973.0
2007-08-30 07:00:00,0.67795,0.67815,0.6775,0.6777,15237500036.0
2007-08-30 07:15:00,0.6777,0.6779,0.67725,0.6777,11632999944.0
2007-08-30 07:30:00,0.6777,0.67805,0.6774,0.67775,15720399969.0
2007-08-30 07:45:00,0.6777,0.67805,0.6776,0.678,8185700010.0
2007-08-30 08:00:00,0.67795,0.67795,0.6775,0.6775,11136599998.0
2007-08-30 08:15:00,0.6775,0.6777,0.67715,0.67755,13478699994.0
2007-08-30 08:30:00,0.6775,0.6776,0.677,0.6771,21064299883.0
2007-08-30 08:45:00,0.677,0.6774,0.677,0.6773,25751699930.0
2007-08-30 09:00:00,0.6774,0.6777,0.6767,0.6768,20036500005.0
2007-08-30 09:15:00,0.6767,0.6772,0.6767,0.6771,13882500073.0
2007-08-30 09:30:00,0.6772,0.6776,0.6772,0.6774,14880999800.0
2007-08-30 09:45:00,0.6775,0.678,0.6773,0.678,19063299805.0
2007-08-30 10:00:00,0.6779,0.6785,0.6778,0.6781,20043799902.0
2007-08-30 10:15:00,0.678,0.67815,0.6777,0.6779,19807899998.0
2007-08-30 10:30:00,0.6778,0.678,0.6771,0.6773,22094500169.0
2007-08-30 10:45:00,0.6774,0.6778,0.6773,0.6778,20742200058.0
2007-08-30 11:00:00,0.6778,0.6779,0.6774,0.6775,28045200040.0
2007-08-30 11:15:00,0.6774,0.678,0.6774,0.678,15728100043.0
2007-08-30 11:30:00,0.678,0.6786,0.6779,0.6785,26671299860.0
2007-08-30 11:45:00,0.6784,0.6789,0.678,0.6781,23017699873.0
2007-08-30 12:00:00,0.678,0.6781,0.6777,0.6779,23323299986.0
2007-08-30 12:15:00,0.6778,0.678,0.67765,0.67785,21055699991.0
2007-08-30 12:30:00,0.67785,0.678,0.6777,0.6778,20052999974.0
2007-08-30 12:45:00,0.67785,0.6782,0.67775,0.6782,14502200017.0
2007-08-30 13:00:00,0.6783,0.6784,0.6781,0.6782,19557099888.0
2007-08-30 13:15:00,0.6782,0.6783,0.678,0.6781,19984999794.0
2007-08-30 13:30:00,0.6779,0.67805,0.6778,0.678,20810899935.0
2007-08-30 13:45:00,0.6779,0.6781,0.6777,0.678,17331099942.0
2007-08-30 14:00:00,0.6779,0.678,0.6777,0.678,12432099976.0
2007-08-30 14:15:00,0.6779,0.678,0.6774,0.6775,19828299979.0
2007-08-30 14:30:00,0.6774,0.6777,0.6772,0.67755,22840999838.0
2007-08-30 14:45:00,0.6776,0.6776,0.6771,0.6771,24151099836.0
2007-08-30 15:00:00,0.6772,0.6777,0.67705,0.67765,22410899987.0
2007-08-30 15:15:00,0.6775,0.6776,0.6773,0.67745,24493300022.0
2007-08-30 15:30:00,0.6773,0.67755,0.6772,0.6774,19099500007.0
2007-08-30 15:45:00,0.6774,0.6775,0.6769,0.6772,17616800034.0
2007-08-30 16:00:00,0.6773,0.6773,0.67675,0.6769,16543999948.0
2007-08-30 16:15:00,0.6769,0.677,0.6767,0.677,19757904072.0
2007-08-30 16:30:00,0.6769,0.6771,0.6767,0.6769,25441917005.0
2007-08-30 16:45:00,0.6769,0.67695,0.6765,0.6766,19625899928.0
2007-08-30 17:00:00,0.6767,0.6768,0.6764,0.6766,19407699895.0
2007-08-30 17:15:00,0.6765,0.6772,0.6765,0.6771,24022800165.0
2007-08-30 17:30:00,0.6772,0.6774,0.6771,0.6773,26827000273.0
2007-08-30 17:45:00,0.6772,0.6773,0.677,0.677,20391799983.0
2007-08-30 18:00:00,0.67705,0.67725,0.6769,0.6772,18680399890.0
2007-08-30 18:15:00,0.6772,0.6773,0.677,0.67705,18951699995.0
2007-08-30 18:30:00,0.67705,0.6772,0.6769,0.677,16269999925.0
2007-08-30 18:45:00,0.677,0.6772,0.6769,0.67715,15674300048.0
2007-08-30 19:00:00,0.67715,0.6772,0.677,0.6771,17708399940.0
2007-08-30 19:15:00,0.677,0.6772,0.6769,0.677,12951500005.0
2007-08-30 19:30:00,0.677,0.67745,0.67695,0.67735,15441099989.0
2007-08-30 19:45:00,0.6774,0.6774,0.67715,0.67735,17446899996.0
2007-08-30 20:00:00,0.6773,0.6774,0.6771,0.67715,14922699987.0
2007-08-30 20:15:00,0.67715,0.67725,0.6771,0.6772,8015700035.0
2007-08-30 20:30:00,0.67715,0.6773,0.67705,0.67715,15013200009.0
2007-08-30 20:45:00,0.6772,0.6774,0.677,0.6772,15768300003.0
2007-08-30 21:00:00,0.6771,0.6773,0.6769,0.67705,17468299842.0
2007-08-30 21:15:00,0.6771,0.6773,0.677,0.6771,14210599939.0
2007-08-30 21:30:00,0.677,0.6771,0.6767,0.677,13154699950.0
2007-08-30 21:45:00,0.677,0.6772,0.6768,0.677,11086399960.0
2007-08-30 22:00:00,0.677,0.67735,0.6769,0.6773,4524999984.0
2007-08-30 22:15:00,0.6773,0.6773,0.67685,0.677,6746900009.0
2007-08-30 22:30:00,0.677,0.67715,0.6769,0.6771,6936400022.0
2007-08-30 22:45:00,0.6771,0.6774,0.6769,0.6769,5521600031.0
2007-08-30 23:00:00,0.677,0.67705,0.6766,0.6769,4959399980.0
2007-08-30 23:15:00,0.6769,0.67725,0.6767,0.6772,6481500002.0
2007-08-30 23:30:00,0.6772,0.6774,0.6769,0.67725,3870000006.0
2007-08-30 23:45:00,0.67725,0.67735,0.67695,0.67705,3777199995.0
2007-08-31 00:00:00,0.6771,0.6772,0.6767,0.67695,7604600000.0
2007-08-31 00:15:00,0.67695,0.67735,0.6769,0.67715,3905299999.0
2007-08-31 00:30:00,0.67715,0.6773,0.67695,0.6773,5628699996.0
2007-08-31 00:45:00,0.6773,0.6774,0.6771,0.67725,5865700011.0
2007-08-31 01:00:00,0.6773,0.67735,0.6772,0.6772,3425699989.0
2007-08-31 01:15:00,0.6772,0.6773,0.6769,0.6772,7039299990.0
2007-08-31 01:30:00,0.6772,0.67785,0.6771,0.67775,12737799981.0
2007-08-31 01:45:00,0.67775,0.67825,0.6777,0.6781,15115299969.0
2007-08-31 02:00:00,0.6781,0.6782,0.678,0.6782,10503800023.0
2007-08-31 02:15:00,0.6782,0.67865,0.67805,0.6786,8530900082.0
2007-08-31 02:30:00,0.6786,0.6787,0.6784,0.6787,3608000015.0
2007-08-31 02:45:00,0.6787,0.6787,0.6783,0.6784,8966000014.0
2007-08-31 03:00:00,0.6784,0.6784,0.67805,0.6782,9617000042.0
2007-08-31 03:15:00,0.6782,0.6783,0.67795,0.67825,9556490567.0
2007-08-31 03:30:00,0.67825,0.67825,0.6781,0.6781,4317500017.0
2007-08-31 03:45:00,0.6781,0.67825,0.678,0.67815,12857570940.0
2007-08-31 04:00:00,0.67815,0.6783,0.67805,0.6782,3341800014.0
2007-08-31 04:15:00,0.67825,0.6783,0.67789,0.6783,8262391402.0
2007-08-31 04:30:00,0.6783,0.6783,0.67805,0.6782,6882700001.0
2007-08-31 04:45:00,0.6782,0.6782,0.67805,0.67815,5425399990.0
2007-08-31 05:00:00,0.67815,0.67815,0.67795,0.6781,6844500032.0
2007-08-31 05:15:00,0.6781,0.6782,0.67795,0.6781,2801699992.0
2007-08-31 05:30:00,0.6781,0.6781,0.6779,0.678,4803000024.0
2007-08-31 05:45:00,0.678,0.6782,0.67775,0.67815,6612498162.0
2007-08-31 06:00:00,0.67815,0.67835,0.6778,0.6781,8023799983.0
2007-08-31 06:15:00,0.6781,0.67825,0.6779,0.6781,4647099963.0
2007-08-31 06:30:00,0.6781,0.6782,0.6778,0.67795,6612999991.0
2007-08-31 06:45:00,0.678,0.6782,0.6777,0.678,7297899954.0
2007-08-31 07:00:00,0.678,0.6783,0.6778,0.6783,10022699983.0
2007-08-31 07:15:00,0.67825,0.6784,0.6781,0.6784,5180599992.0
2007-08-31 07:30:00,0.6784,0.6784,0.6777,0.6779,11282699949.0
2007-08-31 07:45:00,0.6779,0.6785,0.6778,0.6781,18113800021.0
2007-08-31 08:00:00,0.6781,0.6781,0.6774,0.6775,15261899933.0
2007-08-31 08:15:00,0.6775,0.6779,0.6774,0.67775,11105100008.0
2007-08-31 08:30:00,0.67775,0.67795,0.6774,0.6778,19566699967.0
2007-08-31 08:45:00,0.6778,0.67805,0.6776,0.678,19656100026.0
2007-08-31 09:00:00,0.678,0.678,0.6772,0.67745,26000699980.0
2007-08-31 09:15:00,0.67745,0.6778,0.6772,0.6777,18931699841.0
2007-08-31 09:30:00,0.6778,0.6781,0.6778,0.67805,13866700071.0
2007-08-31 09:45:00,0.678,0.6781,0.67765,0.6779,16775399904.0
2007-08-31 10:00:00,0.6779,0.6781,0.67775,0.678,15031000036.0
2007-08-31 10:15:00,0.6781,0.67825,0.6779,0.6779,20380300034.0
2007-08-31 10:30:00,0.678,0.678,0.6776,0.6777,20802500103.0
2007-08-31 10:45:00,0.6777,0.6777,0.6774,0.6775,13803699981.0
2007-08-31 11:00:00,0.6774,0.6776,0.6771,0.6774,20693800004.0
2007-08-31 11:15:00,0.67745,0.67755,0.6769,0.677,15136299936.0
2007-08-31 11:30:00,0.6769,0.6772,0.6766,0.6767,24711400003.0
2007-08-31 11:45:00,0.67675,0.6771,0.6765,0.6766,23417699972.0
2007-08-31 12:00:00,0.6767,0.6768,0.6761,0.6763,23910099973.0
2007-08-31 12:15:00,0.6762,0.6763,0.6758,0.6763,25014799869.0
2007-08-31 12:30:00,0.67635,0.6767,0.67625,0.6767,21046099993.0
2007-08-31 12:45:00,0.6767,0.6767,0.6763,0.6764,21132199909.0
2007-08-31 13:00:00,0.6765,0.6771,0.6765,0.6769,23051900261.0
2007-08-31 13:15:00,0.677,0.677,0.6766,0.6769,16027099997.0
2007-08-31 13:30:00,0.677,0.6781,0.6769,0.6778,26074499985.0
2007-08-31 13:45:00,0.6777,0.678,0.6775,0.678,19809699969.0
2007-08-31 14:00:00,0.6781,0.6782,0.6777,0.6779,24364699983.0
2007-08-31 14:15:00,0.6778,0.67835,0.6778,0.6782,21698399767.0
2007-08-31 14:30:00,0.6784,0.6785,0.678,0.6783,20465899713.0
2007-08-31 14:45:00,0.6783,0.6785,0.67795,0.6783,16881799860.0
2007-08-31 15:00:00,0.6783,0.6785,0.678,0.678,20263199815.0
2007-08-31 15:15:00,0.6779,0.6784,0.6779,0.6782,19452800104.0
2007-08-31 15:30:00,0.6782,0.6783,0.6777,0.6779,25391199848.0
2007-08-31 15:45:00,0.6778,0.6779,0.6774,0.6774,20610700004.0
2007-08-31 16:00:00,0.6776,0.6778,0.677,0.6777,24446999985.0
2007-08-31 16:15:00,0.6776,0.6777,0.6764,0.6764,22817199986.0
2007-08-31 16:30:00,0.6765,0.6769,0.6764,0.6766,21863999998.0
2007-08-31 16:45:00,0.6767,0.6767,0.6756,0.6758,29070600196.0
2007-08-31 17:00:00,0.6757,0.6764,0.6757,0.6761,25454400192.0
2007-08-31 17:15:00,0.6762,0.6764,0.6759,0.6762,16083599998.0
2007-08-31 17:30:00,0.6761,0.6762,0.6757,0.6761,24979199930.0
2007-08-31 17:45:00,0.6762,0.6764,0.6758,0.6763,26662200049.0
2007-08-31 18:00:00,0.6762,0.6768,0.6762,0.6767,23407399985.0
2007-08-31 18:15:00,0.6767,0.6767,0.676,0.676,22491799973.0
2007-08-31 18:30:00,0.67595,0.6763,0.6758,0.6761,19379599942.0
2007-08-31 18:45:00,0.67615,0.67625,0.67605,0.6762,19708500001.0
2007-08-31 19:00:00,0.6762,0.67635,0.67585,0.67595,11640100005.0
2007-08-31 19:15:00,0.67595,0.67595,0.6756,0.6757,14344399995.0
2007-08-31 19:30:00,0.6757,0.6757,0.6753,0.67565,21253600004.0
2007-08-31 19:45:00,0.6757,0.67575,0.67555,0.6757,11783899884.0
2007-08-31 20:00:00,0.6757,0.6759,0.6755,0.6756,12634500044.0
2007-08-31 20:15:00,0.6756,0.67585,0.67545,0.6757,14214799918.0
2007-08-31 20:30:00,0.67565,0.6758,0.67555,0.6757,12259000013.0
2007-08-31 20:45:00,0.6757,0.6757,0.6756,0.67565,6357599998.0
2007-08-31 21:00:00,0.67565,0.6757,0.67555,0.6756,4678099989.0
2007-08-31 21:15:00,0.67565,0.6757,0.67535,0.67545,8384754171.0
2007-08-31 21:30:00,0.67545,0.6756,0.6753,0.6755,6024194961.0
2007-08-31 21:45:00,0.67545,0.67565,0.6751,0.6756,11420800015.0
2007-08-31 22:00:00,0.67555,0.6756,0.6752,0.6752,4843099998.0
2007-08-31 22:15:00,0.6752,0.6755,0.67515,0.6753,2924099990.0
2007-08-31 22:30:00,0.6753,0.6756,0.675,0.6754,4235599984.0
2007-08-31 22:45:00,0.6755,0.6755,0.6748,0.6755,6559699981.0
2007-09-02 23:00:00,0.67547,0.67565,0.67522,0.67531,12619399959.0
2007-09-02 23:15:00,0.67543,0.67561,0.67515,0.67534,5251299990.0
2007-09-02 23:30:00,0.67544,0.6755,0.67527,0.67537,8069099955.0
2007-09-02 23:45:00,0.6753,0.67578,0.67521,0.67556,9459699940.0
2007-09-03 00:00:00,0.67565,0.67576,0.6755,0.67565,866100000.0
2007-09-03 00:15:00,0.6757,0.6758,0.6754,0.6755,5021099989.0
2007-09-03 00:30:00,0.6755,0.6756,0.6754,0.6755,3049399985.0
2007-09-03 00:45:00,0.6755,0.676,0.6754,0.6758,2604299992.0
2007-09-03 01:00:00,0.6759,0.676,0.6754,0.6759,3987899998.0
2007-09-03 01:15:00,0.6759,0.67635,0.6759,0.67625,7868999998.0
2007-09-03 01:30:00,0.6761,0.6764,0.6761,0.6763,6239300015.0
2007-09-03 01:45:00,0.6763,0.6765,0.67625,0.6765,7198999963.0
2007-09-03 02:00:00,0.6765,0.67655,0.67635,0.6765,7541700008.0
2007-09-03 02:15:00,0.67636,0.6766,0.6763,0.67635,8125200009.0
2007-09-03 02:30:00,0.6764,0.6765,0.67623,0.6763,8088499901.0
2007-09-03 02:45:00,0.6763,0.6766,0.6762,0.67645,14860399882.0
2007-09-03 03:00:00,0.67645,0.6765,0.6763,0.67635,8568199809.0
2007-09-03 03:15:00,0.6764,0.67645,0.6763,0.6764,6883599917.0
2007-09-03 03:30:00,0.67635,0.6764,0.67608,0.6763,4511299924.0
2007-09-03 03:45:00,0.6763,0.67635,0.67585,0.6759,4382699997.0
2007-09-03 04:00:00,0.6759,0.6761,0.67565,0.6761,4976700010.0
2007-09-03 04:15:00,0.6761,0.6763,0.676,0.67615,4405399973.0
2007-09-03 04:30:00,0.67615,0.67625,0.67595,0.6761,2055799985.0
2007-09-03 04:45:00,0.6761,0.6762,0.67595,0.6761,1277100004.0
2007-09-03 05:00:00,0.67591,0.67612,0.67584,0.67595,1556399993.0
2007-09-03 05:15:00,0.67594,0.6761,0.67594,0.6761,4110600031.0
2007-09-03 05:30:00,0.6761,0.6762,0.67588,0.67605,4081499990.0
2007-09-03 05:45:00,0.6761,0.6763,0.67605,0.67625,6900768427.0
2007-09-03 06:00:00,0.67625,0.67635,0.6761,0.6762,5071800005.0
2007-09-03 06:15:00,0.6762,0.67625,0.67605,0.6761,5061500012.0
2007-09-03 06:30:00,0.67605,0.67625,0.676,0.6762,3967999994.0
2007-09-03 06:45:00,0.6762,0.67635,0.67605,0.6761,9243300018.0
2007-09-03 07:00:00,0.6761,0.6763,0.67605,0.6761,7736399999.0
2007-09-03 07:15:00,0.6761,0.6764,0.67602,0.6763,5005600007.0
2007-09-03 07:30:00,0.6763,0.6766,0.67601,0.6765,3610999992.0
2007-09-03 07:45:00,0.6765,0.6766,0.67605,0.67605,10462599990.0
2007-09-03 08:00:00,0.676,0.6761,0.67575,0.6759,14876799958.0
2007-09-03 08:15:00,0.67595,0.6762,0.67565,0.67575,9771799996.0
2007-09-03 08:30:00,0.6756,0.6758,0.6752,0.6758,19282199926.0
2007-09-03 08:45:00,0.6757,0.6759,0.67555,0.6759,17320700019.0
2007-09-03 09:00:00,0.6758,0.676,0.6756,0.67565,16443443630.0
2007-09-03 09:15:00,0.6757,0.6758,0.67555,0.67555,16524000021.0
2007-09-03 09:30:00,0.6756,0.6757,0.6755,0.6756,16838399937.0
2007-09-03 09:45:00,0.6756,0.6758,0.6754,0.6758,16567999948.0
2007-09-03 10:00:00,0.6759,0.6759,0.67545,0.67585,16617399971.0
2007-09-03 10:15:00,0.67585,0.67585,0.6756,0.6756,9391999981.0
2007-09-03 10:30:00,0.6756,0.6759,0.6754,0.67585,18460400013.0
2007-09-03 10:45:00,0.6759,0.6761,0.6758,0.6759,15903299898.0
2007-09-03 11:00:00,0.6759,0.6759,0.67555,0.6757,10959499897.0
2007-09-03 11:15:00,0.67565,0.6759,0.6756,0.6759,16269799940.0
2007-09-03 11:30:00,0.6759,0.67605,0.67575,0.67605,14119399900.0
2007-09-03 11:45:00,0.67605,0.6763,0.6759,0.6761,14109699887.0
2007-09-03 12:00:00,0.6762,0.6763,0.67585,0.676,13374299934.0
2007-09-03 12:15:00,0.676,0.676,0.67575,0.67595,9384399957.0
2007-09-03 12:30:00,0.67595,0.6761,0.6758,0.6759,12304200003.0
2007-09-03 12:45:00,0.67585,0.676,0.67565,0.6759,11864299937.0
2007-09-03 13:00:00,0.6759,0.676,0.6755,0.6756,19407799945.0
2007-09-03 13:15:00,0.6756,0.6759,0.6756,0.6757,14174299966.0
2007-09-03 13:30:00,0.67575,0.67595,0.6757,0.67585,10981599969.0
2007-09-03 13:45:00,0.67585,0.67595,0.67575,0.6758,10766100072.0
2007-09-03 14:00:00,0.67575,0.67595,0.6756,0.6757,13906799958.0
2007-09-03 14:15:00,0.6757,0.67585,0.6755,0.6756,14222199962.0
2007-09-03 14:30:00,0.6757,0.6758,0.6754,0.6756,18423499850.0
2007-09-03 14:45:00,0.6756,0.67575,0.6755,0.6757,16927800039.0
2007-09-03 15:00:00,0.6757,0.6759,0.6754,0.67575,13905199948.0
2007-09-03 15:15:00,0.67575,0.6758,0.6755,0.6757,12606700002.0
2007-09-03 15:30:00,0.6757,0.67575,0.67535,0.6755,10153600005.0
2007-09-03 15:45:00,0.6755,0.6756,0.67515,0.6753,16635100041.0
2007-09-03 16:00:00,0.6753,0.6754,0.6748,0.6749,18183799935.0
2007-09-03 16:15:00,0.675,0.6751,0.6746,0.675,20236400042.0
2007-09-03 16:30:00,0.67505,0.6752,0.6748,0.675,17244699895.0
2007-09-03 16:45:00,0.67495,0.6752,0.6742,0.6743,21899900190.0
2007-09-03 17:00:00,0.6744,0.6747,0.6743,0.6746,17625900028.0
2007-09-03 17:15:00,0.6746,0.6746,0.6743,0.67445,9046000031.0
2007-09-03 17:30:00,0.67435,0.6747,0.67425,0.6747,6013582684.0
2007-09-03 17:45:00,0.6747,0.67475,0.6744,0.67455,3798200007.0
2007-09-03 18:00:00,0.67455,0.6746,0.67425,0.6744,8039900027.0
2007-09-03 18:15:00,0.6744,0.6747,0.6744,0.6747,3231399992.0
2007-09-03 18:30:00,0.6746,0.6747,0.67455,0.67465,1586699994.0
2007-09-03 18:45:00,0.67465,0.67475,0.67455,0.6747,1901199991.0
2007-09-03 19:00:00,0.6746,0.6747,0.6742,0.6743,3661700051.0
2007-09-03 19:15:00,0.6743,0.6745,0.6741,0.6742,5294200026.0
2007-09-03 19:30:00,0.6742,0.6743,0.67395,0.6741,3815100017.0
2007-09-03 19:45:00,0.6741,0.6744,0.6741,0.6743,3252000006.0
2007-09-03 20:00:00,0.6743,0.6744,0.67408,0.67435,2555699979.0
2007-09-03 20:15:00,0.6744,0.67445,0.6743,0.6743,861899997.0
2007-09-03 20:30:00,0.6744,0.6744,0.6741,0.6742,1812000005.0
2007-09-03 20:45:00,0.6742,0.6746,0.67414,0.6745,1627300005.0
2007-09-03 21:00:00,0.6745,0.6747,0.67413,0.67455,4770000006.0
2007-09-03 21:15:00,0.67455,0.6746,0.6743,0.6745,4043000042.0
2007-09-03 21:30:00,0.67443,0.67475,0.67435,0.6745,6477100002.0
2007-09-03 21:45:00,0.6745,0.67475,0.6741,0.6747,8626000008.0
2007-09-03 22:00:00,0.6746,0.6748,0.674,0.6743,4435200007.0
2007-09-03 22:15:00,0.6743,0.6746,0.6743,0.6744,5986899972.0
2007-09-03 22:30:00,0.6744,0.6746,0.6743,0.6745,1899799992.0
2007-09-03 22:45:00,0.6745,0.67495,0.6744,0.6748,1845499995.0
2007-09-03 23:00:00,0.6748,0.67495,0.6741,0.6746,3816799983.0
2007-09-03 23:15:00,0.6746,0.6748,0.6745,0.6748,2691699986.0
2007-09-03 23:30:00,0.6748,0.6748,0.67445,0.6745,4674899979.0
2007-09-03 23:45:00,0.6745,0.675,0.6745,0.6749,2798700038.0
2007-09-04 00:00:00,0.6747,0.675,0.6745,0.6749,3316900007.0
2007-09-04 00:15:00,0.6748,0.675,0.6746,0.6749,3844200012.0
2007-09-04 00:30:00,0.6749,0.67505,0.6748,0.67495,2142900001.0
2007-09-04 00:45:00,0.67495,0.675,0.6746,0.67475,2103200003.0
2007-09-04 01:00:00,0.67475,0.67485,0.6745,0.6748,4206599991.0
2007-09-04 01:15:00,0.6748,0.6749,0.6746,0.67475,4961899985.0
2007-09-04 01:30:00,0.6748,0.67495,0.6747,0.6748,3223700000.0
2007-09-04 01:45:00,0.67475,0.67495,0.67475,0.6748,3919800021.0
2007-09-04 02:00:00,0.6748,0.67495,0.6747,0.6749,7284800012.0
2007-09-04 02:15:00,0.6749,0.67505,0.67475,0.67495,8855999982.0
2007-09-04 02:30:00,0.67495,0.67495,0.6747,0.6749,8384500007.0
2007-09-04 02:45:00,0.6749,0.6749,0.6745,0.67475,11750006891.0
2007-09-04 03:00:00,0.67475,0.67485,0.6745,0.67475,12128799995.0
2007-09-04 03:15:00,0.67475,0.67475,0.6744,0.6744,8670899917.0
2007-09-04 03:30:00,0.6744,0.6746,0.6742,0.6745,11825999990.0
2007-09-04 03:45:00,0.67445,0.6746,0.67425,0.67435,13724097496.0
2007-09-04 04:00:00,0.6742,0.6745,0.6741,0.6744,9946299986.0
2007-09-04 04:15:00,0.67445,0.67455,0.67421,0.67422,3423499985.0
2007-09-04 04:30:00,0.6745,0.6746,0.67425,0.67435,5512599997.0
2007-09-04 04:45:00,0.67435,0.6744,0.67425,0.6744,6226600004.0
2007-09-04 05:00:00,0.6744,0.67455,0.67435,0.6744,6639199982.0
2007-09-04 05:15:00,0.6744,0.6744,0.67412,0.6744,4739499995.0
2007-09-04 05:30:00,0.6744,0.6744,0.67415,0.67425,9215400003.0
2007-09-04 05:45:00,0.67425,0.67425,0.6737,0.6738,8939200001.0
2007-09-04 06:00:00,0.6738,0.6742,0.6738,0.67415,10427800004.0
2007-09-04 06:15:00,0.6741,0.6743,0.6741,0.67425,5559200016.0
2007-09-04 06:30:00,0.6743,0.6744,0.6742,0.6744,5085400003.0
2007-09-04 06:45:00,0.6744,0.6745,0.67425,0.6743,7389699952.0
2007-09-04 07:00:00,0.6743,0.67465,0.6743,0.6745,7102000030.0
2007-09-04 07:15:00,0.67445,0.6747,0.67445,0.67465,5970400004.0
2007-09-04 07:30:00,0.67455,0.67485,0.67455,0.6746,11135998503.0
2007-09-04 07:45:00,0.6746,0.675,0.6745,0.6749,11556300015.0
2007-09-04 08:00:00,0.6749,0.67495,0.6747,0.6748,10967099954.0
2007-09-04 08:15:00,0.6748,0.67495,0.67475,0.6748,8795200016.0
2007-09-04 08:30:00,0.6748,0.6749,0.6746,0.6748,16442499904.0
2007-09-04 08:45:00,0.6749,0.675,0.6745,0.6747,16339999990.0
2007-09-04 09:00:00,0.6747,0.675,0.6746,0.67475,12734799890.0
2007-09-04 09:15:00,0.6746,0.6749,0.67435,0.6744,18594999934.0
2007-09-04 09:30:00,0.6745,0.6749,0.6745,0.67475,23766299894.0
2007-09-04 09:45:00,0.67475,0.6749,0.6746,0.6748,23605799797.0
2007-09-04 10:00:00,0.6747,0.6748,0.6745,0.6746,18204199778.0
2007-09-04 10:15:00,0.6745,0.675,0.6745,0.6747,18138199912.0
2007-09-04 10:30:00,0.6747,0.67485,0.6746,0.67475,18872899890.0
2007-09-04 10:45:00,0.6746,0.6748,0.67445,0.6747,16777000084.0
2007-09-04 11:00:00,0.6747,0.6752,0.6746,0.6749,22236899816.0
2007-09-04 11:15:00,0.675,0.67505,0.6748,0.6748,19483499861.0
2007-09-04 11:30:00,0.67485,0.6749,0.6745,0.6747,15352799967.0
2007-09-04 11:45:00,0.6748,0.67495,0.6747,0.67495,15377099899.0
2007-09-04 12:00:00,0.6748,0.675,0.67455,0.6747,20477400087.0
2007-09-04 12:15:00,0.6747,0.6748,0.6746,0.6747,14141399895.0
2007-09-04 12:30:00,0.6746,0.67475,0.67445,0.6746,19906733087.0
2007-09-04 12:45:00,0.6746,0.67465,0.67435,0.6746,13675424962.0
2007-09-04 13:00:00,0.6745,0.6748,0.6745,0.6747,15567599860.0
2007-09-04 13:15:00,0.6747,0.6747,0.6744,0.6745,21259424004.0
2007-09-04 13:30:00,0.6746,0.67475,0.6745,0.67465,14341548352.0
2007-09-04 13:45:00,0.67475,0.6749,0.6747,0.67485,18131399844.0
2007-09-04 14:00:00,0.67485,0.6753,0.67475,0.6751,19140874922.0
2007-09-04 14:15:00,0.6751,0.6753,0.6747,0.6748,21115199903.0
2007-09-04 14:30:00,0.6749,0.675,0.6747,0.6749,25419399707.0
2007-09-04 14:45:00,0.675,0.675,0.6747,0.6749,14832600028.0
2007-09-04 15:00:00,0.6748,0.67495,0.6746,0.6749,22962049937.0
2007-09-04 15:15:00,0.6748,0.6751,0.6748,0.675,21814899919.0
2007-09-04 15:30:00,0.6749,0.6752,0.6749,0.67505,17346499924.0
2007-09-04 15:45:00,0.675,0.6751,0.6748,0.6749,23250000035.0
2007-09-04 16:00:00,0.675,0.675,0.6746,0.6747,24057900165.0
2007-09-04 16:15:00,0.6746,0.6749,0.67455,0.6747,23471499997.0
2007-09-04 16:30:00,0.6746,0.6749,0.6745,0.6749,18277799942.0
2007-09-04 16:45:00,0.6748,0.6759,0.6748,0.6758,24131999949.0
2007-09-04 17:00:00,0.6757,0.6758,0.6755,0.6757,23125000071.0
2007-09-04 17:15:00,0.6756,0.6761,0.6756,0.6761,21332199926.0
2007-09-04 17:30:00,0.676,0.6764,0.676,0.6764,20221099996.0
2007-09-04 17:45:00,0.6763,0.6767,0.6763,0.6764,21053800094.0
2007-09-04 18:00:00,0.6765,0.6766,0.6759,0.67595,23543699895.0
2007-09-04 18:15:00,0.67595,0.67625,0.6758,0.6761,20087900027.0
2007-09-04 18:30:00,0.6761,0.6761,0.6754,0.6755,23162999982.0
2007-09-04 18:45:00,0.6754,0.6758,0.67535,0.6757,18738199968.0
2007-09-04 19:00:00,0.6757,0.6758,0.67555,0.67555,16542999942.0
2007-09-04 19:15:00,0.6757,0.6758,0.6756,0.6757,20378999977.0
2007-09-04 19:30:00,0.6757,0.67575,0.67555,0.6757,11000099972.0
2007-09-04 19:45:00,0.6757,0.67595,0.67565,0.67585,14231699977.0
2007-09-04 20:00:00,0.67585,0.6759,0.67575,0.6758,10713200063.0
2007-09-04 20:15:00,0.6757,0.6759,0.6757,0.6759,11984199896.0
2007-09-04 20:30:00,0.6759,0.676,0.6757,0.67585,12552000045.0
2007-09-04 20:45:00,0.67585,0.6759,0.6756,0.6757,10650399988.0
2007-09-04 21:00:00,0.6757,0.67575,0.67565,0.6757,11182199955.0
2007-09-04 21:15:00,0.6757,0.67572,0.67548,0.6757,12577499899.0
2007-09-04 21:30:00,0.6757,0.6758,0.67565,0.67575,5651500000.0
2007-09-04 21:45:00,0.6757,0.67575,0.67541,0.6756,7254599988.0
2007-09-04 22:00:00,0.6756,0.6757,0.67545,0.6757,7502899977.0
2007-09-04 22:15:00,0.6757,0.67585,0.6756,0.67585,6803999981.0
2007-09-04 22:30:00,0.67585,0.6759,0.6755,0.6757,7782799987.0
2007-09-04 22:45:00,0.6757,0.6758,0.6755,0.6756,4399600016.0
2007-09-04 23:00:00,0.6756,0.67575,0.67543,0.67575,4259499981.0
2007-09-04 23:15:00,0.67575,0.6758,0.6755,0.6757,1031500004.0
2007-09-04 23:30:00,0.67565,0.6758,0.6753,0.6753,1245500000.0
2007-09-04 23:45:00,0.67545,0.67565,0.6753,0.6755,3642399992.0
2007-09-05 00:00:00,0.6755,0.6758,0.67539,0.67575,5641700007.0
2007-09-05 00:15:00,0.6757,0.6759,0.6756,0.6759,3431000012.0
2007-09-05 00:30:00,0.6759,0.6761,0.6757,0.6757,6486800674.0
2007-09-05 00:45:00,0.6757,0.6761,0.6757,0.67594,5109200015.0
2007-09-05 01:00:00,0.6761,0.6761,0.6759,0.6759,4096899987.0
2007-09-05 01:15:00,0.6759,0.676,0.67575,0.67585,3633099980.0
2007-09-05 01:30:00,0.6759,0.67625,0.67535,0.6756,10211900021.0
2007-09-05 01:45:00,0.6756,0.676,0.67555,0.67585,9029099978.0
2007-09-05 02:00:00,0.67585,0.67595,0.67575,0.6758,4139800031.0
2007-09-05 02:15:00,0.67585,0.676,0.67575,0.67595,7275700000.0
2007-09-05 02:30:00,0.67595,0.676,0.67585,0.676,5309099991.0
2007-09-05 02:45:00,0.6759,0.676,0.67575,0.6758,7458800015.0
2007-09-05 03:00:00,0.6758,0.6759,0.6757,0.6758,2976699998.0
2007-09-05 03:15:00,0.6758,0.6758,0.6755,0.67565,5040300003.0
2007-09-05 03:30:00,0.67565,0.6758,0.6756,0.6757,5243900020.0
2007-09-05 03:45:00,0.6757,0.67575,0.67555,0.6757,4258900003.0
2007-09-05 04:00:00,0.67565,0.67605,0.67565,0.67585,13742799995.0
2007-09-05 04:15:00,0.6758,0.6761,0.67575,0.6759,9699799912.0
2007-09-05 04:30:00,0.67595,0.6762,0.67575,0.6759,9215699992.0
2007-09-05 04:45:00,0.6759,0.6764,0.67585,0.67615,12440299981.0
2007-09-05 05:00:00,0.67615,0.6764,0.67595,0.67605,20359199987.0
2007-09-05 05:15:00,0.67605,0.6763,0.67605,0.67625,8933599950.0
2007-09-05 05:30:00,0.67625,0.67625,0.67615,0.6762,6857299893.0
2007-09-05 05:45:00,0.6762,0.6763,0.67585,0.676,8540000159.0
2007-09-05 06:00:00,0.676,0.6762,0.6756,0.676,7335100020.0
2007-09-05 06:15:00,0.676,0.6761,0.6757,0.67595,5903799997.0
2007-09-05 06:30:00,0.676,0.676,0.67535,0.6755,11406999966.0
2007-09-05 06:45:00,0.6754,0.6759,0.67525,0.6757,17086599956.0
2007-09-05 07:00:00,0.6757,0.6759,0.6756,0.6756,17568400040.0
2007-09-05 07:15:00,0.6756,0.67585,0.67545,0.6757,9512786788.0
2007-09-05 07:30:00,0.6757,0.6758,0.67535,0.6754,17240900063.0
2007-09-05 07:45:00,0.6754,0.6758,0.67535,0.6757,11377900004.0
2007-09-05 08:00:00,0.6757,0.6762,0.6757,0.676,12205600020.0
2007-09-05 08:15:00,0.6759,0.676,0.6757,0.6758,12760200018.0
2007-09-05 08:30:00,0.6757,0.6765,0.6757,0.6761,21529399773.0
2007-09-05 08:45:00,0.676,0.6762,0.6759,0.676,20830899836.0
2007-09-05 09:00:00,0.6761,0.6765,0.6759,0.6761,17191599823.0
2007-09-05 09:15:00,0.6761,0.6765,0.67585,0.6764,20768399910.0
2007-09-05 09:30:00,0.6765,0.677,0.6764,0.67685,25709499749.0
2007-09-05 09:45:00,0.6768,0.6772,0.67675,0.6769,18743300032.0
2007-09-05 10:00:00,0.6768,0.677,0.67675,0.677,13607500055.0
2007-09-05 10:15:00,0.6769,0.6771,0.6768,0.6769,24607800208.0
2007-09-05 10:30:00,0.6769,0.6771,0.6766,0.6768,17374399911.0
2007-09-05 10:45:00,0.6767,0.677,0.6767,0.67695,12771799957.0
2007-09-05 11:00:00,0.677,0.677,0.6765,0.6765,12411899947.0
2007-09-05 11:15:00,0.6766,0.6766,0.6763,0.6765,18989399905.0
2007-09-05 11:30:00,0.6764,0.6766,0.6761,0.6762,23279900019.0
2007-09-05 11:45:00,0.67625,0.6763,0.676,0.6762,12816599997.0
2007-09-05 12:00:00,0.6761,0.6763,0.676,0.6761,23193899872.0
2007-09-05 12:15:00,0.67615,0.67615,0.6756,0.676,16837199911.0
2007-09-05 12:30:00,0.676,0.676,0.6755,0.6756,13615500008.0
2007-09-05 12:45:00,0.6757,0.6761,0.6756,0.6758,28324199886.0
2007-09-05 13:00:00,0.6759,0.6761,0.67575,0.67585,18839099989.0
2007-09-05 13:15:00,0.6758,0.6759,0.67555,0.67565,16888599965.0
2007-09-05 13:30:00,0.6757,0.67595,0.67555,0.67595,11931799981.0
2007-09-05 13:45:00,0.67595,0.676,0.67575,0.676,16010999986.0
2007-09-05 14:00:00,0.6761,0.6761,0.67565,0.6758,17823599986.0
2007-09-05 14:15:00,0.6759,0.6759,0.6754,0.67555,17960299967.0
2007-09-05 14:30:00,0.67555,0.6757,0.67535,0.67565,12526800104.0
2007-09-05 14:45:00,0.67565,0.67585,0.6755,0.67555,21134299981.0
2007-09-05 15:00:00,0.6755,0.67565,0.67535,0.67555,14528200054.0
2007-09-05 15:15:00,0.6754,0.6756,0.6753,0.6755,20644800081.0
2007-09-05 15:30:00,0.6754,0.6758,0.6754,0.6756,14859400008.0
2007-09-05 15:45:00,0.6755,0.6756,0.6753,0.67555,24249899716.0
2007-09-05 16:00:00,0.6754,0.6767,0.6751,0.6766,29297799972.0
2007-09-05 16:15:00,0.6767,0.6768,0.6762,0.6764,27205099974.0
2007-09-05 16:30:00,0.6763,0.6764,0.676,0.676,20392600039.0
2007-09-05 16:45:00,0.6761,0.6762,0.6757,0.6757,20138199948.0
2007-09-05 17:00:00,0.6756,0.6758,0.6755,0.6757,18155999890.0
2007-09-05 17:15:00,0.6756,0.67575,0.6753,0.6755,17910499935.0
2007-09-05 17:30:00,0.6756,0.6758,0.6754,0.67575,21380399970.0
2007-09-05 17:45:00,0.6756,0.6761,0.6756,0.6759,24521899954.0
2007-09-05 18:00:00,0.6758,0.6759,0.6757,0.6759,14875499940.0
2007-09-05 18:15:00,0.6759,0.6759,0.6756,0.6757,13189199867.0
2007-09-05 18:30:00,0.6757,0.6759,0.6756,0.6758,11021900028.0
2007-09-05 18:45:00,0.6757,0.6759,0.6757,0.6759,12186200045.0
2007-09-05 19:00:00,0.6759,0.6759,0.67575,0.6758,16420899984.0
2007-09-05 19:15:00,0.6758,0.6759,0.6757,0.6758,16664399978.0
2007-09-05 19:30:00,0.6758,0.67585,0.67554,0.6758,13073699997.0
2007-09-05 19:45:00,0.6758,0.6759,0.67552,0.67585,11210800035.0
2007-09-05 20:00:00,0.6759,0.6761,0.67575,0.67585,10994399998.0
2007-09-05 20:15:00,0.67585,0.6759,0.6756,0.67565,12840599873.0
2007-09-05 20:30:00,0.67565,0.67575,0.6756,0.6756,8627599982.0
2007-09-05 20:45:00,0.67565,0.6757,0.67545,0.6757,15808399946.0
2007-09-05 21:00:00,0.6757,0.6758,0.67555,0.67565,13843199914.0
2007-09-05 21:15:00,0.67565,0.6759,0.67565,0.67585,10632500006.0
2007-09-05 21:30:00,0.6758,0.6759,0.67575,0.6758,8985800008.0
2007-09-05 21:45:00,0.6758,0.6759,0.67575,0.6759,10164399967.0
2007-09-05 22:00:00,0.6759,0.6759,0.67575,0.67585,4395499997.0
2007-09-05 22:15:00,0.67585,0.6759,0.67575,0.6758,3316499993.0
2007-09-05 22:30:00,0.6758,0.67585,0.67545,0.67555,8074999974.0
2007-09-05 22:45:00,0.67555,0.6757,0.6753,0.67555,11323899951.0
2007-09-05 23:00:00,0.6754,0.67555,0.6752,0.6755,3001499991.0
2007-09-05 23:15:00,0.6755,0.6758,0.6754,0.6758,3792599979.0
2007-09-05 23:30:00,0.6758,0.6758,0.67535,0.6756,3649699972.0
2007-09-05 23:45:00,0.6756,0.67565,0.6753,0.6755,3202000005.0
2007-09-06 00:00:00,0.6755,0.6757,0.6755,0.6757,1280599999.0
2007-09-06 00:15:00,0.6757,0.67575,0.67545,0.6756,1083699999.0
2007-09-06 00:30:00,0.67555,0.6758,0.67535,0.6757,2037899999.0
2007-09-06 00:45:00,0.6757,0.67575,0.67535,0.6756,3090600012.0
2007-09-06 01:00:00,0.6756,0.67575,0.6755,0.6756,2830000006.0
2007-09-06 01:15:00,0.6756,0.6759,0.67545,0.6758,10191400049.0
2007-09-06 01:30:00,0.6758,0.67595,0.6756,0.6758,6390200036.0
2007-09-06 01:45:00,0.6758,0.6759,0.6757,0.6758,5277400016.0
2007-09-06 02:00:00,0.6758,0.6758,0.6756,0.67575,6256999999.0
2007-09-06 02:15:00,0.67575,0.67575,0.67535,0.67555,14377500061.0
2007-09-06 02:30:00,0.67555,0.6758,0.67545,0.67555,11157900027.0
2007-09-06 02:45:00,0.67555,0.67575,0.67555,0.67565,7164600003.0
2007-09-06 03:00:00,0.67565,0.6758,0.67555,0.6758,6923799960.0
2007-09-06 03:15:00,0.6758,0.6759,0.67557,0.6758,2941300002.0
2007-09-06 03:30:00,0.6758,0.6758,0.67545,0.67565,7291699995.0
2007-09-06 03:45:00,0.67565,0.6757,0.6755,0.67555,5749599993.0
2007-09-06 04:00:00,0.6756,0.6757,0.6754,0.6756,7434799987.0
2007-09-06 04:15:00,0.6756,0.67565,0.67545,0.6756,4898999983.0
2007-09-06 04:30:00,0.67553,0.67565,0.67532,0.67565,1706300000.0
2007-09-06 04:45:00,0.67565,0.67565,0.67545,0.6756,5797999998.0
2007-09-06 05:00:00,0.6756,0.6757,0.67555,0.6756,1875599981.0
2007-09-06 05:15:00,0.6756,0.67565,0.6755,0.67555,1966999982.0
2007-09-06 05:30:00,0.6756,0.6756,0.67535,0.67555,1126700013.0
2007-09-06 05:45:00,0.67555,0.6756,0.67528,0.6753,2074399998.0
2007-09-06 06:00:00,0.6753,0.67555,0.6752,0.67555,1847900003.0
2007-09-06 06:15:00,0.6753,0.6753,0.6751,0.6751,5285099980.0
2007-09-06 06:30:00,0.6751,0.6753,0.67505,0.6752,5426499991.0
2007-09-06 06:45:00,0.6752,0.6753,0.67515,0.67525,3503099984.0
2007-09-06 07:00:00,0.67525,0.6754,0.6751,0.6751,4677800008.0
2007-09-06 07:15:00,0.6751,0.6756,0.675,0.6755,11002799963.0
2007-09-06 07:30:00,0.6756,0.6757,0.6751,0.6752,11329299991.0
2007-09-06 07:45:00,0.6752,0.6756,0.6752,0.6756,18030099979.0
2007-09-06 08:00:00,0.6756,0.6758,0.67545,0.6757,12683400046.0
2007-09-06 08:15:00,0.6757,0.6757,0.67495,0.67525,19793300162.0
2007-09-06 08:30:00,0.6752,0.6755,0.6748,0.6751,22313499939.0
2007-09-06 08:45:00,0.6751,0.6752,0.6743,0.6746,19127399846.0
2007-09-06 09:00:00,0.6747,0.6747,0.67445,0.6747,18581299893.0
2007-09-06 09:15:00,0.6747,0.6748,0.6741,0.6743,21297799878.0
2007-09-06 09:30:00,0.6743,0.6743,0.6741,0.6743,16366199931.0
2007-09-06 09:45:00,0.6744,0.67455,0.67425,0.6745,13747900021.0
2007-09-06 10:00:00,0.6746,0.67495,0.6745,0.6747,17878699926.0
2007-09-06 10:15:00,0.6747,0.6747,0.6743,0.67455,14130799951.0
2007-09-06 10:30:00,0.67455,0.6751,0.6743,0.67465,20475400073.0
2007-09-06 10:45:00,0.6745,0.6747,0.6742,0.6744,18844400046.0
2007-09-06 11:00:00,0.6743,0.6746,0.6742,0.67455,21009399950.0
2007-09-06 11:15:00,0.67455,0.67465,0.6742,0.6743,23974100017.0
2007-09-06 11:30:00,0.6742,0.6746,0.67415,0.6744,22803299968.0
2007-09-06 11:45:00,0.6745,0.6748,0.6744,0.6745,22588399927.0
2007-09-06 12:00:00,0.6746,0.6746,0.6742,0.6743,24191999862.0
2007-09-06 12:15:00,0.67435,0.6745,0.67415,0.6745,19318199974.0
2007-09-06 12:30:00,0.6745,0.6747,0.6743,0.6747,20205899993.0
2007-09-06 12:45:00,0.6747,0.6754,0.6747,0.6749,19316900020.0
2007-09-06 13:00:00,0.6751,0.6761,0.675,0.6761,27242100159.0
2007-09-06 13:15:00,0.67615,0.6768,0.6757,0.6764,29761449953.0
2007-09-06 13:30:00,0.6764,0.6766,0.6761,0.6764,20421000098.0
2007-09-06 13:45:00,0.6764,0.677,0.6759,0.6766,20259100000.0
2007-09-06 14:00:00,0.6768,0.67735,0.6767,0.6772,20556199903.0
2007-09-06 14:15:00,0.6771,0.6772,0.6767,0.6767,13315000101.0
2007-09-06 14:30:00,0.6771,0.6771,0.67675,0.6768,23844000011.0
2007-09-06 14:45:00,0.6769,0.6774,0.6768,0.6771,17360700045.0
2007-09-06 15:00:00,0.677,0.6774,0.6769,0.677,11970600039.0
2007-09-06 15:15:00,0.677,0.6772,0.6768,0.6769,22258899977.0
2007-09-06 15:30:00,0.6769,0.677,0.6766,0.6767,14439800001.0
2007-09-06 15:45:00,0.6768,0.677,0.6765,0.6769,15948599919.0
2007-09-06 16:00:00,0.677,0.6771,0.6768,0.677,26337499671.0
2007-09-06 16:15:00,0.6771,0.6771,0.67685,0.67685,17195799949.0
2007-09-06 16:30:00,0.6769,0.67715,0.67685,0.67715,17035400179.0
2007-09-06 16:45:00,0.67715,0.67745,0.6771,0.6772,24302800017.0
2007-09-06 17:00:00,0.6771,0.6774,0.677,0.67705,25448000030.0
2007-09-06 17:15:00,0.6771,0.6772,0.6767,0.6769,8732199910.0
2007-09-06 17:30:00,0.6769,0.6769,0.6763,0.6767,22350400049.0
2007-09-06 17:45:00,0.6767,0.67675,0.6763,0.6766,19386999929.0
2007-09-06 18:00:00,0.6766,0.6766,0.67625,0.6764,15381500021.0
2007-09-06 18:15:00,0.6764,0.67655,0.6761,0.6764,16349800072.0
2007-09-06 18:30:00,0.6764,0.6767,0.6763,0.6767,11638000045.0
2007-09-06 18:45:00,0.6766,0.6767,0.6764,0.6767,17768200036.0
2007-09-06 19:00:00,0.6767,0.6767,0.6763,0.6765,18450099948.0
2007-09-06 19:15:00,0.6765,0.6766,0.67645,0.6765,11950599986.0
2007-09-06 19:30:00,0.6765,0.6765,0.6763,0.6764,6952199949.0
2007-09-06 19:45:00,0.67635,0.67655,0.6763,0.6765,13675400072.0
2007-09-06 20:00:00,0.6765,0.6766,0.6763,0.6764,11043999961.0
2007-09-06 20:15:00,0.6764,0.6766,0.67625,0.67645,10472300021.0
2007-09-06 20:30:00,0.67645,0.6766,0.67635,0.6766,10335699968.0
2007-09-06 20:45:00,0.67655,0.6766,0.6763,0.6765,7804900008.0
2007-09-06 21:00:00,0.6765,0.6766,0.6763,0.6764,10959899997.0
2007-09-06 21:15:00,0.6764,0.6764,0.67635,0.6764,2596700018.0
2007-09-06 21:30:00,0.6764,0.6764,0.67617,0.6763,3826100006.0
2007-09-06 21:45:00,0.6763,0.6764,0.67608,0.6763,4350800001.0
2007-09-06 22:00:00,0.6763,0.6763,0.67603,0.6762,3226999978.0
2007-09-06 22:15:00,0.6762,0.6764,0.6761,0.6763,7512999943.0
2007-09-06 22:30:00,0.6763,0.67655,0.67609,0.6764,7016899974.0
2007-09-06 22:45:00,0.67645,0.6766,0.6762,0.6762,7235599948.0
2007-09-06 23:00:00,0.6762,0.67635,0.6761,0.67625,1761899996.0
2007-09-06 23:15:00,0.67615,0.67645,0.67615,0.6764,3153799985.0
2007-09-06 23:30:00,0.6764,0.67665,0.67626,0.67655,2278699997.0
2007-09-06 23:45:00,0.6766,0.67665,0.67645,0.6765,3676399992.0
2007-09-07 00:00:00,0.6765,0.6766,0.67645,0.6766,3251900007.0
2007-09-07 00:15:00,0.6766,0.6766,0.67635,0.6765,2769800001.0
2007-09-07 00:30:00,0.6765,0.6765,0.6761,0.6762,4265800023.0
2007-09-07 00:45:00,0.67625,0.6763,0.67575,0.67625,6534799969.0
2007-09-07 01:00:00,0.67625,0.6765,0.67605,0.67615,5655099975.0
2007-09-07 01:15:00,0.67615,0.6765,0.67605,0.6763,6177400009.0
2007-09-07 01:30:00,0.6763,0.6765,0.67625,0.67645,5196699992.0
2007-09-07 01:45:00,0.6765,0.6769,0.6765,0.67685,6293499959.0
2007-09-07 02:00:00,0.6768,0.6769,0.67655,0.6769,7096499982.0
2007-09-07 02:15:00,0.6769,0.67695,0.67657,0.6768,9790399974.0
2007-09-07 02:30:00,0.6768,0.6776,0.67665,0.6776,15056700027.0
2007-09-07 02:45:00,0.6776,0.6776,0.67725,0.67735,15444699893.0
2007-09-07 03:00:00,0.67735,0.67735,0.67675,0.6769,9126899967.0
2007-09-07 03:15:00,0.6769,0.67735,0.67685,0.67705,11119899975.0
2007-09-07 03:30:00,0.6769,0.6772,0.67665,0.6768,17640299961.0
2007-09-07 03:45:00,0.6766,0.6771,0.6766,0.67705,8982799998.0
2007-09-07 04:00:00,0.67705,0.6771,0.6767,0.6767,12365299977.0
2007-09-07 04:15:00,0.6767,0.6771,0.67665,0.6769,14913799952.0
2007-09-07 04:30:00,0.6769,0.67695,0.67665,0.6767,9628100054.0
2007-09-07 04:45:00,0.6767,0.67675,0.6764,0.6766,10141500011.0
2007-09-07 05:00:00,0.6766,0.6768,0.67655,0.6767,4996799986.0
2007-09-07 05:15:00,0.6767,0.67675,0.67655,0.67665,4028299957.0
2007-09-07 05:30:00,0.6767,0.67675,0.67655,0.6766,5066799963.0
2007-09-07 05:45:00,0.6766,0.67665,0.67625,0.6763,7491199947.0
2007-09-07 06:00:00,0.6763,0.6765,0.67625,0.67635,8633099892.0
2007-09-07 06:15:00,0.6764,0.6764,0.67618,0.6763,4951700013.0
2007-09-07 06:30:00,0.6763,0.6764,0.67605,0.67625,5732300025.0
2007-09-07 06:45:00,0.67625,0.6765,0.6761,0.6764,7952099984.0
2007-09-07 07:00:00,0.6764,0.67665,0.67625,0.6765,8498999973.0
2007-09-07 07:15:00,0.6765,0.6766,0.67625,0.6764,10551800018.0
2007-09-07 07:30:00,0.6764,0.6768,0.6764,0.67675,8764600038.0
2007-09-07 07:45:00,0.6768,0.6769,0.6767,0.6768,4682099952.0
2007-09-07 08:00:00,0.6768,0.67685,0.6767,0.67675,10983200014.0
2007-09-07 08:15:00,0.67675,0.6768,0.67645,0.67655,11148000068.0
2007-09-07 08:30:00,0.67655,0.67695,0.6765,0.67685,19763199955.0
2007-09-07 08:45:00,0.67685,0.6773,0.6768,0.67705,16625100004.0
2007-09-07 09:00:00,0.67705,0.67745,0.67695,0.6774,18766499870.0
2007-09-07 09:15:00,0.6773,0.6777,0.6773,0.67755,26066999984.0
2007-09-07 09:30:00,0.6774,0.6775,0.6771,0.6773,21258800053.0
2007-09-07 09:45:00,0.6772,0.6778,0.6772,0.67765,22130799904.0
2007-09-07 10:00:00,0.67765,0.67765,0.6773,0.6774,19326999856.0
2007-09-07 10:15:00,0.67745,0.6776,0.6771,0.6772,15970600038.0
2007-09-07 10:30:00,0.6773,0.67765,0.6771,0.67725,21815299968.0
2007-09-07 10:45:00,0.6773,0.6778,0.67725,0.6777,18393699889.0
2007-09-07 11:00:00,0.6776,0.6777,0.67725,0.6773,19969800027.0
2007-09-07 11:15:00,0.67735,0.6777,0.6772,0.6777,15127400008.0
2007-09-07 11:30:00,0.6777,0.6777,0.6774,0.67755,16487999943.0
2007-09-07 11:45:00,0.67755,0.6776,0.6769,0.677,12166500070.0
2007-09-07 12:00:00,0.6771,0.6772,0.67675,0.677,22408400135.0
2007-09-07 12:15:00,0.677,0.6771,0.6768,0.677,20644899980.0
2007-09-07 12:30:00,0.677,0.677,0.6768,0.6768,20566499889.0
2007-09-07 12:45:00,0.6769,0.6769,0.6765,0.6767,19125900075.0
2007-09-07 13:00:00,0.6768,0.6772,0.67675,0.6772,18841599964.0
2007-09-07 13:15:00,0.6771,0.67725,0.677,0.67705,17281899990.0
2007-09-07 13:30:00,0.67705,0.6775,0.67705,0.6775,16148399951.0
2007-09-07 13:45:00,0.6774,0.6775,0.6773,0.6774,19353499920.0
2007-09-07 14:00:00,0.6774,0.6774,0.67705,0.67725,18261199900.0
2007-09-07 14:15:00,0.6772,0.6774,0.677,0.6773,26061699947.0
2007-09-07 14:30:00,0.6773,0.6784,0.67715,0.6779,21441199979.0
2007-09-07 14:45:00,0.678,0.678,0.6773,0.67785,26237400042.0
2007-09-07 15:00:00,0.6779,0.6786,0.6778,0.6785,24571000100.0
2007-09-07 15:15:00,0.6786,0.6788,0.6783,0.6784,28411799919.0
2007-09-07 15:30:00,0.6785,0.6793,0.6784,0.6791,22517300065.0
2007-09-07 15:45:00,0.6792,0.6792,0.6787,0.6791,17380700013.0
2007-09-07 16:00:00,0.679,0.6795,0.679,0.6792,24143699994.0
2007-09-07 16:15:00,0.6793,0.67965,0.6792,0.6795,22766099984.0
2007-09-07 16:30:00,0.6794,0.6796,0.6793,0.6794,23336299766.0
2007-09-07 16:45:00,0.6795,0.6796,0.6793,0.6795,19746099802.0
2007-09-07 17:00:00,0.6794,0.6797,0.6791,0.6792,19405699861.0
2007-09-07 17:15:00,0.6793,0.6794,0.6791,0.6793,17477399907.0
2007-09-07 17:30:00,0.6794,0.6797,0.679,0.6792,21668399904.0
2007-09-07 17:45:00,0.67925,0.67935,0.6787,0.6788,19006299928.0
2007-09-07 18:00:00,0.6787,0.6793,0.6786,0.679,26029599964.0
2007-09-07 18:15:00,0.679,0.6793,0.6788,0.6791,20714599947.0
2007-09-07 18:30:00,0.6791,0.6792,0.6788,0.679,23094599953.0
2007-09-07 18:45:00,0.679,0.67915,0.6789,0.6791,15054000033.0
2007-09-07 19:00:00,0.6791,0.6791,0.67875,0.67885,19079299922.0
2007-09-07 19:15:00,0.6789,0.67915,0.67885,0.67905,18413799972.0
2007-09-07 19:30:00,0.679,0.67905,0.6786,0.6788,16641799971.0
2007-09-07 19:45:00,0.6788,0.679,0.67875,0.679,10023999976.0
2007-09-07 20:00:00,0.6791,0.6791,0.6788,0.6789,16864900097.0
2007-09-07 20:15:00,0.67895,0.67895,0.67875,0.6789,11603899999.0
2007-09-07 20:30:00,0.67885,0.67895,0.67865,0.67885,15653999996.0
2007-09-07 20:45:00,0.67885,0.67905,0.6787,0.6788,13454034582.0
2007-09-07 21:00:00,0.6789,0.67915,0.6788,0.67905,14733000063.0
2007-09-07 21:15:00,0.67905,0.67905,0.67865,0.67875,10911799950.0
2007-09-07 21:30:00,0.67875,0.6789,0.6787,0.6788,11514100019.0
2007-09-07 21:45:00,0.6788,0.6789,0.67855,0.67855,11492600048.0
2007-09-07 22:00:00,0.6786,0.6788,0.6785,0.67865,9496700035.0
2007-09-07 22:15:00,0.67865,0.6788,0.6786,0.67875,4242799994.0
2007-09-07 22:30:00,0.67875,0.67878,0.6784,0.6785,4475900013.0
2007-09-07 22:45:00,0.6785,0.6786,0.6783,0.6785,7226999973.0
2007-09-09 23:00:00,0.67862,0.6794,0.67862,0.6792,1917000014.0
2007-09-09 23:15:00,0.679,0.6796,0.679,0.6796,885800000.0
2007-09-09 23:30:00,0.6794,0.6796,0.679,0.67931,448600001.0
2007-09-09 23:45:00,0.6792,0.67938,0.6788,0.6791,500700000.0
2007-09-10 00:00:00,0.6791,0.6796,0.679,0.6794,3646300010.0
2007-09-10 00:15:00,0.6794,0.6795,0.6793,0.6795,1254499998.0
2007-09-10 00:30:00,0.6795,0.6796,0.67929,0.6795,1516699999.0
2007-09-10 00:45:00,0.67955,0.6796,0.6791,0.67925,2015600005.0
2007-09-10 01:00:00,0.6793,0.67935,0.67905,0.6793,4510700011.0
2007-09-10 01:15:00,0.6793,0.67945,0.6791,0.67935,3226793793.0
2007-09-10 01:30:00,0.6794,0.6794,0.679,0.6791,3827343246.0
2007-09-10 01:45:00,0.67905,0.6791,0.67889,0.67905,2656599991.0
2007-09-10 02:00:00,0.6791,0.67935,0.67885,0.6789,7702199998.0
2007-09-10 02:15:00,0.6789,0.67895,0.67855,0.67865,4040499980.0
2007-09-10 02:30:00,0.67865,0.6792,0.6786,0.6792,6918399997.0
2007-09-10 02:45:00,0.6792,0.6793,0.67895,0.6791,10717299998.0
2007-09-10 03:00:00,0.6792,0.67925,0.67895,0.6791,8724100099.0
2007-09-10 03:15:00,0.6791,0.67915,0.679,0.67905,3892700033.0
2007-09-10 03:30:00,0.67905,0.6791,0.67875,0.679,6782000021.0
2007-09-10 03:45:00,0.679,0.679,0.6785,0.6786,8408600014.0
2007-09-10 04:00:00,0.6785,0.6789,0.6783,0.6789,7207599991.0
2007-09-10 04:15:00,0.6789,0.6789,0.6785,0.6789,3453000002.0
2007-09-10 04:30:00,0.6789,0.679,0.67875,0.6788,3636100008.0
2007-09-10 04:45:00,0.6788,0.6788,0.67845,0.6785,1726399997.0
2007-09-10 05:00:00,0.6785,0.6786,0.67845,0.67855,1054700013.0
2007-09-10 05:15:00,0.67855,0.67855,0.67845,0.6785,1169099994.0
2007-09-10 05:30:00,0.67845,0.6786,0.67845,0.6785,2203500008.0
2007-09-10 05:45:00,0.6785,0.67855,0.6782,0.6783,3349200028.0
2007-09-10 06:00:00,0.6783,0.6789,0.67825,0.6788,9108199973.0
2007-09-10 06:15:00,0.6788,0.6788,0.67875,0.6788,6312100041.0
2007-09-10 06:30:00,0.6788,0.6791,0.67875,0.67885,10455800000.0
2007-09-10 06:45:00,0.6789,0.67895,0.67875,0.6788,4173799990.0
2007-09-10 07:00:00,0.6788,0.67895,0.67875,0.6788,2650499992.0
2007-09-10 07:15:00,0.6788,0.6789,0.67865,0.6787,3834899993.0
2007-09-10 07:30:00,0.6787,0.6789,0.6787,0.67885,4237100021.0
2007-09-10 07:45:00,0.67885,0.67895,0.6788,0.67885,2053600017.0
2007-09-10 08:00:00,0.67885,0.6789,0.6788,0.67885,2835100002.0
2007-09-10 08:15:00,0.67885,0.6791,0.67875,0.679,3229899999.0
2007-09-10 08:30:00,0.679,0.6797,0.67885,0.6797,8687399992.0
2007-09-10 08:45:00,0.6797,0.68005,0.67945,0.6796,13391299977.0
2007-09-10 09:00:00,0.6796,0.68,0.67945,0.6797,17111699996.0
2007-09-10 09:15:00,0.6797,0.67975,0.679,0.6791,16160400024.0
2007-09-10 09:30:00,0.6792,0.67985,0.6791,0.67955,20021414251.0
2007-09-10 09:45:00,0.6796,0.6797,0.6793,0.6796,18669899983.0
2007-09-10 10:00:00,0.67955,0.67965,0.67915,0.6792,14886999984.0
2007-09-10 10:15:00,0.6792,0.67945,0.679,0.6791,18192700074.0
2007-09-10 10:30:00,0.679,0.6796,0.679,0.6796,13637900030.0
2007-09-10 10:45:00,0.6796,0.6798,0.67925,0.6794,20507299931.0
2007-09-10 11:00:00,0.6793,0.67955,0.6787,0.67895,19064099978.0
2007-09-10 11:15:00,0.67895,0.6793,0.6787,0.6789,15921399933.0
2007-09-10 11:30:00,0.6789,0.6793,0.6782,0.67925,20240399998.0
2007-09-10 11:45:00,0.67925,0.6793,0.67865,0.6788,14399299991.0
2007-09-10 12:00:00,0.6787,0.6789,0.67865,0.6788,17511599953.0
2007-09-10 12:15:00,0.6788,0.679,0.6787,0.679,7789200017.0
2007-09-10 12:30:00,0.6789,0.6792,0.6789,0.6791,16454599967.0
2007-09-10 12:45:00,0.67915,0.67915,0.67895,0.679,15541399924.0
2007-09-10 13:00:00,0.679,0.6793,0.67895,0.67915,17527000004.0
2007-09-10 13:15:00,0.67915,0.6793,0.6791,0.6791,12591399914.0
2007-09-10 13:30:00,0.67905,0.6791,0.6789,0.67895,18166800023.0
2007-09-10 13:45:00,0.6789,0.67935,0.6789,0.6793,14133900036.0
2007-09-10 14:00:00,0.6793,0.67955,0.6791,0.6793,19970399991.0
2007-09-10 14:15:00,0.67935,0.6797,0.6793,0.6796,19089100011.0
2007-09-10 14:30:00,0.6796,0.67975,0.6795,0.6796,18767000001.0
2007-09-10 14:45:00,0.67955,0.6797,0.6795,0.67965,14924899984.0
2007-09-10 15:00:00,0.67965,0.6797,0.6792,0.6797,24050499938.0
2007-09-10 15:15:00,0.6797,0.67975,0.6796,0.6796,20874000029.0
2007-09-10 15:30:00,0.67965,0.6798,0.6794,0.6796,24228000061.0
2007-09-10 15:45:00,0.6796,0.6796,0.6792,0.6795,21211299967.0
2007-09-10 16:00:00,0.6796,0.6796,0.6792,0.67935,20753200026.0
2007-09-10 16:15:00,0.67935,0.6795,0.6792,0.6794,19818800034.0
2007-09-10 16:30:00,0.6794,0.6797,0.6792,0.67965,23903500043.0
2007-09-10 16:45:00,0.67965,0.6799,0.67965,0.6798,18672900020.0
2007-09-10 17:00:00,0.6799,0.6803,0.6795,0.6798,24905899961.0
2007-09-10 17:15:00,0.6798,0.68,0.6795,0.6798,20904200068.0
2007-09-10 17:30:00,0.6797,0.6799,0.6795,0.67975,17119100124.0
2007-09-10 17:45:00,0.67975,0.6801,0.67975,0.67995,18361999982.0
2007-09-10 18:00:00,0.68,0.68005,0.6796,0.67995,12485200024.0
2007-09-10 18:15:00,0.68,0.6804,0.67995,0.6803,16749400050.0
2007-09-10 18:30:00,0.68025,0.6804,0.68015,0.6803,11994700033.0
2007-09-10 18:45:00,0.6803,0.6804,0.68015,0.6804,18554800075.0
2007-09-10 19:00:00,0.68035,0.6806,0.6803,0.68055,14318300014.0
2007-09-10 19:15:00,0.68055,0.68065,0.68045,0.6806,17380099982.0
2007-09-10 19:30:00,0.6806,0.68065,0.68045,0.6805,13465900043.0
2007-09-10 19:45:00,0.68045,0.68075,0.68045,0.68065,11073099981.0
2007-09-10 20:00:00,0.6807,0.6808,0.68065,0.68065,11367300014.0
2007-09-10 20:15:00,0.6805,0.6808,0.6805,0.6808,12927900039.0
2007-09-10 20:30:00,0.6808,0.6808,0.68055,0.6806,8176199965.0
2007-09-10 20:45:00,0.6806,0.68085,0.6806,0.68085,10329900002.0
2007-09-10 21:00:00,0.68085,0.6809,0.6806,0.6807,13560999931.0
2007-09-10 21:15:00,0.6807,0.68075,0.68055,0.68055,9935699922.0
2007-09-10 21:30:00,0.6806,0.6806,0.68045,0.6805,10860499992.0
2007-09-10 21:45:00,0.6805,0.6806,0.68035,0.6804,5837899986.0
2007-09-10 22:00:00,0.6804,0.68055,0.68035,0.6805,5464999985.0
2007-09-10 22:15:00,0.6805,0.6806,0.68035,0.68055,3129199987.0
2007-09-10 22:30:00,0.68055,0.68065,0.68045,0.6805,6264600010.0
2007-09-10 22:45:00,0.6805,0.6807,0.68045,0.6805,5215100013.0
2007-09-10 23:00:00,0.6805,0.6805,0.6802,0.6803,1859300011.0
2007-09-10 23:15:00,0.6803,0.68053,0.6802,0.6804,2192799985.0
2007-09-10 23:30:00,0.6804,0.6808,0.6804,0.6806,1836100012.0
2007-09-10 23:45:00,0.6806,0.68085,0.6802,0.68065,4527600005.0
2007-09-11 00:00:00,0.6806,0.6808,0.68055,0.6806,6733000015.0
2007-09-11 00:15:00,0.6806,0.6811,0.6805,0.6808,3917400003.0
2007-09-11 00:30:00,0.6808,0.681,0.6805,0.6807,8468199955.0
2007-09-11 00:45:00,0.6807,0.68085,0.6806,0.6808,1547700002.0
2007-09-11 01:00:00,0.6808,0.68085,0.68065,0.6808,3675899986.0
2007-09-11 01:15:00,0.6808,0.6809,0.68055,0.6806,7735099971.0
2007-09-11 01:30:00,0.6806,0.6808,0.68055,0.68065,8533199977.0
2007-09-11 01:45:00,0.68065,0.6807,0.68025,0.68035,7558600021.0
2007-09-11 02:00:00,0.6804,0.6804,0.68015,0.68025,12920700014.0
2007-09-11 02:15:00,0.68035,0.68035,0.68015,0.6803,8382299952.0
2007-09-11 02:30:00,0.6803,0.68045,0.68025,0.68025,8113100010.0
2007-09-11 02:45:00,0.6803,0.68045,0.68015,0.6803,9422999987.0
2007-09-11 03:00:00,0.6803,0.6804,0.68015,0.6803,8619200034.0
2007-09-11 03:15:00,0.6803,0.68035,0.6801,0.68015,6628999993.0
2007-09-11 03:30:00,0.6802,0.68035,0.68015,0.68035,4149799996.0
2007-09-11 03:45:00,0.68035,0.68035,0.68015,0.6803,5246400002.0
2007-09-11 04:00:00,0.6803,0.68035,0.68015,0.68025,4908500016.0
2007-09-11 04:15:00,0.68025,0.6804,0.68025,0.6803,6792800003.0
2007-09-11 04:30:00,0.6803,0.68035,0.68015,0.6802,4174999972.0
2007-09-11 04:45:00,0.6802,0.6803,0.68015,0.68025,5944800005.0
2007-09-11 05:00:00,0.68025,0.68035,0.68015,0.68025,10651099985.0
2007-09-11 05:15:00,0.68025,0.68045,0.68015,0.6804,8305499980.0
2007-09-11 05:30:00,0.6804,0.6805,0.68025,0.6804,2740000015.0
2007-09-11 05:45:00,0.6804,0.6806,0.68035,0.6806,9894399978.0
2007-09-11 06:00:00,0.6806,0.68065,0.68045,0.6805,3729100009.0
2007-09-11 06:15:00,0.6805,0.6805,0.68015,0.6804,12970100014.0
2007-09-11 06:30:00,0.6804,0.68045,0.6803,0.6803,6980599945.0
2007-09-11 06:45:00,0.6803,0.68045,0.6802,0.6804,10042800003.0
2007-09-11 07:00:00,0.6804,0.68055,0.68035,0.6804,8133899973.0
2007-09-11 07:15:00,0.6804,0.68055,0.6803,0.6805,3749299993.0
2007-09-11 07:30:00,0.68055,0.68055,0.68015,0.6803,17517299967.0
2007-09-11 07:45:00,0.6803,0.6804,0.6802,0.6803,12628799970.0
2007-09-11 08:00:00,0.6803,0.6809,0.68025,0.6806,17619599952.0
2007-09-11 08:15:00,0.6805,0.6809,0.6805,0.68065,11975554302.0
2007-09-11 08:30:00,0.6807,0.6808,0.6803,0.6805,21966200203.0
2007-09-11 08:45:00,0.6804,0.68095,0.6804,0.6809,18511500014.0
2007-09-11 09:00:00,0.6809,0.6811,0.6807,0.6807,22251799971.0
2007-09-11 09:15:00,0.6808,0.6812,0.6806,0.6809,16714099955.0
2007-09-11 09:30:00,0.6809,0.6809,0.6806,0.6807,21855900075.0
2007-09-11 09:45:00,0.6806,0.681,0.6806,0.6808,21281799968.0
2007-09-11 10:00:00,0.6807,0.6807,0.6804,0.6805,16821300078.0
2007-09-11 10:15:00,0.6806,0.6807,0.6804,0.6804,22238699965.0
2007-09-11 10:30:00,0.6804,0.681,0.6803,0.6804,18300899920.0
2007-09-11 10:45:00,0.6803,0.6806,0.6797,0.6799,16661500043.0
2007-09-11 11:00:00,0.6798,0.6801,0.6797,0.68005,18561100120.0
2007-09-11 11:15:00,0.68,0.6801,0.6796,0.6798,24362400108.0
2007-09-11 11:30:00,0.6799,0.6803,0.6798,0.68025,19600500072.0
2007-09-11 11:45:00,0.68025,0.6805,0.6802,0.6805,16381600037.0
2007-09-11 12:00:00,0.6804,0.6808,0.6804,0.6808,14099499925.0
2007-09-11 12:15:00,0.6807,0.6809,0.6806,0.6807,19360299863.0
2007-09-11 12:30:00,0.6806,0.6809,0.6805,0.6809,18611499967.0
2007-09-11 12:45:00,0.68085,0.6809,0.6804,0.6806,24609699793.0
2007-09-11 13:00:00,0.6805,0.6806,0.6804,0.6805,20605899986.0
2007-09-11 13:15:00,0.68045,0.6806,0.68015,0.6803,20687100032.0
2007-09-11 13:30:00,0.6804,0.6804,0.68,0.6802,17156199963.0
2007-09-11 13:45:00,0.6802,0.6803,0.6798,0.6798,21735151550.0
2007-09-11 14:00:00,0.6799,0.6802,0.6797,0.6801,25277599959.0
2007-09-11 14:15:00,0.68,0.6802,0.6799,0.68,18198699869.0
2007-09-11 14:30:00,0.68,0.6804,0.68,0.68035,18033899791.0
2007-09-11 14:45:00,0.6804,0.68055,0.6803,0.68035,16448900013.0
2007-09-11 15:00:00,0.6804,0.6807,0.6803,0.68065,22635699867.0
2007-09-11 15:15:00,0.68065,0.6811,0.6806,0.6809,22813400065.0
2007-09-11 15:30:00,0.6808,0.6809,0.68065,0.6808,18529800017.0
2007-09-11 15:45:00,0.6809,0.681,0.6806,0.6809,14002299953.0
2007-09-11 16:00:00,0.6809,0.6814,0.6808,0.6812,28737300127.0
2007-09-11 16:15:00,0.6812,0.6813,0.6809,0.681,19612099986.0
2007-09-11 16:30:00,0.6811,0.6812,0.681,0.681,15645399962.0
2007-09-11 16:45:00,0.68105,0.6815,0.6809,0.6814,22495999983.0
2007-09-11 17:00:00,0.6815,0.6815,0.6813,0.6813,25976399912.0
2007-09-11 17:15:00,0.6814,0.6818,0.6813,0.6813,21748900003.0
2007-09-11 17:30:00,0.68135,0.68135,0.6809,0.6809,18173700075.0
2007-09-11 17:45:00,0.681,0.68105,0.6808,0.6809,14320100035.0
2007-09-11 18:00:00,0.68095,0.681,0.6807,0.6809,17186399980.0
2007-09-11 18:15:00,0.6809,0.6811,0.6809,0.68095,7557100001.0
2007-09-11 18:30:00,0.68095,0.6811,0.68085,0.681,14965900013.0
2007-09-11 18:45:00,0.681,0.681,0.68085,0.681,12952400063.0
2007-09-11 19:00:00,0.68105,0.6811,0.6808,0.6808,15176500016.0
2007-09-11 19:15:00,0.6809,0.681,0.6807,0.6808,13571499923.0
2007-09-11 19:30:00,0.6808,0.681,0.6807,0.6809,11823500031.0
2007-09-11 19:45:00,0.6809,0.6809,0.6807,0.6809,10246299996.0
2007-09-11 20:00:00,0.6808,0.6809,0.6804,0.68045,19237200111.0
2007-09-11 20:15:00,0.6804,0.6808,0.6804,0.68075,16797200057.0
2007-09-11 20:30:00,0.68075,0.6809,0.68065,0.68065,13112600018.0
2007-09-11 20:45:00,0.6807,0.6808,0.6806,0.6807,9666700016.0
2007-09-11 21:00:00,0.6808,0.6808,0.68065,0.6807,14442000031.0
2007-09-11 21:15:00,0.6807,0.6808,0.6806,0.6807,12739699959.0
2007-09-11 21:30:00,0.6807,0.6807,0.68033,0.6806,8361500050.0
2007-09-11 21:45:00,0.6806,0.6807,0.68055,0.68065,8588700042.0
2007-09-11 22:00:00,0.68065,0.68075,0.68055,0.68055,7375299911.0
2007-09-11 22:15:00,0.68055,0.6807,0.68045,0.68065,9283900055.0
2007-09-11 22:30:00,0.6807,0.6807,0.6804,0.68055,4375400023.0
2007-09-11 22:45:00,0.68055,0.68065,0.6804,0.6804,5581200051.0
2007-09-11 23:00:00,0.6804,0.68075,0.6803,0.68065,3979299963.0
2007-09-11 23:15:00,0.68065,0.68075,0.6802,0.6804,3876800016.0
2007-09-11 23:30:00,0.6804,0.68085,0.6803,0.6806,6715499967.0
2007-09-11 23:45:00,0.6806,0.68075,0.68048,0.6806,3842300002.0
2007-09-12 00:00:00,0.6806,0.6808,0.6803,0.6806,11524099976.0
2007-09-12 00:15:00,0.6806,0.6809,0.6805,0.68075,6492599978.0
2007-09-12 00:30:00,0.6807,0.6808,0.6805,0.6805,6406500018.0
2007-09-12 00:45:00,0.6805,0.6807,0.6804,0.68047,4059499998.0
2007-09-12 01:00:00,0.6806,0.6807,0.68045,0.6806,4310899996.0
2007-09-12 01:15:00,0.6806,0.6806,0.68035,0.6804,5356400012.0
2007-09-12 01:30:00,0.6804,0.6807,0.6804,0.6807,9238900049.0
2007-09-12 01:45:00,0.6807,0.6807,0.68035,0.6805,15150300108.0
2007-09-12 02:00:00,0.6805,0.6807,0.68035,0.6806,13565499973.0
2007-09-12 02:15:00,0.68065,0.6809,0.68055,0.68075,8060699990.0
2007-09-12 02:30:00,0.6808,0.681,0.68075,0.6809,8368599968.0
2007-09-12 02:45:00,0.6809,0.68135,0.68085,0.6812,17057900028.0
2007-09-12 03:00:00,0.6812,0.6818,0.68105,0.68155,15393000007.0
2007-09-12 03:15:00,0.68155,0.68155,0.68135,0.6814,14684700020.0
2007-09-12 03:30:00,0.6814,0.68145,0.68125,0.6813,10485300023.0
2007-09-12 03:45:00,0.6813,0.6816,0.6812,0.68135,14238299955.0
2007-09-12 04:00:00,0.6814,0.6816,0.68135,0.68145,11106100005.0
2007-09-12 04:15:00,0.68145,0.6815,0.6813,0.6815,7726100026.0
2007-09-12 04:30:00,0.6815,0.6816,0.6811,0.6815,9069100028.0
2007-09-12 04:45:00,0.6815,0.6816,0.68135,0.6815,5560499997.0
2007-09-12 05:00:00,0.6815,0.68165,0.68135,0.6815,8276900007.0
2007-09-12 05:15:00,0.6815,0.6815,0.68104,0.68125,5381699990.0
2007-09-12 05:30:00,0.6813,0.6814,0.68115,0.6814,7491000051.0
2007-09-12 05:45:00,0.6814,0.6815,0.6812,0.6814,11991099955.0
2007-09-12 06:00:00,0.6814,0.6816,0.6813,0.6815,11037899933.0
2007-09-12 06:15:00,0.6815,0.6816,0.68135,0.6814,11812800030.0
2007-09-12 06:30:00,0.6814,0.6815,0.681,0.6812,16316199883.0
2007-09-12 06:45:00,0.6812,0.6812,0.681,0.6811,12134199925.0
2007-09-12 07:00:00,0.6811,0.6813,0.68105,0.6811,9197199953.0
2007-09-12 07:15:00,0.6811,0.6822,0.68105,0.68115,14513899987.0
2007-09-12 07:30:00,0.68115,0.6817,0.68105,0.6814,19765099984.0
2007-09-12 07:45:00,0.6814,0.68155,0.68135,0.6814,17266299948.0
2007-09-12 08:00:00,0.6813,0.6816,0.68115,0.6816,15787999988.0
2007-09-12 08:15:00,0.6816,0.6817,0.68125,0.6813,9939999945.0
2007-09-12 08:30:00,0.6813,0.68155,0.6811,0.6813,16224399933.0
2007-09-12 08:45:00,0.6814,0.6816,0.6812,0.6815,16268199793.0
2007-09-12 09:00:00,0.6816,0.682,0.6815,0.6816,19096499881.0
2007-09-12 09:15:00,0.68165,0.682,0.68165,0.6817,19716100017.0
2007-09-12 09:30:00,0.6816,0.6818,0.6813,0.6813,23108599982.0
2007-09-12 09:45:00,0.6814,0.6815,0.681,0.6814,20293899927.0
2007-09-12 10:00:00,0.6815,0.6815,0.6809,0.681,19930199850.0
2007-09-12 10:15:00,0.6811,0.68115,0.6807,0.6811,18051299811.0
2007-09-12 10:30:00,0.6812,0.6812,0.6805,0.6807,25257600013.0
2007-09-12 10:45:00,0.6806,0.68085,0.6802,0.6808,25493599860.0
2007-09-12 11:00:00,0.6806,0.6811,0.6806,0.68095,23448599905.0
2007-09-12 11:15:00,0.68095,0.6811,0.6808,0.6809,13051300014.0
2007-09-12 11:30:00,0.681,0.68135,0.6809,0.6813,19709200049.0
2007-09-12 11:45:00,0.6813,0.6817,0.6811,0.6815,21533899943.0
2007-09-12 12:00:00,0.6816,0.6818,0.6815,0.68175,11722300016.0
2007-09-12 12:15:00,0.68175,0.682,0.68165,0.6818,16330699920.0
2007-09-12 12:30:00,0.6819,0.682,0.6814,0.68155,14688699966.0
2007-09-12 12:45:00,0.6816,0.68195,0.6815,0.6819,23090699988.0
2007-09-12 13:00:00,0.6817,0.6822,0.6815,0.6821,17313899839.0
2007-09-12 13:15:00,0.6822,0.68255,0.6821,0.6823,22330599868.0
2007-09-12 13:30:00,0.6824,0.68255,0.6822,0.6825,18838699925.0
2007-09-12 13:45:00,0.68245,0.6837,0.6823,0.6835,24178399794.0
2007-09-12 14:00:00,0.6835,0.684,0.6835,0.6835,10723799955.0
2007-09-12 14:15:00,0.6836,0.6838,0.6834,0.6834,11071599935.0
2007-09-12 14:30:00,0.6833,0.68355,0.6833,0.6834,19630599780.0
2007-09-12 14:45:00,0.6833,0.6835,0.6831,0.6833,16471400030.0
2007-09-12 15:00:00,0.6832,0.6835,0.6831,0.6833,11272174994.0
2007-09-12 15:15:00,0.6833,0.6834,0.683,0.6831,15805699837.0
2007-09-12 15:30:00,0.6832,0.6834,0.683,0.68325,20267599979.0
2007-09-12 15:45:00,0.68325,0.6834,0.6831,0.6834,16038299924.0
2007-09-12 16:00:00,0.6832,0.6834,0.6831,0.6833,13706349944.0
2007-09-12 16:15:00,0.6834,0.6836,0.6833,0.6835,16098899893.0
2007-09-12 16:30:00,0.6835,0.68365,0.6833,0.6834,19038500058.0
2007-09-12 16:45:00,0.6835,0.6839,0.6834,0.6837,22755000121.0
2007-09-12 17:00:00,0.6838,0.684,0.6837,0.6838,19026049922.0
2007-09-12 17:15:00,0.6839,0.68395,0.6836,0.6838,22964599812.0
2007-09-12 17:30:00,0.6837,0.6842,0.6837,0.6842,17046200037.0
2007-09-12 17:45:00,0.6842,0.6845,0.68405,0.68445,17922900010.0
2007-09-12 18:00:00,0.68445,0.6845,0.68415,0.6842,22579400039.0
2007-09-12 18:15:00,0.6844,0.68465,0.6843,0.68455,19318200015.0
2007-09-12 18:30:00,0.68455,0.6846,0.6841,0.6844,17140500086.0
2007-09-12 18:45:00,0.6844,0.6845,0.6842,0.6844,16086600015.0
2007-09-12 19:00:00,0.6844,0.6844,0.6841,0.68425,15287000004.0
2007-09-12 19:15:00,0.68425,0.68465,0.6842,0.6846,16247799988.0
2007-09-12 19:30:00,0.6846,0.68515,0.6846,0.6849,15149299998.0
2007-09-12 19:45:00,0.6849,0.685,0.68485,0.6849,13216300009.0
2007-09-12 20:00:00,0.685,0.685,0.6846,0.6847,15759200064.0
2007-09-12 20:15:00,0.6847,0.6849,0.68465,0.6848,16820200022.0
2007-09-12 20:30:00,0.68475,0.6849,0.68475,0.68485,11583599984.0
2007-09-12 20:45:00,0.68485,0.68505,0.68475,0.68485,9842100009.0
2007-09-12 21:00:00,0.68495,0.685,0.68465,0.6847,11451800015.0
2007-09-12 21:15:00,0.68475,0.6849,0.68465,0.68465,17650300030.0
2007-09-12 21:30:00,0.6847,0.6847,0.68455,0.6847,12507999962.0
2007-09-12 21:45:00,0.6846,0.6847,0.68445,0.6847,9774500008.0
2007-09-12 22:00:00,0.6847,0.68485,0.68465,0.68475,7650199976.0
2007-09-12 22:15:00,0.68475,0.6848,0.6847,0.6848,4655699991.0
2007-09-12 22:30:00,0.6848,0.685,0.68475,0.6849,10840400008.0
2007-09-12 22:45:00,0.6849,0.685,0.6848,0.6848,11018399988.0
2007-09-12 23:00:00,0.6849,0.6853,0.6848,0.6851,3988400001.0
2007-09-12 23:15:00,0.6851,0.6855,0.685,0.6851,7054000025.0
2007-09-12 23:30:00,0.6851,0.6852,0.6848,0.685,5710899959.0
2007-09-12 23:45:00,0.685,0.6852,0.6848,0.6848,6650199931.0
2007-09-13 00:00:00,0.6849,0.68525,0.6849,0.6852,3835099989.0
2007-09-13 00:15:00,0.6852,0.6852,0.685,0.6851,1560000004.0
2007-09-13 00:30:00,0.685,0.6853,0.68495,0.68525,4730900010.0
2007-09-13 00:45:00,0.68525,0.6853,0.6851,0.6852,3507700028.0
2007-09-13 01:00:00,0.6852,0.6855,0.68515,0.6853,8617100011.0
2007-09-13 01:15:00,0.6853,0.6856,0.68525,0.68555,13539999996.0
2007-09-13 01:30:00,0.68555,0.6856,0.68535,0.6856,7218000002.0
2007-09-13 01:45:00,0.6856,0.6857,0.6854,0.6855,5892900017.0
2007-09-13 02:00:00,0.6855,0.68555,0.68525,0.68535,11961599967.0
2007-09-13 02:15:00,0.68535,0.6854,0.68516,0.6853,3860699980.0
2007-09-13 02:30:00,0.68535,0.68535,0.68495,0.68505,8939800030.0
2007-09-13 02:45:00,0.6851,0.6852,0.68475,0.68485,12127799977.0
2007-09-13 03:00:00,0.6849,0.6851,0.68485,0.6851,10060399945.0
2007-09-13 03:15:00,0.6851,0.6854,0.6849,0.6853,13678999877.0
2007-09-13 03:30:00,0.6853,0.6854,0.68525,0.68535,6694799993.0
2007-09-13 03:45:00,0.68535,0.68535,0.6849,0.68505,5850099945.0
2007-09-13 04:00:00,0.68505,0.6852,0.685,0.6851,5400800039.0
2007-09-13 04:15:00,0.6851,0.6851,0.6849,0.685,5038500006.0
2007-09-13 04:30:00,0.685,0.68505,0.68495,0.685,3050499984.0
2007-09-13 04:45:00,0.685,0.68525,0.68495,0.6852,3388700006.0
2007-09-13 05:00:00,0.6852,0.6853,0.68505,0.6851,6439499942.0
2007-09-13 05:15:00,0.6851,0.6852,0.68495,0.685,12546899904.0
2007-09-13 05:30:00,0.6851,0.6851,0.68495,0.685,11189600010.0
2007-09-13 05:45:00,0.685,0.6851,0.68495,0.685,7307200031.0
2007-09-13 06:00:00,0.685,0.68505,0.68475,0.6849,4363500005.0
2007-09-13 06:15:00,0.6849,0.68495,0.68468,0.68482,2781999991.0
2007-09-13 06:30:00,0.68493,0.68495,0.68467,0.68495,4344099942.0
2007-09-13 06:45:00,0.68495,0.685,0.68475,0.68495,8694000034.0
2007-09-13 07:00:00,0.68495,0.685,0.68475,0.6849,9545099916.0
2007-09-13 07:15:00,0.6849,0.685,0.68475,0.68495,8856999994.0
2007-09-13 07:30:00,0.68495,0.6851,0.68475,0.68475,11910399923.0
2007-09-13 07:45:00,0.68475,0.6851,0.68475,0.68505,3127700001.0
2007-09-13 08:00:00,0.6851,0.6855,0.685,0.68535,13306599962.0
2007-09-13 08:15:00,0.6853,0.6856,0.6852,0.6853,18044200050.0
2007-09-13 08:30:00,0.6852,0.6855,0.6852,0.6853,24204599849.0
2007-09-13 08:45:00,0.6852,0.6855,0.685,0.6851,19588899939.0
2007-09-13 09:00:00,0.68505,0.6852,0.6848,0.6852,20257399952.0
2007-09-13 09:15:00,0.6852,0.6856,0.6851,0.6855,27044199824.0
2007-09-13 09:30:00,0.6854,0.6859,0.6852,0.6858,21021999886.0
2007-09-13 09:45:00,0.6859,0.6859,0.6856,0.6857,17672699897.0
2007-09-13 10:00:00,0.6856,0.6859,0.6856,0.6857,21515099859.0
2007-09-13 10:15:00,0.6858,0.6862,0.6857,0.6862,25009999866.0
2007-09-13 10:30:00,0.6862,0.6862,0.686,0.6862,19632999999.0
2007-09-13 10:45:00,0.6864,0.6871,0.6861,0.6869,25556399960.0
2007-09-13 11:00:00,0.6868,0.6873,0.6865,0.6873,27517199894.0
2007-09-13 11:15:00,0.6874,0.6874,0.687,0.6871,21967199976.0
2007-09-13 11:30:00,0.687,0.6873,0.687,0.687,26257199939.0
2007-09-13 11:45:00,0.6871,0.6871,0.6862,0.6863,27434799822.0
2007-09-13 12:00:00,0.6862,0.6864,0.6859,0.6859,27751499790.0
2007-09-13 12:15:00,0.686,0.6861,0.6856,0.6858,22727799783.0
2007-09-13 12:30:00,0.6858,0.6858,0.6852,0.6852,24014599895.0
2007-09-13 12:45:00,0.6853,0.6853,0.6849,0.6853,19709500050.0
2007-09-13 13:00:00,0.6853,0.6855,0.6848,0.6852,26583600076.0
2007-09-13 13:15:00,0.6853,0.6854,0.6852,0.68525,22900300070.0
2007-09-13 13:30:00,0.68535,0.6855,0.68505,0.6851,14314599895.0
2007-09-13 13:45:00,0.6851,0.6852,0.6842,0.6844,22610200150.0
2007-09-13 14:00:00,0.6844,0.6854,0.6839,0.6852,16219900075.0
2007-09-13 14:15:00,0.6851,0.68555,0.6849,0.68555,17119900075.0
2007-09-13 14:30:00,0.6855,0.6855,0.6849,0.685,17483800040.0
2007-09-13 14:45:00,0.6849,0.6853,0.6848,0.6852,22197300113.0
2007-09-13 15:00:00,0.6852,0.6853,0.6849,0.6851,20962100018.0
2007-09-13 15:15:00,0.6851,0.68515,0.6844,0.6848,22314300015.0
2007-09-13 15:30:00,0.68475,0.6849,0.68465,0.6848,13172900046.0
2007-09-13 15:45:00,0.6847,0.6848,0.68425,0.6844,23154799859.0
2007-09-13 16:00:00,0.6844,0.6846,0.6842,0.6845,23574500041.0
2007-09-13 16:15:00,0.6844,0.6849,0.6844,0.68475,15064899987.0
2007-09-13 16:30:00,0.68475,0.6853,0.6844,0.6844,24790600050.0
2007-09-13 16:45:00,0.6846,0.685,0.68415,0.6846,24467699889.0
2007-09-13 17:00:00,0.6845,0.6848,0.6844,0.6848,21176500075.0
2007-09-13 17:15:00,0.6848,0.685,0.6846,0.68485,18583599955.0
2007-09-13 17:30:00,0.68485,0.68485,0.6843,0.6845,19945800019.0
2007-09-13 17:45:00,0.6845,0.6848,0.6843,0.6846,13886200042.0
2007-09-13 18:00:00,0.6846,0.6848,0.6844,0.6847,13598800045.0
2007-09-13 18:15:00,0.6847,0.6849,0.6846,0.6848,13877500023.0
2007-09-13 18:30:00,0.6848,0.68485,0.68455,0.68455,10580799933.0
2007-09-13 18:45:00,0.6846,0.6846,0.6838,0.684,20162400122.0
2007-09-13 19:00:00,0.684,0.6841,0.6831,0.6834,19515899910.0
2007-09-13 19:15:00,0.6834,0.6836,0.6833,0.68335,16934699970.0
2007-09-13 19:30:00,0.6834,0.6834,0.6831,0.68325,18341799982.0
2007-09-13 19:45:00,0.68325,0.6834,0.6829,0.68335,11298299969.0
2007-09-13 20:00:00,0.68335,0.6836,0.68335,0.68355,10715499994.0
2007-09-13 20:15:00,0.6835,0.6838,0.6831,0.6833,17411300041.0
2007-09-13 20:30:00,0.6834,0.6835,0.6831,0.68335,17426399951.0
2007-09-13 20:45:00,0.68335,0.6836,0.6832,0.68325,10665399979.0
2007-09-13 21:00:00,0.68325,0.68335,0.683,0.6832,8513599994.0
2007-09-13 21:15:00,0.6832,0.68345,0.6831,0.68335,12003999950.0
2007-09-13 21:30:00,0.68335,0.68345,0.6832,0.6834,7095499985.0
2007-09-13 21:45:00,0.68335,0.68395,0.6833,0.6839,13241699968.0
2007-09-13 22:00:00,0.6838,0.6839,0.6837,0.6838,7239100015.0
2007-09-13 22:15:00,0.6838,0.68485,0.68375,0.68475,19031399959.0
2007-09-13 22:30:00,0.6848,0.6853,0.68445,0.685,19088599909.0
2007-09-13 22:45:00,0.68505,0.6857,0.685,0.6854,11788400026.0
2007-09-13 23:00:00,0.6855,0.6864,0.6851,0.686,8570799994.0
2007-09-13 23:15:00,0.686,0.68625,0.6855,0.6858,10726899966.0
2007-09-13 23:30:00,0.6858,0.68665,0.6856,0.68645,10948800034.0
2007-09-13 23:45:00,0.68645,0.68655,0.6858,0.6863,3083200010.0
2007-09-14 00:00:00,0.6863,0.68665,0.6861,0.68655,2071000000.0
2007-09-14 00:15:00,0.6866,0.68675,0.6863,0.6865,1464000000.0
2007-09-14 00:30:00,0.6866,0.68685,0.6861,0.68675,2704900000.0
2007-09-14 00:45:00,0.6868,0.68725,0.68645,0.6872,2479200000.0
2007-09-14 01:00:00,0.6872,0.6873,0.68675,0.6869,2685299999.0
2007-09-14 01:15:00,0.6869,0.68705,0.68635,0.68665,1642200000.0
2007-09-14 01:30:00,0.68665,0.6868,0.6864,0.68665,2030600000.0
2007-09-14 01:45:00,0.68655,0.6868,0.68645,0.6866,878999997.0
2007-09-14 02:00:00,0.68675,0.68675,0.68625,0.6865,2340499995.0
2007-09-14 02:15:00,0.68655,0.68675,0.6863,0.6867,2351999993.0
2007-09-14 02:30:00,0.6867,0.68725,0.6866,0.68725,1604900000.0
2007-09-14 02:45:00,0.68725,0.68735,0.68675,0.68685,1873500000.0
2007-09-14 03:00:00,0.68695,0.6872,0.68685,0.6869,1642400000.0
2007-09-14 03:15:00,0.687,0.6873,0.68655,0.6872,2607600000.0
2007-09-14 03:30:00,0.68725,0.6873,0.6868,0.6872,881199997.0
2007-09-14 03:45:00,0.68725,0.68735,0.687,0.68725,776000000.0
2007-09-14 04:00:00,0.68725,0.68735,0.687,0.6871,587099998.0
2007-09-14 04:15:00,0.6871,0.68725,0.68705,0.6872,1008300000.0
2007-09-14 04:30:00,0.68715,0.68735,0.68705,0.6873,861899998.0
2007-09-14 04:45:00,0.6872,0.68745,0.68706,0.68725,630099997.0
2007-09-14 05:00:00,0.6873,0.6875,0.68715,0.68735,575599999.0
2007-09-14 05:15:00,0.68735,0.6876,0.6871,0.68755,1769599998.0
2007-09-14 05:30:00,0.6875,0.68775,0.6872,0.6873,2216699998.0
2007-09-14 05:45:00,0.6873,0.6874,0.68675,0.68685,1402500000.0
2007-09-14 06:00:00,0.68685,0.6869,0.68645,0.68685,2899699968.0
2007-09-14 06:15:00,0.68685,0.68725,0.68665,0.6868,991099997.0
2007-09-14 06:30:00,0.6867,0.6868,0.6863,0.6866,1255299998.0
2007-09-14 06:45:00,0.68665,0.6868,0.68635,0.68665,1260100000.0
2007-09-14 07:00:00,0.68665,0.687,0.68655,0.6868,1030399997.0
2007-09-14 07:15:00,0.6868,0.68695,0.68645,0.68675,1069600000.0
2007-09-14 07:30:00,0.68675,0.68705,0.6865,0.6867,1307899995.0
2007-09-14 07:45:00,0.6868,0.68695,0.68655,0.6869,1764300000.0
2007-09-14 08:00:00,0.68685,0.6871,0.68635,0.6867,2902399998.0
2007-09-14 08:15:00,0.6867,0.6868,0.6857,0.6861,6004400007.0
2007-09-14 08:30:00,0.68615,0.6868,0.68605,0.6867,13298199998.0
2007-09-14 08:45:00,0.6865,0.6867,0.6863,0.68645,21439650134.0
2007-09-14 09:00:00,0.6865,0.68715,0.6864,0.68705,20386574977.0
2007-09-14 09:15:00,0.6871,0.68785,0.687,0.6878,24486600213.0
2007-09-14 09:30:00,0.6878,0.6887,0.6877,0.6881,23232600004.0
2007-09-14 09:45:00,0.6882,0.689,0.6881,0.6883,30594900112.0
2007-09-14 10:00:00,0.6882,0.6886,0.6881,0.68815,27757800030.0
2007-09-14 10:15:00,0.6881,0.6885,0.6879,0.6882,22649999964.0
2007-09-14 10:30:00,0.6882,0.6882,0.6875,0.6879,22279700109.0
2007-09-14 10:45:00,0.6879,0.68805,0.6877,0.6878,16181500148.0
2007-09-14 11:00:00,0.6878,0.688,0.6877,0.68785,18700000103.0
2007-09-14 11:15:00,0.6879,0.6883,0.6876,0.6876,23332600029.0
2007-09-14 11:30:00,0.6875,0.6876,0.68715,0.68735,23237000009.0
2007-09-14 11:45:00,0.68735,0.6876,0.6872,0.68745,15982799954.0
2007-09-14 12:00:00,0.68745,0.6883,0.68745,0.6881,17615599997.0
2007-09-14 12:15:00,0.68815,0.6888,0.688,0.6886,22304700233.0
2007-09-14 12:30:00,0.6887,0.6889,0.6886,0.6887,22028200165.0
2007-09-14 12:45:00,0.68865,0.6895,0.68865,0.6893,26573500047.0
2007-09-14 13:00:00,0.6892,0.6893,0.6887,0.689,25263300104.0
2007-09-14 13:15:00,0.689,0.6896,0.68895,0.6894,26000000058.0
2007-09-14 13:30:00,0.6893,0.6894,0.6889,0.68905,20281800001.0
2007-09-14 13:45:00,0.68905,0.6893,0.68865,0.6887,19250800165.0
2007-09-14 14:00:00,0.6888,0.68915,0.68865,0.689,20971200004.0
2007-09-14 14:15:00,0.6891,0.6895,0.68875,0.6892,14798600013.0
2007-09-14 14:30:00,0.6894,0.6897,0.6888,0.6895,19789999991.0
2007-09-14 14:45:00,0.6895,0.6895,0.6888,0.6894,17309100033.0
2007-09-14 15:00:00,0.6894,0.6897,0.6889,0.6895,20043399997.0
2007-09-14 15:15:00,0.6895,0.6899,0.68945,0.6898,18771700090.0
2007-09-14 15:30:00,0.6898,0.69015,0.6896,0.6899,19599600053.0
2007-09-14 15:45:00,0.6899,0.6901,0.6896,0.6896,15131100005.0
2007-09-14 16:00:00,0.6898,0.68995,0.6891,0.6892,17492799963.0
2007-09-14 16:15:00,0.6893,0.6894,0.6888,0.6889,14914499956.0
2007-09-14 16:30:00,0.6889,0.6892,0.6888,0.6889,21590800024.0
2007-09-14 16:45:00,0.6888,0.6893,0.6887,0.6893,26461800012.0
2007-09-14 17:00:00,0.6894,0.6898,0.6891,0.6895,19493700065.0
2007-09-14 17:15:00,0.6896,0.6903,0.6894,0.6901,21492600039.0
2007-09-14 17:30:00,0.69,0.6902,0.6897,0.68995,19426399967.0
2007-09-14 17:45:00,0.6898,0.6903,0.6898,0.6901,10422600051.0
2007-09-14 18:00:00,0.6899,0.69,0.6895,0.6898,23725700017.0
2007-09-14 18:15:00,0.6898,0.6899,0.6895,0.6899,11490800012.0
2007-09-14 18:30:00,0.68985,0.6901,0.6897,0.69,10867399957.0
2007-09-14 18:45:00,0.6899,0.6903,0.6899,0.6902,15337499992.0
2007-09-14 19:00:00,0.6902,0.6903,0.69,0.6902,15431399938.0
2007-09-14 19:15:00,0.6902,0.6904,0.69,0.69005,14328400024.0
2007-09-14 19:30:00,0.6901,0.6902,0.6898,0.6902,17518299958.0
2007-09-14 19:45:00,0.6902,0.69025,0.6898,0.69,12810700035.0
2007-09-14 20:00:00,0.69,0.6901,0.6896,0.69005,12561900028.0
2007-09-14 20:15:00,0.6901,0.6902,0.6898,0.6901,14329600106.0
2007-09-14 20:30:00,0.6901,0.6901,0.6898,0.69005,12736299976.0
2007-09-14 20:45:00,0.69005,0.69035,0.6898,0.6903,8305000022.0
2007-09-14 21:00:00,0.6903,0.6905,0.69,0.6904,14343200073.0
2007-09-14 21:15:00,0.6904,0.6905,0.6902,0.6904,8069700024.0
2007-09-14 21:30:00,0.6903,0.69045,0.6902,0.69045,6059900017.0
2007-09-14 21:45:00,0.69045,0.6915,0.6903,0.6915,19405400048.0
2007-09-14 22:00:00,0.6915,0.6918,0.69125,0.6917,12132300005.0
2007-09-14 22:15:00,0.6917,0.6918,0.6912,0.6913,9991699966.0
2007-09-14 22:30:00,0.6913,0.6914,0.6909,0.6911,9160399977.0
2007-09-14 22:45:00,0.6911,0.6913,0.6908,0.6911,7105300034.0
2007-09-16 23:00:00,0.691,0.69163,0.691,0.6914,1409700001.0
2007-09-16 23:15:00,0.6913,0.69166,0.6913,0.69149,2795499970.0
2007-09-16 23:30:00,0.6914,0.69154,0.69126,0.69145,2553199986.0
2007-09-16 23:45:00,0.6915,0.6915,0.6909,0.6913,3910599992.0
2007-09-17 00:00:00,0.6912,0.6916,0.6911,0.6916,4165499999.0
2007-09-17 00:15:00,0.69155,0.6916,0.6908,0.6911,5298700001.0
2007-09-17 00:30:00,0.6911,0.6915,0.6906,0.6906,6040799969.0
2007-09-17 00:45:00,0.6906,0.69135,0.6906,0.6907,4789300007.0
2007-09-17 01:00:00,0.6911,0.6912,0.6909,0.6911,6501199999.0
2007-09-17 01:15:00,0.6911,0.6913,0.6906,0.6909,4307199994.0
2007-09-17 01:30:00,0.6909,0.6911,0.69055,0.6907,5074999992.0
2007-09-17 01:45:00,0.6909,0.6909,0.6906,0.69075,3084099987.0
2007-09-17 02:00:00,0.69075,0.6908,0.6904,0.69065,4575399982.0
2007-09-17 02:15:00,0.69065,0.6908,0.6903,0.6907,4791599996.0
2007-09-17 02:30:00,0.6907,0.6908,0.6905,0.6907,3383299989.0
2007-09-17 02:45:00,0.6907,0.6907,0.6904,0.6906,5143000007.0
2007-09-17 03:00:00,0.6905,0.6907,0.6904,0.6907,3504700017.0
2007-09-17 03:15:00,0.69065,0.69085,0.6905,0.6906,3985200020.0
2007-09-17 03:30:00,0.6907,0.6908,0.6905,0.6906,4988999996.0
2007-09-17 03:45:00,0.6906,0.6908,0.6904,0.69055,4276799981.0
2007-09-17 04:00:00,0.6906,0.6907,0.6903,0.6906,6134800015.0
2007-09-17 04:15:00,0.6906,0.6907,0.6904,0.6906,6152500030.0
2007-09-17 04:30:00,0.6906,0.6908,0.69039,0.6905,2053400008.0
2007-09-17 04:45:00,0.6907,0.6908,0.6903,0.6908,2221600017.0
2007-09-17 05:00:00,0.6908,0.6908,0.69041,0.6908,4541300031.0
2007-09-17 05:15:00,0.6908,0.6909,0.6906,0.6908,1305800012.0
2007-09-17 05:30:00,0.6908,0.6909,0.69053,0.6909,4317799996.0
2007-09-17 05:45:00,0.6909,0.69115,0.6907,0.691,8817700016.0
2007-09-17 06:00:00,0.691,0.6911,0.69075,0.69105,4214400016.0
2007-09-17 06:15:00,0.69105,0.69125,0.6909,0.69105,8321100008.0
2007-09-17 06:30:00,0.69105,0.6911,0.69068,0.6907,5189000034.0
2007-09-17 06:45:00,0.6908,0.6909,0.6906,0.6909,3103000009.0
2007-09-17 07:00:00,0.6909,0.691,0.6905,0.691,4083600051.0
2007-09-17 07:15:00,0.691,0.6915,0.6908,0.6912,8187900041.0
2007-09-17 07:30:00,0.6912,0.6916,0.6909,0.6914,12315100047.0
2007-09-17 07:45:00,0.6916,0.6918,0.6913,0.69175,13532000016.0
2007-09-17 08:00:00,0.6918,0.6918,0.6915,0.6917,11083200050.0
2007-09-17 08:15:00,0.69175,0.693,0.6915,0.69275,21623400053.0
2007-09-17 08:30:00,0.6929,0.6937,0.6925,0.6937,23947700040.0
2007-09-17 08:45:00,0.6936,0.6939,0.6932,0.69355,21486000051.0
2007-09-17 09:00:00,0.6934,0.6935,0.6929,0.6931,26394799874.0
2007-09-17 09:15:00,0.6932,0.6935,0.6927,0.6932,24680000012.0
2007-09-17 09:30:00,0.6933,0.6934,0.6928,0.6928,20259699994.0
2007-09-17 09:45:00,0.6929,0.6933,0.6925,0.6933,26386300257.0
2007-09-17 10:00:00,0.6932,0.69365,0.693,0.6934,23281200153.0
2007-09-17 10:15:00,0.6935,0.6938,0.6933,0.69345,19058099986.0
2007-09-17 10:30:00,0.69345,0.69425,0.6933,0.69425,22532100136.0
2007-09-17 10:45:00,0.6943,0.6948,0.6941,0.6946,23124300140.0
2007-09-17 11:00:00,0.6947,0.695,0.6945,0.6949,24113800144.0
2007-09-17 11:15:00,0.6949,0.6949,0.6943,0.6945,21515399975.0
2007-09-17 11:30:00,0.6945,0.6947,0.6943,0.69455,17763200003.0
2007-09-17 11:45:00,0.6945,0.6948,0.69425,0.6943,17401899964.0
2007-09-17 12:00:00,0.69425,0.6944,0.6938,0.6939,20529499943.0
2007-09-17 12:15:00,0.694,0.6943,0.6938,0.6943,21460300000.0
2007-09-17 12:30:00,0.6943,0.6943,0.69405,0.69425,18925200037.0
2007-09-17 12:45:00,0.69425,0.6945,0.6941,0.6944,17794300053.0
2007-09-17 13:00:00,0.6943,0.6944,0.69385,0.6939,18606300038.0
2007-09-17 13:15:00,0.6939,0.6943,0.6938,0.694,25351900148.0
2007-09-17 13:30:00,0.694,0.6941,0.6938,0.6939,14922500038.0
2007-09-17 13:45:00,0.6939,0.69395,0.69345,0.6938,14831299938.0
2007-09-17 14:00:00,0.6937,0.6943,0.6935,0.6943,19082499994.0
2007-09-17 14:15:00,0.6942,0.6942,0.6936,0.6938,15378100063.0
2007-09-17 14:30:00,0.6937,0.694,0.69335,0.6935,21038000117.0
2007-09-17 14:45:00,0.6936,0.69395,0.6935,0.6938,19063300035.0
2007-09-17 15:00:00,0.6938,0.6938,0.6933,0.6935,17325500000.0
2007-09-17 15:15:00,0.6935,0.69365,0.6932,0.6936,19346699971.0
2007-09-17 15:30:00,0.69345,0.6937,0.693,0.6932,11938599939.0
2007-09-17 15:45:00,0.6931,0.6933,0.6928,0.693,12367200014.0
2007-09-17 16:00:00,0.693,0.6931,0.6926,0.6928,6595899979.0
2007-09-17 16:15:00,0.6927,0.6928,0.6926,0.6927,9876000008.0
2007-09-17 16:30:00,0.6927,0.6932,0.6925,0.69285,13006099987.0
2007-09-17 16:45:00,0.6929,0.6931,0.6924,0.6931,7207500002.0
2007-09-17 17:00:00,0.6931,0.6935,0.6929,0.6935,10907199992.0
2007-09-17 17:15:00,0.6936,0.6937,0.69325,0.6935,15195500043.0
2007-09-17 17:30:00,0.6934,0.6944,0.6934,0.6943,19951200029.0
2007-09-17 17:45:00,0.6944,0.69565,0.6943,0.69555,25234099908.0
2007-09-17 18:00:00,0.6957,0.6958,0.695,0.6952,22547599997.0
2007-09-17 18:15:00,0.6952,0.6957,0.69505,0.69565,13632499926.0
2007-09-17 18:30:00,0.69565,0.6961,0.6955,0.6959,15241499945.0
2007-09-17 18:45:00,0.69595,0.6961,0.6945,0.6948,20596600053.0
2007-09-17 19:00:00,0.6948,0.6952,0.69455,0.6951,19594299997.0
2007-09-17 19:15:00,0.6951,0.6951,0.6947,0.6948,12331700002.0
2007-09-17 19:30:00,0.6949,0.6949,0.6945,0.6947,8787599996.0
2007-09-17 19:45:00,0.6947,0.69495,0.69445,0.6949,12812799996.0
2007-09-17 20:00:00,0.6949,0.69515,0.6948,0.69495,8258399997.0
2007-09-17 20:15:00,0.6949,0.69505,0.6948,0.695,10533900022.0
2007-09-17 20:30:00,0.695,0.69505,0.69475,0.6948,7249300035.0
2007-09-17 20:45:00,0.6948,0.69545,0.6948,0.69545,9966599970.0
2007-09-17 21:00:00,0.6955,0.69555,0.6951,0.69525,6379199993.0
2007-09-17 21:15:00,0.69525,0.6953,0.69484,0.6952,5177600024.0
2007-09-17 21:30:00,0.6952,0.69525,0.6949,0.6951,7374899963.0
2007-09-17 21:45:00,0.6951,0.69515,0.69475,0.69485,9940100037.0
2007-09-17 22:00:00,0.69475,0.69505,0.69475,0.69495,1921499997.0
2007-09-17 22:15:00,0.69495,0.69515,0.69485,0.69515,2474200013.0
2007-09-17 22:30:00,0.69509,0.6953,0.69491,0.6953,3138700006.0
2007-09-17 22:45:00,0.6953,0.69545,0.6949,0.6949,2962400005.0
2007-09-17 23:00:00,0.6949,0.69515,0.6949,0.695,1375200028.0
2007-09-17 23:15:00,0.695,0.6952,0.6949,0.6952,960999999.0
2007-09-17 23:30:00,0.6951,0.6952,0.69489,0.695,1376500006.0
2007-09-17 23:45:00,0.695,0.69515,0.69473,0.69476,2391000026.0
2007-09-18 00:00:00,0.6949,0.6954,0.6949,0.69535,1116799997.0
2007-09-18 00:15:00,0.69535,0.69535,0.69505,0.69515,2385099979.0
2007-09-18 00:30:00,0.69515,0.6952,0.6948,0.6952,1849899998.0
2007-09-18 00:45:00,0.6951,0.69535,0.69505,0.6953,1765899995.0
2007-09-18 01:00:00,0.6953,0.69545,0.6953,0.69545,673399990.0
2007-09-18 01:15:00,0.69522,0.69545,0.6951,0.6953,3645899975.0
2007-09-18 01:30:00,0.6953,0.69565,0.6953,0.6956,6629699950.0
2007-09-18 01:45:00,0.6956,0.69565,0.6954,0.6956,3493200013.0
2007-09-18 02:00:00,0.69565,0.6961,0.6955,0.6961,9767399989.0
2007-09-18 02:15:00,0.6962,0.6963,0.6958,0.6961,12420299979.0
2007-09-18 02:30:00,0.6961,0.6965,0.6959,0.69645,14345700028.0
2007-09-18 02:45:00,0.69645,0.6969,0.6963,0.6967,12561499935.0
2007-09-18 03:00:00,0.6967,0.69685,0.6965,0.69665,7633499950.0
2007-09-18 03:15:00,0.6967,0.6972,0.69655,0.69705,11287099981.0
2007-09-18 03:30:00,0.69705,0.6973,0.6965,0.6965,14865200062.0
2007-09-18 03:45:00,0.6965,0.6968,0.6962,0.69675,7918999956.0
2007-09-18 04:00:00,0.6968,0.6968,0.6961,0.69625,8775399945.0
2007-09-18 04:15:00,0.6963,0.69635,0.69593,0.6962,5821899962.0
2007-09-18 04:30:00,0.6962,0.6963,0.696,0.6962,4996799953.0
2007-09-18 04:45:00,0.6962,0.6964,0.6961,0.69625,5081799973.0
2007-09-18 05:00:00,0.6963,0.6965,0.69625,0.69635,3807499988.0
2007-09-18 05:15:00,0.6964,0.69655,0.6963,0.6965,7033599976.0
2007-09-18 05:30:00,0.6965,0.697,0.6965,0.69695,5343500000.0
2007-09-18 05:45:00,0.69695,0.697,0.6966,0.6967,8894799976.0
2007-09-18 06:00:00,0.6967,0.6969,0.69655,0.6967,8482099952.0
2007-09-18 06:15:00,0.6967,0.69695,0.69635,0.6965,6917999992.0
2007-09-18 06:30:00,0.6965,0.6968,0.6962,0.6964,10086999996.0
2007-09-18 06:45:00,0.6964,0.6964,0.696,0.6962,6337600000.0
2007-09-18 07:00:00,0.6962,0.69645,0.6961,0.6963,6205699971.0
2007-09-18 07:15:00,0.6963,0.6965,0.6961,0.6965,9272199992.0
2007-09-18 07:30:00,0.6965,0.69655,0.6961,0.69625,6165999984.0
2007-09-18 07:45:00,0.69625,0.6968,0.6961,0.6964,14662299951.0
2007-09-18 08:00:00,0.6964,0.6965,0.695,0.6952,22034999856.0
2007-09-18 08:15:00,0.6951,0.6954,0.69485,0.69535,20320999871.0
2007-09-18 08:30:00,0.6954,0.69565,0.6948,0.6949,21000299930.0
2007-09-18 08:45:00,0.6949,0.695,0.6945,0.6946,23982999772.0
2007-09-18 09:00:00,0.6947,0.6948,0.6941,0.6944,17259925082.0
2007-09-18 09:15:00,0.6944,0.6948,0.6942,0.6948,17278699926.0
2007-09-18 09:30:00,0.6949,0.6952,0.6947,0.6948,23714600043.0
2007-09-18 09:45:00,0.6948,0.69485,0.6943,0.6943,21308900067.0
2007-09-18 10:00:00,0.6944,0.6944,0.6939,0.69395,26144199961.0
2007-09-18 10:15:00,0.6941,0.6945,0.69385,0.6943,19371900022.0
2007-09-18 10:30:00,0.6944,0.695,0.6942,0.6948,19088400024.0
2007-09-18 10:45:00,0.6948,0.6955,0.6946,0.69525,17784399955.0
2007-09-18 11:00:00,0.69525,0.69555,0.69515,0.6955,20372499962.0
2007-09-18 11:15:00,0.6954,0.69565,0.69525,0.69525,18128699983.0
2007-09-18 11:30:00,0.6955,0.6956,0.69525,0.6955,17408900073.0
2007-09-18 11:45:00,0.6955,0.696,0.6954,0.6957,22060900104.0
2007-09-18 12:00:00,0.6957,0.6959,0.6955,0.6958,18200600045.0
2007-09-18 12:15:00,0.6957,0.696,0.69535,0.6955,20399900116.0
2007-09-18 12:30:00,0.6954,0.6958,0.6954,0.69575,18650700100.0
2007-09-18 12:45:00,0.6958,0.6964,0.69575,0.6964,21601699922.0
2007-09-18 13:00:00,0.6964,0.6964,0.69605,0.6964,16434600014.0
2007-09-18 13:15:00,0.6965,0.6967,0.6962,0.69635,17839699976.0
2007-09-18 13:30:00,0.69635,0.6964,0.6953,0.6954,22306599933.0
2007-09-18 13:45:00,0.6953,0.6957,0.6952,0.6956,14643999936.0
2007-09-18 14:00:00,0.6957,0.6958,0.6951,0.6951,23087999923.0
2007-09-18 14:15:00,0.6952,0.6953,0.69465,0.6949,22111799906.0
2007-09-18 14:30:00,0.695,0.6951,0.6945,0.6949,20994900030.0
2007-09-18 14:45:00,0.695,0.6951,0.6947,0.6947,19209499953.0
2007-09-18 15:00:00,0.6947,0.6951,0.6945,0.6947,25484899844.0
2007-09-18 15:15:00,0.6948,0.6951,0.6947,0.6951,24944399993.0
2007-09-18 15:30:00,0.6951,0.6954,0.6948,0.6949,24514600090.0
2007-09-18 15:45:00,0.69495,0.695,0.6947,0.6948,22385799956.0
2007-09-18 16:00:00,0.6947,0.6949,0.69445,0.69465,16346499971.0
2007-09-18 16:15:00,0.69465,0.6947,0.69455,0.69455,11325299974.0
2007-09-18 16:30:00,0.6946,0.6946,0.6941,0.69425,13050799997.0
2007-09-18 16:45:00,0.69425,0.6945,0.694,0.6945,22366199846.0
2007-09-18 17:00:00,0.6944,0.6947,0.69425,0.6944,16559099943.0
2007-09-18 17:15:00,0.6944,0.6945,0.69405,0.6943,19721599986.0
2007-09-18 17:30:00,0.6943,0.6945,0.6942,0.6943,15227499962.0
2007-09-18 17:45:00,0.6943,0.6945,0.69425,0.69435,14732299983.0
2007-09-18 18:00:00,0.69435,0.69455,0.69415,0.6943,15611900034.0
2007-09-18 18:15:00,0.6943,0.6944,0.69415,0.69435,17873800035.0
2007-09-18 18:30:00,0.6944,0.69445,0.69405,0.69415,11930899961.0
2007-09-18 18:45:00,0.69415,0.69435,0.69395,0.6942,9548999980.0
2007-09-18 19:00:00,0.69415,0.6942,0.69385,0.69395,8903299979.0
2007-09-18 19:15:00,0.694,0.6941,0.6939,0.694,11697400017.0
2007-09-18 19:30:00,0.694,0.694,0.69345,0.69375,17468099986.0
2007-09-18 19:45:00,0.6937,0.6942,0.69365,0.6942,15707200057.0
2007-09-18 20:00:00,0.6942,0.6945,0.6938,0.6945,16742599963.0
2007-09-18 20:15:00,0.6939,0.6954,0.6934,0.6943,22563000060.0
2007-09-18 20:30:00,0.69425,0.6944,0.6933,0.6936,25688099945.0
2007-09-18 20:45:00,0.6935,0.6941,0.6932,0.6941,24619100160.0
2007-09-18 21:00:00,0.694,0.6943,0.6937,0.6939,23162299867.0
2007-09-18 21:15:00,0.6939,0.69435,0.69375,0.6939,19179399987.0
2007-09-18 21:30:00,0.6939,0.6939,0.69335,0.6937,15563599935.0
2007-09-18 21:45:00,0.6937,0.6944,0.69355,0.6943,12939300003.0
2007-09-18 22:00:00,0.69425,0.69435,0.6939,0.6942,9862700011.0
2007-09-18 22:15:00,0.6942,0.69455,0.69385,0.69445,11523699955.0
2007-09-18 22:30:00,0.6944,0.6947,0.6942,0.6946,7717700000.0
2007-09-18 22:45:00,0.6946,0.6946,0.6943,0.6944,7270800041.0
2007-09-18 23:00:00,0.6943,0.6947,0.6939,0.6945,2660000018.0
2007-09-18 23:15:00,0.69445,0.6949,0.69445,0.69465,3460300043.0
2007-09-18 23:30:00,0.69465,0.6949,0.6944,0.6945,3003199984.0
2007-09-18 23:45:00,0.6945,0.6948,0.6943,0.6944,2910599999.0
2007-09-19 00:00:00,0.6944,0.69445,0.6941,0.69425,3515399978.0
2007-09-19 00:15:00,0.69425,0.6946,0.6941,0.6946,3041799990.0
2007-09-19 00:30:00,0.6945,0.69465,0.6942,0.6943,3520899978.0
2007-09-19 00:45:00,0.6943,0.69445,0.6942,0.6943,4498400005.0
2007-09-19 01:00:00,0.6943,0.6947,0.6942,0.6946,5507299999.0
2007-09-19 01:15:00,0.6946,0.69475,0.6944,0.6946,3703900006.0
2007-09-19 01:30:00,0.6946,0.6946,0.69425,0.6944,4872299964.0
2007-09-19 01:45:00,0.6944,0.6945,0.6942,0.6945,7656699967.0
2007-09-19 02:00:00,0.69445,0.6946,0.6942,0.6944,15941999974.0
2007-09-19 02:15:00,0.6944,0.69445,0.69415,0.6943,11699399966.0
2007-09-19 02:30:00,0.69435,0.6945,0.6941,0.6941,6722999995.0
2007-09-19 02:45:00,0.6942,0.6943,0.694,0.6941,10966099943.0
2007-09-19 03:00:00,0.6941,0.6943,0.6939,0.69415,9612200013.0
2007-09-19 03:15:00,0.6942,0.6943,0.694,0.6941,10343799999.0
2007-09-19 03:30:00,0.6941,0.69425,0.6939,0.6941,4441399989.0
2007-09-19 03:45:00,0.6941,0.6943,0.69385,0.69415,7264999987.0
2007-09-19 04:00:00,0.69415,0.69445,0.694,0.6944,10607600052.0
2007-09-19 04:15:00,0.69435,0.69445,0.6942,0.6943,11066000028.0
2007-09-19 04:30:00,0.6943,0.6944,0.69375,0.6941,15333499958.0
2007-09-19 04:45:00,0.6941,0.69415,0.6938,0.6941,8028700035.0
2007-09-19 05:00:00,0.6941,0.69435,0.6938,0.69415,6757399989.0
2007-09-19 05:15:00,0.69403,0.6944,0.69384,0.6943,4932799993.0
2007-09-19 05:30:00,0.6943,0.6944,0.6941,0.6943,2892300011.0
2007-09-19 05:45:00,0.6944,0.6945,0.69435,0.6944,3088699981.0
2007-09-19 06:00:00,0.69445,0.6946,0.6942,0.6946,2835000011.0
2007-09-19 06:15:00,0.6946,0.6947,0.6942,0.6944,11518600020.0
2007-09-19 06:30:00,0.6944,0.6948,0.6944,0.6947,8938100010.0
2007-09-19 06:45:00,0.6946,0.6947,0.69425,0.69425,8046999957.0
2007-09-19 07:00:00,0.69425,0.6944,0.69395,0.69395,6433400004.0
2007-09-19 07:15:00,0.694,0.6942,0.6935,0.6936,15079499958.0
2007-09-19 07:30:00,0.6936,0.6938,0.6933,0.69375,15549500019.0
2007-09-19 07:45:00,0.69375,0.69395,0.6936,0.6939,12377599964.0
2007-09-19 08:00:00,0.69385,0.6939,0.6933,0.6933,21218099899.0
2007-09-19 08:15:00,0.6934,0.6937,0.6932,0.6935,17934200032.0
2007-09-19 08:30:00,0.6935,0.6936,0.6931,0.6933,16249900010.0
2007-09-19 08:45:00,0.6933,0.69355,0.69305,0.6933,20093299927.0
2007-09-19 09:00:00,0.6933,0.694,0.6932,0.69385,23437899964.0
2007-09-19 09:15:00,0.6939,0.6946,0.6939,0.6945,20255199808.0
2007-09-19 09:30:00,0.6944,0.695,0.6944,0.6949,27809500058.0
2007-09-19 09:45:00,0.6948,0.6953,0.6948,0.6953,25995899975.0
2007-09-19 10:00:00,0.6952,0.6955,0.6949,0.69545,23582699830.0
2007-09-19 10:15:00,0.69535,0.6955,0.695,0.69535,16247199934.0
2007-09-19 10:30:00,0.69535,0.6967,0.6952,0.6965,22658099989.0
2007-09-19 10:45:00,0.6966,0.6968,0.6962,0.6966,23201499961.0
2007-09-19 11:00:00,0.6965,0.6976,0.6964,0.6974,21673299712.0
2007-09-19 11:15:00,0.6974,0.6974,0.6966,0.6969,19928100052.0
2007-09-19 11:30:00,0.6968,0.6972,0.6967,0.697,25786099926.0
2007-09-19 11:45:00,0.69705,0.6974,0.6969,0.6974,27436700092.0
2007-09-19 12:00:00,0.6973,0.6976,0.6956,0.69585,31177499790.0
2007-09-19 12:15:00,0.6958,0.6968,0.6958,0.6967,28741000195.0
2007-09-19 12:30:00,0.6969,0.6981,0.6968,0.6981,23595800082.0
2007-09-19 12:45:00,0.698,0.6986,0.6979,0.6985,25092799880.0
2007-09-19 13:00:00,0.6986,0.6986,0.698,0.6982,22886599893.0
2007-09-19 13:15:00,0.6982,0.6982,0.69745,0.698,24000499955.0
2007-09-19 13:30:00,0.6979,0.6985,0.6979,0.6985,19319499689.0
2007-09-19 13:45:00,0.6985,0.699,0.6983,0.6985,20483699971.0
2007-09-19 14:00:00,0.6986,0.6989,0.6984,0.6986,24125000187.0
2007-09-19 14:15:00,0.6985,0.6986,0.6983,0.6983,22276700140.0
2007-09-19 14:30:00,0.6985,0.699,0.6984,0.6987,27335999919.0
2007-09-19 14:45:00,0.69875,0.6989,0.6982,0.6984,23582499531.0
2007-09-19 15:00:00,0.6983,0.6988,0.6982,0.6988,18472199855.0
2007-09-19 15:15:00,0.6987,0.6991,0.6986,0.6987,22677399892.0
2007-09-19 15:30:00,0.6986,0.6989,0.69855,0.6988,12564574982.0
2007-09-19 15:45:00,0.6989,0.6993,0.6988,0.699,23175100095.0
2007-09-19 16:00:00,0.6989,0.6993,0.6986,0.69925,23405900005.0
2007-09-19 16:15:00,0.6994,0.6997,0.6986,0.6988,22190399992.0
2007-09-19 16:30:00,0.6989,0.6989,0.69825,0.6984,23302000002.0
2007-09-19 16:45:00,0.6983,0.6984,0.6978,0.6981,27030799773.0
2007-09-19 17:00:00,0.698,0.6983,0.698,0.69815,20380799925.0
2007-09-19 17:15:00,0.6981,0.6986,0.698,0.6983,12404699975.0
2007-09-19 17:30:00,0.6984,0.6985,0.698,0.698,22989299901.0
2007-09-19 17:45:00,0.69805,0.6982,0.6979,0.6981,23036899949.0
2007-09-19 18:00:00,0.69805,0.6981,0.6974,0.6976,15806700010.0
2007-09-19 18:15:00,0.6975,0.6978,0.6974,0.6976,16818200048.0
2007-09-19 18:30:00,0.6976,0.6979,0.6974,0.69775,19655300046.0
2007-09-19 18:45:00,0.69775,0.6979,0.69755,0.6976,17185799998.0
2007-09-19 19:00:00,0.6976,0.69765,0.69725,0.69755,19544599922.0
2007-09-19 19:15:00,0.69755,0.6977,0.69735,0.69755,9923499982.0
2007-09-19 19:30:00,0.6975,0.6976,0.69735,0.6974,10837900002.0
2007-09-19 19:45:00,0.6974,0.6975,0.69715,0.69735,9218999967.0
2007-09-19 20:00:00,0.69735,0.6975,0.69725,0.69745,10101599931.0
2007-09-19 20:15:00,0.69745,0.6977,0.6973,0.6976,11263999975.0
2007-09-19 20:30:00,0.6976,0.6977,0.69725,0.6974,9112699975.0
2007-09-19 20:45:00,0.6974,0.6974,0.697,0.6972,11308499979.0
2007-09-19 21:00:00,0.69715,0.6975,0.69705,0.6975,12551199958.0
2007-09-19 21:15:00,0.6975,0.6975,0.69725,0.69745,5924299989.0
2007-09-19 21:30:00,0.6974,0.6978,0.69735,0.6976,7431100038.0
2007-09-19 21:45:00,0.6976,0.69835,0.6972,0.6974,7528199973.0
2007-09-19 22:00:00,0.6974,0.69755,0.6972,0.69745,7730900004.0
2007-09-19 22:15:00,0.69745,0.69775,0.6973,0.6977,6710300051.0
2007-09-19 22:30:00,0.6978,0.6978,0.69745,0.6977,8668600037.0
2007-09-19 22:45:00,0.6977,0.6977,0.6974,0.6974,7876199974.0
2007-09-19 23:00:00,0.6974,0.6979,0.697,0.6977,3447300025.0
2007-09-19 23:15:00,0.6977,0.6981,0.69755,0.6976,3459000062.0
2007-09-19 23:30:00,0.6976,0.6984,0.69755,0.6982,5917000028.0
2007-09-19 23:45:00,0.6983,0.69835,0.6981,0.6982,2589100030.0
2007-09-20 00:00:00,0.6982,0.6983,0.69795,0.6983,4208500007.0
2007-09-20 00:15:00,0.6983,0.6984,0.6982,0.6982,919400016.0
2007-09-20 00:30:00,0.6982,0.6984,0.6981,0.6981,2088400001.0
2007-09-20 00:45:00,0.6981,0.6982,0.6977,0.6981,3924799995.0
2007-09-20 01:00:00,0.6981,0.6981,0.6977,0.6977,2756699999.0
2007-09-20 01:15:00,0.6977,0.69795,0.69765,0.6978,3084699997.0
2007-09-20 01:30:00,0.6978,0.6979,0.69745,0.69762,6198199988.0
2007-09-20 01:45:00,0.69785,0.69805,0.69775,0.6979,6204199937.0
2007-09-20 02:00:00,0.6979,0.69815,0.69775,0.69775,6670900004.0
2007-09-20 02:15:00,0.69775,0.6981,0.69775,0.69795,6728199985.0
2007-09-20 02:30:00,0.69795,0.6981,0.69785,0.6979,3708200045.0
2007-09-20 02:45:00,0.6979,0.6981,0.6978,0.69805,3993299955.0
2007-09-20 03:00:00,0.698,0.6985,0.69785,0.69815,6113100030.0
2007-09-20 03:15:00,0.6982,0.6983,0.69805,0.69815,4547199991.0
2007-09-20 03:30:00,0.6982,0.6983,0.69794,0.69825,3585100009.0
2007-09-20 03:45:00,0.69825,0.69855,0.6981,0.6984,5052400089.0
2007-09-20 04:00:00,0.6984,0.6985,0.6981,0.6982,3509200022.0
2007-09-20 04:15:00,0.69835,0.69835,0.698,0.69815,3410800014.0
2007-09-20 04:30:00,0.6982,0.6982,0.6979,0.6979,3981399983.0
2007-09-20 04:45:00,0.6978,0.698,0.69744,0.69795,1287499996.0
2007-09-20 05:00:00,0.69795,0.698,0.69756,0.6979,2684300010.0
2007-09-20 05:15:00,0.6979,0.6981,0.6978,0.69795,3800199988.0
2007-09-20 05:30:00,0.698,0.6982,0.6979,0.698,4325000040.0
2007-09-20 05:45:00,0.698,0.6982,0.69795,0.6982,4009199997.0
2007-09-20 06:00:00,0.6982,0.69875,0.69815,0.6985,10175100054.0
2007-09-20 06:15:00,0.6985,0.699,0.6984,0.69885,8124999982.0
2007-09-20 06:30:00,0.69885,0.699,0.6987,0.6989,4371099996.0
2007-09-20 06:45:00,0.6989,0.699,0.6986,0.6988,6158200084.0
2007-09-20 07:00:00,0.6988,0.6989,0.69865,0.6987,5186900041.0
2007-09-20 07:15:00,0.6987,0.6992,0.69865,0.69915,6485799935.0
2007-09-20 07:30:00,0.6992,0.6995,0.699,0.69905,9327999970.0
2007-09-20 07:45:00,0.6991,0.6993,0.69875,0.6989,11907000109.0
2007-09-20 08:00:00,0.6989,0.6995,0.69865,0.6994,15971999998.0
2007-09-20 08:15:00,0.6994,0.6995,0.69885,0.6991,17572899875.0
2007-09-20 08:30:00,0.699,0.6999,0.699,0.6999,25343699821.0
2007-09-20 08:45:00,0.7,0.70055,0.69975,0.70015,27291799981.0
2007-09-20 09:00:00,0.7001,0.7003,0.69975,0.7001,24743399973.0
2007-09-20 09:15:00,0.7001,0.7002,0.6997,0.7,25384200031.0
2007-09-20 09:30:00,0.69995,0.7001,0.6998,0.6999,21735699976.0
2007-09-20 09:45:00,0.6998,0.7002,0.6997,0.7002,22360699954.0
2007-09-20 10:00:00,0.7001,0.7005,0.6999,0.6999,20835899879.0
2007-09-20 10:15:00,0.7,0.7003,0.6998,0.7001,21123300023.0
2007-09-20 10:30:00,0.6998,0.6998,0.6986,0.699,31336899771.0
2007-09-20 10:45:00,0.6991,0.69945,0.6988,0.6994,21703799933.0
2007-09-20 11:00:00,0.6993,0.6996,0.699,0.6993,23335799974.0
2007-09-20 11:15:00,0.6994,0.7001,0.6993,0.6999,22166499907.0
2007-09-20 11:30:00,0.69985,0.6999,0.6989,0.6994,20290099957.0
2007-09-20 11:45:00,0.6994,0.6995,0.6987,0.6987,20413600042.0
2007-09-20 12:00:00,0.6987,0.6992,0.6982,0.6991,19513199925.0
2007-09-20 12:15:00,0.699,0.69955,0.69895,0.6994,17639599985.0
2007-09-20 12:30:00,0.6995,0.6995,0.6989,0.699,18833100002.0
2007-09-20 12:45:00,0.6991,0.6991,0.6986,0.69885,18537900025.0
2007-09-20 13:00:00,0.6989,0.6993,0.6987,0.6992,23858599813.0
2007-09-20 13:15:00,0.6991,0.6996,0.6991,0.6996,16195999964.0
2007-09-20 13:30:00,0.6995,0.69965,0.6993,0.6994,25608099984.0
2007-09-20 13:45:00,0.6994,0.6996,0.699,0.6993,21334900003.0
2007-09-20 14:00:00,0.6993,0.6995,0.6986,0.6986,20120699991.0
2007-09-20 14:15:00,0.6987,0.699,0.69835,0.6987,25183699978.0
2007-09-20 14:30:00,0.6986,0.69905,0.6986,0.699,24113599834.0
2007-09-20 14:45:00,0.699,0.69905,0.69865,0.6989,10258900069.0
2007-09-20 15:00:00,0.6988,0.6992,0.6986,0.69885,17118800046.0
2007-09-20 15:15:00,0.69885,0.6989,0.69865,0.6989,25583700057.0
2007-09-20 15:30:00,0.6989,0.6991,0.69875,0.6991,13578899954.0
2007-09-20 15:45:00,0.6991,0.6994,0.6987,0.6989,27877099921.0
2007-09-20 16:00:00,0.699,0.69945,0.6987,0.6992,21739999885.0
2007-09-20 16:15:00,0.6992,0.69935,0.6989,0.699,27137799911.0
2007-09-20 16:30:00,0.6989,0.6991,0.6987,0.699,27087600054.0
2007-09-20 16:45:00,0.6991,0.6995,0.6989,0.6993,29318800322.0
2007-09-20 17:00:00,0.6992,0.6995,0.699,0.69945,28825800114.0
2007-09-20 17:15:00,0.6993,0.6999,0.6992,0.6999,21799899907.0
2007-09-20 17:30:00,0.69995,0.70045,0.6998,0.7001,19198600007.0
2007-09-20 17:45:00,0.7,0.7003,0.6997,0.6997,20088900007.0
2007-09-20 18:00:00,0.6998,0.7005,0.6996,0.7005,14792999909.0
2007-09-20 18:15:00,0.7005,0.7007,0.7002,0.7006,16901099934.0
2007-09-20 18:30:00,0.7007,0.7007,0.6999,0.7,21426799977.0
2007-09-20 18:45:00,0.69995,0.7008,0.69995,0.70065,19093000011.0
2007-09-20 19:00:00,0.70055,0.70105,0.70055,0.7008,16761699933.0
2007-09-20 19:15:00,0.7008,0.7009,0.70045,0.70065,8326600022.0
2007-09-20 19:30:00,0.70065,0.7007,0.70025,0.7004,13065399987.0
2007-09-20 19:45:00,0.7003,0.7006,0.70015,0.7004,14542000014.0
2007-09-20 20:00:00,0.7004,0.7006,0.70025,0.7003,19147500065.0
2007-09-20 20:15:00,0.7003,0.7004,0.70005,0.7003,11412999933.0
2007-09-20 20:30:00,0.70025,0.7006,0.70025,0.7005,14676099936.0
2007-09-20 20:45:00,0.7005,0.70055,0.70015,0.70035,16807500013.0
2007-09-20 21:00:00,0.70035,0.70045,0.70007,0.7003,8325399997.0
2007-09-20 21:15:00,0.7003,0.70045,0.70005,0.7003,7420099990.0
2007-09-20 21:30:00,0.7003,0.70035,0.70015,0.70025,4079899945.0
2007-09-20 21:45:00,0.70025,0.7004,0.6998,0.6999,11970599965.0
2007-09-20 22:00:00,0.6998,0.7001,0.6997,0.70005,11374700030.0
2007-09-20 22:15:00,0.7,0.7002,0.69975,0.7002,9304599949.0
2007-09-20 22:30:00,0.7002,0.7003,0.7,0.7002,5656399966.0
2007-09-20 22:45:00,0.7003,0.7005,0.7001,0.7002,6525399963.0
2007-09-20 23:00:00,0.7002,0.7005,0.6997,0.6998,2597699971.0
2007-09-20 23:15:00,0.6999,0.7001,0.6996,0.6999,2008799996.0
2007-09-20 23:30:00,0.6999,0.7001,0.69955,0.6998,2252700011.0
2007-09-20 23:45:00,0.6998,0.7001,0.6997,0.70005,4331300049.0
2007-09-21 00:00:00,0.70005,0.70015,0.69985,0.69995,3736699993.0
2007-09-21 00:15:00,0.69995,0.7001,0.6998,0.69995,2392099965.0
2007-09-21 00:30:00,0.70015,0.7002,0.6999,0.70005,3311699987.0
2007-09-21 00:45:00,0.7001,0.7002,0.6999,0.70005,6181199937.0
2007-09-21 01:00:00,0.7001,0.70025,0.6999,0.7002,3587199987.0
2007-09-21 01:15:00,0.7001,0.70045,0.70005,0.70035,5286799969.0
2007-09-21 01:30:00,0.70035,0.7004,0.70005,0.7003,5394299955.0
2007-09-21 01:45:00,0.7003,0.7003,0.69975,0.6999,6544000033.0
2007-09-21 02:00:00,0.6999,0.6999,0.6995,0.6998,6921000016.0
2007-09-21 02:15:00,0.6998,0.6999,0.69955,0.6997,9362300075.0
2007-09-21 02:30:00,0.6997,0.7002,0.6994,0.7,19828299930.0
2007-09-21 02:45:00,0.7,0.7002,0.6998,0.7001,14158099894.0
2007-09-21 03:00:00,0.7001,0.70015,0.69935,0.6996,11543600013.0
2007-09-21 03:15:00,0.6996,0.7,0.69955,0.6999,6742899961.0
2007-09-21 03:30:00,0.6999,0.7,0.6996,0.6999,4383299999.0
2007-09-21 03:45:00,0.69995,0.7,0.6997,0.69985,6187199975.0
2007-09-21 04:00:00,0.69985,0.69995,0.6994,0.69975,4249099961.0
2007-09-21 04:15:00,0.6998,0.6998,0.69965,0.6998,7541100091.0
2007-09-21 04:30:00,0.6998,0.6998,0.6994,0.6996,8160200149.0
2007-09-21 04:45:00,0.6995,0.6997,0.6994,0.6997,3811899970.0
2007-09-21 05:00:00,0.6997,0.6998,0.6995,0.69975,6649200045.0
2007-09-21 05:15:00,0.6998,0.7,0.6998,0.6999,7788600009.0
2007-09-21 05:30:00,0.7,0.70015,0.6998,0.6999,4491799996.0
2007-09-21 05:45:00,0.6999,0.7005,0.6997,0.7005,6213099965.0
2007-09-21 06:00:00,0.7005,0.70055,0.7002,0.7003,9875400018.0
2007-09-21 06:15:00,0.7003,0.7006,0.70025,0.7005,10676700006.0
2007-09-21 06:30:00,0.7005,0.70065,0.70035,0.7006,12948199982.0
2007-09-21 06:45:00,0.7006,0.7008,0.7004,0.7007,9616799991.0
2007-09-21 07:00:00,0.7007,0.70085,0.70045,0.7008,12890399993.0
2007-09-21 07:15:00,0.7008,0.701,0.70065,0.7009,8916000021.0
2007-09-21 07:30:00,0.7009,0.7013,0.70085,0.7011,8647899958.0
2007-09-21 07:45:00,0.7011,0.70125,0.7009,0.7009,7777199947.0
2007-09-21 08:00:00,0.7009,0.7014,0.7008,0.70095,21674199941.0
2007-09-21 08:15:00,0.7011,0.7013,0.70085,0.70115,17276100004.0
2007-09-21 08:30:00,0.7012,0.7019,0.701,0.7019,21212100026.0
2007-09-21 08:45:00,0.7019,0.7019,0.70135,0.7015,19591099941.0
2007-09-21 09:00:00,0.7014,0.7015,0.7008,0.701,23494500096.0
2007-09-21 09:15:00,0.7011,0.7011,0.70055,0.7008,20087699998.0
2007-09-21 09:30:00,0.7007,0.70085,0.70045,0.7006,17188099990.0
2007-09-21 09:45:00,0.7005,0.7006,0.6993,0.6996,22058400146.0
2007-09-21 10:00:00,0.6995,0.6996,0.6987,0.6989,20529200047.0
2007-09-21 10:15:00,0.699,0.699,0.6982,0.69835,25370799790.0
2007-09-21 10:30:00,0.6984,0.6986,0.6979,0.6985,21177499805.0
2007-09-21 10:45:00,0.6986,0.6988,0.6984,0.6984,20957799896.0
2007-09-21 11:00:00,0.6983,0.6988,0.6981,0.6986,21628600053.0
2007-09-21 11:15:00,0.6987,0.6987,0.6983,0.69845,15233399922.0
2007-09-21 11:30:00,0.6984,0.6985,0.6978,0.6979,18585299889.0
2007-09-21 11:45:00,0.6978,0.698,0.6975,0.6979,20172299875.0
2007-09-21 12:00:00,0.6979,0.6981,0.6975,0.6976,22643699960.0
2007-09-21 12:15:00,0.6977,0.6979,0.69755,0.6978,19014999877.0
2007-09-21 12:30:00,0.6978,0.69835,0.69775,0.6981,21624899943.0
2007-09-21 12:45:00,0.6982,0.6983,0.69745,0.6976,20363399821.0
2007-09-21 13:00:00,0.6975,0.6983,0.6975,0.698,19622799865.0
2007-09-21 13:15:00,0.698,0.6982,0.69755,0.69755,17042899962.0
2007-09-21 13:30:00,0.6977,0.6977,0.69715,0.6974,19604599968.0
2007-09-21 13:45:00,0.69735,0.6975,0.6971,0.6972,17905299964.0
2007-09-21 14:00:00,0.69715,0.6975,0.697,0.6973,22281800000.0
2007-09-21 14:15:00,0.6973,0.6974,0.697,0.6974,20558400039.0
2007-09-21 14:30:00,0.6974,0.6974,0.6968,0.6972,14582299985.0
2007-09-21 14:45:00,0.6971,0.6975,0.6969,0.6974,25994499945.0
2007-09-21 15:00:00,0.6974,0.6974,0.6969,0.6971,23870299853.0
2007-09-21 15:15:00,0.697,0.6973,0.6966,0.6973,31124700013.0
2007-09-21 15:30:00,0.6972,0.6974,0.697,0.6973,24275500110.0
2007-09-21 15:45:00,0.6972,0.6976,0.697,0.6976,25389500174.0
2007-09-21 16:00:00,0.6975,0.6979,0.6974,0.6977,24331399917.0
2007-09-21 16:15:00,0.6976,0.6977,0.6974,0.6975,23122799995.0
2007-09-21 16:30:00,0.6975,0.69765,0.6973,0.6974,15746000008.0
2007-09-21 16:45:00,0.6973,0.6976,0.6973,0.6974,18022599909.0
2007-09-21 17:00:00,0.6975,0.6975,0.69715,0.69715,20431899930.0
2007-09-21 17:15:00,0.6972,0.6973,0.6965,0.6966,22735700031.0
2007-09-21 17:30:00,0.6966,0.69675,0.6964,0.6966,24078825789.0
2007-09-21 17:45:00,0.6966,0.6967,0.69625,0.6965,23356700154.0
2007-09-21 18:00:00,0.6965,0.6966,0.6963,0.6965,14430999935.0
2007-09-21 18:15:00,0.69655,0.697,0.6965,0.697,12020099960.0
2007-09-21 18:30:00,0.697,0.69775,0.69685,0.6975,21916800020.0
2007-09-21 18:45:00,0.6975,0.69755,0.6971,0.6973,13089400026.0
2007-09-21 19:00:00,0.6973,0.6974,0.697,0.6973,13446500025.0
2007-09-21 19:15:00,0.6973,0.6974,0.69695,0.69705,8857400034.0
2007-09-21 19:30:00,0.69705,0.6971,0.6967,0.69685,5368499942.0
2007-09-21 19:45:00,0.69685,0.6971,0.6968,0.6971,8344499973.0
2007-09-21 20:00:00,0.69705,0.69725,0.6969,0.6971,7388699959.0
2007-09-21 20:15:00,0.6971,0.69725,0.697,0.69705,9985900002.0
2007-09-21 20:30:00,0.69705,0.6971,0.6968,0.69695,5408799997.0
2007-09-21 20:45:00,0.69695,0.69715,0.6968,0.69705,6092200019.0
2007-09-21 21:00:00,0.69705,0.6972,0.69685,0.69715,8632699974.0
2007-09-21 21:15:00,0.69715,0.6972,0.6969,0.697,10027299892.0
2007-09-21 21:30:00,0.697,0.6972,0.6969,0.6972,4214099980.0
2007-09-21 21:45:00,0.6972,0.6974,0.69705,0.6974,8529500008.0
2007-09-21 22:00:00,0.6974,0.6974,0.697,0.6973,4742100007.0
2007-09-21 22:15:00,0.6973,0.6975,0.6971,0.6974,4168600009.0
2007-09-21 22:30:00,0.6974,0.69755,0.6972,0.69745,4312399988.0
2007-09-21 22:45:00,0.69745,0.69755,0.69705,0.6971,4452799943.0
2007-09-23 23:00:00,0.69715,0.69725,0.69674,0.69697,6361899939.0
2007-09-23 23:15:00,0.69697,0.69726,0.69681,0.69722,5871499937.0
2007-09-23 23:30:00,0.69725,0.69742,0.69688,0.69709,5605399966.0
2007-09-23 23:45:00,0.69689,0.69727,0.69687,0.6971,5377199967.0
2007-09-24 00:00:00,0.6971,0.69725,0.697,0.69725,306500000.0
2007-09-24 00:15:00,0.69725,0.69725,0.697,0.6971,337500000.0
2007-09-24 00:30:00,0.6971,0.69725,0.69695,0.69702,2588500000.0
2007-09-24 00:45:00,0.6971,0.6971,0.697,0.697,580900000.0
2007-09-24 01:00:00,0.697,0.6971,0.6968,0.6971,907999997.0
2007-09-24 01:15:00,0.6971,0.6971,0.6969,0.697,2003599997.0
2007-09-24 01:30:00,0.697,0.6973,0.69683,0.697,4285900016.0
2007-09-24 01:45:00,0.6971,0.69745,0.6971,0.69728,4453299983.0
2007-09-24 02:00:00,0.6973,0.6974,0.6971,0.69725,1907600009.0
2007-09-24 02:15:00,0.6972,0.6973,0.697,0.69725,1677799997.0
2007-09-24 02:30:00,0.6972,0.6972,0.6967,0.6969,3281900000.0
2007-09-24 02:45:00,0.6969,0.6969,0.6965,0.69675,4260900009.0
2007-09-24 03:00:00,0.6968,0.697,0.6965,0.69685,9951499957.0
2007-09-24 03:15:00,0.6969,0.6969,0.69635,0.6966,10326199979.0
2007-09-24 03:30:00,0.6966,0.69665,0.69625,0.6964,6533525004.0
2007-09-24 03:45:00,0.6964,0.6965,0.6963,0.69645,2016900004.0
2007-09-24 04:00:00,0.6965,0.6966,0.6963,0.6966,4489099973.0
2007-09-24 04:15:00,0.6966,0.6968,0.6964,0.6965,6093099995.0
2007-09-24 04:30:00,0.6965,0.6965,0.6963,0.6965,2350599992.0
2007-09-24 04:45:00,0.6965,0.69655,0.6961,0.6962,5714799992.0
2007-09-24 05:00:00,0.6962,0.6963,0.696,0.69625,4896900052.0
2007-09-24 05:15:00,0.6961,0.69625,0.6961,0.69625,3095799955.0
2007-09-24 05:30:00,0.69625,0.6964,0.69592,0.6962,3897299988.0
2007-09-24 05:45:00,0.6962,0.6964,0.6961,0.6963,7219700004.0
2007-09-24 06:00:00,0.6963,0.6965,0.69615,0.6964,4225200018.0
2007-09-24 06:15:00,0.69635,0.69665,0.6963,0.69645,3769700005.0
2007-09-24 06:30:00,0.6964,0.69665,0.69635,0.6965,3986400010.0
2007-09-24 06:45:00,0.6965,0.69651,0.6961,0.6962,6061999952.0
2007-09-24 07:00:00,0.6962,0.69625,0.696,0.69611,3714199998.0
2007-09-24 07:15:00,0.6962,0.69625,0.6958,0.696,3917800046.0
2007-09-24 07:30:00,0.696,0.6963,0.69585,0.6962,7311699932.0
2007-09-24 07:45:00,0.6962,0.6963,0.6957,0.69575,11855999909.0
2007-09-24 08:00:00,0.6959,0.6961,0.6956,0.6961,18032399958.0
2007-09-24 08:15:00,0.6961,0.6961,0.69515,0.69535,19855999994.0
2007-09-24 08:30:00,0.6954,0.6958,0.69525,0.6957,18920500032.0
2007-09-24 08:45:00,0.6957,0.6959,0.6954,0.6959,10339499972.0
2007-09-24 09:00:00,0.6959,0.6968,0.69545,0.6967,22998599978.0
2007-09-24 09:15:00,0.6967,0.6969,0.69605,0.6963,22436099914.0
2007-09-24 09:30:00,0.6962,0.6968,0.696,0.6967,14727400019.0
2007-09-24 09:45:00,0.6967,0.69685,0.6965,0.69665,19655499984.0
2007-09-24 10:00:00,0.69665,0.6969,0.6965,0.6968,23324400079.0
2007-09-24 10:15:00,0.6969,0.6972,0.6968,0.6969,16723599971.0
2007-09-24 10:30:00,0.697,0.697,0.6963,0.6963,14980799964.0
2007-09-24 10:45:00,0.69635,0.6966,0.696,0.69615,20854800093.0
2007-09-24 11:00:00,0.6961,0.69645,0.6961,0.6964,20082099855.0
2007-09-24 11:15:00,0.6964,0.6964,0.69615,0.6964,18872199977.0
2007-09-24 11:30:00,0.6964,0.6967,0.6963,0.6965,14820599957.0
2007-09-24 11:45:00,0.6965,0.6966,0.6962,0.6963,16809699951.0
2007-09-24 12:00:00,0.6962,0.6965,0.696,0.6965,22070999820.0
2007-09-24 12:15:00,0.6965,0.6968,0.69635,0.6967,15810800016.0
2007-09-24 12:30:00,0.6968,0.69705,0.6967,0.697,13643799956.0
2007-09-24 12:45:00,0.6968,0.69735,0.6968,0.69725,21646299996.0
2007-09-24 13:00:00,0.69725,0.6973,0.6969,0.697,20596599914.0
2007-09-24 13:15:00,0.697,0.6971,0.6967,0.6968,19780400168.0
2007-09-24 13:30:00,0.6968,0.69695,0.6967,0.69685,15564000057.0
2007-09-24 13:45:00,0.69685,0.6969,0.6967,0.6968,10546900026.0
2007-09-24 14:00:00,0.6969,0.6969,0.6967,0.6968,13971299968.0
2007-09-24 14:15:00,0.6967,0.6968,0.6963,0.6964,16322399834.0
2007-09-24 14:30:00,0.6963,0.6968,0.6963,0.6967,15367599906.0
2007-09-24 14:45:00,0.6966,0.6968,0.6964,0.6965,15608300118.0
2007-09-24 15:00:00,0.6966,0.6967,0.6963,0.6965,16592800034.0
2007-09-24 15:15:00,0.6965,0.69655,0.6963,0.6964,12730800113.0
2007-09-24 15:30:00,0.6963,0.69645,0.6962,0.6964,18886700072.0
2007-09-24 15:45:00,0.6965,0.6967,0.6964,0.6967,16380000018.0
2007-09-24 16:00:00,0.6968,0.697,0.6967,0.6969,15484199946.0
2007-09-24 16:15:00,0.697,0.6971,0.6968,0.6969,19673199934.0
2007-09-24 16:30:00,0.6968,0.6971,0.6968,0.697,21623400007.0
2007-09-24 16:45:00,0.6969,0.6972,0.6968,0.6969,17152600050.0
2007-09-24 17:00:00,0.6968,0.6969,0.6963,0.6965,17393699964.0
2007-09-24 17:15:00,0.6965,0.69655,0.6961,0.6963,21220500041.0
2007-09-24 17:30:00,0.69635,0.69665,0.6958,0.69655,19324799941.0
2007-09-24 17:45:00,0.6966,0.6966,0.6963,0.6964,14093399959.0
2007-09-24 18:00:00,0.6965,0.69665,0.6964,0.69655,16437699908.0
2007-09-24 18:15:00,0.6965,0.6967,0.6965,0.69665,18344300066.0
2007-09-24 18:30:00,0.6967,0.6968,0.69655,0.6968,11324099916.0
2007-09-24 18:45:00,0.6966,0.69685,0.6966,0.6967,14336899938.0
2007-09-24 19:00:00,0.69675,0.6968,0.69665,0.69675,11451999946.0
2007-09-24 19:15:00,0.69675,0.69685,0.6967,0.6968,9109300035.0
2007-09-24 19:30:00,0.6968,0.69685,0.6966,0.6968,9399099940.0
2007-09-24 19:45:00,0.6968,0.6968,0.69665,0.6968,11159499918.0
2007-09-24 20:00:00,0.6968,0.69685,0.69665,0.6968,14588100026.0
2007-09-24 20:15:00,0.6968,0.697,0.69675,0.697,12814899934.0
2007-09-24 20:30:00,0.697,0.697,0.6968,0.6969,14197099854.0
2007-09-24 20:45:00,0.6969,0.697,0.69665,0.6968,14620699974.0
2007-09-24 21:00:00,0.6967,0.6968,0.6965,0.6966,14106199969.0
2007-09-24 21:15:00,0.6967,0.69685,0.6966,0.6968,9767199992.0
2007-09-24 21:30:00,0.6968,0.6968,0.69665,0.6967,10013499975.0
2007-09-24 21:45:00,0.69675,0.6968,0.69665,0.6968,8859999989.0
2007-09-24 22:00:00,0.6968,0.69685,0.69665,0.6967,8173199986.0
2007-09-24 22:15:00,0.6967,0.6967,0.6964,0.6965,12180699883.0
2007-09-24 22:30:00,0.6965,0.6967,0.69645,0.6966,9003799988.0
2007-09-24 22:45:00,0.6966,0.6966,0.6964,0.69645,7698799973.0
2007-09-24 23:00:00,0.6964,0.69665,0.69625,0.6963,2182000009.0
2007-09-24 23:15:00,0.6963,0.6965,0.69604,0.6963,3951100030.0
2007-09-24 23:30:00,0.69625,0.6965,0.69608,0.69625,1983900000.0
2007-09-24 23:45:00,0.69635,0.6965,0.6961,0.69635,5153000000.0
2007-09-25 00:00:00,0.6963,0.69655,0.69625,0.6964,5863299983.0
2007-09-25 00:15:00,0.6964,0.6966,0.69635,0.6966,4537999959.0
2007-09-25 00:30:00,0.6966,0.6967,0.6963,0.6964,4032700004.0
2007-09-25 00:45:00,0.6964,0.6965,0.69625,0.69635,7615000040.0
2007-09-25 01:00:00,0.69635,0.6965,0.69635,0.69645,4180400021.0
2007-09-25 01:15:00,0.69645,0.6965,0.6963,0.69635,3677400000.0
2007-09-25 01:30:00,0.69635,0.6964,0.6963,0.6964,1351300003.0
2007-09-25 01:45:00,0.6964,0.69665,0.6964,0.69655,2005599994.0
2007-09-25 02:00:00,0.69655,0.69755,0.69655,0.69745,14758500010.0
2007-09-25 02:15:00,0.6975,0.69805,0.6975,0.69805,20840900025.0
2007-09-25 02:30:00,0.6979,0.69835,0.6979,0.6981,13713000074.0
2007-09-25 02:45:00,0.6981,0.6989,0.69795,0.6987,17648199994.0
2007-09-25 03:00:00,0.6987,0.6989,0.6985,0.6986,14641099941.0
2007-09-25 03:15:00,0.6986,0.6989,0.6984,0.6988,12562699995.0
2007-09-25 03:30:00,0.6989,0.69915,0.69845,0.69855,13518100096.0
2007-09-25 03:45:00,0.6985,0.6988,0.69835,0.6987,10799999990.0
2007-09-25 04:00:00,0.6987,0.69905,0.69865,0.699,8828000015.0
2007-09-25 04:15:00,0.699,0.699,0.6987,0.6989,4710499991.0
2007-09-25 04:30:00,0.6989,0.6994,0.6989,0.69905,8844500052.0
2007-09-25 04:45:00,0.69905,0.6991,0.699,0.69905,5533499990.0
2007-09-25 05:00:00,0.69905,0.6992,0.699,0.69905,9636499954.0
2007-09-25 05:15:00,0.6991,0.6993,0.69895,0.69895,9165099959.0
2007-09-25 05:30:00,0.699,0.69915,0.69865,0.6988,10175299970.0
2007-09-25 05:45:00,0.6988,0.6996,0.6988,0.6993,15698399949.0
2007-09-25 06:00:00,0.6994,0.6996,0.69915,0.6992,16372200011.0
2007-09-25 06:15:00,0.6993,0.6996,0.69895,0.699,16210899986.0
2007-09-25 06:30:00,0.69895,0.699,0.6988,0.6989,9708400028.0
2007-09-25 06:45:00,0.6989,0.6991,0.69885,0.6991,3223099997.0
2007-09-25 07:00:00,0.6991,0.6997,0.699,0.6994,13555100074.0
2007-09-25 07:15:00,0.69945,0.6999,0.6994,0.69985,14099699993.0
2007-09-25 07:30:00,0.69985,0.69995,0.69965,0.6998,7427700045.0
2007-09-25 07:45:00,0.6998,0.6999,0.69955,0.69955,9147499992.0
2007-09-25 08:00:00,0.69955,0.7003,0.69955,0.69985,21802700016.0
2007-09-25 08:15:00,0.6999,0.7001,0.6997,0.6999,22916199865.0
2007-09-25 08:30:00,0.7,0.7,0.6996,0.6997,24574300012.0
2007-09-25 08:45:00,0.6998,0.69985,0.6991,0.69935,20266100063.0
2007-09-25 09:00:00,0.6992,0.6994,0.6991,0.6994,24051200006.0
2007-09-25 09:15:00,0.6995,0.69995,0.6993,0.69995,17552000070.0
2007-09-25 09:30:00,0.7,0.7002,0.6997,0.7001,17029199988.0
2007-09-25 09:45:00,0.7,0.7003,0.6998,0.7001,19995299948.0
2007-09-25 10:00:00,0.7,0.7,0.6997,0.7,8637800005.0
2007-09-25 10:15:00,0.69995,0.7,0.69955,0.6997,21726599837.0
2007-09-25 10:30:00,0.6996,0.6997,0.6994,0.6995,20927599856.0
2007-09-25 10:45:00,0.6996,0.7,0.6995,0.6999,19563100000.0
2007-09-25 11:00:00,0.7,0.7003,0.6998,0.7001,22185600000.0
2007-09-25 11:15:00,0.7001,0.7003,0.6999,0.7002,20113499981.0
2007-09-25 11:30:00,0.7005,0.7009,0.70015,0.7009,28784200048.0
2007-09-25 11:45:00,0.7008,0.701,0.7007,0.701,19160600021.0
2007-09-25 12:00:00,0.701,0.7011,0.7006,0.7007,17919199971.0
2007-09-25 12:15:00,0.7008,0.7009,0.7006,0.7007,7903000033.0
2007-09-25 12:30:00,0.7008,0.70125,0.7007,0.70125,18274700041.0
2007-09-25 12:45:00,0.7013,0.7013,0.7009,0.70095,19117800160.0
2007-09-25 13:00:00,0.701,0.701,0.70075,0.7008,11066400016.0
2007-09-25 13:15:00,0.7008,0.70095,0.7006,0.7007,23603999855.0
2007-09-25 13:30:00,0.7006,0.7008,0.7005,0.7007,17190800001.0
2007-09-25 13:45:00,0.7008,0.7009,0.7005,0.7005,17445000018.0
2007-09-25 14:00:00,0.7004,0.7006,0.7001,0.7003,18490199946.0
2007-09-25 14:15:00,0.7004,0.70065,0.7003,0.7005,15067600021.0
2007-09-25 14:30:00,0.7004,0.7007,0.7004,0.7005,13598799934.0
2007-09-25 14:45:00,0.7006,0.7007,0.7002,0.7002,16063699978.0
2007-09-25 15:00:00,0.7003,0.7003,0.7,0.7001,20011599981.0
2007-09-25 15:15:00,0.70015,0.7004,0.7001,0.7002,19164700029.0
2007-09-25 15:30:00,0.7003,0.7003,0.6998,0.7001,24040199982.0
2007-09-25 15:45:00,0.7003,0.7004,0.7,0.7001,25020799955.0
2007-09-25 16:00:00,0.7002,0.7005,0.6996,0.6998,11040400000.0
2007-09-25 16:15:00,0.6997,0.7001,0.6997,0.6999,14240099981.0
2007-09-25 16:30:00,0.7,0.7002,0.6999,0.7002,21028699923.0
2007-09-25 16:45:00,0.7001,0.7005,0.7,0.7005,13807700042.0
2007-09-25 17:00:00,0.7004,0.7005,0.7001,0.7003,20843699986.0
2007-09-25 17:15:00,0.7003,0.70055,0.7003,0.7005,14913500026.0
2007-09-25 17:30:00,0.7005,0.7007,0.7005,0.7006,15329099998.0
2007-09-25 17:45:00,0.7006,0.7006,0.7003,0.7004,17210500058.0
2007-09-25 18:00:00,0.7004,0.7007,0.70035,0.7006,15112200062.0
2007-09-25 18:15:00,0.7006,0.70065,0.7004,0.70045,15556300134.0
2007-09-25 18:30:00,0.70045,0.70055,0.70035,0.7005,11133199996.0
2007-09-25 18:45:00,0.7005,0.7006,0.70035,0.7006,15412900154.0
2007-09-25 19:00:00,0.7005,0.7007,0.7004,0.70055,13413099985.0
2007-09-25 19:15:00,0.70055,0.7006,0.70035,0.7004,18612899908.0
2007-09-25 19:30:00,0.7004,0.7005,0.70035,0.7004,12993599972.0
2007-09-25 19:45:00,0.7004,0.70075,0.70035,0.7007,10413899973.0
2007-09-25 20:00:00,0.7007,0.7007,0.7003,0.7003,8961999996.0
2007-09-25 20:15:00,0.70035,0.70085,0.7003,0.70075,13362900013.0
2007-09-25 20:30:00,0.70075,0.70085,0.7006,0.7006,7694199988.0
2007-09-25 20:45:00,0.7006,0.7008,0.70055,0.7008,8325000010.0
2007-09-25 21:00:00,0.70085,0.70115,0.70075,0.70095,10364300000.0
2007-09-25 21:15:00,0.701,0.701,0.70075,0.7008,5859599966.0
2007-09-25 21:30:00,0.7008,0.7009,0.7005,0.7006,7604800018.0
2007-09-25 21:45:00,0.7006,0.7007,0.7002,0.70025,15592900014.0
2007-09-25 22:00:00,0.7003,0.7005,0.7002,0.70035,11478199977.0
2007-09-25 22:15:00,0.7004,0.7006,0.70015,0.70035,11217599988.0
2007-09-25 22:30:00,0.7004,0.7006,0.7002,0.7002,8900099978.0
2007-09-25 22:45:00,0.7003,0.7004,0.7001,0.7001,4869399958.0
2007-09-25 23:00:00,0.7002,0.7003,0.7,0.7002,3094800016.0
2007-09-25 23:15:00,0.70025,0.70055,0.70017,0.7003,2127500009.0
2007-09-25 23:30:00,0.7003,0.70065,0.70025,0.70055,2126400010.0
2007-09-25 23:45:00,0.70055,0.70085,0.7005,0.70075,1646700001.0
2007-09-26 00:00:00,0.70075,0.70085,0.7004,0.7005,2707199993.0
2007-09-26 00:15:00,0.7005,0.7006,0.70045,0.7005,1424600004.0
2007-09-26 00:30:00,0.70045,0.70075,0.7004,0.7005,2194100005.0
2007-09-26 00:45:00,0.7005,0.7009,0.7005,0.70075,5826999993.0
2007-09-26 01:00:00,0.70075,0.70085,0.70065,0.70075,5010300013.0
2007-09-26 01:15:00,0.7008,0.70105,0.70015,0.7003,10846999992.0
2007-09-26 01:30:00,0.7003,0.70055,0.70025,0.7004,10264699983.0
2007-09-26 01:45:00,0.70045,0.70095,0.70035,0.70085,6393500034.0
2007-09-26 02:00:00,0.7009,0.70105,0.70065,0.7009,3947099975.0
2007-09-26 02:15:00,0.7009,0.701,0.70065,0.7009,2977199993.0
2007-09-26 02:30:00,0.7009,0.70095,0.70065,0.7007,2210399996.0
2007-09-26 02:45:00,0.7007,0.70105,0.70065,0.701,7114500043.0
2007-09-26 03:00:00,0.701,0.7011,0.70065,0.70075,4654500031.0
2007-09-26 03:15:00,0.70075,0.7009,0.7007,0.70085,2379100003.0
2007-09-26 03:30:00,0.7009,0.701,0.7008,0.701,3681499999.0
2007-09-26 03:45:00,0.701,0.70105,0.7009,0.70105,6984100028.0
2007-09-26 04:00:00,0.70105,0.7013,0.7009,0.7011,2574400008.0
2007-09-26 04:15:00,0.7011,0.7012,0.70105,0.7012,2925199984.0
2007-09-26 04:30:00,0.7012,0.7013,0.70115,0.7012,3971900010.0
2007-09-26 04:45:00,0.7012,0.7012,0.70045,0.7005,7710600040.0
2007-09-26 05:00:00,0.70055,0.70085,0.70025,0.70075,8718199995.0
2007-09-26 05:15:00,0.7008,0.70125,0.7008,0.70115,6281499935.0
2007-09-26 05:30:00,0.70115,0.70125,0.701,0.701,1386799991.0
2007-09-26 05:45:00,0.70105,0.70115,0.70085,0.70085,2088600001.0
2007-09-26 06:00:00,0.7009,0.7014,0.7009,0.70115,7680599999.0
2007-09-26 06:15:00,0.70115,0.7013,0.7009,0.70095,2483500012.0
2007-09-26 06:30:00,0.7009,0.7012,0.7008,0.70115,2162200015.0
2007-09-26 06:45:00,0.70115,0.70115,0.7008,0.70085,2967300004.0
2007-09-26 07:00:00,0.7009,0.7009,0.7005,0.7007,6575700011.0
2007-09-26 07:15:00,0.7007,0.701,0.70055,0.70085,4613300014.0
2007-09-26 07:30:00,0.7009,0.70135,0.70085,0.7012,5326199980.0
2007-09-26 07:45:00,0.70115,0.7012,0.70075,0.7009,3112800007.0
2007-09-26 08:00:00,0.7009,0.7011,0.70045,0.7005,8217399987.0
2007-09-26 08:15:00,0.7005,0.70055,0.6996,0.7001,12393099969.0
2007-09-26 08:30:00,0.7001,0.7006,0.7001,0.7004,11736400045.0
2007-09-26 08:45:00,0.7004,0.7006,0.7002,0.70045,14180599971.0
2007-09-26 09:00:00,0.7005,0.7006,0.70025,0.7005,18143499870.0
2007-09-26 09:15:00,0.7006,0.7006,0.7,0.7001,19593399980.0
2007-09-26 09:30:00,0.70005,0.7003,0.70005,0.70015,18456500005.0
2007-09-26 09:45:00,0.70015,0.7005,0.6998,0.7004,23312199947.0
2007-09-26 10:00:00,0.7004,0.7004,0.70015,0.7003,15577399948.0
2007-09-26 10:15:00,0.7004,0.701,0.7003,0.7008,24542100031.0
2007-09-26 10:30:00,0.7007,0.7011,0.7004,0.7007,19332900085.0
2007-09-26 10:45:00,0.7006,0.7012,0.7006,0.701,16823799968.0
2007-09-26 11:00:00,0.70105,0.7017,0.701,0.70145,17446200116.0
2007-09-26 11:15:00,0.70145,0.7017,0.70125,0.70155,18448999897.0
2007-09-26 11:30:00,0.7016,0.7017,0.7014,0.7017,11410599946.0
2007-09-26 11:45:00,0.7017,0.7017,0.7012,0.7014,21711700007.0
2007-09-26 12:00:00,0.7015,0.7017,0.7014,0.7016,18197399974.0
2007-09-26 12:15:00,0.7017,0.7021,0.7016,0.7018,25588000346.0
2007-09-26 12:30:00,0.7019,0.7027,0.7018,0.7027,24007199900.0
2007-09-26 12:45:00,0.7026,0.7027,0.7022,0.7026,22450399849.0
2007-09-26 13:00:00,0.70265,0.70265,0.70215,0.70225,20542600056.0
2007-09-26 13:15:00,0.70225,0.7025,0.70195,0.70195,27211099970.0
2007-09-26 13:30:00,0.7018,0.7019,0.6997,0.7001,27186600014.0
2007-09-26 13:45:00,0.7,0.7006,0.6998,0.7005,27644200014.0
2007-09-26 14:00:00,0.7006,0.7007,0.7003,0.7004,13176699992.0
2007-09-26 14:15:00,0.7005,0.7007,0.7004,0.7007,15062800014.0
2007-09-26 14:30:00,0.7006,0.7009,0.7003,0.7004,17235500005.0
2007-09-26 14:45:00,0.7003,0.7003,0.6993,0.6998,13820300104.0
2007-09-26 15:00:00,0.6998,0.7,0.6997,0.6999,14335099992.0
2007-09-26 15:15:00,0.6998,0.7001,0.6997,0.6999,21463400009.0
2007-09-26 15:30:00,0.7,0.70015,0.6999,0.7,20429899869.0
2007-09-26 15:45:00,0.6999,0.7004,0.6999,0.7003,25268399890.0
2007-09-26 16:00:00,0.7004,0.7007,0.7003,0.7007,21654099828.0
2007-09-26 16:15:00,0.7006,0.7007,0.7005,0.7005,22095599952.0
2007-09-26 16:30:00,0.7006,0.7009,0.7004,0.7008,21566300080.0
2007-09-26 16:45:00,0.7009,0.7009,0.7005,0.7006,18851599991.0
2007-09-26 17:00:00,0.7005,0.701,0.7005,0.701,20427299956.0
2007-09-26 17:15:00,0.7008,0.7009,0.7006,0.70075,22123999954.0
2007-09-26 17:30:00,0.7006,0.7007,0.7005,0.7006,14963699996.0
2007-09-26 17:45:00,0.7006,0.7008,0.7005,0.7007,17233599958.0
2007-09-26 18:00:00,0.7007,0.70075,0.7005,0.7005,16151199938.0
2007-09-26 18:15:00,0.7005,0.70065,0.70045,0.7006,15152399942.0
2007-09-26 18:30:00,0.7006,0.7006,0.7004,0.70055,11442999939.0
2007-09-26 18:45:00,0.70055,0.7007,0.7005,0.70065,12173400075.0
2007-09-26 19:00:00,0.70065,0.7008,0.70055,0.7007,10670000010.0
2007-09-26 19:15:00,0.7007,0.7009,0.70065,0.70085,11159599999.0
2007-09-26 19:30:00,0.70085,0.7012,0.70075,0.70115,12607399995.0
2007-09-26 19:45:00,0.701,0.7014,0.701,0.7012,12451600069.0
2007-09-26 20:00:00,0.70115,0.7012,0.70105,0.7011,10639000011.0
2007-09-26 20:15:00,0.7011,0.7013,0.7008,0.7013,16874200075.0
2007-09-26 20:30:00,0.7013,0.70135,0.7011,0.7013,9934500005.0
2007-09-26 20:45:00,0.7013,0.7014,0.70105,0.7011,9205099955.0
2007-09-26 21:00:00,0.7012,0.7012,0.7009,0.70095,16951000040.0
2007-09-26 21:15:00,0.70095,0.70105,0.7008,0.70085,11245499993.0
2007-09-26 21:30:00,0.70085,0.7009,0.7006,0.7007,8796099996.0
2007-09-26 21:45:00,0.7007,0.70085,0.7006,0.70065,6885900008.0
2007-09-26 22:00:00,0.70065,0.7008,0.7006,0.7007,10406299994.0
2007-09-26 22:15:00,0.7007,0.7008,0.7006,0.70075,7926399963.0
2007-09-26 22:30:00,0.7008,0.70085,0.7006,0.7007,11481800010.0
2007-09-26 22:45:00,0.7007,0.7008,0.7004,0.70065,7293500016.0
2007-09-26 23:00:00,0.7007,0.70085,0.7005,0.70075,3551000023.0
2007-09-26 23:15:00,0.7008,0.7008,0.7005,0.7007,4882100041.0
2007-09-26 23:30:00,0.7007,0.7009,0.7006,0.70075,1385799999.0
2007-09-26 23:45:00,0.70075,0.701,0.7006,0.701,2644600004.0
2007-09-27 00:00:00,0.7009,0.70105,0.7008,0.70105,1855900001.0
2007-09-27 00:15:00,0.70105,0.7012,0.7009,0.7012,2101000030.0
2007-09-27 00:30:00,0.7012,0.7014,0.7011,0.7012,6898799992.0
2007-09-27 00:45:00,0.7012,0.70135,0.70075,0.701,4922599997.0
2007-09-27 01:00:00,0.701,0.70125,0.70075,0.7011,3884399999.0
2007-09-27 01:15:00,0.7011,0.70115,0.70095,0.701,5300000013.0
2007-09-27 01:30:00,0.701,0.7012,0.70075,0.70085,7126799974.0
2007-09-27 01:45:00,0.70085,0.701,0.70075,0.70095,3224599990.0
2007-09-27 02:00:00,0.70095,0.7013,0.70068,0.70125,9092800034.0
2007-09-27 02:15:00,0.70125,0.70135,0.70115,0.7012,7132799990.0
2007-09-27 02:30:00,0.7013,0.7013,0.701,0.701,6816199947.0
2007-09-27 02:45:00,0.70105,0.70125,0.70075,0.7011,9998799965.0
2007-09-27 03:00:00,0.70108,0.7012,0.7008,0.7011,9272799996.0
2007-09-27 03:15:00,0.7011,0.7014,0.70105,0.7014,6730199993.0
2007-09-27 03:30:00,0.7014,0.7014,0.70101,0.7013,6896799938.0
2007-09-27 03:45:00,0.7013,0.70145,0.70125,0.70135,6452099970.0
2007-09-27 04:00:00,0.70135,0.7015,0.70135,0.7014,2525499992.0
2007-09-27 04:15:00,0.7014,0.7015,0.701,0.70111,3236699997.0
2007-09-27 04:30:00,0.7014,0.7014,0.70109,0.7014,5031199980.0
2007-09-27 04:45:00,0.7014,0.7015,0.70125,0.7013,12020599994.0
2007-09-27 05:00:00,0.70125,0.7015,0.701,0.7014,11137000037.0
2007-09-27 05:15:00,0.7014,0.7014,0.7009,0.70095,6903899999.0
2007-09-27 05:30:00,0.70095,0.701,0.7008,0.7008,6465200000.0
2007-09-27 05:45:00,0.7008,0.7009,0.70065,0.7009,8930099982.0
2007-09-27 06:00:00,0.7009,0.701,0.70068,0.7009,10170999999.0
2007-09-27 06:15:00,0.7009,0.7012,0.70085,0.70105,7604299967.0
2007-09-27 06:30:00,0.701,0.7013,0.70095,0.7013,12772499956.0
2007-09-27 06:45:00,0.7013,0.7013,0.70095,0.7012,10673399935.0
2007-09-27 07:00:00,0.7012,0.70125,0.70085,0.7011,9457099950.0
2007-09-27 07:15:00,0.7011,0.7012,0.70095,0.70105,5182799984.0
2007-09-27 07:30:00,0.70105,0.70105,0.70075,0.70075,6107000005.0
2007-09-27 07:45:00,0.70075,0.701,0.70075,0.7009,13448900001.0
2007-09-27 08:00:00,0.7008,0.7009,0.70035,0.7004,22587399966.0
2007-09-27 08:15:00,0.70045,0.7005,0.6996,0.6999,24487499995.0
2007-09-27 08:30:00,0.6998,0.7002,0.6995,0.6995,15059799943.0
2007-09-27 08:45:00,0.6994,0.6997,0.6992,0.6995,16941600048.0
2007-09-27 09:00:00,0.6993,0.6994,0.6992,0.6993,19473900023.0
2007-09-27 09:15:00,0.6992,0.6996,0.699,0.6995,20645800036.0
2007-09-27 09:30:00,0.6995,0.69985,0.6994,0.6994,20208800122.0
2007-09-27 09:45:00,0.6995,0.6997,0.699,0.699,22852600052.0
2007-09-27 10:00:00,0.6991,0.6992,0.6989,0.6991,22854299856.0
2007-09-27 10:15:00,0.6991,0.6995,0.69905,0.6993,13447099982.0
2007-09-27 10:30:00,0.6992,0.6995,0.6992,0.6993,22117200032.0
2007-09-27 10:45:00,0.6992,0.69955,0.6992,0.6993,20105899922.0
2007-09-27 11:00:00,0.6994,0.6994,0.6991,0.6992,19076400049.0
2007-09-27 11:15:00,0.6993,0.6993,0.699,0.6993,21483700008.0
2007-09-27 11:30:00,0.6992,0.69945,0.6991,0.6994,14870699929.0
2007-09-27 11:45:00,0.6994,0.6996,0.6993,0.6996,18342599944.0
2007-09-27 12:00:00,0.6996,0.6997,0.6994,0.6995,12521199974.0
2007-09-27 12:15:00,0.6995,0.6996,0.6993,0.69955,24092399895.0
2007-09-27 12:30:00,0.6994,0.6994,0.6991,0.6992,17665300101.0
2007-09-27 12:45:00,0.6991,0.6992,0.6989,0.6991,22474700003.0
2007-09-27 13:00:00,0.6992,0.6994,0.69905,0.6992,18053100028.0
2007-09-27 13:15:00,0.6991,0.6994,0.6989,0.69925,22917300020.0
2007-09-27 13:30:00,0.6991,0.6993,0.6989,0.6991,17959699979.0
2007-09-27 13:45:00,0.699,0.6994,0.6989,0.6992,25686400064.0
2007-09-27 14:00:00,0.6992,0.6993,0.69895,0.6992,16147600032.0
2007-09-27 14:15:00,0.6992,0.6995,0.6991,0.69915,19136200060.0
2007-09-27 14:30:00,0.6992,0.6995,0.6991,0.6993,22268699853.0
2007-09-27 14:45:00,0.6994,0.6996,0.6993,0.6996,22351699937.0
2007-09-27 15:00:00,0.6997,0.7,0.6996,0.69985,13113099957.0
2007-09-27 15:15:00,0.69985,0.69985,0.6994,0.6995,11426400001.0
2007-09-27 15:30:00,0.69945,0.69955,0.6993,0.6993,13526300031.0
2007-09-27 15:45:00,0.6993,0.6994,0.699,0.6991,12360500074.0
2007-09-27 16:00:00,0.699,0.6996,0.699,0.6994,15797600091.0
2007-09-27 16:15:00,0.6995,0.6997,0.6993,0.6995,19546400006.0
2007-09-27 16:30:00,0.6994,0.6997,0.6993,0.69935,4305300024.0
2007-09-27 16:45:00,0.69935,0.6996,0.6991,0.6991,20518599917.0
2007-09-27 17:00:00,0.6992,0.6995,0.6991,0.6992,19968300028.0
2007-09-27 17:15:00,0.6991,0.6992,0.6984,0.6985,21186300013.0
2007-09-27 17:30:00,0.6986,0.699,0.6986,0.6987,22690599975.0
2007-09-27 17:45:00,0.6986,0.6987,0.69845,0.6986,25265399987.0
2007-09-27 18:00:00,0.6987,0.6993,0.6987,0.6991,19549299860.0
2007-09-27 18:15:00,0.6991,0.6992,0.69885,0.6989,14690199998.0
2007-09-27 18:30:00,0.69895,0.6993,0.69875,0.6988,13167100018.0
2007-09-27 18:45:00,0.6988,0.6989,0.6986,0.6987,14315699909.0
2007-09-27 19:00:00,0.6987,0.69885,0.69865,0.6988,13190199973.0
2007-09-27 19:15:00,0.6988,0.69885,0.6986,0.6987,10184499964.0
2007-09-27 19:30:00,0.6987,0.6988,0.6983,0.6983,12635699968.0
2007-09-27 19:45:00,0.69835,0.69845,0.69815,0.6983,12419100021.0
2007-09-27 20:00:00,0.6983,0.6985,0.6982,0.6983,16455399948.0
2007-09-27 20:15:00,0.69825,0.69855,0.69825,0.69845,13873300005.0
2007-09-27 20:30:00,0.69845,0.6985,0.69825,0.6985,11762699978.0
2007-09-27 20:45:00,0.6985,0.6985,0.69825,0.6984,16262599947.0
2007-09-27 21:00:00,0.6985,0.6985,0.69815,0.69815,14176399947.0
2007-09-27 21:15:00,0.69815,0.69835,0.69795,0.6982,13711000021.0
2007-09-27 21:30:00,0.69825,0.6984,0.6982,0.6983,9761999969.0
2007-09-27 21:45:00,0.6983,0.69845,0.6982,0.6983,11643700037.0
2007-09-27 22:00:00,0.6983,0.6983,0.69805,0.6981,7056099950.0
2007-09-27 22:15:00,0.6981,0.6982,0.69795,0.69795,8265600006.0
2007-09-27 22:30:00,0.69795,0.6981,0.6978,0.6981,10380399983.0
2007-09-27 22:45:00,0.6981,0.6981,0.6977,0.6978,5667900014.0
2007-09-27 23:00:00,0.6978,0.6982,0.6976,0.6978,5957100011.0
2007-09-27 23:15:00,0.6978,0.69805,0.6976,0.6979,6849200019.0
2007-09-27 23:30:00,0.69795,0.698,0.6976,0.6978,4571900053.0
2007-09-27 23:45:00,0.6978,0.6978,0.6977,0.6978,3242999994.0
2007-09-28 00:00:00,0.6977,0.69805,0.69765,0.6979,3069499998.0
2007-09-28 00:15:00,0.6979,0.6981,0.69775,0.69805,4473699966.0
2007-09-28 00:30:00,0.698,0.6983,0.69795,0.69805,3502699986.0
2007-09-28 00:45:00,0.69805,0.69835,0.69805,0.69825,4846899988.0
2007-09-28 01:00:00,0.69825,0.6984,0.6982,0.6984,5721999958.0
2007-09-28 01:15:00,0.6984,0.6985,0.69825,0.69835,6639799989.0
2007-09-28 01:30:00,0.6984,0.69845,0.69825,0.6983,4892999989.0
2007-09-28 01:45:00,0.6983,0.6984,0.69825,0.6983,5213499965.0
2007-09-28 02:00:00,0.6983,0.6983,0.6979,0.698,12092600001.0
2007-09-28 02:15:00,0.698,0.698,0.69765,0.6979,11005399968.0
2007-09-28 02:30:00,0.6979,0.6981,0.69785,0.69805,6824699935.0
2007-09-28 02:45:00,0.69805,0.6981,0.6976,0.6979,12142299998.0
2007-09-28 03:00:00,0.6978,0.6984,0.6977,0.6984,22748599913.0
2007-09-28 03:15:00,0.6984,0.6991,0.69825,0.6991,17818899968.0
2007-09-28 03:30:00,0.6993,0.69945,0.6988,0.69945,15688699999.0
2007-09-28 03:45:00,0.69945,0.6997,0.69925,0.69925,18454599995.0
2007-09-28 04:00:00,0.6993,0.6995,0.69915,0.6995,10050900093.0
2007-09-28 04:15:00,0.6995,0.6996,0.69915,0.69915,7090600004.0
2007-09-28 04:30:00,0.69915,0.6994,0.6991,0.6991,11641899981.0
2007-09-28 04:45:00,0.6991,0.6996,0.6991,0.69955,6187000005.0
2007-09-28 05:00:00,0.69945,0.69975,0.69935,0.69975,10181400012.0
2007-09-28 05:15:00,0.69975,0.6999,0.69965,0.6997,5355699944.0
2007-09-28 05:30:00,0.69975,0.6998,0.69953,0.6998,6040200020.0
2007-09-28 05:45:00,0.69975,0.6999,0.69965,0.69985,12415999960.0
2007-09-28 06:00:00,0.69985,0.69985,0.69955,0.69955,5215299953.0
2007-09-28 06:15:00,0.6996,0.7001,0.69945,0.7,12958378621.0
2007-09-28 06:30:00,0.7,0.70035,0.6999,0.70025,12396200026.0
2007-09-28 06:45:00,0.7002,0.7004,0.70005,0.7001,12608999986.0
2007-09-28 07:00:00,0.7001,0.70015,0.69995,0.7001,9044799993.0
2007-09-28 07:15:00,0.7001,0.7003,0.7,0.7002,15009199989.0
2007-09-28 07:30:00,0.7002,0.7003,0.69994,0.70025,9525800015.0
2007-09-28 07:45:00,0.7003,0.70085,0.70025,0.7006,23076600071.0
2007-09-28 08:00:00,0.7006,0.70085,0.7005,0.7008,11227000072.0
2007-09-28 08:15:00,0.7008,0.70115,0.7006,0.7009,19242499872.0
2007-09-28 08:30:00,0.7009,0.7014,0.7006,0.7009,22803500042.0
2007-09-28 08:45:00,0.7008,0.70095,0.70065,0.7008,20160200032.0
2007-09-28 09:00:00,0.7007,0.70085,0.7005,0.7005,19338100031.0
2007-09-28 09:15:00,0.70045,0.70065,0.7003,0.7005,24404599953.0
2007-09-28 09:30:00,0.7004,0.7005,0.6999,0.7002,13178699925.0
2007-09-28 09:45:00,0.7002,0.7004,0.69995,0.7001,19939900005.0
2007-09-28 10:00:00,0.7001,0.7001,0.6999,0.6999,15808600043.0
2007-09-28 10:15:00,0.7,0.70005,0.6985,0.6986,22402200019.0
2007-09-28 10:30:00,0.6987,0.69925,0.6986,0.69915,20387400029.0
2007-09-28 10:45:00,0.6992,0.6992,0.6987,0.6988,18246599892.0
2007-09-28 11:00:00,0.69885,0.6992,0.6988,0.69915,20067300035.0
2007-09-28 11:15:00,0.69915,0.6996,0.699,0.6991,20566699992.0
2007-09-28 11:30:00,0.699,0.6991,0.6987,0.699,10878700028.0
2007-09-28 11:45:00,0.699,0.6992,0.6986,0.6987,23251227095.0
2007-09-28 12:00:00,0.6986,0.6988,0.6982,0.6982,17613227040.0
2007-09-28 12:15:00,0.6983,0.6986,0.6979,0.6981,22060899916.0
2007-09-28 12:30:00,0.6981,0.6986,0.69795,0.6986,20880999980.0
2007-09-28 12:45:00,0.6986,0.6987,0.6982,0.6982,17145199934.0
2007-09-28 13:00:00,0.6983,0.69835,0.698,0.69825,20331099961.0
2007-09-28 13:15:00,0.69825,0.6986,0.6981,0.6986,20158100067.0
2007-09-28 13:30:00,0.6986,0.699,0.6986,0.69895,21133099993.0
2007-09-28 13:45:00,0.69895,0.69925,0.6984,0.69845,21133100054.0
2007-09-28 14:00:00,0.69845,0.6985,0.6967,0.6967,26319600099.0
2007-09-28 14:15:00,0.6968,0.69745,0.6968,0.6972,17796999943.0
2007-09-28 14:30:00,0.6973,0.6974,0.6967,0.6968,20505600103.0
2007-09-28 14:45:00,0.6969,0.6972,0.6966,0.697,27967599904.0
2007-09-28 15:00:00,0.6971,0.6974,0.6969,0.6974,24177099926.0
2007-09-28 15:15:00,0.6973,0.6976,0.6973,0.6975,18675199944.0
2007-09-28 15:30:00,0.6976,0.6977,0.6973,0.6976,27506099982.0
2007-09-28 15:45:00,0.6976,0.6978,0.6975,0.6978,22372700045.0
2007-09-28 16:00:00,0.6979,0.69865,0.6978,0.69855,26208200151.0
2007-09-28 16:15:00,0.69855,0.69885,0.6984,0.69865,27614099922.0
2007-09-28 16:30:00,0.6986,0.6995,0.698,0.6981,12899200110.0
2007-09-28 16:45:00,0.698,0.6985,0.6979,0.6979,14651800192.0
2007-09-28 17:00:00,0.698,0.6981,0.6975,0.6978,18535500300.0
2007-09-28 17:15:00,0.6979,0.6979,0.6975,0.6977,15842800242.0
2007-09-28 17:30:00,0.6976,0.6979,0.6976,0.6977,19872999997.0
2007-09-28 17:45:00,0.6976,0.6977,0.6972,0.6974,18001000060.0
2007-09-28 18:00:00,0.6973,0.69775,0.6972,0.6973,20262500037.0
2007-09-28 18:15:00,0.6972,0.69765,0.6971,0.6975,21657200030.0
2007-09-28 18:30:00,0.6975,0.6975,0.69725,0.69735,17256899989.0
2007-09-28 18:45:00,0.69725,0.6976,0.69725,0.69755,15810699944.0
2007-09-28 19:00:00,0.6974,0.6976,0.6972,0.6974,6149099985.0
2007-09-28 19:15:00,0.69745,0.69765,0.6971,0.6973,17085099981.0
2007-09-28 19:30:00,0.6972,0.6978,0.6971,0.6974,11446200017.0
2007-09-28 19:45:00,0.6975,0.6977,0.6975,0.69765,16779299986.0
2007-09-28 20:00:00,0.69765,0.6977,0.69745,0.69755,17957399936.0
2007-09-28 20:15:00,0.69755,0.6976,0.6972,0.6975,15855800046.0
2007-09-28 20:30:00,0.6976,0.6977,0.6973,0.6974,10003300028.0
2007-09-28 20:45:00,0.6974,0.6978,0.6973,0.6976,15716099976.0
2007-09-28 21:00:00,0.6977,0.6977,0.6971,0.69725,18410499907.0
2007-09-28 21:15:00,0.69725,0.69735,0.69707,0.6973,7557499991.0
2007-09-28 21:30:00,0.6973,0.6973,0.6968,0.697,8549500007.0
2007-09-28 21:45:00,0.697,0.6971,0.6967,0.6969,8194099983.0
2007-09-28 22:00:00,0.6969,0.697,0.6967,0.6969,4035800007.0
2007-09-28 22:15:00,0.6969,0.69695,0.6966,0.69665,2964399982.0
2007-09-28 22:30:00,0.69665,0.6967,0.6964,0.6965,6675100038.0
2007-09-28 22:45:00,0.6965,0.697,0.69615,0.6967,11896199967.0
2007-09-30 23:00:00,0.69693,0.69777,0.69693,0.69754,6692500010.0
2007-09-30 23:15:00,0.69744,0.6977,0.6973,0.69742,8920000015.0
2007-09-30 23:30:00,0.69748,0.69748,0.69705,0.69728,5586499994.0
2007-09-30 23:45:00,0.69732,0.69747,0.69714,0.6973,9172699986.0
2007-10-01 00:00:00,0.69721,0.69756,0.6972,0.6974,5299799988.0
2007-10-01 00:15:00,0.6974,0.69745,0.6971,0.69725,2879000022.0
2007-10-01 00:30:00,0.6973,0.6976,0.6971,0.69735,7033499983.0
2007-10-01 00:45:00,0.69735,0.6975,0.697,0.69745,5136399963.0
2007-10-01 01:00:00,0.69745,0.6979,0.69735,0.69777,5023499999.0
2007-10-01 01:15:00,0.6979,0.6979,0.6976,0.6976,7602499986.0
2007-10-01 01:30:00,0.6976,0.6976,0.69735,0.6974,7336100030.0
2007-10-01 01:45:00,0.6974,0.6979,0.6973,0.6977,8920800061.0
2007-10-01 02:00:00,0.6977,0.6978,0.69745,0.6976,11399300019.0
2007-10-01 02:15:00,0.6976,0.6976,0.69725,0.6975,12435600012.0
2007-10-01 02:30:00,0.6975,0.6978,0.69745,0.6975,13713099927.0
2007-10-01 02:45:00,0.6975,0.6977,0.69745,0.69745,13237300003.0
2007-10-01 03:00:00,0.69745,0.6976,0.69745,0.69745,13664600007.0
2007-10-01 03:15:00,0.6975,0.6977,0.6975,0.6976,12058599987.0
2007-10-01 03:30:00,0.6976,0.6976,0.69735,0.6974,8580100059.0
2007-10-01 03:45:00,0.6974,0.6974,0.69735,0.6974,2801000013.0
2007-10-01 04:00:00,0.6974,0.69765,0.69715,0.6976,12913299938.0
2007-10-01 04:15:00,0.6976,0.6977,0.69755,0.69755,6472199978.0
2007-10-01 04:30:00,0.69755,0.6977,0.69735,0.6975,8432399960.0
2007-10-01 04:45:00,0.6974,0.6975,0.6971,0.6972,9337099993.0
2007-10-01 05:00:00,0.6972,0.6977,0.69715,0.6977,10451700060.0
2007-10-01 05:15:00,0.6977,0.6978,0.69741,0.6976,6660099948.0
2007-10-01 05:30:00,0.69755,0.6976,0.6973,0.6974,7143899969.0
2007-10-01 05:45:00,0.6974,0.69745,0.69705,0.6973,8290200011.0
2007-10-01 06:00:00,0.6973,0.6974,0.6971,0.69715,6901500058.0
2007-10-01 06:15:00,0.6972,0.69735,0.69694,0.6972,10852999970.0
2007-10-01 06:30:00,0.6972,0.6973,0.69675,0.69675,14848600084.0
2007-10-01 06:45:00,0.6968,0.697,0.69665,0.69675,14165500002.0
2007-10-01 07:00:00,0.6968,0.6969,0.6967,0.69685,5267306437.0
2007-10-01 07:15:00,0.6969,0.6969,0.69661,0.69685,6711002799.0
2007-10-01 07:30:00,0.6969,0.697,0.69665,0.69695,9404399957.0
2007-10-01 07:45:00,0.69695,0.69695,0.69645,0.69645,11979699993.0
2007-10-01 08:00:00,0.69645,0.6966,0.6963,0.6965,11135699968.0
2007-10-01 08:15:00,0.6965,0.6965,0.6957,0.6958,14095870106.0
2007-10-01 08:30:00,0.6958,0.6959,0.69565,0.6958,12895999999.0
2007-10-01 08:45:00,0.6958,0.6959,0.69555,0.6957,16066099976.0
2007-10-01 09:00:00,0.6957,0.696,0.6952,0.6953,18686099982.0
2007-10-01 09:15:00,0.6952,0.6954,0.69485,0.695,25934200181.0
2007-10-01 09:30:00,0.6949,0.6954,0.6949,0.6953,23057300053.0
2007-10-01 09:45:00,0.6954,0.6954,0.6948,0.6952,20186399923.0
2007-10-01 10:00:00,0.6953,0.6957,0.6949,0.6955,22284300009.0
2007-10-01 10:15:00,0.6956,0.69585,0.69525,0.6953,21529899995.0
2007-10-01 10:30:00,0.69525,0.6962,0.6951,0.6961,13014500049.0
2007-10-01 10:45:00,0.696,0.6965,0.6958,0.6964,23972900072.0
2007-10-01 11:00:00,0.6965,0.6965,0.6961,0.6961,16485999994.0
2007-10-01 11:15:00,0.6962,0.6966,0.6961,0.6964,13694500044.0
2007-10-01 11:30:00,0.6965,0.6973,0.6965,0.6972,16186599922.0
2007-10-01 11:45:00,0.6972,0.6978,0.6972,0.6976,16893000004.0
2007-10-01 12:00:00,0.6975,0.6977,0.6972,0.69725,21108099881.0
2007-10-01 12:15:00,0.69725,0.6973,0.6969,0.6971,22144499969.0
2007-10-01 12:30:00,0.6971,0.69755,0.69705,0.6975,21566400088.0
2007-10-01 12:45:00,0.6975,0.6976,0.69725,0.6976,21254600005.0
2007-10-01 13:00:00,0.6977,0.6977,0.69715,0.6973,18677299933.0
2007-10-01 13:15:00,0.69735,0.6976,0.697,0.6975,17680799963.0
2007-10-01 13:30:00,0.6976,0.6976,0.6966,0.69745,18708699920.0
2007-10-01 13:45:00,0.69745,0.69745,0.6972,0.6973,19938599917.0
2007-10-01 14:00:00,0.6973,0.69735,0.6969,0.6973,18122300173.0
2007-10-01 14:15:00,0.6972,0.69735,0.69675,0.69685,17211500056.0
2007-10-01 14:30:00,0.6969,0.697,0.69665,0.6968,23212500039.0
2007-10-01 14:45:00,0.6968,0.69685,0.6963,0.6963,17549200062.0
2007-10-01 15:00:00,0.6964,0.6966,0.6963,0.6964,17597600004.0
2007-10-01 15:15:00,0.6965,0.6965,0.6962,0.6964,22683700091.0
2007-10-01 15:30:00,0.69635,0.6964,0.6961,0.69625,9230600026.0
2007-10-01 15:45:00,0.6963,0.6965,0.6962,0.6962,19045300056.0
2007-10-01 16:00:00,0.6964,0.6965,0.6962,0.6963,13785899994.0
2007-10-01 16:15:00,0.6964,0.6965,0.6961,0.6964,21989299943.0
2007-10-01 16:30:00,0.69645,0.6965,0.6961,0.6963,15405499987.0
2007-10-01 16:45:00,0.6964,0.6972,0.69625,0.6971,22410199991.0
2007-10-01 17:00:00,0.697,0.6971,0.6964,0.6964,20390800024.0
2007-10-01 17:15:00,0.6965,0.6965,0.6961,0.6963,14438000006.0
2007-10-01 17:30:00,0.6964,0.6965,0.6962,0.6963,12516000006.0
2007-10-01 17:45:00,0.6961,0.6963,0.6961,0.6963,16323800051.0
2007-10-01 18:00:00,0.6963,0.6963,0.696,0.6961,9974599968.0
2007-10-01 18:15:00,0.6961,0.6962,0.696,0.6961,10798600020.0
2007-10-01 18:30:00,0.6961,0.69645,0.6961,0.69645,13781000011.0
2007-10-01 18:45:00,0.6965,0.6966,0.6964,0.69645,12117600014.0
2007-10-01 19:00:00,0.69645,0.6965,0.69635,0.6964,11076100021.0
2007-10-01 19:15:00,0.6964,0.69655,0.6962,0.6963,16053300057.0
2007-10-01 19:30:00,0.6962,0.69655,0.69615,0.6965,17494100099.0
2007-10-01 19:45:00,0.69655,0.6966,0.69635,0.69645,9851100025.0
2007-10-01 20:00:00,0.69645,0.6967,0.6964,0.69645,15062900080.0
2007-10-01 20:15:00,0.6964,0.6966,0.6964,0.6965,11331800056.0
2007-10-01 20:30:00,0.6965,0.6965,0.69625,0.6964,9774699963.0
2007-10-01 20:45:00,0.6964,0.69665,0.6963,0.69645,13604600009.0
2007-10-01 21:00:00,0.69645,0.6965,0.6963,0.6964,12081799908.0
2007-10-01 21:15:00,0.6964,0.69655,0.6963,0.69635,10109399982.0
2007-10-01 21:30:00,0.69635,0.6964,0.69625,0.6963,9364800130.0
2007-10-01 21:45:00,0.6963,0.69655,0.69625,0.6965,13610300036.0
2007-10-01 22:00:00,0.6965,0.69655,0.69615,0.6964,12764499986.0
2007-10-01 22:15:00,0.6963,0.6967,0.6963,0.6966,9209599997.0
2007-10-01 22:30:00,0.6966,0.69665,0.6964,0.6965,8215699991.0
2007-10-01 22:45:00,0.6965,0.69665,0.69605,0.6962,10372799909.0
2007-10-01 23:00:00,0.6962,0.6963,0.696,0.69625,3236700002.0
2007-10-01 23:15:00,0.69625,0.69635,0.69595,0.6963,2263599980.0
2007-10-01 23:30:00,0.69635,0.6965,0.6961,0.6962,2457399982.0
2007-10-01 23:45:00,0.6962,0.69655,0.6962,0.6965,4280700013.0
2007-10-02 00:00:00,0.6965,0.69685,0.6962,0.6968,5259999987.0
2007-10-02 00:15:00,0.6968,0.69695,0.6966,0.6968,6476600015.0
2007-10-02 00:30:00,0.6968,0.6968,0.6965,0.6967,3228099997.0
2007-10-02 00:45:00,0.69665,0.69675,0.6961,0.6962,6483800000.0
2007-10-02 01:00:00,0.6961,0.6965,0.6961,0.6964,7636800013.0
2007-10-02 01:15:00,0.6964,0.6965,0.6963,0.6964,4754000013.0
2007-10-02 01:30:00,0.6964,0.69655,0.69615,0.6962,5077699978.0
2007-10-02 01:45:00,0.6962,0.69635,0.6962,0.6963,3925200000.0
2007-10-02 02:00:00,0.6963,0.6965,0.69625,0.6964,9346799994.0
2007-10-02 02:15:00,0.6964,0.6966,0.69625,0.6965,6988599991.0
2007-10-02 02:30:00,0.69645,0.6968,0.69645,0.6967,14153152855.0
2007-10-02 02:45:00,0.6967,0.6967,0.69625,0.6963,8864299979.0
2007-10-02 03:00:00,0.6963,0.6964,0.69625,0.69625,6704699961.0
2007-10-02 03:15:00,0.69625,0.6964,0.6962,0.6963,7408200022.0
2007-10-02 03:30:00,0.6963,0.6964,0.69625,0.6963,2349400007.0
2007-10-02 03:45:00,0.6963,0.6965,0.69625,0.6964,6850300061.0
2007-10-02 04:00:00,0.6964,0.69655,0.69635,0.69645,6800600034.0
2007-10-02 04:15:00,0.6965,0.6971,0.6964,0.69675,16886399895.0
2007-10-02 04:30:00,0.6968,0.6968,0.69655,0.6967,10162400002.0
2007-10-02 04:45:00,0.69662,0.6967,0.69645,0.6966,8698099976.0
2007-10-02 05:00:00,0.6966,0.6967,0.6965,0.6967,11291500015.0
2007-10-02 05:15:00,0.6967,0.6967,0.6964,0.6965,5968799995.0
2007-10-02 05:30:00,0.6966,0.6967,0.69635,0.69645,7268800006.0
2007-10-02 05:45:00,0.6965,0.6966,0.6963,0.6965,7478300042.0
2007-10-02 06:00:00,0.6965,0.6965,0.69629,0.6965,2672600002.0
2007-10-02 06:15:00,0.6965,0.6965,0.69624,0.69645,5273399971.0
2007-10-02 06:30:00,0.69645,0.6965,0.69625,0.6965,11232600023.0
2007-10-02 06:45:00,0.69645,0.6965,0.69625,0.69635,6892200029.0
2007-10-02 07:00:00,0.6964,0.69655,0.6962,0.6964,6377399989.0
2007-10-02 07:15:00,0.6964,0.6967,0.6963,0.6965,14348800033.0
2007-10-02 07:30:00,0.6964,0.6965,0.6962,0.69645,12829599997.0
2007-10-02 07:45:00,0.6965,0.6966,0.6963,0.6966,12802099987.0
2007-10-02 08:00:00,0.6966,0.6967,0.6961,0.6965,19366699813.0
2007-10-02 08:15:00,0.6965,0.6971,0.69645,0.6967,16657300003.0
2007-10-02 08:30:00,0.6967,0.697,0.6963,0.69665,21159699942.0
2007-10-02 08:45:00,0.69665,0.6968,0.6962,0.6964,17377000009.0
2007-10-02 09:00:00,0.6965,0.6967,0.696,0.6961,22072699870.0
2007-10-02 09:15:00,0.696,0.6961,0.6952,0.6959,24462099982.0
2007-10-02 09:30:00,0.6958,0.6959,0.6956,0.69585,23164900048.0
2007-10-02 09:45:00,0.6958,0.6959,0.69545,0.69555,24451599925.0
2007-10-02 10:00:00,0.6956,0.696,0.6955,0.6959,21224699960.0
2007-10-02 10:15:00,0.6959,0.6963,0.6959,0.6962,25648599933.0
2007-10-02 10:30:00,0.6961,0.69645,0.6961,0.6962,21973199987.0
2007-10-02 10:45:00,0.6963,0.6963,0.69595,0.6961,17376599890.0
2007-10-02 11:00:00,0.69615,0.6962,0.6954,0.6957,19031999964.0
2007-10-02 11:15:00,0.6956,0.6958,0.6955,0.6956,18918800087.0
2007-10-02 11:30:00,0.6957,0.6958,0.6954,0.69555,17056499947.0
2007-10-02 11:45:00,0.6955,0.6956,0.69505,0.6952,20720100063.0
2007-10-02 12:00:00,0.695,0.6951,0.6936,0.6937,25930099978.0
2007-10-02 12:15:00,0.6938,0.6942,0.6937,0.69405,23331900022.0
2007-10-02 12:30:00,0.69405,0.69445,0.694,0.69435,11973699929.0
2007-10-02 12:45:00,0.6944,0.6944,0.6937,0.6942,10373600065.0
2007-10-02 13:00:00,0.6941,0.69425,0.694,0.6942,14396600036.0
2007-10-02 13:15:00,0.6941,0.6942,0.69365,0.69375,22035800149.0
2007-10-02 13:30:00,0.6937,0.6938,0.6935,0.6938,22896799898.0
2007-10-02 13:45:00,0.6937,0.6939,0.69345,0.6935,18586299970.0
2007-10-02 14:00:00,0.6934,0.6939,0.6934,0.6937,19095800019.0
2007-10-02 14:15:00,0.6938,0.694,0.6937,0.69385,13780399997.0
2007-10-02 14:30:00,0.69385,0.6939,0.6937,0.6938,18017000135.0
2007-10-02 14:45:00,0.6937,0.6939,0.6936,0.69385,19552300064.0
2007-10-02 15:00:00,0.69385,0.6939,0.6936,0.69365,15212324980.0
2007-10-02 15:15:00,0.6937,0.6938,0.6935,0.6937,17864300061.0
2007-10-02 15:30:00,0.69365,0.6938,0.6936,0.6938,22879199943.0
2007-10-02 15:45:00,0.69385,0.6939,0.6935,0.6936,19872399927.0
2007-10-02 16:00:00,0.6935,0.6936,0.6931,0.6933,22259600032.0
2007-10-02 16:15:00,0.6934,0.6935,0.6931,0.6933,15366600028.0
2007-10-02 16:30:00,0.6932,0.6935,0.6932,0.6935,20504699861.0
2007-10-02 16:45:00,0.6934,0.69355,0.69315,0.6933,21284199982.0
2007-10-02 17:00:00,0.6934,0.6937,0.69315,0.6937,14264700022.0
2007-10-02 17:15:00,0.6937,0.6938,0.69355,0.6937,13918200023.0
2007-10-02 17:30:00,0.69365,0.69375,0.69355,0.69355,16341400005.0
2007-10-02 17:45:00,0.69355,0.6937,0.69355,0.69365,11401799942.0
2007-10-02 18:00:00,0.6936,0.69365,0.6934,0.6934,13819699922.0
2007-10-02 18:15:00,0.69345,0.6937,0.69345,0.69365,13038000007.0
2007-10-02 18:30:00,0.69365,0.69365,0.6933,0.69345,13959799914.0
2007-10-02 18:45:00,0.69345,0.69365,0.69345,0.6936,18906099923.0
2007-10-02 19:00:00,0.6935,0.6937,0.69345,0.6935,12602499978.0
2007-10-02 19:15:00,0.6935,0.6938,0.69345,0.69365,10853900027.0
2007-10-02 19:30:00,0.69365,0.6938,0.6936,0.6937,11798800019.0
2007-10-02 19:45:00,0.6937,0.6938,0.69355,0.6936,13732500030.0
2007-10-02 20:00:00,0.6936,0.6937,0.69345,0.6935,12356799926.0
2007-10-02 20:15:00,0.6935,0.6936,0.6934,0.69345,8250200044.0
2007-10-02 20:30:00,0.69345,0.6935,0.6933,0.6934,5326000015.0
2007-10-02 20:45:00,0.6934,0.6934,0.69325,0.6934,6243800028.0
2007-10-02 21:00:00,0.6934,0.69345,0.69325,0.69335,11865200003.0
2007-10-02 21:15:00,0.6933,0.6934,0.69325,0.69335,5535399996.0
2007-10-02 21:30:00,0.6933,0.6934,0.69315,0.6933,3750499954.0
2007-10-02 21:45:00,0.6933,0.6933,0.69315,0.69315,4935800017.0
2007-10-02 22:00:00,0.6932,0.6932,0.69295,0.693,6490900023.0
2007-10-02 22:15:00,0.693,0.6931,0.69275,0.69285,7124600000.0
2007-10-02 22:30:00,0.69285,0.693,0.6925,0.6929,6702599979.0
2007-10-02 22:45:00,0.6929,0.6933,0.6929,0.693,8226800012.0
2007-10-02 23:00:00,0.6931,0.69324,0.6929,0.6932,2012299971.0
2007-10-02 23:15:00,0.6932,0.6933,0.693,0.6931,4256699922.0
2007-10-02 23:30:00,0.6931,0.6933,0.6929,0.69325,4967699993.0
2007-10-02 23:45:00,0.6931,0.6935,0.693,0.6933,4249000026.0
2007-10-03 00:00:00,0.69335,0.69345,0.6932,0.69335,1967300006.0
2007-10-03 00:15:00,0.69335,0.69375,0.69315,0.6937,3213300001.0
2007-10-03 00:30:00,0.6937,0.69375,0.6934,0.69375,2093500009.0
2007-10-03 00:45:00,0.69375,0.69385,0.6935,0.69365,3177999985.0
2007-10-03 01:00:00,0.6937,0.6937,0.6934,0.69355,2440800006.0
2007-10-03 01:15:00,0.69355,0.69355,0.6932,0.69325,4628500009.0
2007-10-03 01:30:00,0.6933,0.6936,0.6933,0.69355,7837499984.0
2007-10-03 01:45:00,0.6936,0.6936,0.6933,0.6935,4910900022.0
2007-10-03 02:00:00,0.6935,0.6937,0.6933,0.6934,10847686422.0
2007-10-03 02:15:00,0.6934,0.6934,0.69295,0.6931,10738610109.0
2007-10-03 02:30:00,0.6932,0.6933,0.6931,0.6933,4152192020.0
2007-10-03 02:45:00,0.6933,0.6935,0.69315,0.6934,8889400115.0
2007-10-03 03:00:00,0.6934,0.6936,0.69332,0.69345,7378600020.0
2007-10-03 03:15:00,0.69345,0.6937,0.69335,0.6936,10779500001.0
2007-10-03 03:30:00,0.69365,0.6938,0.6935,0.6937,13997499996.0
2007-10-03 03:45:00,0.6937,0.69385,0.69355,0.6938,7214400013.0
2007-10-03 04:00:00,0.69375,0.69385,0.69345,0.6937,11265899986.0
2007-10-03 04:15:00,0.6936,0.69375,0.6935,0.69365,6190700006.0
2007-10-03 04:30:00,0.6937,0.6939,0.69345,0.6938,6140499962.0
2007-10-03 04:45:00,0.69375,0.69395,0.69375,0.6939,6980400019.0
2007-10-03 05:00:00,0.69385,0.6939,0.6938,0.69385,3851600001.0
2007-10-03 05:15:00,0.6939,0.694,0.69375,0.69375,8558999969.0
2007-10-03 05:30:00,0.6938,0.6939,0.69375,0.6938,3207700015.0
2007-10-03 05:45:00,0.6938,0.6939,0.69375,0.6938,6214400001.0
2007-10-03 06:00:00,0.6938,0.6939,0.6937,0.69385,2205199987.0
2007-10-03 06:15:00,0.69385,0.694,0.69371,0.694,4316300018.0
2007-10-03 06:30:00,0.694,0.694,0.6937,0.6938,9523300005.0
2007-10-03 06:45:00,0.6938,0.69385,0.6935,0.6936,7425399998.0
2007-10-03 07:00:00,0.6936,0.69385,0.6934,0.6936,6032000010.0
2007-10-03 07:15:00,0.6936,0.6938,0.69335,0.6937,14108100028.0
2007-10-03 07:30:00,0.6937,0.69385,0.6936,0.6937,10698600012.0
2007-10-03 07:45:00,0.6937,0.6944,0.6937,0.6942,14731300013.0
2007-10-03 08:00:00,0.6942,0.69445,0.69405,0.6943,10284499985.0
2007-10-03 08:15:00,0.6943,0.69435,0.694,0.69425,15326900034.0
2007-10-03 08:30:00,0.69425,0.6944,0.69395,0.69425,15106000055.0
2007-10-03 08:45:00,0.69425,0.6947,0.6942,0.6945,19198200033.0
2007-10-03 09:00:00,0.6946,0.69485,0.6945,0.69465,10805375042.0
2007-10-03 09:15:00,0.6946,0.6948,0.69425,0.69435,21169700178.0
2007-10-03 09:30:00,0.69435,0.6948,0.6943,0.6948,22164799942.0
2007-10-03 09:45:00,0.6948,0.69495,0.69455,0.69455,16555699960.0
2007-10-03 10:00:00,0.6946,0.695,0.69445,0.6948,14566099965.0
2007-10-03 10:15:00,0.6948,0.6957,0.6948,0.69555,18330299927.0
2007-10-03 10:30:00,0.6952,0.6958,0.6951,0.6957,21380399971.0
2007-10-03 10:45:00,0.6958,0.6962,0.6955,0.6956,24130699945.0
2007-10-03 11:00:00,0.6956,0.69575,0.6954,0.6957,17503999969.0
2007-10-03 11:15:00,0.6956,0.6958,0.6955,0.6957,13306499981.0
2007-10-03 11:30:00,0.69575,0.6958,0.6953,0.69555,18597900066.0
2007-10-03 11:45:00,0.6956,0.6956,0.6953,0.6955,17938699994.0
2007-10-03 12:00:00,0.6955,0.6956,0.6953,0.6953,17071600018.0
2007-10-03 12:15:00,0.69535,0.69545,0.6949,0.69505,16871500067.0
2007-10-03 12:30:00,0.69505,0.6952,0.69485,0.6949,15156900010.0
2007-10-03 12:45:00,0.6949,0.69525,0.69485,0.69515,19196699814.0
2007-10-03 13:00:00,0.6952,0.6953,0.695,0.6952,20328699959.0
2007-10-03 13:15:00,0.6952,0.6953,0.69505,0.6953,12311299991.0
2007-10-03 13:30:00,0.6953,0.6957,0.69515,0.69555,14321299977.0
2007-10-03 13:45:00,0.6956,0.6957,0.69535,0.6957,21265699883.0
2007-10-03 14:00:00,0.6956,0.6957,0.6954,0.6955,15858600009.0
2007-10-03 14:15:00,0.6956,0.6956,0.6951,0.69525,16938500018.0
2007-10-03 14:30:00,0.69525,0.6956,0.6952,0.6956,17640799979.0
2007-10-03 14:45:00,0.6956,0.6956,0.6952,0.6953,22506300079.0
2007-10-03 15:00:00,0.6953,0.6957,0.69515,0.6956,14184300023.0
2007-10-03 15:15:00,0.69565,0.6958,0.6955,0.6955,20924900051.0
2007-10-03 15:30:00,0.6954,0.6958,0.6954,0.6958,17471000023.0
2007-10-03 15:45:00,0.6956,0.6958,0.6953,0.6953,18078499939.0
2007-10-03 16:00:00,0.6954,0.6954,0.6947,0.69525,23075300005.0
2007-10-03 16:15:00,0.6951,0.6952,0.69465,0.6947,20411000006.0
2007-10-03 16:30:00,0.6946,0.6947,0.6942,0.6943,13081699975.0
2007-10-03 16:45:00,0.6944,0.6946,0.6943,0.6944,24630000049.0
2007-10-03 17:00:00,0.6944,0.69455,0.6941,0.69445,20747499958.0
2007-10-03 17:15:00,0.69445,0.69455,0.6942,0.69425,19606299957.0
2007-10-03 17:30:00,0.6942,0.6949,0.6939,0.694,17715899940.0
2007-10-03 17:45:00,0.694,0.694,0.6937,0.69385,15272900005.0
2007-10-03 18:00:00,0.6939,0.6939,0.6934,0.69355,19964899975.0
2007-10-03 18:15:00,0.69355,0.6938,0.69345,0.6936,17664799982.0
2007-10-03 18:30:00,0.69375,0.69385,0.6936,0.69375,13756500042.0
2007-10-03 18:45:00,0.69375,0.69385,0.6936,0.6937,15889400044.0
2007-10-03 19:00:00,0.69375,0.6938,0.69365,0.69375,11476200035.0
2007-10-03 19:15:00,0.6937,0.69385,0.69365,0.6938,11220700027.0
2007-10-03 19:30:00,0.6938,0.69395,0.69375,0.6938,12047999973.0
2007-10-03 19:45:00,0.6938,0.694,0.69375,0.694,8192300031.0
2007-10-03 20:00:00,0.69405,0.6943,0.6939,0.694,8628500012.0
2007-10-03 20:15:00,0.694,0.69445,0.69395,0.69435,16187699981.0
2007-10-03 20:30:00,0.6943,0.6944,0.694,0.6941,12448200016.0
2007-10-03 20:45:00,0.6941,0.6942,0.69382,0.6941,8422400028.0
2007-10-03 21:00:00,0.6941,0.6941,0.6938,0.6939,5713299986.0
2007-10-03 21:15:00,0.6939,0.694,0.6938,0.694,5518699990.0
2007-10-03 21:30:00,0.694,0.694,0.69355,0.6936,10056700019.0
2007-10-03 21:45:00,0.69355,0.69375,0.69345,0.69355,7913599979.0
2007-10-03 22:00:00,0.6935,0.6936,0.69325,0.6933,13628099989.0
2007-10-03 22:15:00,0.6934,0.69355,0.6933,0.6934,5041600048.0
2007-10-03 22:30:00,0.6934,0.6935,0.6932,0.69345,4666899985.0
2007-10-03 22:45:00,0.6935,0.6935,0.6932,0.6932,5254900002.0
2007-10-03 23:00:00,0.6932,0.6933,0.693,0.6933,4118799995.0
2007-10-03 23:15:00,0.69325,0.6933,0.69307,0.6933,1270000002.0
2007-10-03 23:30:00,0.6933,0.6936,0.69325,0.6935,1125300002.0
2007-10-03 23:45:00,0.6935,0.6936,0.6933,0.6934,1523900008.0
2007-10-04 00:00:00,0.6934,0.69365,0.69317,0.6936,2043200024.0
2007-10-04 00:15:00,0.6935,0.6936,0.6932,0.6935,4918499998.0
2007-10-04 00:30:00,0.69345,0.6936,0.6933,0.69345,2887500011.0
2007-10-04 00:45:00,0.6935,0.6936,0.6932,0.6936,2676399993.0
2007-10-04 01:00:00,0.6936,0.6936,0.6934,0.6934,3740500001.0
2007-10-04 01:15:00,0.6934,0.6936,0.6933,0.6934,4809099968.0
2007-10-04 01:30:00,0.6934,0.6938,0.6932,0.6935,8934299972.0
2007-10-04 01:45:00,0.6935,0.6936,0.69325,0.6936,4053200006.0
2007-10-04 02:00:00,0.69355,0.6936,0.69335,0.6935,5468900039.0
2007-10-04 02:15:00,0.6935,0.6936,0.6933,0.6935,6959200010.0
2007-10-04 02:30:00,0.6934,0.6937,0.69335,0.6936,5002699996.0
2007-10-04 02:45:00,0.6936,0.6937,0.6934,0.69345,5922700011.0
2007-10-04 03:00:00,0.69345,0.6937,0.6933,0.6937,3364599999.0
2007-10-04 03:15:00,0.6937,0.6939,0.6936,0.6937,6710300001.0
2007-10-04 03:30:00,0.6937,0.694,0.6936,0.69395,10511999977.0
2007-10-04 03:45:00,0.69395,0.69405,0.6938,0.694,6857500002.0
2007-10-04 04:00:00,0.694,0.694,0.6937,0.6939,3826100002.0
2007-10-04 04:15:00,0.6939,0.694,0.6937,0.6938,4979200038.0
2007-10-04 04:30:00,0.6938,0.69385,0.6937,0.69375,3412999998.0
2007-10-04 04:45:00,0.69375,0.6938,0.69365,0.69375,3594400031.0
2007-10-04 05:00:00,0.69375,0.69382,0.69357,0.6937,3086200021.0
2007-10-04 05:15:00,0.6937,0.69375,0.69355,0.69365,3542100014.0
2007-10-04 05:30:00,0.69365,0.6937,0.6934,0.6934,8564299978.0
2007-10-04 05:45:00,0.6934,0.6939,0.6933,0.6937,14128399978.0
2007-10-04 06:00:00,0.6937,0.694,0.6936,0.6938,11691699996.0
2007-10-04 06:15:00,0.69375,0.69405,0.69355,0.69405,10351200035.0
2007-10-04 06:30:00,0.69405,0.6941,0.6936,0.6938,18121100017.0
2007-10-04 06:45:00,0.69375,0.6941,0.6936,0.69385,11924999960.0
2007-10-04 07:00:00,0.69385,0.694,0.6936,0.6939,9413599982.0
2007-10-04 07:15:00,0.69385,0.6941,0.6938,0.694,5939899982.0
2007-10-04 07:30:00,0.694,0.69445,0.694,0.6942,6851899971.0
2007-10-04 07:45:00,0.6942,0.6944,0.69415,0.69435,9327800007.0
2007-10-04 08:00:00,0.69435,0.6944,0.6939,0.69435,18225499959.0
2007-10-04 08:15:00,0.69435,0.6944,0.6942,0.6944,11074899985.0
2007-10-04 08:30:00,0.69435,0.6946,0.6943,0.69455,13705100085.0
2007-10-04 08:45:00,0.6944,0.69455,0.69425,0.6945,16598349967.0
2007-10-04 09:00:00,0.6944,0.6948,0.6942,0.6945,14658649953.0
2007-10-04 09:15:00,0.6945,0.6947,0.6943,0.6946,16709200102.0
2007-10-04 09:30:00,0.6946,0.6951,0.69455,0.695,15765000025.0
2007-10-04 09:45:00,0.695,0.69515,0.6946,0.6948,19971799896.0
2007-10-04 10:00:00,0.6947,0.6948,0.6943,0.69445,10863399953.0
2007-10-04 10:15:00,0.6945,0.69485,0.69445,0.6948,12121299995.0
2007-10-04 10:30:00,0.6948,0.6949,0.6945,0.6946,18269500024.0
2007-10-04 10:45:00,0.6947,0.6951,0.6946,0.6947,14450999983.0
2007-10-04 11:00:00,0.6947,0.695,0.6945,0.6947,22692900007.0
2007-10-04 11:15:00,0.69475,0.6949,0.6945,0.6948,18598499938.0
2007-10-04 11:30:00,0.6947,0.6952,0.6945,0.6951,14167100026.0
2007-10-04 11:45:00,0.695,0.6951,0.6943,0.69435,14919200023.0
2007-10-04 12:00:00,0.6942,0.6948,0.6942,0.69465,18809700041.0
2007-10-04 12:15:00,0.69465,0.69475,0.6944,0.6947,13078600081.0
2007-10-04 12:30:00,0.6947,0.6948,0.6943,0.6947,22637000069.0
2007-10-04 12:45:00,0.6948,0.695,0.6937,0.6946,22211100011.0
2007-10-04 13:00:00,0.6946,0.6946,0.6929,0.6932,25340199992.0
2007-10-04 13:15:00,0.69325,0.69325,0.6929,0.69295,20430600058.0
2007-10-04 13:30:00,0.6929,0.69325,0.6929,0.6931,9977300018.0
2007-10-04 13:45:00,0.6931,0.6938,0.693,0.6936,19696000054.0
2007-10-04 14:00:00,0.6937,0.6938,0.6934,0.6935,17534900051.0
2007-10-04 14:15:00,0.6934,0.6936,0.69335,0.6934,10820100017.0
2007-10-04 14:30:00,0.6935,0.6937,0.6927,0.6928,23321899988.0
2007-10-04 14:45:00,0.6927,0.6928,0.6917,0.6918,25150399906.0
2007-10-04 15:00:00,0.6919,0.6921,0.6915,0.6915,20040099899.0
2007-10-04 15:15:00,0.69145,0.6916,0.691,0.69115,17256799949.0
2007-10-04 15:30:00,0.6912,0.6915,0.691,0.6914,22548800081.0
2007-10-04 15:45:00,0.6915,0.6917,0.6912,0.6915,22654800119.0
2007-10-04 16:00:00,0.6914,0.6924,0.6914,0.6924,23501799927.0
2007-10-04 16:15:00,0.6923,0.6927,0.6921,0.6926,24371499929.0
2007-10-04 16:30:00,0.6925,0.6927,0.6923,0.69255,21321600002.0
2007-10-04 16:45:00,0.6924,0.6926,0.6921,0.6924,16251199781.0
2007-10-04 17:00:00,0.6923,0.6925,0.6923,0.6924,16223599886.0
2007-10-04 17:15:00,0.69245,0.6931,0.69245,0.693,22060625206.0
2007-10-04 17:30:00,0.693,0.693,0.6926,0.6927,13968299948.0
2007-10-04 17:45:00,0.6926,0.6929,0.6926,0.6928,14454800087.0
2007-10-04 18:00:00,0.6928,0.6934,0.6928,0.6931,18911099964.0
2007-10-04 18:15:00,0.693,0.6931,0.69285,0.69295,10909274938.0
2007-10-04 18:30:00,0.69295,0.693,0.69275,0.6928,10459499983.0
2007-10-04 18:45:00,0.6928,0.6929,0.69275,0.69275,10338699920.0
2007-10-04 19:00:00,0.69275,0.6929,0.69275,0.6929,14086900029.0
2007-10-04 19:15:00,0.6929,0.6932,0.6929,0.6931,9350400010.0
2007-10-04 19:30:00,0.6931,0.69315,0.693,0.69305,4372500003.0
2007-10-04 19:45:00,0.69305,0.6931,0.6929,0.693,10540199931.0
2007-10-04 20:00:00,0.693,0.69305,0.69256,0.693,14709800013.0
2007-10-04 20:15:00,0.693,0.69305,0.69265,0.6927,11796000028.0
2007-10-04 20:30:00,0.69265,0.6927,0.69245,0.6926,10304599994.0
2007-10-04 20:45:00,0.6926,0.6928,0.6925,0.6928,12398899968.0
2007-10-04 21:00:00,0.6928,0.693,0.69265,0.69285,11599999925.0
2007-10-04 21:15:00,0.6929,0.6931,0.69275,0.6931,11023400008.0
2007-10-04 21:30:00,0.6931,0.6934,0.69295,0.69325,17076200008.0
2007-10-04 21:45:00,0.69325,0.6935,0.69315,0.6935,9102000033.0
2007-10-04 22:00:00,0.6935,0.69355,0.69335,0.6935,3402099994.0
2007-10-04 22:15:00,0.6935,0.6936,0.6933,0.6936,7003699998.0
2007-10-04 22:30:00,0.6936,0.6936,0.6933,0.6935,6595700022.0
2007-10-04 22:45:00,0.6935,0.6935,0.6931,0.6932,14920799987.0
2007-10-04 23:00:00,0.6932,0.6935,0.6928,0.6929,3031200007.0
2007-10-04 23:15:00,0.6929,0.6931,0.6926,0.6929,3475700022.0
2007-10-04 23:30:00,0.69305,0.6931,0.69281,0.6929,2673299975.0
2007-10-04 23:45:00,0.6931,0.6933,0.693,0.69325,1426100023.0
2007-10-05 00:00:00,0.6933,0.6933,0.6929,0.693,1191299991.0
2007-10-05 00:15:00,0.6931,0.69325,0.693,0.6931,2684300010.0
2007-10-05 00:30:00,0.6931,0.69325,0.69295,0.6932,3086100017.0
2007-10-05 00:45:00,0.6932,0.69335,0.69305,0.69325,3903200049.0
2007-10-05 01:00:00,0.6933,0.69335,0.69295,0.6931,5592400010.0
2007-10-05 01:15:00,0.6931,0.6931,0.69273,0.693,3787226432.0
2007-10-05 01:30:00,0.69295,0.6931,0.6928,0.693,5607300016.0
2007-10-05 01:45:00,0.69295,0.6933,0.69285,0.69325,2808300005.0
2007-10-05 02:00:00,0.6933,0.6933,0.69305,0.69305,5127600016.0
2007-10-05 02:15:00,0.69305,0.69325,0.69295,0.69315,8424900027.0
2007-10-05 02:30:00,0.69315,0.6932,0.6931,0.69315,994599989.0
2007-10-05 02:45:00,0.69315,0.69315,0.69295,0.693,4145899981.0
2007-10-05 03:00:00,0.693,0.6931,0.69295,0.6931,4925000019.0
2007-10-05 03:15:00,0.6931,0.6933,0.69305,0.6933,5973200026.0
2007-10-05 03:30:00,0.6933,0.6933,0.69276,0.69276,3698300003.0
2007-10-05 03:45:00,0.69295,0.6931,0.69275,0.69295,1138799996.0
2007-10-05 04:00:00,0.693,0.69355,0.69295,0.6933,3737799973.0
2007-10-05 04:15:00,0.6933,0.69355,0.69325,0.6934,7000899989.0
2007-10-05 04:30:00,0.6934,0.6935,0.69335,0.69345,2305500005.0
2007-10-05 04:45:00,0.69345,0.6936,0.6933,0.6933,3872299995.0
2007-10-05 05:00:00,0.6933,0.6933,0.6932,0.6933,5100399994.0
2007-10-05 05:15:00,0.6933,0.69332,0.69315,0.6933,3152099998.0
2007-10-05 05:30:00,0.6933,0.69345,0.69325,0.69335,2361300004.0
2007-10-05 05:45:00,0.69335,0.69345,0.69335,0.6934,2479199985.0
2007-10-05 06:00:00,0.6934,0.69345,0.69325,0.6933,4131500005.0
2007-10-05 06:15:00,0.6933,0.6934,0.69315,0.6933,3570099983.0
2007-10-05 06:30:00,0.6933,0.69345,0.69317,0.6934,8479200023.0
2007-10-05 06:45:00,0.6934,0.6936,0.69325,0.69355,6637499978.0
2007-10-05 07:00:00,0.69355,0.6937,0.6935,0.6935,4260199996.0
2007-10-05 07:15:00,0.69355,0.6937,0.6934,0.6937,5106500028.0
2007-10-05 07:30:00,0.6937,0.694,0.69365,0.6937,9042899985.0
2007-10-05 07:45:00,0.6937,0.69375,0.6931,0.6931,7827999977.0
2007-10-05 08:00:00,0.6932,0.69365,0.69305,0.6935,17941999985.0
2007-10-05 08:15:00,0.6935,0.6939,0.69345,0.69355,14549499973.0
2007-10-05 08:30:00,0.69355,0.6937,0.6932,0.6937,13507899989.0
2007-10-05 08:45:00,0.6937,0.6939,0.69355,0.6937,15195699893.0
2007-10-05 09:00:00,0.6938,0.6942,0.6938,0.694,21450400018.0
2007-10-05 09:15:00,0.6941,0.6942,0.6938,0.6941,22100600029.0
2007-10-05 09:30:00,0.69415,0.6942,0.69345,0.69355,10091499961.0
2007-10-05 09:45:00,0.69355,0.6938,0.6934,0.69355,13423799966.0
2007-10-05 10:00:00,0.6936,0.6939,0.69355,0.6937,11746799955.0
2007-10-05 10:15:00,0.6937,0.69375,0.6935,0.6936,14646899972.0
2007-10-05 10:30:00,0.6937,0.6937,0.6929,0.69295,21716799991.0
2007-10-05 10:45:00,0.69295,0.6931,0.6926,0.6926,19233199999.0
2007-10-05 11:00:00,0.6927,0.693,0.69245,0.6927,23979300094.0
2007-10-05 11:15:00,0.6928,0.6931,0.6927,0.6931,23207699999.0
2007-10-05 11:30:00,0.6931,0.6931,0.69285,0.69295,20755100010.0
2007-10-05 11:45:00,0.69285,0.6934,0.69285,0.6932,14643000026.0
2007-10-05 12:00:00,0.6933,0.6934,0.6931,0.6932,17626300003.0
2007-10-05 12:15:00,0.6932,0.6932,0.6928,0.6931,21807499903.0
2007-10-05 12:30:00,0.6931,0.6931,0.6925,0.6925,13210199956.0
2007-10-05 12:45:00,0.69255,0.6926,0.6921,0.6924,18062899936.0
2007-10-05 13:00:00,0.6925,0.6927,0.6923,0.6923,9003400015.0
2007-10-05 13:15:00,0.6924,0.6928,0.6923,0.6926,20853899971.0
2007-10-05 13:30:00,0.6926,0.6929,0.6925,0.69265,22264300027.0
2007-10-05 13:45:00,0.6927,0.693,0.6926,0.6929,16089699984.0
2007-10-05 14:00:00,0.6927,0.693,0.6926,0.6928,15583800063.0
2007-10-05 14:15:00,0.6927,0.6931,0.6926,0.6929,27811999969.0
2007-10-05 14:30:00,0.6929,0.6929,0.6911,0.6914,26029700015.0
2007-10-05 14:45:00,0.6913,0.692,0.6913,0.6918,18795800004.0
2007-10-05 15:00:00,0.6919,0.6922,0.6917,0.6918,17943800062.0
2007-10-05 15:15:00,0.69195,0.6923,0.6917,0.692,26793099903.0
2007-10-05 15:30:00,0.69195,0.6931,0.69195,0.6927,19983199801.0
2007-10-05 15:45:00,0.6928,0.6934,0.69265,0.6931,24010699970.0
2007-10-05 16:00:00,0.69315,0.6935,0.69295,0.6935,28409099952.0
2007-10-05 16:15:00,0.6936,0.6937,0.6933,0.6934,15393300047.0
2007-10-05 16:30:00,0.6933,0.6934,0.69275,0.693,23332299906.0
2007-10-05 16:45:00,0.693,0.6931,0.6922,0.6926,18732699942.0
2007-10-05 17:00:00,0.6927,0.693,0.6925,0.6927,13640300023.0
2007-10-05 17:15:00,0.6926,0.69275,0.6925,0.69265,17818900032.0
2007-10-05 17:30:00,0.6926,0.6928,0.6923,0.6925,15693500018.0
2007-10-05 17:45:00,0.69255,0.6928,0.6923,0.6926,17557799949.0
2007-10-05 18:00:00,0.6926,0.69265,0.6921,0.69265,17581300001.0
2007-10-05 18:15:00,0.69265,0.6929,0.6924,0.69255,14588500034.0
2007-10-05 18:30:00,0.69255,0.6927,0.69235,0.6925,11285500029.0
2007-10-05 18:45:00,0.6925,0.6925,0.6921,0.6921,16516799958.0
2007-10-05 19:00:00,0.6922,0.6922,0.6918,0.6921,11271599975.0
2007-10-05 19:15:00,0.6921,0.69215,0.69185,0.6921,8699599981.0
2007-10-05 19:30:00,0.6921,0.6923,0.69205,0.6922,8734899992.0
2007-10-05 19:45:00,0.6922,0.6925,0.69215,0.6925,11788800019.0
2007-10-05 20:00:00,0.6925,0.6926,0.6924,0.69255,10797299972.0
2007-10-05 20:15:00,0.69255,0.6926,0.6924,0.69245,8139700025.0
2007-10-05 20:30:00,0.69245,0.6926,0.6923,0.6924,6507099992.0
2007-10-05 20:45:00,0.6925,0.6926,0.69224,0.6926,4947599981.0
2007-10-05 21:00:00,0.6925,0.6926,0.6923,0.6925,5442399975.0
2007-10-05 21:15:00,0.6925,0.69255,0.6922,0.6923,5018700010.0
2007-10-05 21:30:00,0.6923,0.69235,0.69225,0.69235,2672000023.0
2007-10-05 21:45:00,0.69235,0.69235,0.692,0.69215,4887699997.0
2007-10-05 22:00:00,0.69215,0.6922,0.6919,0.6922,4581500017.0
2007-10-05 22:15:00,0.6921,0.6923,0.69205,0.69225,1516999996.0
2007-10-05 22:30:00,0.6922,0.6924,0.692,0.69235,1693699993.0
2007-10-05 22:45:00,0.69235,0.69245,0.6918,0.6918,2209200009.0
2007-10-07 23:00:00,0.69208,0.69247,0.69206,0.69228,6418200028.0
2007-10-07 23:15:00,0.69235,0.69253,0.69206,0.69245,7624342050.0
2007-10-07 23:30:00,0.69235,0.6928,0.692,0.6925,2912999972.0
2007-10-07 23:45:00,0.6925,0.693,0.6923,0.69285,2257999979.0
2007-10-08 00:00:00,0.69285,0.693,0.6924,0.6929,2945399990.0
2007-10-08 00:15:00,0.6929,0.6929,0.6926,0.6926,1423699998.0
2007-10-08 00:30:00,0.6926,0.6927,0.69255,0.6927,1540500002.0
2007-10-08 00:45:00,0.6927,0.6929,0.6926,0.69265,2612200014.0
2007-10-08 01:00:00,0.69265,0.6929,0.6926,0.69285,4019800005.0
2007-10-08 01:15:00,0.69285,0.6929,0.6926,0.6929,2877599995.0
2007-10-08 01:30:00,0.6929,0.6929,0.69255,0.6927,7128000031.0
2007-10-08 01:45:00,0.6927,0.6929,0.69265,0.69265,4721500037.0
2007-10-08 02:00:00,0.69265,0.6928,0.6923,0.6925,8386300001.0
2007-10-08 02:15:00,0.6925,0.6926,0.69215,0.69245,7251100016.0
2007-10-08 02:30:00,0.6925,0.69265,0.69235,0.6925,5820099992.0
2007-10-08 02:45:00,0.6926,0.69265,0.6924,0.6925,2879300014.0
2007-10-08 03:00:00,0.6925,0.6926,0.6924,0.69245,3932899995.0
2007-10-08 03:15:00,0.6925,0.6926,0.6924,0.6925,1550400003.0
2007-10-08 03:30:00,0.6925,0.6926,0.69245,0.6926,4530799992.0
2007-10-08 03:45:00,0.6926,0.6926,0.6922,0.69245,6120200001.0
2007-10-08 04:00:00,0.69245,0.6926,0.69225,0.69225,2912600006.0
2007-10-08 04:15:00,0.6923,0.6923,0.69215,0.69225,4029400023.0
2007-10-08 04:30:00,0.6922,0.6922,0.6919,0.692,3080800008.0
2007-10-08 04:45:00,0.692,0.6921,0.692,0.6921,958200000.0
2007-10-08 05:00:00,0.6921,0.69215,0.69191,0.6921,1178599999.0
2007-10-08 05:15:00,0.6921,0.6922,0.69205,0.69215,3126000003.0
2007-10-08 05:30:00,0.69215,0.69225,0.692,0.69205,2368199998.0
2007-10-08 05:45:00,0.69205,0.69215,0.69205,0.69205,1223600002.0
2007-10-08 06:00:00,0.6921,0.6921,0.69195,0.692,1004199991.0
2007-10-08 06:15:00,0.692,0.6921,0.69195,0.6921,594400002.0
2007-10-08 06:30:00,0.6921,0.69215,0.69205,0.6921,2553499992.0
2007-10-08 06:45:00,0.6921,0.6922,0.69203,0.6921,3229199984.0
2007-10-08 07:00:00,0.6921,0.6924,0.6921,0.6924,3280299988.0
2007-10-08 07:15:00,0.6924,0.6926,0.69225,0.6923,6544299993.0
2007-10-08 07:30:00,0.69235,0.6926,0.69225,0.6925,7324000026.0
2007-10-08 07:45:00,0.6925,0.6929,0.69245,0.6925,13296600007.0
2007-10-08 08:00:00,0.6925,0.6925,0.69185,0.69205,13394299940.0
2007-10-08 08:15:00,0.69205,0.69205,0.69165,0.6918,14873999999.0
2007-10-08 08:30:00,0.6918,0.6919,0.6914,0.6918,13277399977.0
2007-10-08 08:45:00,0.69185,0.6919,0.6916,0.69165,9706199949.0
2007-10-08 09:00:00,0.6917,0.6918,0.69155,0.6917,13889200026.0
2007-10-08 09:15:00,0.6917,0.6919,0.69165,0.6918,20503400013.0
2007-10-08 09:30:00,0.6919,0.6923,0.6916,0.6916,23924000035.0
2007-10-08 09:45:00,0.6917,0.6921,0.69155,0.6921,17482600049.0
2007-10-08 10:00:00,0.692,0.6925,0.6919,0.6925,17766600080.0
2007-10-08 10:15:00,0.69245,0.6925,0.6922,0.6923,16688399903.0
2007-10-08 10:30:00,0.6923,0.6925,0.69185,0.6919,15408199921.0
2007-10-08 10:45:00,0.692,0.692,0.6915,0.6918,22626799945.0
2007-10-08 11:00:00,0.6918,0.6919,0.6916,0.6918,21764699951.0
2007-10-08 11:15:00,0.6918,0.6918,0.69155,0.6916,21256400050.0
2007-10-08 11:30:00,0.69165,0.69185,0.69155,0.69185,11502500027.0
2007-10-08 11:45:00,0.6919,0.6919,0.69155,0.6917,16073799942.0
2007-10-08 12:00:00,0.6917,0.6917,0.6913,0.6913,18656799978.0
2007-10-08 12:15:00,0.6914,0.6914,0.6912,0.69125,13325099990.0
2007-10-08 12:30:00,0.69125,0.6916,0.69125,0.6914,16504200101.0
2007-10-08 12:45:00,0.6914,0.6914,0.69115,0.6913,17383200036.0
2007-10-08 13:00:00,0.6913,0.6913,0.69065,0.69105,15290599997.0
2007-10-08 13:15:00,0.691,0.69105,0.6908,0.69095,10481199992.0
2007-10-08 13:30:00,0.69095,0.6912,0.69085,0.69105,14563799973.0
2007-10-08 13:45:00,0.69105,0.69115,0.69085,0.69105,14219400103.0
2007-10-08 14:00:00,0.69105,0.6912,0.691,0.69115,17334999950.0
2007-10-08 14:15:00,0.6912,0.6912,0.691,0.69105,11752500064.0
2007-10-08 14:30:00,0.6911,0.6913,0.691,0.6913,12722650034.0
2007-10-08 14:45:00,0.6913,0.6913,0.6906,0.6906,15325900074.0
2007-10-08 15:00:00,0.6907,0.6908,0.6905,0.6908,16564199991.0
2007-10-08 15:15:00,0.6908,0.6911,0.6905,0.691,18762499998.0
2007-10-08 15:30:00,0.691,0.69115,0.69075,0.6908,15732699962.0
2007-10-08 15:45:00,0.6908,0.6909,0.6903,0.6905,18437399929.0
2007-10-08 16:00:00,0.6906,0.6906,0.6904,0.6905,12829000041.0
2007-10-08 16:15:00,0.6906,0.6909,0.6906,0.69085,20240400003.0
2007-10-08 16:30:00,0.69085,0.6909,0.6906,0.6907,19314699999.0
2007-10-08 16:45:00,0.6908,0.6908,0.6902,0.6902,24216500020.0
2007-10-08 17:00:00,0.6901,0.69035,0.69,0.6902,19031900019.0
2007-10-08 17:15:00,0.6902,0.6904,0.6901,0.69035,11381700015.0
2007-10-08 17:30:00,0.69035,0.6905,0.6901,0.6901,10832199926.0
2007-10-08 17:45:00,0.6901,0.6905,0.6901,0.69025,15196399960.0
2007-10-08 18:00:00,0.69025,0.6904,0.69005,0.6902,8944099976.0
2007-10-08 18:15:00,0.69025,0.6904,0.69015,0.69025,8369699986.0
2007-10-08 18:30:00,0.6903,0.6903,0.69,0.69005,10647399995.0
2007-10-08 18:45:00,0.69,0.6902,0.68995,0.6902,9409599993.0
2007-10-08 19:00:00,0.6902,0.69035,0.6901,0.69035,7295999984.0
2007-10-08 19:15:00,0.69035,0.6906,0.6901,0.6904,8003000004.0
2007-10-08 19:30:00,0.6904,0.6905,0.69015,0.6905,2728900002.0
2007-10-08 19:45:00,0.6905,0.6905,0.69015,0.6903,5629399994.0
2007-10-08 20:00:00,0.6903,0.6903,0.68995,0.69,4640700027.0
2007-10-08 20:15:00,0.69,0.6901,0.68995,0.69,3792800006.0
2007-10-08 20:30:00,0.68995,0.6901,0.68985,0.6901,2538899999.0
2007-10-08 20:45:00,0.6901,0.6902,0.6901,0.6902,2552100011.0
2007-10-08 21:00:00,0.6902,0.69025,0.6901,0.6902,6054400009.0
2007-10-08 21:15:00,0.69003,0.6902,0.69003,0.69015,688800000.0
2007-10-08 21:30:00,0.69015,0.69015,0.68975,0.68975,3634099993.0
2007-10-08 21:45:00,0.68975,0.6899,0.68952,0.6898,3881799994.0
2007-10-08 22:00:00,0.6898,0.68995,0.68975,0.68995,1860200008.0
2007-10-08 22:15:00,0.68995,0.69005,0.6899,0.69005,1534299999.0
2007-10-08 22:30:00,0.69,0.69015,0.68985,0.68995,3256499994.0
2007-10-08 22:45:00,0.68995,0.68995,0.6897,0.6897,1306000009.0
2007-10-08 23:00:00,0.6898,0.6902,0.6898,0.6901,2075599996.0
2007-10-08 23:15:00,0.69,0.6901,0.68957,0.6898,3228399994.0
2007-10-08 23:30:00,0.68985,0.69,0.6896,0.6899,2177100016.0
2007-10-08 23:45:00,0.6899,0.6899,0.6897,0.6898,1156100005.0
2007-10-09 00:00:00,0.6898,0.69,0.6896,0.6898,2363699996.0
2007-10-09 00:15:00,0.6898,0.6899,0.68965,0.6899,3846400008.0
2007-10-09 00:30:00,0.6899,0.69025,0.6898,0.6899,4595199986.0
2007-10-09 00:45:00,0.6898,0.6901,0.6898,0.6901,3706000021.0
2007-10-09 01:00:00,0.6901,0.69015,0.68985,0.69,5115800007.0
2007-10-09 01:15:00,0.69,0.6901,0.6898,0.6899,5124099986.0
2007-10-09 01:30:00,0.68985,0.6899,0.68965,0.6898,4166500010.0
2007-10-09 01:45:00,0.6898,0.6901,0.68965,0.6901,4882500004.0
2007-10-09 02:00:00,0.6901,0.6901,0.6898,0.68985,5828300032.0
2007-10-09 02:15:00,0.6899,0.6901,0.68975,0.6901,9186700039.0
2007-10-09 02:30:00,0.6901,0.6901,0.68985,0.68985,8440500002.0
2007-10-09 02:45:00,0.6899,0.6901,0.68975,0.69,3750499993.0
2007-10-09 03:00:00,0.69,0.69,0.68965,0.68985,9788600013.0
2007-10-09 03:15:00,0.6898,0.6899,0.6896,0.6897,4513900001.0
2007-10-09 03:30:00,0.68965,0.6899,0.68955,0.68975,9807199960.0
2007-10-09 03:45:00,0.68975,0.6899,0.68975,0.6898,6995399954.0
2007-10-09 04:00:00,0.6897,0.6899,0.68955,0.6897,4747299970.0
2007-10-09 04:15:00,0.6897,0.6897,0.68955,0.6897,5329499976.0
2007-10-09 04:30:00,0.6897,0.6897,0.68955,0.6897,5664399996.0
2007-10-09 04:45:00,0.6897,0.6898,0.68955,0.6896,5750099981.0
2007-10-09 05:00:00,0.6896,0.6897,0.68955,0.6897,5736599960.0
2007-10-09 05:15:00,0.6897,0.6898,0.6894,0.6895,12375399959.0
2007-10-09 05:30:00,0.6895,0.6896,0.68934,0.6895,3126200005.0
2007-10-09 05:45:00,0.6895,0.6895,0.68935,0.6894,7360000011.0
2007-10-09 06:00:00,0.6895,0.6896,0.6894,0.68955,7304700005.0
2007-10-09 06:15:00,0.68955,0.6896,0.68945,0.6895,6536699940.0
2007-10-09 06:30:00,0.6895,0.6896,0.6894,0.68945,3871599976.0
2007-10-09 06:45:00,0.68945,0.68955,0.68935,0.68935,5226699980.0
2007-10-09 07:00:00,0.6894,0.68955,0.6893,0.68955,5275100008.0
2007-10-09 07:15:00,0.68955,0.6897,0.6894,0.6895,8060799992.0
2007-10-09 07:30:00,0.6895,0.6896,0.68945,0.6895,7360800062.0
2007-10-09 07:45:00,0.6895,0.68975,0.68945,0.6897,9875800047.0
2007-10-09 08:00:00,0.68965,0.68985,0.68945,0.68975,12932500016.0
2007-10-09 08:15:00,0.68975,0.6901,0.68975,0.68995,10258099996.0
2007-10-09 08:30:00,0.6899,0.6903,0.6899,0.6902,17081300080.0
2007-10-09 08:45:00,0.6902,0.6906,0.6902,0.6906,16007900019.0
2007-10-09 09:00:00,0.6905,0.69075,0.6903,0.6903,21007599954.0
2007-10-09 09:15:00,0.6904,0.6905,0.69005,0.6903,26253899998.0
2007-10-09 09:30:00,0.6904,0.6906,0.6902,0.6906,14886800030.0
2007-10-09 09:45:00,0.6904,0.6906,0.6903,0.6903,13416600003.0
2007-10-09 10:00:00,0.6903,0.6904,0.6901,0.6903,13253199943.0
2007-10-09 10:15:00,0.6903,0.6905,0.6901,0.6901,19496299862.0
2007-10-09 10:30:00,0.6901,0.6904,0.69,0.69025,12396800100.0
2007-10-09 10:45:00,0.69025,0.69065,0.6901,0.6904,14749699933.0
2007-10-09 11:00:00,0.6904,0.6904,0.6902,0.6903,15837999934.0
2007-10-09 11:15:00,0.6903,0.69075,0.69015,0.6907,19895599959.0
2007-10-09 11:30:00,0.69075,0.691,0.69065,0.6909,13657250038.0
2007-10-09 11:45:00,0.6909,0.6912,0.6906,0.6912,24905599956.0
2007-10-09 12:00:00,0.6911,0.6918,0.6911,0.6917,22215114996.0
2007-10-09 12:15:00,0.6918,0.69195,0.69155,0.69155,20496799962.0
2007-10-09 12:30:00,0.6916,0.6917,0.69115,0.6913,18049999996.0
2007-10-09 12:45:00,0.69125,0.69145,0.6911,0.6914,18357499995.0
2007-10-09 13:00:00,0.6913,0.6916,0.6913,0.6916,22760999942.0
2007-10-09 13:15:00,0.69165,0.6918,0.6914,0.6915,12396100033.0
2007-10-09 13:30:00,0.6915,0.6917,0.6913,0.6917,16391500015.0
2007-10-09 13:45:00,0.6917,0.69215,0.6916,0.6917,20436200152.0
2007-10-09 14:00:00,0.6917,0.6919,0.6914,0.69175,16193800000.0
2007-10-09 14:15:00,0.69175,0.6918,0.69155,0.6917,12055300006.0
2007-10-09 14:30:00,0.6917,0.69205,0.6916,0.6919,13697800117.0
2007-10-09 14:45:00,0.6918,0.69215,0.6918,0.6921,9086600029.0
2007-10-09 15:00:00,0.6921,0.69225,0.6919,0.692,16808850004.0
2007-10-09 15:15:00,0.692,0.6924,0.6919,0.6924,17134000018.0
2007-10-09 15:30:00,0.6924,0.693,0.6923,0.6929,22001099953.0
2007-10-09 15:45:00,0.693,0.693,0.6927,0.6928,22374799949.0
2007-10-09 16:00:00,0.6927,0.69275,0.6924,0.6924,23142300001.0
2007-10-09 16:15:00,0.69245,0.693,0.69245,0.6927,23108899922.0
2007-10-09 16:30:00,0.6928,0.6929,0.6926,0.6929,27035599837.0
2007-10-09 16:45:00,0.6928,0.693,0.6926,0.6927,31930499850.0
2007-10-09 17:00:00,0.6928,0.693,0.6927,0.69295,22990399959.0
2007-10-09 17:15:00,0.69295,0.6934,0.6928,0.69325,16740799856.0
2007-10-09 17:30:00,0.6931,0.6934,0.693,0.6933,16231099920.0
2007-10-09 17:45:00,0.6933,0.6933,0.69295,0.6931,16903099986.0
2007-10-09 18:00:00,0.69305,0.6931,0.6927,0.6927,14778199959.0
2007-10-09 18:15:00,0.69275,0.69305,0.69275,0.693,10441699982.0
2007-10-09 18:30:00,0.693,0.6931,0.69295,0.6931,9960799993.0
2007-10-09 18:45:00,0.6931,0.6931,0.6929,0.693,8354599997.0
2007-10-09 19:00:00,0.693,0.6931,0.69275,0.69285,11194999974.0
2007-10-09 19:15:00,0.69285,0.693,0.69275,0.6929,10267399942.0
2007-10-09 19:30:00,0.6929,0.693,0.6927,0.6929,12177299873.0
2007-10-09 19:45:00,0.6929,0.693,0.69265,0.69275,12829499907.0
2007-10-09 20:00:00,0.6926,0.6929,0.6925,0.6927,10978499950.0
2007-10-09 20:15:00,0.6927,0.6929,0.69265,0.6928,14152999978.0
2007-10-09 20:30:00,0.69275,0.69295,0.69265,0.6928,15390600009.0
2007-10-09 20:45:00,0.6928,0.6931,0.69265,0.6928,16747600041.0
2007-10-09 21:00:00,0.69285,0.6929,0.69225,0.6924,15565600061.0
2007-10-09 21:15:00,0.6924,0.69245,0.69215,0.6922,12336999969.0
2007-10-09 21:30:00,0.6922,0.6925,0.69215,0.69235,11950299990.0
2007-10-09 21:45:00,0.6924,0.6924,0.692,0.69225,8044300005.0
2007-10-09 22:00:00,0.69225,0.6923,0.69185,0.6921,8132700002.0
2007-10-09 22:15:00,0.6921,0.6921,0.69195,0.6921,2240699991.0
2007-10-09 22:30:00,0.6921,0.6922,0.69195,0.6921,3417799989.0
2007-10-09 22:45:00,0.69205,0.6923,0.692,0.692,7206100006.0
2007-10-09 23:00:00,0.692,0.6922,0.6918,0.69195,2130299973.0
2007-10-09 23:15:00,0.6919,0.69215,0.69175,0.6921,4045399968.0
2007-10-09 23:30:00,0.6921,0.6922,0.6919,0.6922,2098399989.0
2007-10-09 23:45:00,0.6922,0.6924,0.69207,0.6923,1145499993.0
2007-10-10 00:00:00,0.6923,0.6923,0.6921,0.69225,2516100011.0
2007-10-10 00:15:00,0.69225,0.6923,0.6921,0.6922,2383100007.0
2007-10-10 00:30:00,0.6922,0.6923,0.69195,0.6923,3719799991.0
2007-10-10 00:45:00,0.6923,0.6923,0.6921,0.69225,1034099996.0
2007-10-10 01:00:00,0.69225,0.6924,0.69215,0.6923,1874499998.0
2007-10-10 01:15:00,0.6923,0.6923,0.692,0.69225,1335700011.0
2007-10-10 01:30:00,0.69225,0.69225,0.692,0.6921,5289199989.0
2007-10-10 01:45:00,0.6921,0.6921,0.69175,0.6919,9858400019.0
2007-10-10 02:00:00,0.6919,0.6919,0.69145,0.6916,6362499969.0
2007-10-10 02:15:00,0.6916,0.692,0.6914,0.6919,11620200032.0
2007-10-10 02:30:00,0.6919,0.6921,0.6918,0.6918,10287900036.0
2007-10-10 02:45:00,0.6918,0.6919,0.6913,0.6915,17832799990.0
2007-10-10 03:00:00,0.6915,0.6919,0.69145,0.6918,12290700027.0
2007-10-10 03:15:00,0.6918,0.6919,0.6916,0.6917,6024200005.0
2007-10-10 03:30:00,0.69175,0.6919,0.6916,0.6918,7359900003.0
2007-10-10 03:45:00,0.6918,0.6918,0.6915,0.6915,6095700009.0
2007-10-10 04:00:00,0.6915,0.6917,0.69145,0.6916,7141499987.0
2007-10-10 04:15:00,0.6916,0.6917,0.69155,0.69165,6367499960.0
2007-10-10 04:30:00,0.6917,0.6919,0.69155,0.6916,6155999982.0
2007-10-10 04:45:00,0.6916,0.69175,0.69145,0.6917,3972200020.0
2007-10-10 05:00:00,0.69165,0.6918,0.6915,0.69165,5490000021.0
2007-10-10 05:15:00,0.6917,0.6917,0.69155,0.6916,6424499960.0
2007-10-10 05:30:00,0.6916,0.6918,0.6915,0.69175,4964199979.0
2007-10-10 05:45:00,0.69175,0.6921,0.6916,0.6921,8585999978.0
2007-10-10 06:00:00,0.6921,0.6921,0.69195,0.69205,3224899999.0
2007-10-10 06:15:00,0.6921,0.69215,0.69195,0.6921,3820800030.0
2007-10-10 06:30:00,0.6921,0.6922,0.69195,0.6922,8795999999.0
2007-10-10 06:45:00,0.6922,0.6924,0.69215,0.6922,6553600019.0
2007-10-10 07:00:00,0.6921,0.69225,0.6921,0.69215,2824399988.0
2007-10-10 07:15:00,0.6922,0.6922,0.6916,0.6919,7084800002.0
2007-10-10 07:30:00,0.6919,0.6923,0.69185,0.69205,11832599980.0
2007-10-10 07:45:00,0.69205,0.6925,0.69185,0.69195,12084500011.0
2007-10-10 08:00:00,0.6919,0.69205,0.69155,0.692,19241799970.0
2007-10-10 08:15:00,0.692,0.6924,0.6919,0.6922,15275400010.0
2007-10-10 08:30:00,0.6922,0.6922,0.6917,0.69185,19923100048.0
2007-10-10 08:45:00,0.69185,0.6919,0.69155,0.6917,18450700000.0
2007-10-10 09:00:00,0.6918,0.6919,0.6913,0.6914,23627225068.0
2007-10-10 09:15:00,0.6915,0.6918,0.6914,0.6918,21539399931.0
2007-10-10 09:30:00,0.6918,0.6919,0.6916,0.6918,19065700010.0
2007-10-10 09:45:00,0.6918,0.69185,0.6912,0.6914,22203199935.0
2007-10-10 10:00:00,0.6914,0.69155,0.6912,0.6914,20509600006.0
2007-10-10 10:15:00,0.6915,0.6916,0.691,0.6911,30989300461.0
2007-10-10 10:30:00,0.691,0.6916,0.691,0.6916,20050800042.0
2007-10-10 10:45:00,0.6915,0.6917,0.6912,0.6914,20237900018.0
2007-10-10 11:00:00,0.6914,0.6915,0.6911,0.6913,23664200160.0
2007-10-10 11:15:00,0.6913,0.69135,0.691,0.6912,19896200068.0
2007-10-10 11:30:00,0.6912,0.6912,0.6908,0.6911,28434299923.0
2007-10-10 11:45:00,0.6911,0.6912,0.6905,0.691,16876700061.0
2007-10-10 12:00:00,0.69115,0.6914,0.6909,0.6912,22130700013.0
2007-10-10 12:15:00,0.6912,0.6913,0.69085,0.691,17666099887.0
2007-10-10 12:30:00,0.691,0.6918,0.691,0.6918,19611199987.0
2007-10-10 12:45:00,0.69185,0.692,0.6916,0.6918,21877299971.0
2007-10-10 13:00:00,0.6919,0.69205,0.69175,0.6919,20339100054.0
2007-10-10 13:15:00,0.6919,0.692,0.6917,0.6919,17572999948.0
2007-10-10 13:30:00,0.6919,0.6922,0.6917,0.6921,24345600042.0
2007-10-10 13:45:00,0.6921,0.6927,0.692,0.6927,19934700095.0
2007-10-10 14:00:00,0.6928,0.6928,0.6924,0.69255,24223400000.0
2007-10-10 14:15:00,0.6924,0.693,0.6922,0.6927,26591400004.0
2007-10-10 14:30:00,0.6926,0.6937,0.6925,0.6937,30178499925.0
2007-10-10 14:45:00,0.6938,0.6938,0.6934,0.6935,26073699975.0
2007-10-10 15:00:00,0.6935,0.6935,0.6933,0.69345,17284599874.0
2007-10-10 15:15:00,0.6934,0.6936,0.6931,0.6931,19303000036.0
2007-10-10 15:30:00,0.6932,0.6933,0.693,0.69305,18871500067.0
2007-10-10 15:45:00,0.69305,0.69315,0.69285,0.69305,18447099990.0
2007-10-10 16:00:00,0.69305,0.6934,0.6929,0.6931,19343800067.0
2007-10-10 16:15:00,0.6932,0.6934,0.69305,0.6933,22133100016.0
2007-10-10 16:30:00,0.6933,0.6934,0.6931,0.6932,13147699937.0
2007-10-10 16:45:00,0.69325,0.6933,0.6929,0.693,14125249985.0
2007-10-10 17:00:00,0.6929,0.6931,0.6925,0.6927,16201000003.0
2007-10-10 17:15:00,0.6927,0.6927,0.6924,0.69255,10700099998.0
2007-10-10 17:30:00,0.6924,0.6927,0.6923,0.6927,22951199914.0
2007-10-10 17:45:00,0.6927,0.69285,0.69255,0.6927,14329200050.0
2007-10-10 18:00:00,0.6927,0.69285,0.6926,0.69265,17385599946.0
2007-10-10 18:15:00,0.69265,0.6928,0.6923,0.6924,15082100022.0
2007-10-10 18:30:00,0.6925,0.69255,0.6923,0.6923,19391800098.0
2007-10-10 18:45:00,0.69225,0.6924,0.6921,0.6923,10386099965.0
2007-10-10 19:00:00,0.6924,0.6924,0.692,0.69225,17474299966.0
2007-10-10 19:15:00,0.69225,0.6923,0.6918,0.6921,16017399957.0
2007-10-10 19:30:00,0.6921,0.6921,0.69175,0.6919,17479600018.0
2007-10-10 19:45:00,0.6917,0.692,0.6916,0.6919,12732399988.0
2007-10-10 20:00:00,0.6919,0.6922,0.6919,0.69215,12794999938.0
2007-10-10 20:15:00,0.6922,0.69225,0.69205,0.6922,10501199992.0
2007-10-10 20:30:00,0.6922,0.6923,0.69205,0.6923,9185399936.0
2007-10-10 20:45:00,0.6923,0.6923,0.692,0.69215,7895999998.0
2007-10-10 21:00:00,0.6921,0.6925,0.692,0.6924,16535200050.0
2007-10-10 21:15:00,0.6924,0.6925,0.6923,0.6925,9610899972.0
2007-10-10 21:30:00,0.6925,0.69295,0.69245,0.6929,9613400023.0
2007-10-10 21:45:00,0.6929,0.6929,0.69265,0.69275,11886099993.0
2007-10-10 22:00:00,0.69275,0.6928,0.69265,0.69275,10815799916.0
2007-10-10 22:15:00,0.69275,0.69275,0.69255,0.69265,7193400049.0
2007-10-10 22:30:00,0.69265,0.69265,0.6923,0.6925,6012700004.0
2007-10-10 22:45:00,0.6925,0.6925,0.6923,0.6923,6225399965.0
2007-10-10 23:00:00,0.69267,0.69267,0.692,0.6924,2978199991.0
2007-10-10 23:15:00,0.6925,0.6926,0.6923,0.6925,3250899982.0
2007-10-10 23:30:00,0.6924,0.6926,0.69235,0.6925,2747800015.0
2007-10-10 23:45:00,0.6925,0.6925,0.6921,0.69245,3220900010.0
2007-10-11 00:00:00,0.6925,0.6926,0.6923,0.6925,3618900012.0
2007-10-11 00:15:00,0.6925,0.6925,0.6923,0.6925,2868600002.0
2007-10-11 00:30:00,0.6925,0.6927,0.6923,0.6927,3071700039.0
2007-10-11 00:45:00,0.69265,0.6927,0.6923,0.69255,4589600012.0
2007-10-11 01:00:00,0.69255,0.6935,0.6925,0.6934,15865500004.0
2007-10-11 01:15:00,0.69345,0.69355,0.6932,0.6935,7250800008.0
2007-10-11 01:30:00,0.6935,0.6935,0.69315,0.6932,3891700006.0
2007-10-11 01:45:00,0.6932,0.6934,0.69305,0.6933,2630600014.0
2007-10-11 02:00:00,0.6933,0.6936,0.6933,0.69355,7085499984.0
2007-10-11 02:15:00,0.6936,0.6937,0.6934,0.6935,6740400018.0
2007-10-11 02:30:00,0.6935,0.69355,0.69335,0.69345,4681599990.0
2007-10-11 02:45:00,0.6934,0.6938,0.6934,0.6937,10153700032.0
2007-10-11 03:00:00,0.6937,0.694,0.6937,0.694,5273499989.0
2007-10-11 03:15:00,0.694,0.6941,0.69365,0.6937,10545700007.0
2007-10-11 03:30:00,0.69385,0.694,0.6937,0.69385,5015600001.0
2007-10-11 03:45:00,0.69385,0.6939,0.69375,0.69385,2194300000.0
2007-10-11 04:00:00,0.69378,0.69385,0.69364,0.6938,1828100010.0
2007-10-11 04:15:00,0.6938,0.6938,0.6936,0.69365,1433999984.0
2007-10-11 04:30:00,0.69365,0.69375,0.6933,0.69338,3020800000.0
2007-10-11 04:45:00,0.6937,0.6937,0.69345,0.69365,7179300012.0
2007-10-11 05:00:00,0.69365,0.6937,0.6935,0.69365,4557600007.0
2007-10-11 05:15:00,0.69354,0.6939,0.69341,0.6938,3584099989.0
2007-10-11 05:30:00,0.6938,0.6939,0.6935,0.6938,14542699967.0
2007-10-11 05:45:00,0.6938,0.6938,0.6935,0.6937,5591499987.0
2007-10-11 06:00:00,0.6937,0.69389,0.69355,0.6937,4113399994.0
2007-10-11 06:15:00,0.69352,0.69375,0.69343,0.6937,6199799996.0
2007-10-11 06:30:00,0.6937,0.6938,0.6936,0.6938,7316799988.0
2007-10-11 06:45:00,0.6938,0.6939,0.6932,0.6935,6927500036.0
2007-10-11 07:00:00,0.6935,0.69365,0.6932,0.6936,9704499962.0
2007-10-11 07:15:00,0.69355,0.6939,0.6935,0.6939,6428299994.0
2007-10-11 07:30:00,0.6939,0.6944,0.6938,0.69435,7630699941.0
2007-10-11 07:45:00,0.6944,0.6947,0.69425,0.69455,10376199986.0
2007-10-11 08:00:00,0.69455,0.6958,0.69435,0.69525,21215599984.0
2007-10-11 08:15:00,0.69525,0.696,0.69515,0.69595,14549400009.0
2007-10-11 08:30:00,0.69595,0.6961,0.6955,0.696,16469500023.0
2007-10-11 08:45:00,0.696,0.6964,0.6958,0.6959,17733399959.0
2007-10-11 09:00:00,0.696,0.6965,0.6959,0.6961,26584800024.0
2007-10-11 09:15:00,0.6963,0.6963,0.6956,0.69575,18945499999.0
2007-10-11 09:30:00,0.69575,0.69615,0.6957,0.6961,14712000039.0
2007-10-11 09:45:00,0.69615,0.6965,0.696,0.6964,24036399954.0
2007-10-11 10:00:00,0.69635,0.6965,0.6961,0.6964,18414700000.0
2007-10-11 10:15:00,0.6962,0.6965,0.6956,0.696,19646999984.0
2007-10-11 10:30:00,0.6958,0.6961,0.6956,0.696,19236700053.0
2007-10-11 10:45:00,0.696,0.69625,0.69585,0.6962,20044100037.0
2007-10-11 11:00:00,0.6962,0.6963,0.696,0.6963,11783800010.0
2007-10-11 11:15:00,0.6963,0.6963,0.6957,0.696,17565799925.0
2007-10-11 11:30:00,0.696,0.6964,0.69595,0.6964,18455400048.0
2007-10-11 11:45:00,0.6964,0.6967,0.6962,0.6966,15557099958.0
2007-10-11 12:00:00,0.6966,0.69695,0.6963,0.6969,21941600060.0
2007-10-11 12:15:00,0.6969,0.697,0.6965,0.69685,13557100005.0
2007-10-11 12:30:00,0.6968,0.6972,0.6966,0.6967,20946300033.0
2007-10-11 12:45:00,0.6967,0.6967,0.69635,0.69655,17387299977.0
2007-10-11 13:00:00,0.6965,0.69655,0.6961,0.6963,22528200004.0
2007-10-11 13:15:00,0.6963,0.69645,0.6961,0.6962,19778500075.0
2007-10-11 13:30:00,0.6963,0.6965,0.69615,0.6964,13075800063.0
2007-10-11 13:45:00,0.69655,0.6969,0.6964,0.6968,11141000058.0
2007-10-11 14:00:00,0.6968,0.6972,0.6968,0.69695,19765500027.0
2007-10-11 14:15:00,0.697,0.6974,0.6967,0.697,26608900119.0
2007-10-11 14:30:00,0.6969,0.6971,0.6966,0.6966,31277400076.0
2007-10-11 14:45:00,0.69665,0.6968,0.6963,0.6967,17538949991.0
2007-10-11 15:00:00,0.6966,0.6968,0.6964,0.6965,8373449988.0
2007-10-11 15:15:00,0.6964,0.6966,0.6963,0.6965,17061800126.0
2007-10-11 15:30:00,0.6966,0.69695,0.6965,0.6969,16727700012.0
2007-10-11 15:45:00,0.697,0.697,0.6967,0.6969,11807900123.0
2007-10-11 16:00:00,0.6968,0.6974,0.6968,0.6972,21371600038.0
2007-10-11 16:15:00,0.6973,0.6976,0.6972,0.6973,19016900056.0
2007-10-11 16:30:00,0.6974,0.6982,0.6973,0.698,14475000060.0
2007-10-11 16:45:00,0.6979,0.6985,0.6979,0.6983,24015825110.0
2007-10-11 17:00:00,0.6982,0.69835,0.6979,0.6982,23878500017.0
2007-10-11 17:15:00,0.6982,0.6989,0.6981,0.6988,23361250051.0
2007-10-11 17:30:00,0.6988,0.69895,0.6987,0.69895,12935399943.0
2007-10-11 17:45:00,0.6989,0.6994,0.6988,0.6994,12857300024.0
2007-10-11 18:00:00,0.6992,0.69945,0.69895,0.6992,17258950039.0
2007-10-11 18:15:00,0.6992,0.6992,0.6987,0.69895,13606700020.0
2007-10-11 18:30:00,0.6989,0.69945,0.6988,0.6992,23052399935.0
2007-10-11 18:45:00,0.6991,0.6995,0.6988,0.6988,17270099966.0
2007-10-11 19:00:00,0.69905,0.6991,0.6987,0.6988,16712300052.0
2007-10-11 19:15:00,0.699,0.69915,0.6987,0.6991,10548999955.0
2007-10-11 19:30:00,0.6991,0.6993,0.699,0.6993,10344799935.0
2007-10-11 19:45:00,0.6993,0.6993,0.69905,0.6993,10674700037.0
2007-10-11 20:00:00,0.6993,0.6994,0.69868,0.6989,9247500021.0
2007-10-11 20:15:00,0.69885,0.6989,0.6984,0.6984,14480200068.0
2007-10-11 20:30:00,0.6985,0.69885,0.6984,0.69875,17180400029.0
2007-10-11 20:45:00,0.69875,0.69895,0.6984,0.69895,16984199999.0
2007-10-11 21:00:00,0.69895,0.6991,0.698,0.6982,21709199919.0
2007-10-11 21:15:00,0.6981,0.69835,0.6978,0.698,17656000027.0
2007-10-11 21:30:00,0.698,0.69845,0.6978,0.6984,15684200020.0
2007-10-11 21:45:00,0.6984,0.6985,0.6981,0.6982,14695299988.0
2007-10-11 22:00:00,0.69825,0.6984,0.6981,0.6984,6659199999.0
2007-10-11 22:15:00,0.6984,0.69855,0.69825,0.69845,9060199977.0
2007-10-11 22:30:00,0.69845,0.6987,0.69825,0.6986,7656600011.0
2007-10-11 22:45:00,0.69855,0.6987,0.6985,0.6986,9317499954.0
2007-10-11 23:00:00,0.6985,0.6986,0.698,0.6986,2959699990.0
2007-10-11 23:15:00,0.6986,0.6987,0.6984,0.6986,1645000013.0
2007-10-11 23:30:00,0.6985,0.6986,0.6981,0.6983,3194900011.0
2007-10-11 23:45:00,0.6983,0.6983,0.6979,0.6981,5307500031.0
2007-10-12 00:00:00,0.6981,0.6982,0.6979,0.698,4140200006.0
2007-10-12 00:15:00,0.698,0.69825,0.698,0.69805,2556300003.0
2007-10-12 00:30:00,0.698,0.69824,0.6979,0.6981,2360799981.0
2007-10-12 00:45:00,0.6981,0.6981,0.69777,0.698,4285299984.0
2007-10-12 01:00:00,0.698,0.6983,0.6979,0.69815,6225199975.0
2007-10-12 01:15:00,0.6983,0.6985,0.69815,0.6985,8310800006.0
2007-10-12 01:30:00,0.6985,0.6986,0.6982,0.6982,6350799992.0
2007-10-12 01:45:00,0.69815,0.6984,0.69815,0.6983,6152999985.0
2007-10-12 02:00:00,0.6983,0.69875,0.6983,0.6985,13793799960.0
2007-10-12 02:15:00,0.6985,0.6987,0.6984,0.69865,6098600048.0
2007-10-12 02:30:00,0.69865,0.69865,0.6983,0.69855,10413399986.0
2007-10-12 02:45:00,0.69855,0.6986,0.6983,0.6986,11014999923.0
2007-10-12 03:00:00,0.6986,0.6988,0.6985,0.6986,10797300012.0
2007-10-12 03:15:00,0.6986,0.6988,0.6984,0.6987,11755999979.0
2007-10-12 03:30:00,0.6987,0.6987,0.6984,0.6986,4153899990.0
2007-10-12 03:45:00,0.6986,0.6986,0.6981,0.69815,10786599961.0
2007-10-12 04:00:00,0.6982,0.69835,0.6981,0.6983,11990600014.0
2007-10-12 04:15:00,0.6983,0.6984,0.6981,0.6983,12142999999.0
2007-10-12 04:30:00,0.6983,0.69835,0.69815,0.6983,7816100081.0
2007-10-12 04:45:00,0.6982,0.6985,0.6981,0.6983,10106199966.0
2007-10-12 05:00:00,0.6982,0.6983,0.69805,0.69805,10510700015.0
2007-10-12 05:15:00,0.6981,0.6983,0.69805,0.69825,5539399983.0
2007-10-12 05:30:00,0.69825,0.6984,0.6981,0.6983,5868800001.0
2007-10-12 05:45:00,0.6983,0.6984,0.698,0.6982,9105300031.0
2007-10-12 06:00:00,0.6982,0.6983,0.69795,0.6982,8144899952.0
2007-10-12 06:15:00,0.6982,0.6985,0.6981,0.6985,4369900005.0
2007-10-12 06:30:00,0.6985,0.6985,0.6982,0.6983,7914099941.0
2007-10-12 06:45:00,0.69825,0.6984,0.6978,0.6979,12883099925.0
2007-10-12 07:00:00,0.6979,0.6984,0.6979,0.6983,7957999955.0
2007-10-12 07:15:00,0.6983,0.69855,0.6982,0.6984,10102499982.0
2007-10-12 07:30:00,0.6984,0.6986,0.69835,0.6986,13682700005.0
2007-10-12 07:45:00,0.6986,0.6988,0.6985,0.6987,18187799978.0
2007-10-12 08:00:00,0.6987,0.6991,0.6986,0.6989,23130999928.0
2007-10-12 08:15:00,0.699,0.69915,0.6988,0.69905,20796499925.0
2007-10-12 08:30:00,0.6989,0.6994,0.6987,0.6992,21651100050.0
2007-10-12 08:45:00,0.6992,0.69955,0.6991,0.6995,17929500053.0
2007-10-12 09:00:00,0.6994,0.6995,0.6991,0.6995,24164399844.0
2007-10-12 09:15:00,0.6994,0.7002,0.6993,0.7001,24184399911.0
2007-10-12 09:30:00,0.7003,0.7004,0.6999,0.7003,13230200002.0
2007-10-12 09:45:00,0.7001,0.7005,0.7001,0.7003,20166799953.0
2007-10-12 10:00:00,0.7002,0.7006,0.6997,0.69985,25072199697.0
2007-10-12 10:15:00,0.6996,0.6998,0.6993,0.6996,24430899901.0
2007-10-12 10:30:00,0.6997,0.6998,0.6992,0.6993,17595899862.0
2007-10-12 10:45:00,0.6994,0.6994,0.6989,0.6989,24710700032.0
2007-10-12 11:00:00,0.6991,0.6993,0.6989,0.6993,21202200014.0
2007-10-12 11:15:00,0.6993,0.69965,0.699,0.6996,19625700114.0
2007-10-12 11:30:00,0.69965,0.6997,0.6991,0.6994,12963800050.0
2007-10-12 11:45:00,0.6994,0.6994,0.6989,0.699,16149699965.0
2007-10-12 12:00:00,0.6992,0.6996,0.6991,0.6996,15342900027.0
2007-10-12 12:15:00,0.6998,0.6999,0.6995,0.6995,19766400040.0
2007-10-12 12:30:00,0.6994,0.6998,0.6993,0.6995,17366299947.0
2007-10-12 12:45:00,0.69945,0.6999,0.6994,0.6998,19560700000.0
2007-10-12 13:00:00,0.6997,0.7001,0.6996,0.7001,16969800030.0
2007-10-12 13:15:00,0.7001,0.7001,0.6993,0.6993,22235400057.0
2007-10-12 13:30:00,0.6995,0.6996,0.6991,0.6992,15990299988.0
2007-10-12 13:45:00,0.6989,0.6991,0.6982,0.6983,21848099841.0
2007-10-12 14:00:00,0.6982,0.6987,0.6981,0.69845,26976599983.0
2007-10-12 14:15:00,0.6983,0.69875,0.6983,0.6984,24802600054.0
2007-10-12 14:30:00,0.6984,0.6987,0.698,0.6984,11068499910.0
2007-10-12 14:45:00,0.6983,0.6985,0.6978,0.6978,14269499944.0
2007-10-12 15:00:00,0.6979,0.6982,0.6973,0.6973,22318499955.0
2007-10-12 15:15:00,0.6974,0.6974,0.6968,0.6968,21987799960.0
2007-10-12 15:30:00,0.6969,0.6973,0.6965,0.6973,15371200029.0
2007-10-12 15:45:00,0.6973,0.6973,0.6968,0.69715,8274700041.0
2007-10-12 16:00:00,0.6969,0.6973,0.6968,0.697,20241400023.0
2007-10-12 16:15:00,0.6969,0.6972,0.6967,0.697,23839100049.0
2007-10-12 16:30:00,0.697,0.697,0.6964,0.6964,16204700092.0
2007-10-12 16:45:00,0.69655,0.6966,0.696,0.6962,11361000060.0
2007-10-12 17:00:00,0.6963,0.6967,0.6962,0.6964,17213100058.0
2007-10-12 17:15:00,0.6963,0.6967,0.6962,0.6962,24019600064.0
2007-10-12 17:30:00,0.6963,0.6966,0.6961,0.6963,21906999913.0
2007-10-12 17:45:00,0.6963,0.69655,0.696,0.6965,14720699977.0
2007-10-12 18:00:00,0.69645,0.6965,0.696,0.69635,20855899977.0
2007-10-12 18:15:00,0.6963,0.6964,0.6959,0.6964,16024025005.0
2007-10-12 18:30:00,0.6964,0.6965,0.6961,0.6965,12549499996.0
2007-10-12 18:45:00,0.6965,0.6965,0.69625,0.69645,11226800034.0
2007-10-12 19:00:00,0.6965,0.6965,0.69635,0.6964,5235700019.0
2007-10-12 19:15:00,0.6964,0.69665,0.6963,0.69655,10747400004.0
2007-10-12 19:30:00,0.6965,0.69665,0.6963,0.6966,9390599991.0
2007-10-12 19:45:00,0.69655,0.6966,0.69635,0.6964,13204699870.0
2007-10-12 20:00:00,0.6964,0.6968,0.6964,0.6967,12994099998.0
2007-10-12 20:15:00,0.6967,0.6971,0.69665,0.697,13298200060.0
2007-10-12 20:30:00,0.697,0.69705,0.69685,0.697,4087499987.0
2007-10-12 20:45:00,0.697,0.697,0.6966,0.6968,6882700026.0
2007-10-12 21:00:00,0.6968,0.6968,0.6966,0.6966,5615700026.0
2007-10-12 21:15:00,0.6966,0.6967,0.6963,0.69655,5563099981.0
2007-10-12 21:30:00,0.69655,0.6967,0.6963,0.6965,6060200044.0
2007-10-12 21:45:00,0.69645,0.69715,0.69635,0.6971,8281599988.0
2007-10-12 22:00:00,0.6971,0.6972,0.6967,0.6968,5564299966.0
2007-10-12 22:15:00,0.6968,0.6968,0.6964,0.6965,3560000005.0
2007-10-12 22:30:00,0.6965,0.6966,0.69589,0.6962,6836099969.0
2007-10-12 22:45:00,0.6962,0.6964,0.6961,0.6962,2599399991.0
2007-10-14 23:00:00,0.69625,0.6968,0.6962,0.69655,5794399995.0
2007-10-14 23:15:00,0.69655,0.69682,0.69629,0.69666,7267599984.0
2007-10-14 23:30:00,0.69685,0.69709,0.6964,0.6967,4423799987.0
2007-10-14 23:45:00,0.6967,0.6967,0.6962,0.6964,4906199988.0
2007-10-15 00:00:00,0.6964,0.6965,0.6963,0.69645,1212800000.0
2007-10-15 00:15:00,0.69645,0.69645,0.6962,0.6964,1955700011.0
2007-10-15 00:30:00,0.6964,0.6964,0.696,0.6961,8211200072.0
2007-10-15 00:45:00,0.6962,0.6963,0.6955,0.696,11446799937.0
2007-10-15 01:00:00,0.696,0.6964,0.6958,0.6962,5984099985.0
2007-10-15 01:15:00,0.6962,0.6964,0.6961,0.6963,5773399955.0
2007-10-15 01:30:00,0.6963,0.6964,0.6962,0.6964,4304900000.0
2007-10-15 01:45:00,0.6964,0.6965,0.6962,0.6963,9421500013.0
2007-10-15 02:00:00,0.6963,0.6967,0.69625,0.69665,12342199994.0
2007-10-15 02:15:00,0.69665,0.697,0.6965,0.69675,19125900054.0
2007-10-15 02:30:00,0.69675,0.69705,0.6967,0.697,14241999974.0
2007-10-15 02:45:00,0.697,0.6971,0.69675,0.69685,13014299973.0
2007-10-15 03:00:00,0.69685,0.69695,0.6966,0.69675,9076900089.0
2007-10-15 03:15:00,0.69675,0.6968,0.6966,0.69675,5285799949.0
2007-10-15 03:30:00,0.69675,0.69675,0.6966,0.6967,4747999977.0
2007-10-15 03:45:00,0.6967,0.6967,0.6964,0.6967,16877400082.0
2007-10-15 04:00:00,0.6966,0.6967,0.69655,0.6967,4858299965.0
2007-10-15 04:15:00,0.6967,0.6968,0.6961,0.6963,5890899954.0
2007-10-15 04:30:00,0.6963,0.6964,0.6959,0.6961,6905999942.0
2007-10-15 04:45:00,0.6962,0.6963,0.6958,0.6958,7895499961.0
2007-10-15 05:00:00,0.6958,0.696,0.6957,0.6959,6734199993.0
2007-10-15 05:15:00,0.6959,0.69595,0.6957,0.6959,6922500039.0
2007-10-15 05:30:00,0.6959,0.6961,0.6958,0.6961,4550799961.0
2007-10-15 05:45:00,0.6961,0.6964,0.696,0.6962,15427700012.0
2007-10-15 06:00:00,0.6962,0.6966,0.6962,0.6965,7087499965.0
2007-10-15 06:15:00,0.6966,0.6969,0.6964,0.6965,7023999980.0
2007-10-15 06:30:00,0.6965,0.69665,0.69645,0.6966,8387300019.0
2007-10-15 06:45:00,0.6966,0.6966,0.6963,0.6966,13355200044.0
2007-10-15 07:00:00,0.6966,0.6966,0.69635,0.69655,6116000007.0
2007-10-15 07:15:00,0.69655,0.6966,0.6964,0.6965,7588599972.0
2007-10-15 07:30:00,0.6965,0.69685,0.6964,0.69685,13151799997.0
2007-10-15 07:45:00,0.69685,0.69685,0.69635,0.6967,16889700029.0
2007-10-15 08:00:00,0.6967,0.697,0.69665,0.6968,9009000017.0
2007-10-15 08:15:00,0.6968,0.6968,0.69645,0.6967,13048700047.0
2007-10-15 08:30:00,0.6967,0.6968,0.6964,0.6964,15418300003.0
2007-10-15 08:45:00,0.6964,0.6966,0.6961,0.6963,20852099998.0
2007-10-15 09:00:00,0.6964,0.69685,0.6963,0.69675,20318400053.0
2007-10-15 09:15:00,0.69675,0.6969,0.6964,0.6967,24177999892.0
2007-10-15 09:30:00,0.6968,0.6972,0.6966,0.6972,23769899890.0
2007-10-15 09:45:00,0.6973,0.6978,0.6972,0.6974,25714599772.0
2007-10-15 10:00:00,0.6975,0.6979,0.6974,0.6977,21587199638.0
2007-10-15 10:15:00,0.6976,0.69795,0.6974,0.6979,14348099972.0
2007-10-15 10:30:00,0.6979,0.6979,0.69765,0.6979,21767799929.0
2007-10-15 10:45:00,0.6979,0.698,0.6977,0.6979,23632599968.0
2007-10-15 11:00:00,0.6978,0.69835,0.6978,0.69825,20968900241.0
2007-10-15 11:15:00,0.6983,0.6986,0.698,0.6986,18937199797.0
2007-10-15 11:30:00,0.6986,0.6988,0.6985,0.6986,17312099898.0
2007-10-15 11:45:00,0.6987,0.69875,0.698,0.6981,25223899887.0
2007-10-15 12:00:00,0.6982,0.6983,0.6974,0.6978,18920099869.0
2007-10-15 12:15:00,0.6977,0.6978,0.6975,0.6977,11583900028.0
2007-10-15 12:30:00,0.6977,0.6977,0.6973,0.6975,16222099946.0
2007-10-15 12:45:00,0.69755,0.69755,0.6967,0.6967,19845699892.0
2007-10-15 13:00:00,0.6966,0.6971,0.6965,0.6968,26427399414.0
2007-10-15 13:15:00,0.6966,0.69695,0.6966,0.6967,22549500283.0
2007-10-15 13:30:00,0.69675,0.697,0.6967,0.69685,20216699990.0
2007-10-15 13:45:00,0.6967,0.6969,0.6965,0.6968,10812100023.0
2007-10-15 14:00:00,0.697,0.6971,0.6968,0.69685,25616500146.0
2007-10-15 14:15:00,0.69685,0.6973,0.6968,0.6969,16042199973.0
2007-10-15 14:30:00,0.6969,0.6973,0.6968,0.697,19704599959.0
2007-10-15 14:45:00,0.6971,0.6972,0.6967,0.6968,26122700002.0
2007-10-15 15:00:00,0.6966,0.6969,0.6964,0.6967,21173900004.0
2007-10-15 15:15:00,0.6968,0.6968,0.6964,0.6964,17265599900.0
2007-10-15 15:30:00,0.6965,0.6967,0.6963,0.6966,20452799934.0
2007-10-15 15:45:00,0.6965,0.6968,0.6965,0.6967,21029899993.0
2007-10-15 16:00:00,0.6966,0.6969,0.6965,0.6967,26456499856.0
2007-10-15 16:15:00,0.6968,0.6968,0.6965,0.6967,20852699815.0
2007-10-15 16:30:00,0.6968,0.6969,0.6966,0.6968,13951199937.0
2007-10-15 16:45:00,0.6968,0.6969,0.6964,0.6964,20610200047.0
2007-10-15 17:00:00,0.6965,0.6967,0.6962,0.6962,28414500045.0
2007-10-15 17:15:00,0.6963,0.6963,0.6959,0.6959,26551700002.0
2007-10-15 17:30:00,0.6959,0.6963,0.6958,0.6959,19267614097.0
2007-10-15 17:45:00,0.696,0.69625,0.6958,0.6961,17810099998.0
2007-10-15 18:00:00,0.6962,0.6963,0.696,0.6963,15469799958.0
2007-10-15 18:15:00,0.69625,0.6963,0.696,0.69615,11897200031.0
2007-10-15 18:30:00,0.69615,0.6963,0.696,0.6962,14842400047.0
2007-10-15 18:45:00,0.6962,0.6962,0.6958,0.696,15515199905.0
2007-10-15 19:00:00,0.696,0.696,0.6952,0.6952,22840799882.0
2007-10-15 19:15:00,0.6953,0.6954,0.69495,0.6952,19038000043.0
2007-10-15 19:30:00,0.6952,0.6953,0.6951,0.69525,16718799909.0
2007-10-15 19:45:00,0.6953,0.6954,0.69515,0.6954,13449599999.0
2007-10-15 20:00:00,0.6953,0.6954,0.6951,0.6953,16634799981.0
2007-10-15 20:15:00,0.6953,0.6954,0.6951,0.6952,16189800011.0
2007-10-15 20:30:00,0.6952,0.6954,0.6951,0.6953,14555200109.0
2007-10-15 20:45:00,0.6953,0.6954,0.69505,0.6953,16987299915.0
2007-10-15 21:00:00,0.6952,0.6953,0.6949,0.695,15910499963.0
2007-10-15 21:15:00,0.695,0.6952,0.6948,0.6951,11873900019.0
2007-10-15 21:30:00,0.6951,0.6954,0.695,0.695,15597000090.0
2007-10-15 21:45:00,0.695,0.6953,0.695,0.695,12407099947.0
2007-10-15 22:00:00,0.695,0.6952,0.6948,0.6949,14020600013.0
2007-10-15 22:15:00,0.695,0.6953,0.69485,0.6953,8724799970.0
2007-10-15 22:30:00,0.6953,0.6956,0.6951,0.6954,10155000010.0
2007-10-15 22:45:00,0.69535,0.6954,0.6952,0.6952,4076599981.0
2007-10-15 23:00:00,0.6951,0.69565,0.6951,0.6954,6165300048.0
2007-10-15 23:15:00,0.6954,0.6957,0.69512,0.6957,1368899988.0
2007-10-15 23:30:00,0.6957,0.6957,0.69537,0.6956,3033799968.0
2007-10-15 23:45:00,0.6956,0.6959,0.6955,0.6957,5010399934.0
2007-10-16 00:00:00,0.6957,0.6961,0.6955,0.6958,6781599899.0
2007-10-16 00:15:00,0.6958,0.6959,0.6956,0.6958,13788499829.0
2007-10-16 00:30:00,0.6958,0.6958,0.6954,0.6955,7677200000.0
2007-10-16 00:45:00,0.6955,0.6955,0.69525,0.6953,5365900030.0
2007-10-16 01:00:00,0.6953,0.69555,0.695,0.6955,10371099966.0
2007-10-16 01:15:00,0.6955,0.69555,0.6952,0.6953,7299200003.0
2007-10-16 01:30:00,0.6953,0.6956,0.69515,0.6956,7871499955.0
2007-10-16 01:45:00,0.6956,0.6956,0.6954,0.6955,9936399968.0
2007-10-16 02:00:00,0.69545,0.6956,0.6952,0.6954,13357399923.0
2007-10-16 02:15:00,0.6954,0.6957,0.6951,0.6954,13785399955.0
2007-10-16 02:30:00,0.6955,0.6956,0.69535,0.6955,11644600100.0
2007-10-16 02:45:00,0.6955,0.6955,0.69525,0.6953,12834299951.0
2007-10-16 03:00:00,0.69525,0.6953,0.69515,0.69525,9147699924.0
2007-10-16 03:15:00,0.6952,0.69525,0.6951,0.6952,13414000089.0
2007-10-16 03:30:00,0.6952,0.6953,0.6951,0.6953,11079299990.0
2007-10-16 03:45:00,0.69525,0.6953,0.6951,0.6953,7666100066.0
2007-10-16 04:00:00,0.6953,0.6953,0.695,0.69525,6936599983.0
2007-10-16 04:15:00,0.69525,0.6953,0.6951,0.6953,7531399946.0
2007-10-16 04:30:00,0.6953,0.6953,0.6951,0.6951,6320399990.0
2007-10-16 04:45:00,0.6951,0.6953,0.69505,0.6952,8929999989.0
2007-10-16 05:00:00,0.6952,0.6953,0.695,0.6951,11604099920.0
2007-10-16 05:15:00,0.6951,0.69525,0.695,0.6952,8064399925.0
2007-10-16 05:30:00,0.6952,0.6953,0.6951,0.6953,6725000033.0
2007-10-16 05:45:00,0.6953,0.69535,0.69515,0.6952,5064500012.0
2007-10-16 06:00:00,0.6952,0.69525,0.69495,0.69505,5360700029.0
2007-10-16 06:15:00,0.69505,0.6953,0.695,0.69515,10006699906.0
2007-10-16 06:30:00,0.69515,0.6953,0.695,0.6951,11242999979.0
2007-10-16 06:45:00,0.6952,0.6953,0.695,0.69525,12540899886.0
2007-10-16 07:00:00,0.69525,0.6953,0.69505,0.6953,12888700094.0
2007-10-16 07:15:00,0.69535,0.6956,0.6952,0.6956,10250299908.0
2007-10-16 07:30:00,0.6956,0.6958,0.6955,0.6956,13754299990.0
2007-10-16 07:45:00,0.69555,0.6961,0.69555,0.696,18334099855.0
2007-10-16 08:00:00,0.6958,0.6964,0.69575,0.6963,20232599937.0
2007-10-16 08:15:00,0.6963,0.6964,0.696,0.6963,18832999932.0
2007-10-16 08:30:00,0.6963,0.6965,0.6962,0.69635,16977300033.0
2007-10-16 08:45:00,0.69635,0.6968,0.69635,0.6965,16662399893.0
2007-10-16 09:00:00,0.6965,0.6966,0.6958,0.6959,21445800195.0
2007-10-16 09:15:00,0.6957,0.6965,0.6956,0.6958,28984500105.0
2007-10-16 09:30:00,0.6959,0.6962,0.6952,0.6957,21291300081.0
2007-10-16 09:45:00,0.6958,0.6961,0.6955,0.6959,8686800022.0
2007-10-16 10:00:00,0.6959,0.696,0.6953,0.6954,27038599987.0
2007-10-16 10:15:00,0.6953,0.6956,0.6951,0.6953,19845499923.0
2007-10-16 10:30:00,0.6959,0.6974,0.6959,0.6973,28456599678.0
2007-10-16 10:45:00,0.6974,0.6976,0.6971,0.6972,18106099801.0
2007-10-16 11:00:00,0.6973,0.6974,0.6968,0.6971,19948400035.0
2007-10-16 11:15:00,0.6972,0.6974,0.6967,0.6971,25059499843.0
2007-10-16 11:30:00,0.6971,0.6971,0.6966,0.6966,21463299948.0
2007-10-16 11:45:00,0.6967,0.6968,0.6963,0.6966,15664099910.0
2007-10-16 12:00:00,0.6965,0.6967,0.6964,0.6965,16263099921.0
2007-10-16 12:15:00,0.6966,0.6966,0.6962,0.6964,11421999969.0
2007-10-16 12:30:00,0.69635,0.6966,0.6963,0.69635,18969599907.0
2007-10-16 12:45:00,0.6962,0.697,0.6961,0.6968,25889300104.0
2007-10-16 13:00:00,0.6969,0.697,0.6966,0.6969,27071400208.0
2007-10-16 13:15:00,0.6968,0.6973,0.6968,0.6971,17855699981.0
2007-10-16 13:30:00,0.6969,0.697,0.6967,0.6967,20680799778.0
2007-10-16 13:45:00,0.6968,0.6969,0.6963,0.69675,23866100068.0
2007-10-16 14:00:00,0.6966,0.6968,0.69645,0.6965,18952199917.0
2007-10-16 14:15:00,0.6965,0.6967,0.6964,0.6964,17307299927.0
2007-10-16 14:30:00,0.69645,0.6965,0.696,0.69615,17081699858.0
2007-10-16 14:45:00,0.6962,0.6963,0.6959,0.6961,22490971553.0
2007-10-16 15:00:00,0.6961,0.6966,0.6961,0.6961,25300471738.0
2007-10-16 15:15:00,0.696,0.6965,0.69565,0.6959,28531300094.0
2007-10-16 15:30:00,0.6958,0.6964,0.6958,0.69635,22255799804.0
2007-10-16 15:45:00,0.6962,0.6967,0.6962,0.6966,27770699880.0
2007-10-16 16:00:00,0.6967,0.6969,0.6961,0.6964,27604299970.0
2007-10-16 16:15:00,0.69645,0.69685,0.6964,0.6968,20990799944.0
2007-10-16 16:30:00,0.6968,0.69685,0.6965,0.6965,23285300006.0
2007-10-16 16:45:00,0.6965,0.6968,0.6963,0.6965,21935699980.0
2007-10-16 17:00:00,0.6966,0.6968,0.6965,0.6966,14927600013.0
2007-10-16 17:15:00,0.6966,0.6966,0.69615,0.69645,23400999956.0
2007-10-16 17:30:00,0.69645,0.6971,0.6964,0.6969,22527300008.0
2007-10-16 17:45:00,0.69695,0.69705,0.6967,0.69685,21395000004.0
2007-10-16 18:00:00,0.69685,0.69685,0.69665,0.69665,19462499951.0
2007-10-16 18:15:00,0.6967,0.697,0.69665,0.6969,16469099996.0
2007-10-16 18:30:00,0.6969,0.697,0.6967,0.6968,15093799993.0
2007-10-16 18:45:00,0.6968,0.6968,0.6965,0.6966,11431899979.0
2007-10-16 19:00:00,0.6966,0.69665,0.6964,0.6965,12011200023.0
2007-10-16 19:15:00,0.6965,0.6969,0.6965,0.6969,11653000053.0
2007-10-16 19:30:00,0.6969,0.69725,0.69675,0.69725,10282099990.0
2007-10-16 19:45:00,0.69725,0.6973,0.69705,0.69715,9103600012.0
2007-10-16 20:00:00,0.69715,0.6973,0.69705,0.69715,11388599981.0
2007-10-16 20:15:00,0.69715,0.69715,0.697,0.69705,11253999988.0
2007-10-16 20:30:00,0.6971,0.69725,0.69685,0.6972,7998999999.0
2007-10-16 20:45:00,0.6972,0.69725,0.69695,0.6972,8522500002.0
2007-10-16 21:00:00,0.6972,0.6972,0.6968,0.6969,7504800022.0
2007-10-16 21:15:00,0.6969,0.6971,0.69675,0.69705,7294999986.0
2007-10-16 21:30:00,0.69705,0.6971,0.69675,0.69685,6536199995.0
2007-10-16 21:45:00,0.69685,0.697,0.69675,0.697,8555800011.0
2007-10-16 22:00:00,0.697,0.6971,0.6968,0.6969,9330599989.0
2007-10-16 22:15:00,0.6969,0.6972,0.69685,0.6971,9727099971.0
2007-10-16 22:30:00,0.6972,0.6975,0.697,0.6971,9658200015.0
2007-10-16 22:45:00,0.6971,0.6973,0.6969,0.697,12545600071.0
2007-10-16 23:00:00,0.6971,0.6972,0.6969,0.6971,9732000008.0
2007-10-16 23:15:00,0.69715,0.69725,0.6969,0.6971,4601400004.0
2007-10-16 23:30:00,0.6971,0.6974,0.6969,0.6974,2651899976.0
2007-10-16 23:45:00,0.6974,0.69745,0.6969,0.69725,2020499995.0
2007-10-17 00:00:00,0.6971,0.69735,0.69705,0.6973,3122999996.0
2007-10-17 00:15:00,0.6973,0.6976,0.6972,0.69755,6860000000.0
2007-10-17 00:30:00,0.69755,0.6976,0.69735,0.6975,4334699991.0
2007-10-17 00:45:00,0.69745,0.6976,0.69735,0.69745,3967700007.0
2007-10-17 01:00:00,0.6974,0.6977,0.6974,0.69765,5632899997.0
2007-10-17 01:15:00,0.6976,0.6977,0.69745,0.6976,6096299975.0
2007-10-17 01:30:00,0.69755,0.6978,0.69755,0.6977,5629799971.0
2007-10-17 01:45:00,0.6977,0.69785,0.69765,0.6978,4401800001.0
2007-10-17 02:00:00,0.6978,0.6979,0.6977,0.69775,8719999985.0
2007-10-17 02:15:00,0.69775,0.69785,0.69765,0.6978,12739800004.0
2007-10-17 02:30:00,0.6978,0.69785,0.69745,0.6976,9757900007.0
2007-10-17 02:45:00,0.6976,0.6978,0.69745,0.6977,6986699990.0
2007-10-17 03:00:00,0.6977,0.6977,0.6974,0.6976,6195599987.0
2007-10-17 03:15:00,0.6976,0.6978,0.69745,0.6977,5060900012.0
2007-10-17 03:30:00,0.6977,0.6979,0.69755,0.6977,8854099992.0
2007-10-17 03:45:00,0.6977,0.69775,0.6973,0.6975,7643699991.0
2007-10-17 04:00:00,0.6975,0.69765,0.69715,0.69715,7404900001.0
2007-10-17 04:15:00,0.69715,0.6974,0.69695,0.6973,7487500010.0
2007-10-17 04:30:00,0.6973,0.69745,0.69715,0.69735,5708300038.0
2007-10-17 04:45:00,0.69735,0.6975,0.69705,0.69705,5856299998.0
2007-10-17 05:00:00,0.69715,0.6976,0.69715,0.6975,5570000003.0
2007-10-17 05:15:00,0.69745,0.6976,0.6973,0.69745,9237800033.0
2007-10-17 05:30:00,0.6975,0.6975,0.697,0.6972,10879600104.0
2007-10-17 05:45:00,0.6972,0.69735,0.69715,0.6973,9771100019.0
2007-10-17 06:00:00,0.6973,0.6975,0.69725,0.69725,7594900003.0
2007-10-17 06:15:00,0.6973,0.6974,0.69715,0.69725,6818499995.0
2007-10-17 06:30:00,0.69725,0.6978,0.6972,0.6977,10718900018.0
2007-10-17 06:45:00,0.69765,0.6978,0.69735,0.69765,8312700004.0
2007-10-17 07:00:00,0.69765,0.69785,0.69755,0.69755,11671200000.0
2007-10-17 07:15:00,0.69755,0.69775,0.69755,0.6977,9654799990.0
2007-10-17 07:30:00,0.6977,0.6979,0.69765,0.69775,13890699952.0
2007-10-17 07:45:00,0.69775,0.69785,0.69735,0.69765,12086200000.0
2007-10-17 08:00:00,0.69765,0.6981,0.69765,0.69805,14953799975.0
2007-10-17 08:15:00,0.698,0.69835,0.69795,0.69815,21681800020.0
2007-10-17 08:30:00,0.69815,0.6985,0.698,0.69835,19325499953.0
2007-10-17 08:45:00,0.6983,0.69865,0.6981,0.6982,16402599990.0
2007-10-17 09:00:00,0.6982,0.69825,0.6973,0.6974,26086300103.0
2007-10-17 09:15:00,0.6973,0.6978,0.6972,0.6978,21723249990.0
2007-10-17 09:30:00,0.6978,0.69795,0.69695,0.697,17369249988.0
2007-10-17 09:45:00,0.697,0.69705,0.69625,0.6967,23267299918.0
2007-10-17 10:00:00,0.6967,0.6974,0.69655,0.69735,18305399996.0
2007-10-17 10:15:00,0.69735,0.6974,0.6969,0.6971,23165899891.0
2007-10-17 10:30:00,0.69715,0.6977,0.6959,0.69655,19036800011.0
2007-10-17 10:45:00,0.69655,0.69705,0.6965,0.6968,19993499980.0
2007-10-17 11:00:00,0.6968,0.69745,0.6967,0.69735,20911599961.0
2007-10-17 11:15:00,0.69735,0.69775,0.6973,0.6975,22648000002.0
2007-10-17 11:30:00,0.6975,0.69785,0.697,0.6971,17025699966.0
2007-10-17 11:45:00,0.6971,0.6973,0.6967,0.69705,15293299979.0
2007-10-17 12:00:00,0.69705,0.6971,0.69665,0.69675,17342399958.0
2007-10-17 12:15:00,0.69675,0.6971,0.69665,0.697,13516099937.0
2007-10-17 12:30:00,0.697,0.69705,0.69675,0.69685,9127599990.0
2007-10-17 12:45:00,0.6969,0.69695,0.69645,0.69655,10898499952.0
2007-10-17 13:00:00,0.6965,0.69735,0.69645,0.69725,20467199992.0
2007-10-17 13:15:00,0.69725,0.69725,0.6969,0.69695,22486599954.0
2007-10-17 13:30:00,0.69695,0.69715,0.69685,0.6969,14334000020.0
2007-10-17 13:45:00,0.6969,0.6973,0.69685,0.6971,15584200001.0
2007-10-17 14:00:00,0.6971,0.6973,0.697,0.6973,17705699994.0
2007-10-17 14:15:00,0.6973,0.6973,0.6965,0.69665,16345400004.0
2007-10-17 14:30:00,0.69665,0.69725,0.69645,0.6972,20104499976.0
2007-10-17 14:45:00,0.6972,0.6972,0.6969,0.6971,17450100002.0
2007-10-17 15:00:00,0.6971,0.69755,0.6969,0.6975,25099399917.0
2007-10-17 15:15:00,0.69745,0.6976,0.6971,0.6971,22640999960.0
2007-10-17 15:30:00,0.6972,0.6975,0.6967,0.6969,27818399974.0
2007-10-17 15:45:00,0.6969,0.6973,0.6968,0.6973,19210199898.0
2007-10-17 16:00:00,0.6973,0.6973,0.6969,0.6973,20754799946.0
2007-10-17 16:15:00,0.6973,0.69735,0.6971,0.69725,18755699974.0
2007-10-17 16:30:00,0.6973,0.6974,0.6971,0.6972,19462299987.0
2007-10-17 16:45:00,0.6972,0.69725,0.69655,0.69665,25874525080.0
2007-10-17 17:00:00,0.69665,0.69685,0.6964,0.69665,23374100038.0
2007-10-17 17:15:00,0.69665,0.6967,0.6964,0.69665,19464299938.0
2007-10-17 17:30:00,0.6965,0.6968,0.6964,0.69665,17210000060.0
2007-10-17 17:45:00,0.69665,0.69695,0.6966,0.69685,18029100036.0
2007-10-17 18:00:00,0.6967,0.6969,0.69655,0.6968,17993800049.0
2007-10-17 18:15:00,0.69685,0.6969,0.6964,0.6966,22197799965.0
2007-10-17 18:30:00,0.6966,0.69695,0.6965,0.69695,14914199984.0
2007-10-17 18:45:00,0.69695,0.69695,0.6965,0.6966,15060799990.0
2007-10-17 19:00:00,0.6966,0.6968,0.69625,0.6966,12770100017.0
2007-10-17 19:15:00,0.6966,0.697,0.69655,0.69695,21036900009.0
2007-10-17 19:30:00,0.69695,0.697,0.6967,0.69685,20431599946.0
2007-10-17 19:45:00,0.6968,0.697,0.6967,0.69695,15466800022.0
2007-10-17 20:00:00,0.69695,0.69715,0.69675,0.69685,15033799882.0
2007-10-17 20:15:00,0.6969,0.69705,0.69675,0.697,13223900016.0
2007-10-17 20:30:00,0.697,0.6971,0.6969,0.697,9661499925.0
2007-10-17 20:45:00,0.69695,0.697,0.69675,0.69685,11239599963.0
2007-10-17 21:00:00,0.69685,0.69705,0.6968,0.69695,16582299907.0
2007-10-17 21:15:00,0.69695,0.697,0.69665,0.69685,12894499968.0
2007-10-17 21:30:00,0.69685,0.6971,0.6968,0.6969,7383099992.0
2007-10-17 21:45:00,0.6969,0.6969,0.6961,0.6962,14089300000.0
2007-10-17 22:00:00,0.6962,0.6964,0.69605,0.6963,5531299981.0
2007-10-17 22:15:00,0.6963,0.6965,0.69615,0.6964,6895199978.0
2007-10-17 22:30:00,0.6964,0.69655,0.69605,0.69645,8140399964.0
2007-10-17 22:45:00,0.69645,0.6965,0.69605,0.69605,5737199997.0
2007-10-17 23:00:00,0.69605,0.6964,0.69605,0.69625,5355699996.0
2007-10-17 23:15:00,0.6964,0.6964,0.69615,0.6963,4195999984.0
2007-10-17 23:30:00,0.6963,0.6966,0.6958,0.69635,4496600003.0
2007-10-17 23:45:00,0.69635,0.69655,0.6958,0.6962,5199100003.0
2007-10-18 00:00:00,0.69615,0.69645,0.69605,0.6964,5934999997.0
2007-10-18 00:15:00,0.6964,0.69685,0.69635,0.69655,4584399987.0
2007-10-18 00:30:00,0.69655,0.69685,0.69635,0.69685,4423800007.0
2007-10-18 00:45:00,0.69685,0.69685,0.69655,0.69665,3881200003.0
2007-10-18 01:00:00,0.69665,0.6968,0.69655,0.6967,2831000004.0
2007-10-18 01:15:00,0.6967,0.6968,0.6964,0.69655,4535799981.0
2007-10-18 01:30:00,0.69655,0.6968,0.69645,0.6966,4119499998.0
2007-10-18 01:45:00,0.6966,0.6968,0.69655,0.69675,4040499998.0
2007-10-18 02:00:00,0.69675,0.6968,0.69645,0.6965,4426399999.0
2007-10-18 02:15:00,0.6965,0.6966,0.6962,0.69645,6954099997.0
2007-10-18 02:30:00,0.69645,0.69665,0.69625,0.6965,5206100019.0
2007-10-18 02:45:00,0.6965,0.6967,0.6962,0.6963,6875900014.0
2007-10-18 03:00:00,0.6963,0.6965,0.69625,0.6964,7008999970.0
2007-10-18 03:15:00,0.6964,0.69675,0.6964,0.6966,8524199983.0
2007-10-18 03:30:00,0.6966,0.69705,0.6965,0.69695,9497200024.0
2007-10-18 03:45:00,0.69695,0.6972,0.69685,0.697,11140900001.0
2007-10-18 04:00:00,0.697,0.69735,0.6969,0.69725,14112199981.0
2007-10-18 04:15:00,0.69725,0.69735,0.69705,0.6973,12276399999.0
2007-10-18 04:30:00,0.6973,0.6974,0.69705,0.6974,6270800000.0
2007-10-18 04:45:00,0.69745,0.6975,0.6972,0.6972,6359000024.0
2007-10-18 05:00:00,0.69735,0.6976,0.6972,0.6976,4762500010.0
2007-10-18 05:15:00,0.6976,0.6978,0.69725,0.6975,5764700022.0
2007-10-18 05:30:00,0.6975,0.6975,0.6972,0.69745,3480599984.0
2007-10-18 05:45:00,0.69745,0.69765,0.69735,0.69765,3871400004.0
2007-10-18 06:00:00,0.69765,0.6978,0.6976,0.6977,4054499977.0
2007-10-18 06:15:00,0.6977,0.6977,0.69745,0.69765,5170800019.0
2007-10-18 06:30:00,0.69765,0.6979,0.69755,0.6977,5802599989.0
2007-10-18 06:45:00,0.69775,0.69795,0.69765,0.6977,3638899977.0
2007-10-18 07:00:00,0.6977,0.69785,0.69745,0.69745,5610299991.0
2007-10-18 07:15:00,0.69735,0.6975,0.6972,0.69745,2883099993.0
2007-10-18 07:30:00,0.69745,0.6975,0.69725,0.69735,5827800036.0
2007-10-18 07:45:00,0.6973,0.6976,0.69695,0.69715,9880300015.0
2007-10-18 08:00:00,0.69715,0.6972,0.69675,0.6969,11226300027.0
2007-10-18 08:15:00,0.6969,0.6972,0.6968,0.697,17471399983.0
2007-10-18 08:30:00,0.697,0.69765,0.6969,0.6975,13478199999.0
2007-10-18 08:45:00,0.6975,0.6979,0.69735,0.6977,13356399983.0
2007-10-18 09:00:00,0.6977,0.6978,0.6973,0.6973,18589199953.0
2007-10-18 09:15:00,0.69735,0.69785,0.6973,0.6978,15947299919.0
2007-10-18 09:30:00,0.6978,0.6982,0.69765,0.6978,11762899975.0
2007-10-18 09:45:00,0.6978,0.6979,0.6976,0.6978,12853799985.0
2007-10-18 10:00:00,0.6978,0.6982,0.6976,0.69775,20580699984.0
2007-10-18 10:15:00,0.69775,0.69785,0.69755,0.69755,18030900017.0
2007-10-18 10:30:00,0.69755,0.69755,0.69585,0.6969,20589099971.0
2007-10-18 10:45:00,0.6969,0.697,0.6964,0.6966,19082499987.0
2007-10-18 11:00:00,0.6966,0.69765,0.6965,0.6975,24779700032.0
2007-10-18 11:15:00,0.6973,0.6974,0.69715,0.6972,14129499978.0
2007-10-18 11:30:00,0.6972,0.6974,0.69695,0.69705,17668699910.0
2007-10-18 11:45:00,0.69705,0.69725,0.6967,0.69715,18333899960.0
2007-10-18 12:00:00,0.69715,0.6974,0.69705,0.6973,13640399954.0
2007-10-18 12:15:00,0.6973,0.69735,0.697,0.6972,14124099974.0
2007-10-18 12:30:00,0.6972,0.69765,0.6971,0.6974,11633524723.0
2007-10-18 12:45:00,0.6974,0.6975,0.6972,0.69745,15459600038.0
2007-10-18 13:00:00,0.6974,0.6976,0.6969,0.6969,15686200008.0
2007-10-18 13:15:00,0.697,0.69725,0.6969,0.6971,13222499979.0
2007-10-18 13:30:00,0.6972,0.6975,0.697,0.6974,19574299933.0
2007-10-18 13:45:00,0.6974,0.6978,0.6973,0.6975,18108299976.0
2007-10-18 14:00:00,0.6975,0.69815,0.6975,0.6979,21836499998.0
2007-10-18 14:15:00,0.6979,0.6981,0.6977,0.6979,20117600112.0
2007-10-18 14:30:00,0.6979,0.69815,0.6975,0.6978,22385599972.0
2007-10-18 14:45:00,0.6978,0.6978,0.6974,0.6977,20525999983.0
2007-10-18 15:00:00,0.6975,0.6978,0.69745,0.6977,19011300007.0
2007-10-18 15:15:00,0.6977,0.6978,0.6975,0.69765,18134000021.0
2007-10-18 15:30:00,0.6975,0.6979,0.6975,0.6977,24695699995.0
2007-10-18 15:45:00,0.6978,0.6979,0.6976,0.6978,21198900056.0
2007-10-18 16:00:00,0.6978,0.6982,0.69775,0.69795,23145499983.0
2007-10-18 16:15:00,0.6978,0.6981,0.6977,0.6978,20642199947.0
2007-10-18 16:30:00,0.6979,0.6979,0.6977,0.6978,18483299958.0
2007-10-18 16:45:00,0.6978,0.69815,0.6977,0.6979,21313799945.0
2007-10-18 17:00:00,0.6977,0.6982,0.6977,0.6979,21682700009.0
2007-10-18 17:15:00,0.69795,0.69815,0.6978,0.69795,20308599971.0
2007-10-18 17:30:00,0.69795,0.69815,0.6977,0.69815,19639399986.0
2007-10-18 17:45:00,0.69815,0.6986,0.698,0.6985,19585699978.0
2007-10-18 18:00:00,0.6985,0.6988,0.69845,0.6987,18522000037.0
2007-10-18 18:15:00,0.6987,0.6989,0.6987,0.6987,15329500015.0
2007-10-18 18:30:00,0.6987,0.69875,0.69835,0.6984,15030499997.0
2007-10-18 18:45:00,0.6984,0.6986,0.69825,0.6984,12394600034.0
2007-10-18 19:00:00,0.6984,0.6985,0.6982,0.6983,10382399957.0
2007-10-18 19:15:00,0.69825,0.69845,0.69825,0.69835,11663000010.0
2007-10-18 19:30:00,0.69835,0.6985,0.6983,0.69835,9662700009.0
2007-10-18 19:45:00,0.69835,0.6984,0.6981,0.6982,11462099933.0
2007-10-18 20:00:00,0.6982,0.69835,0.69795,0.6983,18980999921.0
2007-10-18 20:15:00,0.69825,0.69835,0.6981,0.6983,15862799973.0
2007-10-18 20:30:00,0.6984,0.6987,0.69825,0.6986,15754299963.0
2007-10-18 20:45:00,0.6986,0.69905,0.6985,0.699,9863300008.0
2007-10-18 21:00:00,0.699,0.699,0.69885,0.6989,7837699999.0
2007-10-18 21:15:00,0.6989,0.69895,0.6987,0.69885,13781799904.0
2007-10-18 21:30:00,0.69885,0.699,0.69875,0.699,6219299976.0
2007-10-18 21:45:00,0.699,0.69905,0.69865,0.6988,7400800005.0
2007-10-18 22:00:00,0.69885,0.69935,0.69875,0.69915,7785800013.0
2007-10-18 22:15:00,0.69915,0.69935,0.69895,0.69915,6913600009.0
2007-10-18 22:30:00,0.69915,0.6993,0.69895,0.6992,6447800019.0
2007-10-18 22:45:00,0.69925,0.6993,0.699,0.6991,10721200016.0
2007-10-18 23:00:00,0.6991,0.6991,0.6987,0.6989,5199100000.0
2007-10-18 23:15:00,0.6989,0.6992,0.69875,0.69895,3090600010.0
2007-10-18 23:30:00,0.69895,0.69915,0.6986,0.69875,4126900015.0
2007-10-18 23:45:00,0.69875,0.6993,0.6986,0.6992,5616600003.0
2007-10-19 00:00:00,0.6992,0.69935,0.6991,0.6993,4031499996.0
2007-10-19 00:15:00,0.6993,0.6994,0.69905,0.69935,4582400004.0
2007-10-19 00:30:00,0.69935,0.6994,0.69915,0.6992,5078299991.0
2007-10-19 00:45:00,0.6992,0.6993,0.6991,0.69925,6288300007.0
2007-10-19 01:00:00,0.6993,0.6993,0.699,0.69905,5024999997.0
2007-10-19 01:15:00,0.6991,0.69955,0.69905,0.69915,5964900014.0
2007-10-19 01:30:00,0.6992,0.6992,0.69875,0.6989,8175700038.0
2007-10-19 01:45:00,0.69885,0.6989,0.6987,0.69875,2537199994.0
2007-10-19 02:00:00,0.69875,0.69895,0.6987,0.6988,6896700007.0
2007-10-19 02:15:00,0.6988,0.69895,0.69865,0.69885,3784099994.0
2007-10-19 02:30:00,0.69885,0.6989,0.69865,0.6988,9035099970.0
2007-10-19 02:45:00,0.6988,0.6992,0.69845,0.6986,17629499952.0
2007-10-19 03:00:00,0.6986,0.6987,0.69835,0.6984,12081300012.0
2007-10-19 03:15:00,0.69845,0.69865,0.6983,0.69855,8737900013.0
2007-10-19 03:30:00,0.69855,0.69865,0.69835,0.6984,8951100023.0
2007-10-19 03:45:00,0.6984,0.69875,0.69835,0.69855,7464100016.0
2007-10-19 04:00:00,0.69855,0.69855,0.69835,0.69845,6559600025.0
2007-10-19 04:15:00,0.6984,0.6987,0.6984,0.6986,5564300008.0
2007-10-19 04:30:00,0.6986,0.6988,0.6984,0.6985,7164499995.0
2007-10-19 04:45:00,0.6985,0.69855,0.6981,0.6983,9027699996.0
2007-10-19 05:00:00,0.6983,0.6985,0.69815,0.69825,6546199990.0
2007-10-19 05:15:00,0.69825,0.69835,0.69805,0.69815,8454300000.0
2007-10-19 05:30:00,0.69815,0.69815,0.6977,0.69775,9682300017.0
2007-10-19 05:45:00,0.69775,0.69865,0.6977,0.6983,13025100006.0
2007-10-19 06:00:00,0.69825,0.69865,0.69815,0.69855,10518599977.0
2007-10-19 06:15:00,0.69855,0.69855,0.6983,0.69845,8043500016.0
2007-10-19 06:30:00,0.6984,0.6985,0.698,0.69805,9573400019.0
2007-10-19 06:45:00,0.6981,0.6983,0.698,0.6982,7617399971.0
2007-10-19 07:00:00,0.6982,0.6984,0.6981,0.69815,6110600006.0
2007-10-19 07:15:00,0.69825,0.69855,0.69825,0.69835,6468199981.0
2007-10-19 07:30:00,0.69835,0.6986,0.6983,0.6986,6879800026.0
2007-10-19 07:45:00,0.6986,0.6989,0.6985,0.6986,13933999980.0
2007-10-19 08:00:00,0.6986,0.6986,0.69805,0.6984,15297399987.0
2007-10-19 08:15:00,0.6984,0.6989,0.6982,0.69865,16918000038.0
2007-10-19 08:30:00,0.69865,0.699,0.69855,0.6987,15027799978.0
2007-10-19 08:45:00,0.6987,0.69925,0.6986,0.699,19672899931.0
2007-10-19 09:00:00,0.6989,0.70015,0.6989,0.6994,23096300018.0
2007-10-19 09:15:00,0.6994,0.6998,0.6988,0.6989,18900399964.0
2007-10-19 09:30:00,0.699,0.69925,0.6988,0.6988,21003799968.0
2007-10-19 09:45:00,0.69895,0.6991,0.6987,0.699,24315799996.0
2007-10-19 10:00:00,0.6988,0.699,0.69875,0.6988,15461199908.0
2007-10-19 10:15:00,0.69885,0.69915,0.6988,0.69915,20582899874.0
2007-10-19 10:30:00,0.69905,0.69905,0.6979,0.69825,22580199972.0
2007-10-19 10:45:00,0.69825,0.69845,0.698,0.6984,25720899846.0
2007-10-19 11:00:00,0.6984,0.6985,0.69795,0.69805,24228099892.0
2007-10-19 11:15:00,0.6979,0.69815,0.6978,0.69805,21766099985.0
2007-10-19 11:30:00,0.69805,0.69805,0.6975,0.6975,20647399968.0
2007-10-19 11:45:00,0.6975,0.69765,0.6973,0.6974,20758099981.0
2007-10-19 12:00:00,0.6975,0.69755,0.697,0.6971,27395200198.0
2007-10-19 12:15:00,0.6971,0.6974,0.6971,0.6973,24263999959.0
2007-10-19 12:30:00,0.6973,0.69745,0.69705,0.69725,17479199927.0
2007-10-19 12:45:00,0.69725,0.69735,0.69705,0.6973,21415499938.0
2007-10-19 13:00:00,0.6973,0.6974,0.69705,0.6971,16197099981.0
2007-10-19 13:15:00,0.6971,0.6972,0.69675,0.697,18026455516.0
2007-10-19 13:30:00,0.697,0.6974,0.69695,0.69735,16457599950.0
2007-10-19 13:45:00,0.69735,0.6974,0.6969,0.6971,21471999936.0
2007-10-19 14:00:00,0.6971,0.6975,0.697,0.6972,21162600014.0
2007-10-19 14:15:00,0.69725,0.6973,0.6971,0.6972,15981100015.0
2007-10-19 14:30:00,0.6971,0.6974,0.6968,0.6969,20828799933.0
2007-10-19 14:45:00,0.697,0.697,0.6966,0.6967,21006299940.0
2007-10-19 15:00:00,0.6967,0.697,0.6966,0.69665,22025699955.0
2007-10-19 15:15:00,0.6967,0.69685,0.6964,0.6966,20588300026.0
2007-10-19 15:30:00,0.6967,0.6971,0.69665,0.697,24755899955.0
2007-10-19 15:45:00,0.6969,0.6971,0.69665,0.6967,19142499967.0
2007-10-19 16:00:00,0.6967,0.6967,0.6958,0.696,26937199867.0
2007-10-19 16:15:00,0.6959,0.6965,0.6959,0.69645,22998699958.0
2007-10-19 16:30:00,0.6965,0.6966,0.6959,0.696,18974799968.0
2007-10-19 16:45:00,0.6961,0.69655,0.6959,0.6964,26299600011.0
2007-10-19 17:00:00,0.6962,0.69645,0.6962,0.6962,21815900042.0
2007-10-19 17:15:00,0.6961,0.6964,0.6961,0.6962,22289299981.0
2007-10-19 17:30:00,0.6962,0.6964,0.6958,0.6961,19594699907.0
2007-10-19 17:45:00,0.69615,0.6963,0.696,0.6962,25145799986.0
2007-10-19 18:00:00,0.6962,0.69635,0.696,0.69625,20547499924.0
2007-10-19 18:15:00,0.6961,0.6965,0.6961,0.69635,17136199906.0
2007-10-19 18:30:00,0.69625,0.69655,0.696,0.69655,21041000032.0
2007-10-19 18:45:00,0.6965,0.69665,0.6959,0.69605,22474999977.0
2007-10-19 19:00:00,0.69605,0.6965,0.696,0.69645,18779100046.0
2007-10-19 19:15:00,0.69645,0.69665,0.6964,0.6966,20747000124.0
2007-10-19 19:30:00,0.6966,0.6967,0.6965,0.6966,15065700022.0
2007-10-19 19:45:00,0.6966,0.69675,0.69655,0.6967,13764500073.0
2007-10-19 20:00:00,0.6967,0.6969,0.6967,0.6968,21083299985.0
2007-10-19 20:15:00,0.6969,0.69695,0.69665,0.6969,17061899958.0
2007-10-19 20:30:00,0.69685,0.69735,0.69685,0.6972,15787899979.0
2007-10-19 20:45:00,0.6972,0.6974,0.69715,0.6974,12333699971.0
2007-10-19 21:00:00,0.69735,0.6974,0.69715,0.69725,6091999972.0
2007-10-19 21:15:00,0.69725,0.69725,0.697,0.6971,9687199954.0
2007-10-19 21:30:00,0.6971,0.6971,0.6965,0.69675,10098499993.0
2007-10-19 21:45:00,0.69675,0.69685,0.6965,0.6968,10479199980.0
2007-10-19 22:00:00,0.6968,0.6972,0.6968,0.69705,14835700002.0
2007-10-19 22:15:00,0.69705,0.69705,0.6968,0.6969,15486299992.0
2007-10-19 22:30:00,0.69695,0.69705,0.6968,0.69685,8639000047.0
2007-10-19 22:45:00,0.6969,0.6972,0.69675,0.69685,9648900063.0
2007-10-21 23:00:00,0.6972,0.69766,0.6972,0.69753,5802700038.0
2007-10-21 23:15:00,0.6977,0.69791,0.6974,0.6976,4237099996.0
2007-10-21 23:30:00,0.6975,0.6977,0.697,0.697,7896600023.0
2007-10-21 23:45:00,0.6972,0.6978,0.697,0.6977,9716300034.0
2007-10-22 00:00:00,0.6976,0.6988,0.6976,0.6986,11414399999.0
2007-10-22 00:15:00,0.6986,0.6988,0.6983,0.6984,7880099995.0
2007-10-22 00:30:00,0.6983,0.6992,0.6983,0.6991,11977299987.0
2007-10-22 00:45:00,0.69905,0.6992,0.6988,0.6989,10648800001.0
2007-10-22 01:00:00,0.6989,0.6993,0.6988,0.6993,12764700033.0
2007-10-22 01:15:00,0.69925,0.6994,0.6984,0.6986,10340699966.0
2007-10-22 01:30:00,0.6986,0.69945,0.6984,0.6994,10593799982.0
2007-10-22 01:45:00,0.6994,0.69945,0.69905,0.69925,12269899981.0
2007-10-22 02:00:00,0.69925,0.6993,0.69865,0.6987,11845200017.0
2007-10-22 02:15:00,0.69875,0.69895,0.69855,0.69875,15319099985.0
2007-10-22 02:30:00,0.6988,0.6992,0.6987,0.6991,12115999976.0
2007-10-22 02:45:00,0.6991,0.6992,0.6988,0.6992,12370499908.0
2007-10-22 03:00:00,0.6992,0.6993,0.69875,0.6989,13254500029.0
2007-10-22 03:15:00,0.6989,0.699,0.6988,0.69895,7631199953.0
2007-10-22 03:30:00,0.69895,0.6992,0.6988,0.6988,13952600027.0
2007-10-22 03:45:00,0.6988,0.69905,0.6988,0.6989,17658599998.0
2007-10-22 04:00:00,0.6989,0.69895,0.69815,0.6982,17856199912.0
2007-10-22 04:15:00,0.69825,0.6986,0.69815,0.69845,16483399996.0
2007-10-22 04:30:00,0.6985,0.6985,0.69775,0.698,16289399925.0
2007-10-22 04:45:00,0.698,0.6981,0.69775,0.698,15752399996.0
2007-10-22 05:00:00,0.698,0.6983,0.69795,0.6983,11374199945.0
2007-10-22 05:15:00,0.6983,0.6986,0.6982,0.69855,8100700023.0
2007-10-22 05:30:00,0.69855,0.6986,0.69795,0.6984,9867000017.0
2007-10-22 05:45:00,0.6984,0.6985,0.6982,0.6983,8875099918.0
2007-10-22 06:00:00,0.6983,0.6984,0.6981,0.6983,8225499938.0
2007-10-22 06:15:00,0.6983,0.6984,0.69815,0.69835,8882200042.0
2007-10-22 06:30:00,0.69835,0.69845,0.69825,0.6984,8904699919.0
2007-10-22 06:45:00,0.6984,0.6984,0.69815,0.69835,10396400072.0
2007-10-22 07:00:00,0.69835,0.6984,0.6981,0.6982,8586599970.0
2007-10-22 07:15:00,0.6982,0.6986,0.6982,0.6984,12674500039.0
2007-10-22 07:30:00,0.6984,0.69855,0.69785,0.69845,14239900039.0
2007-10-22 07:45:00,0.69845,0.69845,0.698,0.698,12883799963.0
2007-10-22 08:00:00,0.698,0.6983,0.6978,0.698,14539400031.0
2007-10-22 08:15:00,0.698,0.6981,0.69745,0.6979,5703599977.0
2007-10-22 08:30:00,0.6979,0.6984,0.69785,0.69815,5534399999.0
2007-10-22 08:45:00,0.698,0.69885,0.6979,0.6981,23508099843.0
2007-10-22 09:00:00,0.6981,0.6987,0.6979,0.6986,19863499860.0
2007-10-22 09:15:00,0.6987,0.699,0.6983,0.6983,20259499929.0
2007-10-22 09:30:00,0.69825,0.6988,0.6981,0.69845,18173199891.0
2007-10-22 09:45:00,0.69845,0.6986,0.6982,0.69825,19519499854.0
2007-10-22 10:00:00,0.69825,0.6983,0.69745,0.69755,19494099927.0
2007-10-22 10:15:00,0.6975,0.69825,0.6974,0.6981,21468999970.0
2007-10-22 10:30:00,0.698,0.6983,0.6975,0.69785,25445699998.0
2007-10-22 10:45:00,0.69785,0.6984,0.6977,0.69835,23132900089.0
2007-10-22 11:00:00,0.69835,0.69855,0.6981,0.6981,19146499987.0
2007-10-22 11:15:00,0.69815,0.6987,0.6981,0.69855,19528199948.0
2007-10-22 11:30:00,0.6985,0.6993,0.6985,0.699,27721799923.0
2007-10-22 11:45:00,0.699,0.6991,0.6985,0.6987,23097399951.0
2007-10-22 12:00:00,0.6988,0.6989,0.698,0.6984,18773999935.0
2007-10-22 12:15:00,0.6985,0.6985,0.6982,0.69835,20025499961.0
2007-10-22 12:30:00,0.6982,0.6988,0.6976,0.6983,24582699988.0
2007-10-22 12:45:00,0.69835,0.6985,0.6977,0.69785,21270500025.0
2007-10-22 13:00:00,0.69785,0.6981,0.6973,0.69785,22129700007.0
2007-10-22 13:15:00,0.6978,0.69795,0.6966,0.6967,23241700018.0
2007-10-22 13:30:00,0.69675,0.6977,0.69665,0.6969,25566099951.0
2007-10-22 13:45:00,0.697,0.6972,0.6966,0.697,20265099990.0
2007-10-22 14:00:00,0.69695,0.6976,0.69695,0.69735,16387600004.0
2007-10-22 14:15:00,0.69735,0.6974,0.6966,0.69735,19734499978.0
2007-10-22 14:30:00,0.69735,0.69765,0.6971,0.6973,17456999975.0
2007-10-22 14:45:00,0.6973,0.6978,0.697,0.6978,21838599963.0
2007-10-22 15:00:00,0.69775,0.698,0.69745,0.6976,17770091009.0
2007-10-22 15:15:00,0.6976,0.69805,0.6975,0.6979,17115700057.0
2007-10-22 15:30:00,0.6979,0.69835,0.6979,0.6982,25074999987.0
2007-10-22 15:45:00,0.6982,0.6982,0.6977,0.69775,19654299991.0
2007-10-22 16:00:00,0.69775,0.69815,0.69775,0.6981,21867700027.0
2007-10-22 16:15:00,0.6981,0.69815,0.6972,0.6972,23840800031.0
2007-10-22 16:30:00,0.6973,0.69785,0.6973,0.6977,26109699988.0
2007-10-22 16:45:00,0.6978,0.6981,0.6974,0.6975,26845300021.0
2007-10-22 17:00:00,0.6976,0.6978,0.6971,0.6977,28103199945.0
2007-10-22 17:15:00,0.6976,0.69775,0.6972,0.6976,29423899934.0
2007-10-22 17:30:00,0.6975,0.6979,0.6973,0.6975,22712799976.0
2007-10-22 17:45:00,0.6974,0.6976,0.697,0.6971,18370600020.0
2007-10-22 18:00:00,0.6971,0.6972,0.6968,0.6968,20780300223.0
2007-10-22 18:15:00,0.6967,0.6971,0.6967,0.6969,21642800065.0
2007-10-22 18:30:00,0.697,0.6974,0.697,0.69735,20801300008.0
2007-10-22 18:45:00,0.69735,0.6975,0.69725,0.6974,23195600075.0
2007-10-22 19:00:00,0.6972,0.6976,0.6971,0.6971,22085600038.0
2007-10-22 19:15:00,0.6972,0.6975,0.6971,0.69745,20264399917.0
2007-10-22 19:30:00,0.6974,0.6976,0.6972,0.6974,20080799826.0
2007-10-22 19:45:00,0.6974,0.6974,0.6972,0.6973,17724599914.0
2007-10-22 20:00:00,0.6973,0.6973,0.69695,0.69715,18800600022.0
2007-10-22 20:15:00,0.69715,0.6972,0.6969,0.697,17311100065.0
2007-10-22 20:30:00,0.69705,0.69735,0.69695,0.69715,16709999993.0
2007-10-22 20:45:00,0.69715,0.69785,0.69705,0.69785,11722000007.0
2007-10-22 21:00:00,0.6978,0.69805,0.6976,0.69765,14302700019.0
2007-10-22 21:15:00,0.69765,0.6978,0.69735,0.69745,10111799976.0
2007-10-22 21:30:00,0.69745,0.6975,0.69725,0.6974,8753900004.0
2007-10-22 21:45:00,0.6974,0.69745,0.69725,0.6974,6964099984.0
2007-10-22 22:00:00,0.6974,0.69765,0.69725,0.69735,5129700002.0
2007-10-22 22:15:00,0.69735,0.6974,0.6971,0.6972,6908499996.0
2007-10-22 22:30:00,0.6972,0.69775,0.6972,0.69765,8969800014.0
2007-10-22 22:45:00,0.6977,0.6978,0.69735,0.69735,13274999905.0
2007-10-22 23:00:00,0.69735,0.69795,0.69725,0.69785,4146200000.0
2007-10-22 23:15:00,0.69785,0.6981,0.69759,0.69775,1603400004.0
2007-10-22 23:30:00,0.69775,0.6979,0.69765,0.69775,2123799998.0
2007-10-22 23:45:00,0.6978,0.69795,0.6977,0.69795,3455700000.0
2007-10-23 00:00:00,0.6979,0.698,0.69785,0.6979,2521999999.0
2007-10-23 00:15:00,0.6979,0.69795,0.69765,0.6977,4658499998.0
2007-10-23 00:30:00,0.6977,0.6977,0.69755,0.6976,3420399998.0
2007-10-23 00:45:00,0.6976,0.6977,0.6974,0.6975,3933299992.0
2007-10-23 01:00:00,0.6975,0.69755,0.69735,0.69745,4103600007.0
2007-10-23 01:15:00,0.69745,0.69755,0.6973,0.69735,4310199990.0
2007-10-23 01:30:00,0.6974,0.6974,0.69715,0.69725,5510800041.0
2007-10-23 01:45:00,0.69725,0.6973,0.69705,0.69715,5380200015.0
2007-10-23 02:00:00,0.69715,0.69735,0.697,0.69705,9229500003.0
2007-10-23 02:15:00,0.697,0.69725,0.697,0.6971,5739699999.0
2007-10-23 02:30:00,0.6971,0.6972,0.697,0.6972,8189499978.0
2007-10-23 02:45:00,0.69715,0.6974,0.697,0.6972,8719300004.0
2007-10-23 03:00:00,0.69715,0.6973,0.69695,0.6973,9350400032.0
2007-10-23 03:15:00,0.6973,0.6975,0.69715,0.69735,10380899976.0
2007-10-23 03:30:00,0.6973,0.69745,0.69715,0.69725,7423200020.0
2007-10-23 03:45:00,0.69725,0.6974,0.697,0.6972,5313300001.0
2007-10-23 04:00:00,0.6972,0.69735,0.6971,0.6972,6478699999.0
2007-10-23 04:15:00,0.6972,0.69725,0.69715,0.6972,6071799994.0
2007-10-23 04:30:00,0.69725,0.6974,0.6972,0.6973,6547700038.0
2007-10-23 04:45:00,0.69735,0.69755,0.6972,0.69735,9162200010.0
2007-10-23 05:00:00,0.69735,0.6975,0.6972,0.6974,7532699991.0
2007-10-23 05:15:00,0.69735,0.6975,0.69725,0.69735,5791399997.0
2007-10-23 05:30:00,0.69735,0.6974,0.69715,0.69735,6579499996.0
2007-10-23 05:45:00,0.6973,0.69745,0.69725,0.6973,5816799991.0
2007-10-23 06:00:00,0.6973,0.6978,0.69725,0.69765,13749499982.0
2007-10-23 06:15:00,0.69765,0.6979,0.69765,0.6978,10890299902.0
2007-10-23 06:30:00,0.6978,0.69805,0.6977,0.69785,12689199960.0
2007-10-23 06:45:00,0.6979,0.6981,0.6977,0.69775,11469499931.0
2007-10-23 07:00:00,0.69775,0.69795,0.69765,0.6978,11996299941.0
2007-10-23 07:15:00,0.6978,0.6979,0.6975,0.6978,6530799995.0
2007-10-23 07:30:00,0.6978,0.69795,0.69735,0.69765,14919099966.0
2007-10-23 07:45:00,0.69765,0.6977,0.69735,0.6976,17714299938.0
2007-10-23 08:00:00,0.6977,0.69785,0.69735,0.6977,15327999957.0
2007-10-23 08:15:00,0.6977,0.6977,0.69705,0.6972,19688500060.0
2007-10-23 08:30:00,0.69715,0.6975,0.6971,0.6974,23641900135.0
2007-10-23 08:45:00,0.6975,0.6976,0.697,0.69725,27505999855.0
2007-10-23 09:00:00,0.6971,0.6974,0.6966,0.69685,22701600008.0
2007-10-23 09:15:00,0.6967,0.6974,0.6967,0.6974,22637100094.0
2007-10-23 09:30:00,0.69745,0.6977,0.69735,0.69765,20862699929.0
2007-10-23 09:45:00,0.69765,0.69795,0.6972,0.69785,21586299921.0
2007-10-23 10:00:00,0.6977,0.6978,0.6968,0.6969,16603699938.0
2007-10-23 10:15:00,0.6968,0.69685,0.6962,0.6965,18520199996.0
2007-10-23 10:30:00,0.6963,0.6965,0.696,0.69635,24056800071.0
2007-10-23 10:45:00,0.69635,0.69635,0.696,0.69605,18657900024.0
2007-10-23 11:00:00,0.69605,0.6962,0.6948,0.6954,18280399975.0
2007-10-23 11:15:00,0.6955,0.69565,0.69525,0.69525,18555600014.0
2007-10-23 11:30:00,0.69525,0.6955,0.6949,0.69535,21654099900.0
2007-10-23 11:45:00,0.69535,0.69535,0.6944,0.69505,23442599936.0
2007-10-23 12:00:00,0.69505,0.6963,0.69505,0.69595,24298699791.0
2007-10-23 12:15:00,0.6958,0.6963,0.6958,0.6962,20279299965.0
2007-10-23 12:30:00,0.6962,0.69635,0.6959,0.6963,15090500004.0
2007-10-23 12:45:00,0.6963,0.6964,0.69595,0.6962,14800199970.0
2007-10-23 13:00:00,0.6963,0.6968,0.6961,0.6963,21347199981.0
2007-10-23 13:15:00,0.6963,0.6964,0.6956,0.6956,18752099911.0
2007-10-23 13:30:00,0.6957,0.6961,0.6954,0.69595,21330299964.0
2007-10-23 13:45:00,0.6958,0.6961,0.6955,0.6957,24041199929.0
2007-10-23 14:00:00,0.6957,0.6962,0.6954,0.6957,28536300101.0
2007-10-23 14:15:00,0.6957,0.69575,0.6952,0.6954,24188799989.0
2007-10-23 14:30:00,0.6954,0.6957,0.6953,0.6957,22044300044.0
2007-10-23 14:45:00,0.6957,0.69585,0.6956,0.6958,23864900028.0
2007-10-23 15:00:00,0.69585,0.6959,0.6956,0.6956,21042800059.0
2007-10-23 15:15:00,0.6957,0.6959,0.6956,0.6959,17562700022.0
2007-10-23 15:30:00,0.696,0.6963,0.6958,0.69615,22444900011.0
2007-10-23 15:45:00,0.69615,0.69635,0.696,0.6963,20209599949.0
2007-10-23 16:00:00,0.6963,0.6966,0.6963,0.6963,16855799991.0
2007-10-23 16:15:00,0.6964,0.69645,0.6959,0.69615,18712699978.0
2007-10-23 16:30:00,0.6961,0.6961,0.6956,0.6956,21238399885.0
2007-10-23 16:45:00,0.6956,0.69575,0.695,0.6952,25628999821.0
2007-10-23 17:00:00,0.69525,0.6954,0.6947,0.695,20655199936.0
2007-10-23 17:15:00,0.6949,0.6953,0.6949,0.6951,24907700059.0
2007-10-23 17:30:00,0.695,0.69535,0.695,0.69515,21111600034.0
2007-10-23 17:45:00,0.695,0.69525,0.695,0.6952,17994299986.0
2007-10-23 18:00:00,0.6952,0.6953,0.6948,0.69495,21174311867.0
2007-10-23 18:15:00,0.69495,0.69505,0.6946,0.69495,21542099949.0
2007-10-23 18:30:00,0.69495,0.6951,0.69485,0.69505,12817300021.0
2007-10-23 18:45:00,0.69505,0.6952,0.69485,0.69505,15200300035.0
2007-10-23 19:00:00,0.6951,0.6952,0.69495,0.6951,14643300031.0
2007-10-23 19:15:00,0.69505,0.69525,0.695,0.69505,15083599974.0
2007-10-23 19:30:00,0.69505,0.6952,0.69505,0.69515,9985499989.0
2007-10-23 19:45:00,0.69515,0.6952,0.69495,0.695,7836000032.0
2007-10-23 20:00:00,0.695,0.6951,0.69495,0.695,9322399986.0
2007-10-23 20:15:00,0.695,0.69515,0.6949,0.695,13968200110.0
2007-10-23 20:30:00,0.695,0.6951,0.6949,0.695,11491499964.0
2007-10-23 20:45:00,0.69495,0.6951,0.69495,0.69505,14254499873.0
2007-10-23 21:00:00,0.69505,0.69515,0.69495,0.6951,8551200047.0
2007-10-23 21:15:00,0.6951,0.6952,0.695,0.6952,5234900008.0
2007-10-23 21:30:00,0.6952,0.6952,0.695,0.6951,6144699983.0
2007-10-23 21:45:00,0.6951,0.6952,0.69505,0.6952,6872100004.0
2007-10-23 22:00:00,0.6952,0.6953,0.69505,0.69525,4667800007.0
2007-10-23 22:15:00,0.69525,0.6953,0.6952,0.6953,2875400004.0
2007-10-23 22:30:00,0.6953,0.6953,0.6951,0.6952,5224100039.0
2007-10-23 22:45:00,0.6953,0.6954,0.69515,0.6953,7423600004.0
2007-10-23 23:00:00,0.6953,0.6954,0.6951,0.69527,3884199998.0
2007-10-23 23:15:00,0.69522,0.6955,0.6952,0.69535,2722600015.0
2007-10-23 23:30:00,0.69535,0.69545,0.6951,0.6952,2147800000.0
2007-10-23 23:45:00,0.6952,0.69535,0.69505,0.69525,3190999990.0
2007-10-24 00:00:00,0.69525,0.69535,0.69505,0.6953,4155799994.0
2007-10-24 00:15:00,0.6953,0.6954,0.6951,0.69515,5011699995.0
2007-10-24 00:30:00,0.69515,0.69525,0.69495,0.6951,3293899994.0
2007-10-24 00:45:00,0.6951,0.6954,0.69505,0.69535,3949299989.0
2007-10-24 01:00:00,0.69535,0.69545,0.69515,0.6953,3707199999.0
2007-10-24 01:15:00,0.69535,0.69545,0.6952,0.6952,3273300016.0
2007-10-24 01:30:00,0.6953,0.6955,0.6952,0.6955,4103300021.0
2007-10-24 01:45:00,0.69545,0.6955,0.6954,0.6955,2020100000.0
2007-10-24 02:00:00,0.6955,0.6955,0.69525,0.6953,8233399915.0
2007-10-24 02:15:00,0.6953,0.69535,0.69505,0.6953,4115299991.0
2007-10-24 02:30:00,0.6953,0.6954,0.69505,0.6952,5028699988.0
2007-10-24 02:45:00,0.69515,0.6953,0.695,0.6953,7791599959.0
2007-10-24 03:00:00,0.6953,0.69535,0.69515,0.6953,3388800014.0
2007-10-24 03:15:00,0.69525,0.69555,0.69525,0.6954,6186400030.0
2007-10-24 03:30:00,0.6954,0.6956,0.6953,0.69535,9466399983.0
2007-10-24 03:45:00,0.6954,0.69585,0.69525,0.6957,10071699997.0
2007-10-24 04:00:00,0.6957,0.6959,0.6956,0.6957,9422399947.0
2007-10-24 04:15:00,0.6957,0.69575,0.69555,0.6957,4700499994.0
2007-10-24 04:30:00,0.6957,0.6959,0.6955,0.6956,5625299990.0
2007-10-24 04:45:00,0.6956,0.6956,0.69545,0.69555,5239000051.0
2007-10-24 05:00:00,0.6955,0.6956,0.6952,0.6953,5914000010.0
2007-10-24 05:15:00,0.6953,0.6956,0.69525,0.6955,7673900014.0
2007-10-24 05:30:00,0.69545,0.6957,0.69545,0.69555,7351399972.0
2007-10-24 05:45:00,0.69555,0.69565,0.6954,0.69545,10142699988.0
2007-10-24 06:00:00,0.69545,0.69575,0.69545,0.69575,7061499984.0
2007-10-24 06:15:00,0.69575,0.696,0.69555,0.69595,10881699998.0
2007-10-24 06:30:00,0.69595,0.696,0.6956,0.6957,12651299993.0
2007-10-24 06:45:00,0.6957,0.69605,0.6956,0.6959,9957899968.0
2007-10-24 07:00:00,0.6959,0.69605,0.6958,0.6959,8252500019.0
2007-10-24 07:15:00,0.6959,0.696,0.69575,0.6959,8220100019.0
2007-10-24 07:30:00,0.69595,0.69605,0.69525,0.69545,5772199988.0
2007-10-24 07:45:00,0.69545,0.69575,0.69545,0.69575,7527000011.0
2007-10-24 08:00:00,0.69575,0.6961,0.6957,0.6959,13429599975.0
2007-10-24 08:15:00,0.69595,0.69595,0.6955,0.69555,20758699910.0
2007-10-24 08:30:00,0.69555,0.69585,0.69545,0.6958,16264300006.0
2007-10-24 08:45:00,0.6958,0.696,0.69555,0.69555,15810500044.0
2007-10-24 09:00:00,0.6956,0.6956,0.6946,0.695,25292099991.0
2007-10-24 09:15:00,0.695,0.69525,0.69455,0.69455,24264400012.0
2007-10-24 09:30:00,0.69455,0.69475,0.6943,0.6946,26002399997.0
2007-10-24 09:45:00,0.6946,0.69475,0.6944,0.69455,22090800040.0
2007-10-24 10:00:00,0.69455,0.6947,0.69405,0.69455,23479199983.0
2007-10-24 10:15:00,0.6946,0.6947,0.6942,0.6942,18366399943.0
2007-10-24 10:30:00,0.6942,0.6946,0.69385,0.6944,17863099938.0
2007-10-24 10:45:00,0.6944,0.6947,0.6943,0.6946,18531899978.0
2007-10-24 11:00:00,0.6946,0.69475,0.69415,0.69435,13542899919.0
2007-10-24 11:15:00,0.69435,0.69435,0.69355,0.69385,19186499995.0
2007-10-24 11:30:00,0.69385,0.6943,0.6938,0.69425,20870099973.0
2007-10-24 11:45:00,0.69425,0.6945,0.694,0.69425,19353099934.0
2007-10-24 12:00:00,0.69425,0.69425,0.6937,0.6939,17565099973.0
2007-10-24 12:15:00,0.6939,0.6941,0.6938,0.69395,15135899946.0
2007-10-24 12:30:00,0.694,0.69405,0.69375,0.6939,17188300042.0
2007-10-24 12:45:00,0.6939,0.69395,0.69375,0.69395,11737000000.0
2007-10-24 13:00:00,0.69395,0.694,0.6937,0.694,19170899975.0
2007-10-24 13:15:00,0.694,0.69435,0.69395,0.69425,18986599910.0
2007-10-24 13:30:00,0.69425,0.6951,0.6941,0.6949,19126799972.0
2007-10-24 13:45:00,0.6949,0.69515,0.6948,0.6949,16255000036.0
2007-10-24 14:00:00,0.6949,0.6955,0.6949,0.6953,14108299995.0
2007-10-24 14:15:00,0.6953,0.69545,0.69485,0.69525,16653599968.0
2007-10-24 14:30:00,0.6953,0.6956,0.6952,0.6954,15916499927.0
2007-10-24 14:45:00,0.6954,0.69555,0.69525,0.69545,16363899978.0
2007-10-24 15:00:00,0.6955,0.6958,0.69545,0.6957,21358099932.0
2007-10-24 15:15:00,0.6958,0.69585,0.69545,0.6955,19899999944.0
2007-10-24 15:30:00,0.69545,0.69565,0.6954,0.6955,17897599998.0
2007-10-24 15:45:00,0.6954,0.69565,0.69525,0.69545,15391399959.0
2007-10-24 16:00:00,0.69545,0.6957,0.6949,0.69505,24359299955.0
2007-10-24 16:15:00,0.69505,0.6954,0.6949,0.6952,23706799889.0
2007-10-24 16:30:00,0.6952,0.6953,0.6949,0.6953,20155099941.0
2007-10-24 16:45:00,0.6953,0.6953,0.6949,0.695,25805100015.0
2007-10-24 17:00:00,0.69505,0.6952,0.6948,0.6948,24348100014.0
2007-10-24 17:15:00,0.6949,0.6949,0.6942,0.6945,26746499935.0
2007-10-24 17:30:00,0.6946,0.6949,0.6945,0.69465,26151899866.0
2007-10-24 17:45:00,0.69465,0.6948,0.6944,0.69475,16041300002.0
2007-10-24 18:00:00,0.69475,0.6952,0.6944,0.69515,9947200006.0
2007-10-24 18:15:00,0.69515,0.69525,0.69495,0.695,13636400025.0
2007-10-24 18:30:00,0.695,0.6952,0.6949,0.6951,13234599984.0
2007-10-24 18:45:00,0.69515,0.69535,0.6951,0.69525,12312699987.0
2007-10-24 19:00:00,0.6952,0.6954,0.6952,0.69535,16229900011.0
2007-10-24 19:15:00,0.69535,0.6954,0.6952,0.6953,11853099999.0
2007-10-24 19:30:00,0.6953,0.6954,0.69515,0.6954,11665500076.0
2007-10-24 19:45:00,0.6954,0.69555,0.69535,0.6955,9989600004.0
2007-10-24 20:00:00,0.6955,0.69555,0.6954,0.69545,8249700034.0
2007-10-24 20:15:00,0.69545,0.6957,0.6954,0.6956,11625399921.0
2007-10-24 20:30:00,0.69555,0.69585,0.69555,0.6958,10366599996.0
2007-10-24 20:45:00,0.6958,0.6959,0.69565,0.69575,8398999964.0
2007-10-24 21:00:00,0.69575,0.6958,0.69545,0.69565,14654599964.0
2007-10-24 21:15:00,0.69565,0.69585,0.6956,0.69575,13340499952.0
2007-10-24 21:30:00,0.69575,0.6958,0.69565,0.69575,9338799983.0
2007-10-24 21:45:00,0.69575,0.6959,0.69565,0.6958,6892800003.0
2007-10-24 22:00:00,0.6958,0.69595,0.69565,0.69585,3305899999.0
2007-10-24 22:15:00,0.69595,0.69595,0.69575,0.6959,2553199999.0
2007-10-24 22:30:00,0.69585,0.696,0.6958,0.69595,3389499988.0
2007-10-24 22:45:00,0.69595,0.6961,0.69585,0.6959,4684899973.0
2007-10-24 23:00:00,0.6959,0.6961,0.6957,0.69595,3731799982.0
2007-10-24 23:15:00,0.69595,0.6961,0.69585,0.696,2922299992.0
2007-10-24 23:30:00,0.696,0.6961,0.69585,0.6961,1175499999.0
2007-10-24 23:45:00,0.6961,0.6961,0.6957,0.6957,2744299990.0
2007-10-25 00:00:00,0.69575,0.69595,0.69555,0.6956,4492300014.0
2007-10-25 00:15:00,0.6956,0.69585,0.69555,0.6957,2496299999.0
2007-10-25 00:30:00,0.6957,0.69575,0.6955,0.6956,2792100030.0
2007-10-25 00:45:00,0.6956,0.69575,0.69555,0.69565,3097899999.0
2007-10-25 01:00:00,0.69565,0.69595,0.69565,0.69585,5066299999.0
2007-10-25 01:15:00,0.69585,0.696,0.6958,0.696,4225700012.0
2007-10-25 01:30:00,0.696,0.69605,0.6958,0.69595,4143700007.0
2007-10-25 01:45:00,0.69595,0.6962,0.69585,0.6959,5447400009.0
2007-10-25 02:00:00,0.6959,0.6961,0.6958,0.6961,6582400019.0
2007-10-25 02:15:00,0.6961,0.69635,0.69605,0.6961,7849799925.0
2007-10-25 02:30:00,0.6961,0.69615,0.69585,0.6959,7511499997.0
2007-10-25 02:45:00,0.6959,0.6961,0.69585,0.6959,8048899966.0
2007-10-25 03:00:00,0.6959,0.69625,0.6959,0.69625,8633800028.0
2007-10-25 03:15:00,0.69625,0.69655,0.69615,0.6964,7829800008.0
2007-10-25 03:30:00,0.69645,0.6968,0.6964,0.69675,6084800001.0
2007-10-25 03:45:00,0.69675,0.6969,0.6966,0.69685,3266099996.0
2007-10-25 04:00:00,0.69685,0.6969,0.69665,0.69675,4387400010.0
2007-10-25 04:15:00,0.69675,0.6968,0.69665,0.6968,3015399997.0
2007-10-25 04:30:00,0.6968,0.6968,0.69665,0.6968,2886199999.0
2007-10-25 04:45:00,0.69675,0.69685,0.6967,0.6968,2719999998.0
2007-10-25 05:00:00,0.6967,0.69695,0.69658,0.6969,2499100006.0
2007-10-25 05:15:00,0.69685,0.6971,0.69675,0.6971,5390800002.0
2007-10-25 05:30:00,0.6971,0.6972,0.69665,0.69665,8155599981.0
2007-10-25 05:45:00,0.69665,0.69685,0.6965,0.6967,6641500011.0
2007-10-25 06:00:00,0.6967,0.69675,0.69655,0.69665,5364299999.0
2007-10-25 06:15:00,0.69665,0.6967,0.6965,0.69665,4328699978.0
2007-10-25 06:30:00,0.6966,0.6967,0.69655,0.69665,3338999996.0
2007-10-25 06:45:00,0.6966,0.6967,0.6965,0.69665,4212799992.0
2007-10-25 07:00:00,0.69665,0.6969,0.69655,0.6969,6791999945.0
2007-10-25 07:15:00,0.6969,0.6974,0.69675,0.6969,12375300002.0
2007-10-25 07:30:00,0.6969,0.6972,0.6968,0.69705,7770000000.0
2007-10-25 07:45:00,0.69705,0.6972,0.6969,0.6969,6479899992.0
2007-10-25 08:00:00,0.6969,0.6969,0.6965,0.6968,13461099929.0
2007-10-25 08:15:00,0.6968,0.6968,0.69635,0.6966,11792499976.0
2007-10-25 08:30:00,0.69655,0.69725,0.69655,0.69705,15334599916.0
2007-10-25 08:45:00,0.69705,0.6971,0.696,0.6964,13554719846.0
2007-10-25 09:00:00,0.6964,0.6964,0.6956,0.696,23620700012.0
2007-10-25 09:15:00,0.696,0.6961,0.69575,0.696,13824000028.0
2007-10-25 09:30:00,0.696,0.6961,0.69555,0.69585,16949800014.0
2007-10-25 09:45:00,0.69585,0.6963,0.69555,0.6961,16321899985.0
2007-10-25 10:00:00,0.6961,0.6964,0.69595,0.6963,14337399965.0
2007-10-25 10:15:00,0.69625,0.69635,0.69605,0.6963,13666800041.0
2007-10-25 10:30:00,0.6963,0.6967,0.69605,0.69665,10323099984.0
2007-10-25 10:45:00,0.69665,0.6971,0.69655,0.6969,18946099950.0
2007-10-25 11:00:00,0.6969,0.697,0.69675,0.697,20013700000.0
2007-10-25 11:15:00,0.697,0.6973,0.69695,0.69705,14440199985.0
2007-10-25 11:30:00,0.69705,0.6972,0.69695,0.697,11846900017.0
2007-10-25 11:45:00,0.69705,0.6971,0.69675,0.69695,11970199998.0
2007-10-25 12:00:00,0.69695,0.697,0.69655,0.69665,22371500014.0
2007-10-25 12:15:00,0.6967,0.6972,0.69665,0.6971,19477999937.0
2007-10-25 12:30:00,0.6971,0.6975,0.69705,0.6974,20594399891.0
2007-10-25 12:45:00,0.6974,0.6976,0.69735,0.6975,14628200037.0
2007-10-25 13:00:00,0.69745,0.69765,0.6973,0.6974,14861600031.0
2007-10-25 13:15:00,0.69745,0.6976,0.6972,0.6973,18863500023.0
2007-10-25 13:30:00,0.6973,0.6974,0.6971,0.69725,15914199970.0
2007-10-25 13:45:00,0.69725,0.6975,0.69705,0.69735,16629099975.0
2007-10-25 14:00:00,0.69735,0.69765,0.6973,0.6976,12337699965.0
2007-10-25 14:15:00,0.6976,0.6981,0.6975,0.69785,20439399982.0
2007-10-25 14:30:00,0.69785,0.69825,0.6977,0.6979,18847799995.0
2007-10-25 14:45:00,0.6978,0.6983,0.6978,0.69805,23737500017.0
2007-10-25 15:00:00,0.69805,0.6983,0.698,0.6982,18935799933.0
2007-10-25 15:15:00,0.6982,0.6983,0.6979,0.69825,21711899960.0
2007-10-25 15:30:00,0.69825,0.6983,0.6978,0.698,20614400008.0
2007-10-25 15:45:00,0.698,0.6981,0.69775,0.69785,16672599938.0
2007-10-25 16:00:00,0.69785,0.6981,0.69765,0.69805,19637600026.0
2007-10-25 16:15:00,0.69805,0.6988,0.698,0.6985,22365449925.0
2007-10-25 16:30:00,0.69855,0.6987,0.6984,0.6985,24391399980.0
2007-10-25 16:45:00,0.6985,0.6985,0.6979,0.6979,21407099901.0
2007-10-25 17:00:00,0.6978,0.6981,0.6977,0.6978,21107199947.0
2007-10-25 17:15:00,0.6978,0.6978,0.69745,0.6975,23081899915.0
2007-10-25 17:30:00,0.6974,0.6978,0.6974,0.69765,22310599999.0
2007-10-25 17:45:00,0.69765,0.6981,0.69765,0.6978,20438800005.0
2007-10-25 18:00:00,0.69795,0.6981,0.6978,0.69795,16877199981.0
2007-10-25 18:15:00,0.69795,0.698,0.69775,0.6978,11046200027.0
2007-10-25 18:30:00,0.6978,0.6978,0.69755,0.69765,12772399979.0
2007-10-25 18:45:00,0.6977,0.6978,0.69755,0.6976,7853199982.0
2007-10-25 19:00:00,0.6976,0.6977,0.69745,0.69765,10948599976.0
2007-10-25 19:15:00,0.6977,0.69775,0.6975,0.6976,14137600016.0
2007-10-25 19:30:00,0.6976,0.6981,0.6976,0.6981,12321899963.0
2007-10-25 19:45:00,0.6981,0.6982,0.698,0.6981,13703999860.0
2007-10-25 20:00:00,0.6981,0.6982,0.698,0.6982,13706899994.0
2007-10-25 20:15:00,0.6982,0.69835,0.6981,0.6983,14245499993.0
2007-10-25 20:30:00,0.6983,0.6984,0.6981,0.69815,12222299942.0
2007-10-25 20:45:00,0.6981,0.6982,0.6979,0.6981,12708000000.0
2007-10-25 21:00:00,0.6981,0.6982,0.6979,0.69795,12910499960.0
2007-10-25 21:15:00,0.6979,0.69805,0.6978,0.69785,9772200002.0
2007-10-25 21:30:00,0.69785,0.6979,0.69775,0.6979,7803699997.0
2007-10-25 21:45:00,0.6979,0.69795,0.6976,0.69765,7653700020.0
2007-10-25 22:00:00,0.6976,0.69795,0.6976,0.6979,6343099987.0
2007-10-25 22:15:00,0.6979,0.698,0.69785,0.69795,4930299988.0
2007-10-25 22:30:00,0.69795,0.6981,0.6979,0.69805,3633300001.0
2007-10-25 22:45:00,0.69805,0.6982,0.698,0.6981,3437600003.0
2007-10-25 23:00:00,0.6981,0.6982,0.69754,0.6981,3743200007.0
2007-10-25 23:15:00,0.6981,0.6982,0.698,0.69815,1682499996.0
2007-10-25 23:30:00,0.69825,0.69845,0.69805,0.6984,2609299997.0
2007-10-25 23:45:00,0.69835,0.69845,0.6982,0.69835,3564500003.0
2007-10-26 00:00:00,0.69835,0.69835,0.69805,0.69815,2717000005.0
2007-10-26 00:15:00,0.69815,0.69815,0.6979,0.69795,3314000001.0
2007-10-26 00:30:00,0.698,0.69825,0.6979,0.6981,3585300011.0
2007-10-26 00:45:00,0.69815,0.69845,0.6981,0.69835,6852400061.0
2007-10-26 01:00:00,0.6984,0.6985,0.6983,0.6984,3997499997.0
2007-10-26 01:15:00,0.6984,0.6984,0.69815,0.6982,2802199994.0
2007-10-26 01:30:00,0.6982,0.6983,0.69795,0.698,2616600000.0
2007-10-26 01:45:00,0.698,0.6982,0.69785,0.6982,2877300010.0
2007-10-26 02:00:00,0.69815,0.6982,0.69795,0.69815,6371400019.0
2007-10-26 02:15:00,0.6981,0.6982,0.69795,0.6981,5281899980.0
2007-10-26 02:30:00,0.69805,0.69835,0.698,0.69835,5006400003.0
2007-10-26 02:45:00,0.69835,0.6984,0.69785,0.69815,8291699981.0
2007-10-26 03:00:00,0.69815,0.6985,0.69815,0.69845,5295100008.0
2007-10-26 03:15:00,0.69845,0.69845,0.69825,0.6983,6788799964.0
2007-10-26 03:30:00,0.6983,0.69835,0.69805,0.6983,7279000015.0
2007-10-26 03:45:00,0.6983,0.69835,0.69805,0.69805,4674000013.0
2007-10-26 04:00:00,0.69805,0.69825,0.69795,0.698,7977700099.0
2007-10-26 04:15:00,0.698,0.6982,0.69791,0.69805,7403200029.0
2007-10-26 04:30:00,0.69805,0.69825,0.698,0.6982,7969099978.0
2007-10-26 04:45:00,0.6982,0.69825,0.69795,0.69815,9000399999.0
2007-10-26 05:00:00,0.69815,0.6982,0.69795,0.698,5675499998.0
2007-10-26 05:15:00,0.698,0.69825,0.69795,0.69815,3075099993.0
2007-10-26 05:30:00,0.69815,0.6983,0.69805,0.6982,5346800012.0
2007-10-26 05:45:00,0.6982,0.69825,0.69805,0.6982,4084199984.0
2007-10-26 06:00:00,0.6982,0.6982,0.69795,0.69805,3087800007.0
2007-10-26 06:15:00,0.69805,0.69805,0.6979,0.69795,3692400028.0
2007-10-26 06:30:00,0.69795,0.6984,0.69795,0.6983,4314899961.0
2007-10-26 06:45:00,0.6983,0.6984,0.6983,0.69835,2911599980.0
2007-10-26 07:00:00,0.69835,0.69845,0.69825,0.6984,4451299986.0
2007-10-26 07:15:00,0.6984,0.6984,0.69825,0.69835,3992799999.0
2007-10-26 07:30:00,0.69835,0.6985,0.6983,0.6984,6796700023.0
2007-10-26 07:45:00,0.6984,0.69845,0.698,0.6983,14733699949.0
2007-10-26 08:00:00,0.6983,0.69865,0.6981,0.6985,21460999812.0
2007-10-26 08:15:00,0.6985,0.6987,0.69825,0.6984,21352299959.0
2007-10-26 08:30:00,0.6985,0.6991,0.6984,0.6989,20435699940.0
2007-10-26 08:45:00,0.6988,0.69905,0.6987,0.6987,21898799918.0
2007-10-26 09:00:00,0.6988,0.6988,0.6985,0.6988,23776949857.0
2007-10-26 09:15:00,0.6988,0.6988,0.6983,0.69845,25172299908.0
2007-10-26 09:30:00,0.6985,0.69875,0.6983,0.6986,22715099999.0
2007-10-26 09:45:00,0.6986,0.69895,0.6985,0.6989,16121650009.0
2007-10-26 10:00:00,0.6989,0.699,0.6985,0.6988,23766199953.0
2007-10-26 10:15:00,0.6988,0.69895,0.6985,0.6988,20589199965.0
2007-10-26 10:30:00,0.69885,0.6989,0.6986,0.6987,21567199907.0
2007-10-26 10:45:00,0.6987,0.69875,0.6985,0.6986,18786130586.0
2007-10-26 11:00:00,0.6986,0.6989,0.6985,0.69885,20453899956.0
2007-10-26 11:15:00,0.69885,0.69895,0.6987,0.6989,14931799937.0
2007-10-26 11:30:00,0.6989,0.6994,0.69885,0.6994,18501099904.0
2007-10-26 11:45:00,0.6994,0.6999,0.69935,0.6998,18337199969.0
2007-10-26 12:00:00,0.6998,0.70025,0.69975,0.69995,16360600001.0
2007-10-26 12:15:00,0.69995,0.70015,0.6997,0.6998,15720000017.0
2007-10-26 12:30:00,0.69975,0.7005,0.69965,0.7001,18504174959.0
2007-10-26 12:45:00,0.7001,0.70065,0.70005,0.70045,19885175011.0
2007-10-26 13:00:00,0.7004,0.7006,0.70025,0.7005,17273599997.0
2007-10-26 13:15:00,0.7005,0.70105,0.70045,0.7005,18191825043.0
2007-10-26 13:30:00,0.7006,0.70125,0.70055,0.7011,21135799947.0
2007-10-26 13:45:00,0.7011,0.7011,0.7009,0.701,16665299943.0
2007-10-26 14:00:00,0.701,0.7011,0.70065,0.701,19681049946.0
2007-10-26 14:15:00,0.701,0.701,0.7005,0.7008,19582775025.0
2007-10-26 14:30:00,0.7007,0.7008,0.7003,0.7005,16647275001.0
2007-10-26 14:45:00,0.7005,0.7005,0.7,0.7003,23175999888.0
2007-10-26 15:00:00,0.7002,0.7006,0.7002,0.7006,16836600083.0
2007-10-26 15:15:00,0.7006,0.70065,0.70035,0.7006,21322600004.0
2007-10-26 15:30:00,0.70055,0.7008,0.7004,0.7005,16676374983.0
2007-10-26 15:45:00,0.70055,0.70085,0.7004,0.7007,17612149923.0
2007-10-26 16:00:00,0.70075,0.701,0.70065,0.7008,17834099988.0
2007-10-26 16:15:00,0.70075,0.7012,0.70075,0.7012,21933609961.0
2007-10-26 16:30:00,0.7012,0.70135,0.701,0.7011,24824324937.0
2007-10-26 16:45:00,0.7012,0.70125,0.7009,0.701,18370100044.0
2007-10-26 17:00:00,0.701,0.7013,0.7009,0.701,18953700015.0
2007-10-26 17:15:00,0.7011,0.7013,0.70095,0.70125,18547600048.0
2007-10-26 17:30:00,0.70125,0.7013,0.701,0.7012,15134099990.0
2007-10-26 17:45:00,0.7012,0.7015,0.7011,0.7014,21466299977.0
2007-10-26 18:00:00,0.70135,0.7016,0.70135,0.70155,17599100031.0
2007-10-26 18:15:00,0.70155,0.70165,0.7013,0.70135,15824499952.0
2007-10-26 18:30:00,0.70135,0.7014,0.70115,0.7012,13598399975.0
2007-10-26 18:45:00,0.7012,0.7016,0.7011,0.7015,17369600051.0
2007-10-26 19:00:00,0.7015,0.7016,0.7014,0.70145,10632000008.0
2007-10-26 19:15:00,0.70145,0.70155,0.7013,0.7015,9027399971.0
2007-10-26 19:30:00,0.7015,0.7015,0.7011,0.70115,11399600027.0
2007-10-26 19:45:00,0.70115,0.7012,0.701,0.7011,13183499926.0
2007-10-26 20:00:00,0.70115,0.70125,0.7008,0.701,12727399976.0
2007-10-26 20:15:00,0.701,0.70105,0.70085,0.70085,12919600004.0
2007-10-26 20:30:00,0.7009,0.70095,0.7007,0.70085,15018600005.0
2007-10-26 20:45:00,0.7009,0.701,0.7008,0.70095,10015099959.0
2007-10-26 21:00:00,0.70095,0.7011,0.70085,0.7009,12898699925.0
2007-10-26 21:15:00,0.7009,0.70105,0.70085,0.70095,6458999982.0
2007-10-26 21:30:00,0.70095,0.7011,0.70085,0.70095,7918499966.0
2007-10-26 21:45:00,0.70095,0.701,0.7007,0.70095,9638599996.0
2007-10-26 22:00:00,0.70095,0.70105,0.7007,0.70075,6640400015.0
2007-10-26 22:15:00,0.7008,0.7012,0.7007,0.7012,9491300008.0
2007-10-26 22:30:00,0.7012,0.7013,0.70105,0.70125,8967599979.0
2007-10-26 22:45:00,0.70125,0.70135,0.70105,0.70115,7484599989.0
2007-10-28 23:00:00,0.70137,0.70173,0.70134,0.70163,10022200016.0
2007-10-28 23:15:00,0.70154,0.70173,0.70144,0.70162,4671900000.0
2007-10-28 23:30:00,0.70143,0.70171,0.70115,0.70135,4986400002.0
2007-10-28 23:45:00,0.7014,0.7015,0.70122,0.70126,6992300001.0
2007-10-29 00:00:00,0.70135,0.70147,0.70114,0.7013,5994599978.0
2007-10-29 00:15:00,0.7013,0.7014,0.70115,0.7014,4034900000.0
2007-10-29 00:30:00,0.7014,0.7016,0.70125,0.7014,3119399990.0
2007-10-29 00:45:00,0.70135,0.7014,0.70125,0.70135,1882500001.0
2007-10-29 01:00:00,0.70135,0.70155,0.70125,0.7015,2115899991.0
2007-10-29 01:15:00,0.70145,0.7017,0.7014,0.70155,3076699974.0
2007-10-29 01:30:00,0.70155,0.70155,0.7013,0.70135,6579400016.0
2007-10-29 01:45:00,0.70135,0.70155,0.7013,0.70145,3587900002.0
2007-10-29 02:00:00,0.70145,0.7015,0.7013,0.70145,4822599999.0
2007-10-29 02:15:00,0.70145,0.70155,0.7014,0.7015,4434299988.0
2007-10-29 02:30:00,0.7015,0.7019,0.7015,0.70185,4564099991.0
2007-10-29 02:45:00,0.70185,0.70185,0.70135,0.70145,4858599989.0
2007-10-29 03:00:00,0.70145,0.7015,0.7013,0.7014,4568299994.0
2007-10-29 03:15:00,0.70135,0.7014,0.7011,0.70125,1986400004.0
2007-10-29 03:30:00,0.70125,0.70125,0.7011,0.7012,5259999961.0
2007-10-29 03:45:00,0.7012,0.70125,0.7011,0.7012,4110199932.0
2007-10-29 04:00:00,0.7012,0.7013,0.70105,0.7013,2736599991.0
2007-10-29 04:15:00,0.7013,0.7014,0.70115,0.7012,6474699997.0
2007-10-29 04:30:00,0.70115,0.70125,0.701,0.7011,5424800006.0
2007-10-29 04:45:00,0.70105,0.7012,0.701,0.7012,5364199998.0
2007-10-29 05:00:00,0.7012,0.70135,0.70105,0.70125,2262099988.0
2007-10-29 05:15:00,0.70125,0.7014,0.70115,0.70125,2990400000.0
2007-10-29 05:30:00,0.70125,0.7013,0.70095,0.70105,4323999990.0
2007-10-29 05:45:00,0.70105,0.70135,0.701,0.7013,4567500003.0
2007-10-29 06:00:00,0.70125,0.7013,0.70105,0.7012,5254899991.0
2007-10-29 06:15:00,0.7012,0.7014,0.7011,0.70135,5143300000.0
2007-10-29 06:30:00,0.70135,0.7014,0.7012,0.7013,5733999960.0
2007-10-29 06:45:00,0.7013,0.70155,0.7012,0.7015,5525500050.0
2007-10-29 07:00:00,0.7015,0.70165,0.70125,0.7015,5923900011.0
2007-10-29 07:15:00,0.7015,0.7016,0.70145,0.70145,4514400000.0
2007-10-29 07:30:00,0.70145,0.7016,0.7014,0.70155,4537999992.0
2007-10-29 07:45:00,0.7016,0.7016,0.70125,0.70145,7368699979.0
2007-10-29 08:00:00,0.7015,0.70155,0.7013,0.7014,5495700005.0
2007-10-29 08:15:00,0.7014,0.7016,0.7013,0.70155,4645999987.0
2007-10-29 08:30:00,0.70155,0.7016,0.7011,0.7012,6877800005.0
2007-10-29 08:45:00,0.7012,0.7012,0.7007,0.7007,12358699978.0
2007-10-29 09:00:00,0.7007,0.70075,0.70025,0.70045,14997500019.0
2007-10-29 09:15:00,0.70045,0.70095,0.70035,0.7008,19507699914.0
2007-10-29 09:30:00,0.70075,0.7014,0.70065,0.701,24567799967.0
2007-10-29 09:45:00,0.70105,0.70165,0.7008,0.70155,20929999971.0
2007-10-29 10:00:00,0.701,0.70165,0.7008,0.70145,19116300009.0
2007-10-29 10:15:00,0.7014,0.70155,0.7011,0.70145,16126900010.0
2007-10-29 10:30:00,0.70145,0.7016,0.70105,0.70115,10805699978.0
2007-10-29 10:45:00,0.7011,0.70115,0.7007,0.70095,19348199950.0
2007-10-29 11:00:00,0.70095,0.701,0.70065,0.70065,18608199926.0
2007-10-29 11:15:00,0.7007,0.7008,0.7002,0.7007,18402799928.0
2007-10-29 11:30:00,0.7004,0.7008,0.7003,0.7006,12221300005.0
2007-10-29 11:45:00,0.7006,0.7007,0.6997,0.70055,15103499960.0
2007-10-29 12:00:00,0.70055,0.7006,0.70025,0.7003,16014400034.0
2007-10-29 12:15:00,0.6995,0.70045,0.6991,0.70035,20028099969.0
2007-10-29 12:30:00,0.70035,0.7004,0.6989,0.70005,17259564958.0
2007-10-29 12:45:00,0.70005,0.70005,0.699,0.6997,17663599952.0
2007-10-29 13:00:00,0.69975,0.6999,0.6986,0.6995,18206499901.0
2007-10-29 13:15:00,0.6995,0.6995,0.6988,0.6991,18350399947.0
2007-10-29 13:30:00,0.69915,0.69935,0.6987,0.6989,20938599962.0
2007-10-29 13:45:00,0.699,0.6993,0.699,0.69915,14906300000.0
2007-10-29 14:00:00,0.69915,0.69915,0.6987,0.6988,20935399940.0
2007-10-29 14:15:00,0.69885,0.699,0.6988,0.69895,14443699899.0
2007-10-29 14:30:00,0.69895,0.699,0.6987,0.699,21092299957.0
2007-10-29 14:45:00,0.699,0.69915,0.6986,0.6987,17073599976.0
2007-10-29 15:00:00,0.69865,0.6991,0.69865,0.69895,18384900024.0
2007-10-29 15:15:00,0.69885,0.6992,0.6988,0.6989,11455600047.0
2007-10-29 15:30:00,0.6989,0.6996,0.6988,0.69885,13606699973.0
2007-10-29 15:45:00,0.69885,0.6995,0.69875,0.6991,18355199965.0
2007-10-29 16:00:00,0.6992,0.6992,0.69865,0.6989,20664000027.0
2007-10-29 16:15:00,0.6989,0.6994,0.6989,0.6993,13615499978.0
2007-10-29 16:30:00,0.69955,0.6996,0.6993,0.69945,16956199966.0
2007-10-29 16:45:00,0.6993,0.6996,0.6991,0.69915,20997200085.0
2007-10-29 17:00:00,0.6992,0.69935,0.6989,0.699,22329700035.0
2007-10-29 17:15:00,0.6989,0.69945,0.6989,0.699,18059200001.0
2007-10-29 17:30:00,0.69925,0.69955,0.6991,0.6993,16562499964.0
2007-10-29 17:45:00,0.6993,0.6994,0.6988,0.6989,17448599926.0
2007-10-29 18:00:00,0.6989,0.6994,0.69885,0.699,20835600058.0
2007-10-29 18:15:00,0.699,0.6993,0.69895,0.6993,15841500004.0
2007-10-29 18:30:00,0.69905,0.69935,0.69905,0.6993,15503299964.0
2007-10-29 18:45:00,0.6993,0.69945,0.6992,0.69935,15299500053.0
2007-10-29 19:00:00,0.69935,0.6995,0.6991,0.69925,20212299892.0
2007-10-29 19:15:00,0.69925,0.69945,0.69915,0.6994,16700499924.0
2007-10-29 19:30:00,0.6994,0.69965,0.6993,0.69955,15697899950.0
2007-10-29 19:45:00,0.69955,0.69955,0.6993,0.6994,13334300039.0
2007-10-29 20:00:00,0.6994,0.6995,0.6992,0.6994,16668999997.0
2007-10-29 20:15:00,0.6994,0.69965,0.69935,0.69965,15850199902.0
2007-10-29 20:30:00,0.69965,0.69975,0.69925,0.69935,14065999977.0
2007-10-29 20:45:00,0.69935,0.6995,0.6993,0.6994,11071585543.0
2007-10-29 21:00:00,0.6994,0.6996,0.69925,0.6993,11849699976.0
2007-10-29 21:15:00,0.69935,0.6995,0.6992,0.69925,7880800021.0
2007-10-29 21:30:00,0.6993,0.69935,0.69895,0.6992,12807699977.0
2007-10-29 21:45:00,0.6992,0.69925,0.6989,0.6991,16530799979.0
2007-10-29 22:00:00,0.6991,0.69925,0.69905,0.6992,8159200020.0
2007-10-29 22:15:00,0.6992,0.6992,0.6989,0.69905,4986500013.0
2007-10-29 22:30:00,0.6991,0.6993,0.69895,0.69925,5464700034.0
2007-10-29 22:45:00,0.69925,0.6995,0.69925,0.6994,4290599985.0
2007-10-29 23:00:00,0.69935,0.69962,0.6988,0.699,4319800000.0
2007-10-29 23:15:00,0.699,0.69945,0.6988,0.69895,2286000003.0
2007-10-29 23:30:00,0.69895,0.69905,0.69885,0.69895,2219200004.0
2007-10-29 23:45:00,0.699,0.69905,0.69885,0.69895,1443399999.0
2007-10-30 00:00:00,0.69895,0.69925,0.69895,0.6992,559900000.0
2007-10-30 00:15:00,0.6992,0.6992,0.6989,0.6992,2651100005.0
2007-10-30 00:30:00,0.6991,0.6995,0.69905,0.6995,2143800000.0
2007-10-30 00:45:00,0.6995,0.69965,0.69935,0.69965,843300000.0
2007-10-30 01:00:00,0.69965,0.69965,0.69925,0.6994,2732800007.0
2007-10-30 01:15:00,0.6994,0.69945,0.6992,0.69945,2674199990.0
2007-10-30 01:30:00,0.69945,0.69955,0.69925,0.69955,1160500000.0
2007-10-30 01:45:00,0.69955,0.6996,0.69935,0.69945,1561400007.0
2007-10-30 02:00:00,0.69945,0.69945,0.69915,0.69935,5535699971.0
2007-10-30 02:15:00,0.6993,0.6994,0.69915,0.69935,2489900003.0
2007-10-30 02:30:00,0.69935,0.69945,0.6992,0.69925,7327324993.0
2007-10-30 02:45:00,0.6993,0.6993,0.6988,0.6989,6381000003.0
2007-10-30 03:00:00,0.6989,0.69905,0.6987,0.699,5086600011.0
2007-10-30 03:15:00,0.699,0.6992,0.69885,0.6989,3434000002.0
2007-10-30 03:30:00,0.69895,0.6991,0.69875,0.69895,4044300010.0
2007-10-30 03:45:00,0.69895,0.69925,0.6989,0.69925,3790050004.0
2007-10-30 04:00:00,0.69925,0.6993,0.69885,0.69915,2857399998.0
2007-10-30 04:15:00,0.69915,0.6993,0.6991,0.6992,3067299995.0
2007-10-30 04:30:00,0.6992,0.6992,0.6988,0.69905,3952500011.0
2007-10-30 04:45:00,0.69905,0.69915,0.69885,0.6991,1170599997.0
2007-10-30 05:00:00,0.6991,0.69915,0.699,0.69905,737700000.0
2007-10-30 05:15:00,0.69905,0.69915,0.69885,0.6991,1066800004.0
2007-10-30 05:30:00,0.6991,0.6992,0.69895,0.6992,464500000.0
2007-10-30 05:45:00,0.6992,0.6992,0.69905,0.6992,214100000.0
2007-10-30 06:00:00,0.6992,0.6992,0.69895,0.6992,1705399999.0
2007-10-30 06:15:00,0.6992,0.6992,0.69905,0.6991,1998799996.0
2007-10-30 06:30:00,0.6991,0.69915,0.69875,0.69885,4761600014.0
2007-10-30 06:45:00,0.6989,0.69895,0.69875,0.6988,4533500000.0
2007-10-30 07:00:00,0.6988,0.6992,0.6988,0.69895,6435200006.0
2007-10-30 07:15:00,0.69895,0.6992,0.69895,0.69915,4665699987.0
2007-10-30 07:30:00,0.69915,0.6992,0.699,0.69915,3990700020.0
2007-10-30 07:45:00,0.69915,0.69915,0.6987,0.69895,8071500005.0
2007-10-30 08:00:00,0.69895,0.699,0.69875,0.69895,6017924982.0
2007-10-30 08:15:00,0.69895,0.69895,0.6986,0.6986,11886300043.0
2007-10-30 08:30:00,0.6986,0.69905,0.6985,0.699,9484999999.0
2007-10-30 08:45:00,0.699,0.69905,0.69875,0.69895,7183799988.0
2007-10-30 09:00:00,0.699,0.69925,0.69855,0.6991,15615552987.0
2007-10-30 09:15:00,0.6991,0.6993,0.6989,0.69895,18285850005.0
2007-10-30 09:30:00,0.69895,0.6993,0.6982,0.6982,19544500009.0
2007-10-30 09:45:00,0.69895,0.69895,0.6976,0.69825,14768949916.0
2007-10-30 10:00:00,0.69825,0.69865,0.6972,0.6973,20464199963.0
2007-10-30 10:15:00,0.6972,0.6986,0.697,0.6986,17662299898.0
2007-10-30 10:30:00,0.6986,0.6986,0.69825,0.69825,13634099988.0
2007-10-30 10:45:00,0.69825,0.6984,0.6969,0.6971,20045099959.0
2007-10-30 11:00:00,0.697,0.6976,0.6969,0.697,17682899929.0
2007-10-30 11:15:00,0.6971,0.6973,0.6967,0.69725,14914899999.0
2007-10-30 11:30:00,0.69725,0.6974,0.6966,0.6971,14242300004.0
2007-10-30 11:45:00,0.6968,0.69715,0.6964,0.6965,20428499983.0
2007-10-30 12:00:00,0.6971,0.69725,0.6967,0.69705,18344500058.0
2007-10-30 12:15:00,0.69705,0.6971,0.6967,0.6968,14790399962.0
2007-10-30 12:30:00,0.6968,0.6971,0.6966,0.6969,12422899969.0
2007-10-30 12:45:00,0.6969,0.6969,0.6965,0.6965,16258499984.0
2007-10-30 13:00:00,0.6965,0.6969,0.6964,0.69675,21352999934.0
2007-10-30 13:15:00,0.69675,0.6971,0.6965,0.69695,16973999955.0
2007-10-30 13:30:00,0.69695,0.6974,0.6966,0.6974,24072799932.0
2007-10-30 13:45:00,0.6968,0.6973,0.69675,0.6969,17026799905.0
2007-10-30 14:00:00,0.6969,0.6973,0.69635,0.6971,15435099925.0
2007-10-30 14:15:00,0.6972,0.6972,0.69655,0.6969,14524000003.0
2007-10-30 14:30:00,0.697,0.69745,0.6969,0.6973,20542099950.0
2007-10-30 14:45:00,0.6975,0.6976,0.6971,0.6973,18136300021.0
2007-10-30 15:00:00,0.6973,0.6974,0.6971,0.6972,18220199974.0
2007-10-30 15:15:00,0.6972,0.6975,0.697,0.6972,18692499915.0
2007-10-30 15:30:00,0.6974,0.6978,0.69695,0.6972,16714699929.0
2007-10-30 15:45:00,0.6973,0.6974,0.69715,0.69725,13891200027.0
2007-10-30 16:00:00,0.69725,0.69775,0.6971,0.69725,15630799965.0
2007-10-30 16:15:00,0.6972,0.6976,0.69715,0.6976,12117799995.0
2007-10-30 16:30:00,0.6976,0.6979,0.6974,0.6975,20725799889.0
2007-10-30 16:45:00,0.6975,0.6979,0.6973,0.6976,10885799991.0
2007-10-30 17:00:00,0.6977,0.6978,0.69715,0.6976,16915199965.0
2007-10-30 17:15:00,0.69735,0.6977,0.6973,0.69745,16744600004.0
2007-10-30 17:30:00,0.6975,0.6977,0.6974,0.6976,17213000060.0
2007-10-30 17:45:00,0.6979,0.698,0.6974,0.6977,17608599976.0
2007-10-30 18:00:00,0.6977,0.6979,0.69765,0.69775,17703899896.0
2007-10-30 18:15:00,0.69765,0.6981,0.6975,0.69755,16100100028.0
2007-10-30 18:30:00,0.6976,0.6977,0.6975,0.6977,15477299967.0
2007-10-30 18:45:00,0.6977,0.69775,0.6975,0.6977,16110799926.0
2007-10-30 19:00:00,0.6978,0.698,0.6977,0.69795,15191299953.0
2007-10-30 19:15:00,0.698,0.6982,0.6979,0.698,16320899969.0
2007-10-30 19:30:00,0.698,0.6981,0.69785,0.698,14310500002.0
2007-10-30 19:45:00,0.698,0.69805,0.6977,0.69795,13184400011.0
2007-10-30 20:00:00,0.69795,0.698,0.69785,0.6979,11841599962.0
2007-10-30 20:15:00,0.6979,0.69795,0.6977,0.6978,11988449996.0
2007-10-30 20:30:00,0.6978,0.6978,0.69765,0.69775,14129600005.0
2007-10-30 20:45:00,0.69775,0.69795,0.6977,0.69795,9878799950.0
2007-10-30 21:00:00,0.69795,0.69825,0.6979,0.69815,12287199935.0
2007-10-30 21:15:00,0.69815,0.6982,0.6977,0.6978,11213399995.0
2007-10-30 21:30:00,0.6978,0.6979,0.69745,0.6978,15172699946.0
2007-10-30 21:45:00,0.6978,0.698,0.6977,0.6979,10441699964.0
2007-10-30 22:00:00,0.6979,0.6981,0.6977,0.69785,8606199952.0
2007-10-30 22:15:00,0.69785,0.6979,0.6976,0.6978,7122100010.0
2007-10-30 22:30:00,0.6978,0.6979,0.6977,0.69785,4186200004.0
2007-10-30 22:45:00,0.69785,0.6979,0.69775,0.69785,4149800012.0
2007-10-30 23:00:00,0.69785,0.69785,0.69746,0.6976,4836699995.0
2007-10-30 23:15:00,0.69743,0.69805,0.69743,0.69785,3007899992.0
2007-10-30 23:30:00,0.69785,0.6982,0.69785,0.69805,5960000011.0
2007-10-30 23:45:00,0.6982,0.69825,0.698,0.6981,4900099999.0
2007-10-31 00:00:00,0.6981,0.69815,0.69775,0.6981,4906699988.0
2007-10-31 00:15:00,0.6981,0.69825,0.69795,0.6981,4328799995.0
2007-10-31 00:30:00,0.6981,0.69815,0.69795,0.69815,3577500014.0
2007-10-31 00:45:00,0.69815,0.69815,0.69795,0.6981,1692099998.0
2007-10-31 01:00:00,0.6981,0.69815,0.69785,0.69795,2486499995.0
2007-10-31 01:15:00,0.69795,0.6982,0.6979,0.69815,3224400026.0
2007-10-31 01:30:00,0.6982,0.6982,0.69795,0.69805,3105699995.0
2007-10-31 01:45:00,0.69805,0.6982,0.698,0.6981,4425299987.0
2007-10-31 02:00:00,0.6981,0.6983,0.69795,0.6982,5568200005.0
2007-10-31 02:15:00,0.69825,0.6983,0.69805,0.69805,6595899997.0
2007-10-31 02:30:00,0.69805,0.69805,0.6978,0.6979,6362400000.0
2007-10-31 02:45:00,0.6979,0.6979,0.69755,0.69765,10173599997.0
2007-10-31 03:00:00,0.69765,0.69765,0.6974,0.6976,8760100000.0
2007-10-31 03:15:00,0.6976,0.6979,0.69755,0.69775,5406400001.0
2007-10-31 03:30:00,0.69775,0.6979,0.69765,0.69785,6423799996.0
2007-10-31 03:45:00,0.69785,0.698,0.6978,0.69785,6200699987.0
2007-10-31 04:00:00,0.69785,0.698,0.69785,0.6979,4477899999.0
2007-10-31 04:15:00,0.6979,0.69795,0.6976,0.6977,8589599994.0
2007-10-31 04:30:00,0.6977,0.6978,0.69765,0.6978,5282499990.0
2007-10-31 04:45:00,0.6978,0.69795,0.69765,0.6978,4174599995.0
2007-10-31 05:00:00,0.6978,0.6978,0.69765,0.6977,2534199997.0
2007-10-31 05:15:00,0.69765,0.6979,0.69765,0.69775,6574199974.0
2007-10-31 05:30:00,0.69775,0.698,0.6977,0.698,8163099997.0
2007-10-31 05:45:00,0.69795,0.698,0.6977,0.69775,6322399989.0
2007-10-31 06:00:00,0.69775,0.69785,0.69765,0.6978,5541999990.0
2007-10-31 06:15:00,0.6978,0.6978,0.69755,0.6977,4935399991.0
2007-10-31 06:30:00,0.6977,0.6978,0.6976,0.6977,4459599998.0
2007-10-31 06:45:00,0.6977,0.69785,0.69765,0.6978,6841100001.0
2007-10-31 07:00:00,0.6978,0.6979,0.6977,0.69785,6357400003.0
2007-10-31 07:15:00,0.69785,0.6979,0.69765,0.69785,4742300006.0
2007-10-31 07:30:00,0.69785,0.6979,0.69765,0.6977,5105200030.0
2007-10-31 07:45:00,0.6977,0.69795,0.69765,0.6978,8259299971.0
2007-10-31 08:00:00,0.6978,0.6979,0.69745,0.69775,13572099998.0
2007-10-31 08:15:00,0.69775,0.69775,0.6974,0.6977,7790800004.0
2007-10-31 08:30:00,0.6977,0.69785,0.6976,0.69765,12413300027.0
2007-10-31 08:45:00,0.69765,0.69775,0.69725,0.6973,16396199981.0
2007-10-31 09:00:00,0.6973,0.69735,0.69665,0.69705,17074399996.0
2007-10-31 09:15:00,0.69705,0.69735,0.6966,0.69725,20690400045.0
2007-10-31 09:30:00,0.6969,0.6973,0.6968,0.6971,18253800001.0
2007-10-31 09:45:00,0.6968,0.6974,0.6966,0.6974,19312300057.0
2007-10-31 10:00:00,0.69735,0.6974,0.6967,0.69675,17286300011.0
2007-10-31 10:15:00,0.69675,0.697,0.6966,0.6969,21434599985.0
2007-10-31 10:30:00,0.6969,0.6971,0.6962,0.69695,17452800002.0
2007-10-31 10:45:00,0.6962,0.69695,0.6957,0.69685,23444300019.0
2007-10-31 11:00:00,0.69685,0.6969,0.6964,0.6965,24055999901.0
2007-10-31 11:15:00,0.69635,0.6969,0.6963,0.6967,18379500024.0
2007-10-31 11:30:00,0.6969,0.6971,0.69635,0.6964,20473999878.0
2007-10-31 11:45:00,0.6964,0.6973,0.69575,0.69595,18842700003.0
2007-10-31 12:00:00,0.69595,0.6975,0.6959,0.69655,17022099957.0
2007-10-31 12:15:00,0.69655,0.6975,0.6965,0.6968,23076850044.0
2007-10-31 12:30:00,0.6975,0.6975,0.697,0.6971,23307099998.0
2007-10-31 12:45:00,0.6971,0.69735,0.69705,0.69705,14951999942.0
2007-10-31 13:00:00,0.69705,0.6976,0.697,0.69755,17039299895.0
2007-10-31 13:15:00,0.69755,0.6976,0.6967,0.6975,18381699893.0
2007-10-31 13:30:00,0.6975,0.6975,0.6972,0.69725,14988599981.0
2007-10-31 13:45:00,0.69715,0.69745,0.697,0.6971,21246600055.0
2007-10-31 14:00:00,0.6972,0.6973,0.697,0.69705,15687700127.0
2007-10-31 14:15:00,0.6971,0.6972,0.6967,0.69715,19661699951.0
2007-10-31 14:30:00,0.69705,0.6973,0.69675,0.697,18743399937.0
2007-10-31 14:45:00,0.697,0.6972,0.6969,0.6972,20271099965.0
2007-10-31 15:00:00,0.69715,0.6974,0.69705,0.69725,17481199986.0
2007-10-31 15:15:00,0.6972,0.6974,0.69705,0.69705,17298999885.0
2007-10-31 15:30:00,0.69705,0.6973,0.6969,0.697,19447099969.0
2007-10-31 15:45:00,0.697,0.6974,0.697,0.6974,16338499976.0
2007-10-31 16:00:00,0.6973,0.69745,0.697,0.6974,22641399931.0
2007-10-31 16:15:00,0.6974,0.6975,0.697,0.697,17054399950.0
2007-10-31 16:30:00,0.6971,0.6974,0.6969,0.6973,20102399925.0
2007-10-31 16:45:00,0.69725,0.69755,0.6963,0.6964,21971499946.0
2007-10-31 17:00:00,0.6963,0.6974,0.696,0.6971,19425700019.0
2007-10-31 17:15:00,0.6971,0.69725,0.6958,0.6958,17515900015.0
2007-10-31 17:30:00,0.6959,0.6972,0.6956,0.69715,15097500026.0
2007-10-31 17:45:00,0.69715,0.6972,0.6957,0.6959,18746299937.0
2007-10-31 18:00:00,0.6964,0.6965,0.6958,0.6959,19221999824.0
2007-10-31 18:15:00,0.6962,0.6962,0.6956,0.6961,29024299849.0
2007-10-31 18:30:00,0.696,0.6961,0.69575,0.6959,14691299921.0
2007-10-31 18:45:00,0.6959,0.6959,0.6957,0.6959,17422899949.0
2007-10-31 19:00:00,0.6959,0.696,0.6956,0.6956,20839599962.0
2007-10-31 19:15:00,0.69585,0.6964,0.6953,0.6961,21836900045.0
2007-10-31 19:30:00,0.6961,0.6961,0.6955,0.6959,19936599992.0
2007-10-31 19:45:00,0.6959,0.6967,0.69565,0.6966,23619399968.0
2007-10-31 20:00:00,0.6967,0.6968,0.69545,0.69555,19311300012.0
2007-10-31 20:15:00,0.69555,0.6964,0.69465,0.6954,23223099982.0
2007-10-31 20:30:00,0.6954,0.69625,0.69535,0.6962,22315899908.0
2007-10-31 20:45:00,0.69615,0.6968,0.696,0.6966,24566499977.0
2007-10-31 21:00:00,0.6966,0.6969,0.69595,0.6966,17830499950.0
2007-10-31 21:15:00,0.6964,0.6964,0.6955,0.6959,14496999983.0
2007-10-31 21:30:00,0.6959,0.6967,0.69575,0.69615,17170899990.0
2007-10-31 21:45:00,0.69615,0.69675,0.6961,0.6966,14478099969.0
2007-10-31 22:00:00,0.6966,0.6968,0.6963,0.6965,12060299997.0
2007-10-31 22:15:00,0.6965,0.69685,0.69645,0.6968,8004899980.0
2007-10-31 22:30:00,0.6968,0.69685,0.6965,0.6966,5825400023.0
2007-10-31 22:45:00,0.6966,0.6967,0.6963,0.69645,5769099988.0
2007-10-31 23:00:00,0.69645,0.69645,0.69555,0.69565,3960800005.0
2007-10-31 23:15:00,0.69565,0.6957,0.6954,0.69557,1888999995.0
2007-10-31 23:30:00,0.69565,0.6958,0.6956,0.6957,1712800004.0
2007-10-31 23:45:00,0.6957,0.69575,0.69555,0.69555,5757199968.0
2007-11-01 00:00:00,0.6956,0.69585,0.69555,0.6957,2103700009.0
2007-11-01 00:15:00,0.6957,0.69575,0.69555,0.6957,3909899979.0
2007-11-01 00:30:00,0.6957,0.69575,0.69555,0.6956,3908199993.0
2007-11-01 00:45:00,0.6956,0.6957,0.69555,0.6956,3110300003.0
2007-11-01 01:00:00,0.6956,0.6957,0.69555,0.6956,2709999997.0
2007-11-01 01:15:00,0.6956,0.69575,0.6955,0.69555,5732499982.0
2007-11-01 01:30:00,0.6956,0.6957,0.6955,0.6956,4029000006.0
2007-11-01 01:45:00,0.6956,0.69575,0.69555,0.6957,5947499874.0
2007-11-01 02:00:00,0.69575,0.69585,0.69565,0.6958,4631199994.0
2007-11-01 02:15:00,0.6958,0.69585,0.6956,0.6958,6748899983.0
2007-11-01 02:30:00,0.6958,0.69595,0.69575,0.69575,8211499988.0
2007-11-01 02:45:00,0.6958,0.69595,0.69575,0.6959,7828100011.0
2007-11-01 03:00:00,0.6959,0.696,0.69575,0.6959,4915500013.0
2007-11-01 03:15:00,0.69585,0.696,0.69565,0.6957,11149899993.0
2007-11-01 03:30:00,0.69575,0.69575,0.69555,0.69555,3071700003.0
2007-11-01 03:45:00,0.69555,0.6957,0.69555,0.6956,4310199999.0
2007-11-01 04:00:00,0.6956,0.6957,0.6955,0.6956,4943099968.0
2007-11-01 04:15:00,0.6956,0.6959,0.69555,0.6959,6151199973.0
2007-11-01 04:30:00,0.6959,0.696,0.6957,0.6958,3865499988.0
2007-11-01 04:45:00,0.69575,0.69585,0.6955,0.69575,2778099998.0
2007-11-01 05:00:00,0.69575,0.6959,0.6957,0.6958,4046100015.0
2007-11-01 05:15:00,0.6958,0.6958,0.69555,0.6956,2930599996.0
2007-11-01 05:30:00,0.6956,0.6957,0.6955,0.69565,2310100015.0
2007-11-01 05:45:00,0.6957,0.696,0.6957,0.6958,7733199985.0
2007-11-01 06:00:00,0.6958,0.696,0.69575,0.69585,4013899994.0
2007-11-01 06:15:00,0.69585,0.696,0.6957,0.69595,2673099993.0
2007-11-01 06:30:00,0.69595,0.696,0.6958,0.696,3836699993.0
2007-11-01 06:45:00,0.696,0.6961,0.6958,0.6959,3808999997.0
2007-11-01 07:00:00,0.6959,0.6961,0.6957,0.6961,4775300021.0
2007-11-01 07:15:00,0.6961,0.6962,0.6958,0.696,4479899976.0
2007-11-01 07:30:00,0.696,0.6961,0.69595,0.6961,3867799993.0
2007-11-01 07:45:00,0.696,0.6961,0.6958,0.6958,3527500028.0
2007-11-01 08:00:00,0.6958,0.6958,0.69545,0.6955,8773600026.0
2007-11-01 08:15:00,0.6955,0.6956,0.69535,0.6955,9070699968.0
2007-11-01 08:30:00,0.6955,0.69575,0.6954,0.69565,9471399998.0
2007-11-01 08:45:00,0.69565,0.6957,0.69535,0.69555,8995799980.0
2007-11-01 09:00:00,0.69555,0.69565,0.6948,0.6953,18702799797.0
2007-11-01 09:15:00,0.6953,0.6958,0.6945,0.6956,22243899953.0
2007-11-01 09:30:00,0.6956,0.6957,0.6947,0.6956,18039499935.0
2007-11-01 09:45:00,0.6947,0.6957,0.694,0.6954,13709699992.0
2007-11-01 10:00:00,0.6954,0.6955,0.6943,0.6947,21560999973.0
2007-11-01 10:15:00,0.6947,0.6948,0.6943,0.6944,22629699990.0
2007-11-01 10:30:00,0.6947,0.6948,0.6945,0.6946,19369599943.0
2007-11-01 10:45:00,0.6946,0.6947,0.69425,0.6946,19291600095.0
2007-11-01 11:00:00,0.69425,0.6946,0.69415,0.6944,18942299969.0
2007-11-01 11:15:00,0.69435,0.6948,0.6941,0.6943,20287399966.0
2007-11-01 11:30:00,0.6943,0.6948,0.69425,0.69465,18877499960.0
2007-11-01 11:45:00,0.6944,0.69475,0.694,0.694,18686100040.0
2007-11-01 12:00:00,0.69455,0.6946,0.6933,0.6945,15177199957.0
2007-11-01 12:15:00,0.6945,0.6947,0.6932,0.69445,19700900002.0
2007-11-01 12:30:00,0.6945,0.6945,0.6931,0.6944,11706499996.0
2007-11-01 12:45:00,0.69445,0.69445,0.6927,0.69395,15561099950.0
2007-11-01 13:00:00,0.69395,0.694,0.6926,0.6934,23976400003.0
2007-11-01 13:15:00,0.69335,0.6934,0.6926,0.69315,17627300004.0
2007-11-01 13:30:00,0.6928,0.6933,0.6919,0.69315,21457599976.0
2007-11-01 13:45:00,0.69315,0.6932,0.6925,0.69265,22561492593.0
2007-11-01 14:00:00,0.6924,0.693,0.6922,0.6924,19563000013.0
2007-11-01 14:15:00,0.693,0.6931,0.6925,0.6926,21143699931.0
2007-11-01 14:30:00,0.6926,0.6931,0.6919,0.69245,21918899914.0
2007-11-01 14:45:00,0.69245,0.693,0.6924,0.6929,22395100003.0
2007-11-01 15:00:00,0.6928,0.6932,0.69225,0.6929,19002199970.0
2007-11-01 15:15:00,0.693,0.6935,0.69245,0.6928,23606999924.0
2007-11-01 15:30:00,0.6933,0.6937,0.6927,0.6932,23125600034.0
2007-11-01 15:45:00,0.6933,0.6933,0.69255,0.69275,27326799967.0
2007-11-01 16:00:00,0.6934,0.6938,0.69275,0.6928,18253599964.0
2007-11-01 16:15:00,0.6928,0.6938,0.6928,0.6938,14522200048.0
2007-11-01 16:30:00,0.6933,0.6938,0.6932,0.6938,19623136943.0
2007-11-01 16:45:00,0.6937,0.6938,0.693,0.6934,22835899955.0
2007-11-01 17:00:00,0.6933,0.6937,0.6932,0.6935,22485800024.0
2007-11-01 17:15:00,0.6935,0.69375,0.693,0.69365,15344099819.0
2007-11-01 17:30:00,0.6937,0.69375,0.6931,0.6934,17999200034.0
2007-11-01 17:45:00,0.6935,0.6938,0.6933,0.6935,20675500053.0
2007-11-01 18:00:00,0.69335,0.6938,0.6933,0.6937,18853199918.0
2007-11-01 18:15:00,0.6933,0.6937,0.69315,0.6935,15779399951.0
2007-11-01 18:30:00,0.69315,0.6941,0.6931,0.69345,22131199875.0
2007-11-01 18:45:00,0.69345,0.69375,0.6934,0.6936,17960599907.0
2007-11-01 19:00:00,0.6936,0.69395,0.6935,0.69385,20772949936.0
2007-11-01 19:15:00,0.69385,0.6939,0.6935,0.6938,14419099959.0
2007-11-01 19:30:00,0.6936,0.6942,0.69345,0.69385,14953399987.0
2007-11-01 19:45:00,0.69385,0.6941,0.6936,0.6936,11323700018.0
2007-11-01 20:00:00,0.6936,0.694,0.69355,0.69385,21150399982.0
2007-11-01 20:15:00,0.6939,0.6943,0.6937,0.6943,19239099933.0
2007-11-01 20:30:00,0.69385,0.6939,0.6937,0.6938,17535699980.0
2007-11-01 20:45:00,0.69375,0.6946,0.69365,0.69385,15929199978.0
2007-11-01 21:00:00,0.6938,0.694,0.6937,0.6939,14155600026.0
2007-11-01 21:15:00,0.6939,0.69425,0.6938,0.69415,20456199902.0
2007-11-01 21:30:00,0.69435,0.6947,0.6942,0.69435,19542599872.0
2007-11-01 21:45:00,0.69435,0.69465,0.6942,0.6943,14477599965.0
2007-11-01 22:00:00,0.6943,0.6944,0.69395,0.69395,10517500019.0
2007-11-01 22:15:00,0.69395,0.6942,0.6938,0.69385,7824400032.0
2007-11-01 22:30:00,0.69385,0.6939,0.6937,0.6938,5913399973.0
2007-11-01 22:45:00,0.6938,0.6938,0.6931,0.69325,6389499992.0
2007-11-01 23:00:00,0.69325,0.6936,0.69295,0.6933,5612899994.0
2007-11-01 23:15:00,0.6933,0.69345,0.6929,0.69325,4857599998.0
2007-11-01 23:30:00,0.69325,0.69375,0.69325,0.6935,3876399989.0
2007-11-01 23:45:00,0.6935,0.69405,0.6934,0.6939,3308199992.0
2007-11-02 00:00:00,0.69395,0.69405,0.6937,0.6938,5361899977.0
2007-11-02 00:15:00,0.6938,0.6941,0.69375,0.6941,5586800000.0
2007-11-02 00:30:00,0.6941,0.6943,0.69405,0.6942,5650899988.0
2007-11-02 00:45:00,0.6942,0.6943,0.6941,0.69415,3528099997.0
2007-11-02 01:00:00,0.69415,0.6942,0.69375,0.6941,7189800012.0
2007-11-02 01:15:00,0.6941,0.6942,0.69385,0.6942,8708299968.0
2007-11-02 01:30:00,0.6942,0.69445,0.69405,0.69435,10008599969.0
2007-11-02 01:45:00,0.69435,0.6944,0.69415,0.6942,7851800009.0
2007-11-02 02:00:00,0.6942,0.69475,0.69395,0.6946,9945199958.0
2007-11-02 02:15:00,0.6947,0.6947,0.6939,0.6941,9518499982.0
2007-11-02 02:30:00,0.69405,0.6942,0.69395,0.69405,6050199998.0
2007-11-02 02:45:00,0.69405,0.69415,0.6939,0.69405,6599199993.0
2007-11-02 03:00:00,0.69405,0.69415,0.6939,0.6941,4388299978.0
2007-11-02 03:15:00,0.6941,0.6941,0.69395,0.6941,1781400002.0
2007-11-02 03:30:00,0.6941,0.6943,0.69385,0.69385,4635999997.0
2007-11-02 03:45:00,0.69385,0.694,0.69375,0.6939,7094900023.0
2007-11-02 04:00:00,0.6939,0.69405,0.69385,0.69405,2369600001.0
2007-11-02 04:15:00,0.69405,0.69405,0.69385,0.694,2605899995.0
2007-11-02 04:30:00,0.694,0.69415,0.69395,0.6941,3669200002.0
2007-11-02 04:45:00,0.6941,0.6943,0.69405,0.6941,6640499987.0
2007-11-02 05:00:00,0.6941,0.6944,0.694,0.69425,7006599979.0
2007-11-02 05:15:00,0.69425,0.69445,0.6942,0.69435,4438999984.0
2007-11-02 05:30:00,0.69435,0.6944,0.69415,0.69425,4766199984.0
2007-11-02 05:45:00,0.69425,0.6944,0.69405,0.69425,7483599976.0
2007-11-02 06:00:00,0.6943,0.6944,0.69425,0.6944,2912400011.0
2007-11-02 06:15:00,0.6944,0.69475,0.69435,0.6947,4463499969.0
2007-11-02 06:30:00,0.6947,0.6954,0.69465,0.6951,9004000004.0
2007-11-02 06:45:00,0.69515,0.6952,0.69465,0.6947,4622400002.0
2007-11-02 07:00:00,0.6947,0.6948,0.69455,0.6946,6393599987.0
2007-11-02 07:15:00,0.6946,0.695,0.69445,0.6945,13104899933.0
2007-11-02 07:30:00,0.6945,0.69455,0.69425,0.69435,8618600000.0
2007-11-02 07:45:00,0.6944,0.69455,0.6943,0.69445,9094899996.0
2007-11-02 08:00:00,0.69445,0.69475,0.69405,0.6942,10505799956.0
2007-11-02 08:15:00,0.6942,0.6947,0.69405,0.6946,8751999986.0
2007-11-02 08:30:00,0.6946,0.69465,0.69415,0.69435,5826079994.0
2007-11-02 08:45:00,0.69435,0.69455,0.69415,0.69435,6609300010.0
2007-11-02 09:00:00,0.6944,0.6949,0.69405,0.69425,20406000045.0
2007-11-02 09:15:00,0.69425,0.6947,0.69425,0.69445,21826300011.0
2007-11-02 09:30:00,0.69445,0.69465,0.6941,0.6942,20402699978.0
2007-11-02 09:45:00,0.6941,0.6948,0.6941,0.6947,21204500021.0
2007-11-02 10:00:00,0.69465,0.695,0.69465,0.6948,21863309189.0
2007-11-02 10:15:00,0.69485,0.69485,0.6942,0.6943,17953200013.0
2007-11-02 10:30:00,0.69425,0.6944,0.6941,0.69415,15228299990.0
2007-11-02 10:45:00,0.69415,0.6953,0.6939,0.6942,19505099947.0
2007-11-02 11:00:00,0.6942,0.6951,0.694,0.695,15237699994.0
2007-11-02 11:15:00,0.6945,0.6949,0.694,0.6942,19906799953.0
2007-11-02 11:30:00,0.6949,0.6953,0.6941,0.6952,25903200063.0
2007-11-02 11:45:00,0.6953,0.6953,0.6942,0.6952,21194199941.0
2007-11-02 12:00:00,0.6953,0.6955,0.69475,0.695,20907500076.0
2007-11-02 12:15:00,0.6951,0.6952,0.6948,0.695,23913300048.0
2007-11-02 12:30:00,0.69505,0.6953,0.6945,0.6947,20425099900.0
2007-11-02 12:45:00,0.6948,0.6952,0.6947,0.6952,20524900100.0
2007-11-02 13:00:00,0.6952,0.6954,0.6948,0.6952,20906500123.0
2007-11-02 13:15:00,0.69515,0.6956,0.6948,0.69485,22207399984.0
2007-11-02 13:30:00,0.695,0.6961,0.6944,0.6947,19279600045.0
2007-11-02 13:45:00,0.6959,0.6959,0.69455,0.6956,23916299921.0
2007-11-02 14:00:00,0.6946,0.6959,0.6946,0.695,25858599938.0
2007-11-02 14:15:00,0.695,0.6956,0.6948,0.69505,22299599932.0
2007-11-02 14:30:00,0.69505,0.6963,0.69435,0.695,23575499935.0
2007-11-02 14:45:00,0.6958,0.69585,0.6949,0.6949,21657399986.0
2007-11-02 15:00:00,0.695,0.6958,0.6949,0.6951,23469599924.0
2007-11-02 15:15:00,0.6951,0.6962,0.6948,0.69535,27029299845.0
2007-11-02 15:30:00,0.6958,0.696,0.6949,0.6951,20341899977.0
2007-11-02 15:45:00,0.6951,0.696,0.6948,0.6948,25862499851.0
2007-11-02 16:00:00,0.6957,0.6959,0.69485,0.6952,23050399936.0
2007-11-02 16:15:00,0.6952,0.69615,0.69515,0.6954,23215000040.0
2007-11-02 16:30:00,0.6955,0.69595,0.6952,0.6953,24431499886.0
2007-11-02 16:45:00,0.6952,0.69585,0.6952,0.6955,21569100000.0
2007-11-02 17:00:00,0.6957,0.6959,0.6951,0.69585,18711400011.0
2007-11-02 17:15:00,0.6946,0.6959,0.6946,0.6955,23463299956.0
2007-11-02 17:30:00,0.6955,0.69565,0.6948,0.6954,25514800139.0
2007-11-02 17:45:00,0.6954,0.6955,0.6944,0.6948,24973800132.0
2007-11-02 18:00:00,0.6949,0.6955,0.6947,0.6951,23148899896.0
2007-11-02 18:15:00,0.6952,0.6953,0.6948,0.6952,24433999983.0
2007-11-02 18:30:00,0.6954,0.6954,0.6949,0.6951,13052399994.0
2007-11-02 18:45:00,0.6951,0.6951,0.6945,0.69495,24283000002.0
2007-11-02 19:00:00,0.69485,0.6952,0.69465,0.6952,21241599945.0
2007-11-02 19:15:00,0.6952,0.6953,0.69505,0.69525,22132999962.0
2007-11-02 19:30:00,0.69525,0.6954,0.6941,0.695,11018400006.0
2007-11-02 19:45:00,0.695,0.6951,0.69455,0.6948,12056600053.0
2007-11-02 20:00:00,0.6948,0.6949,0.69465,0.6947,15859199975.0
2007-11-02 20:15:00,0.6947,0.69475,0.69415,0.6943,23139099907.0
2007-11-02 20:30:00,0.6943,0.6945,0.69405,0.6943,16472899974.0
2007-11-02 20:45:00,0.6943,0.6943,0.694,0.694,11481999969.0
2007-11-02 21:00:00,0.694,0.6943,0.694,0.6942,12204699907.0
2007-11-02 21:15:00,0.6942,0.69455,0.6941,0.69445,13965799997.0
2007-11-02 21:30:00,0.69445,0.6946,0.6944,0.6946,10253400034.0
2007-11-02 21:45:00,0.6946,0.69475,0.6945,0.6945,10885499966.0
2007-11-02 22:00:00,0.6945,0.6948,0.6945,0.6948,4678499994.0
2007-11-02 22:15:00,0.6948,0.69495,0.6946,0.6946,8365599977.0
2007-11-02 22:30:00,0.6946,0.6947,0.6943,0.6944,9271799986.0
2007-11-02 22:45:00,0.69445,0.69445,0.69395,0.69395,8036368140.0
2007-11-05 00:00:00,0.6947,0.6947,0.69405,0.69445,3082824986.0
2007-11-05 00:15:00,0.6945,0.69473,0.69405,0.69467,1324500001.0
2007-11-05 00:30:00,0.69466,0.69477,0.6944,0.69465,1621599992.0
2007-11-05 00:45:00,0.69465,0.695,0.6946,0.6949,3661899989.0
2007-11-05 01:00:00,0.6949,0.695,0.6946,0.6948,4621699997.0
2007-11-05 01:15:00,0.6948,0.6951,0.69475,0.69495,2298499994.0
2007-11-05 01:30:00,0.6949,0.695,0.69475,0.69475,2533200000.0
2007-11-05 01:45:00,0.69475,0.6949,0.6945,0.6946,4761000006.0
2007-11-05 02:00:00,0.6946,0.69465,0.69435,0.6946,8706200021.0
2007-11-05 02:15:00,0.6946,0.6947,0.69425,0.6944,8940600000.0
2007-11-05 02:30:00,0.6944,0.6945,0.6943,0.69435,5037200003.0
2007-11-05 02:45:00,0.69435,0.6945,0.6941,0.69415,3053800005.0
2007-11-05 03:00:00,0.6942,0.69435,0.69415,0.69425,4330499987.0
2007-11-05 03:15:00,0.69425,0.6945,0.69415,0.6945,6096700042.0
2007-11-05 03:30:00,0.6945,0.6945,0.69425,0.69435,2632200001.0
2007-11-05 03:45:00,0.69435,0.6944,0.69415,0.6944,4145999986.0
2007-11-05 04:00:00,0.6944,0.69465,0.69435,0.6946,5795999984.0
2007-11-05 04:15:00,0.6946,0.6946,0.6943,0.6945,4257599992.0
2007-11-05 04:30:00,0.69445,0.69455,0.6943,0.69435,3681299999.0
2007-11-05 04:45:00,0.69435,0.69435,0.6941,0.69415,6929299989.0
2007-11-05 05:00:00,0.69415,0.69415,0.69375,0.694,12493199941.0
2007-11-05 05:15:00,0.694,0.6942,0.69385,0.69415,6298599962.0
2007-11-05 05:30:00,0.69415,0.6942,0.69385,0.69395,4712799957.0
2007-11-05 05:45:00,0.69395,0.6942,0.69385,0.69395,9427600026.0
2007-11-05 06:00:00,0.69395,0.69395,0.6935,0.6936,6493899957.0
2007-11-05 06:15:00,0.6936,0.6938,0.69355,0.69355,11686200017.0
2007-11-05 06:30:00,0.69355,0.6939,0.69345,0.6938,10088800056.0
2007-11-05 06:45:00,0.6938,0.694,0.69375,0.694,4715800014.0
2007-11-05 07:00:00,0.694,0.69405,0.69365,0.6938,5539399970.0
2007-11-05 07:15:00,0.6938,0.69395,0.6936,0.6939,10328999960.0
2007-11-05 07:30:00,0.6939,0.6941,0.69355,0.69375,6324200002.0
2007-11-05 07:45:00,0.69375,0.69415,0.6937,0.69395,11865200000.0
2007-11-05 08:00:00,0.6939,0.69405,0.69365,0.694,13793000043.0
2007-11-05 08:15:00,0.694,0.694,0.69365,0.69375,11140300006.0
2007-11-05 08:30:00,0.69375,0.69425,0.69375,0.69415,5763700009.0
2007-11-05 08:45:00,0.69415,0.6942,0.6938,0.6939,5578200014.0
2007-11-05 09:00:00,0.6939,0.6941,0.69365,0.6938,15256000052.0
2007-11-05 09:15:00,0.6938,0.69395,0.6935,0.69375,13122200020.0
2007-11-05 09:30:00,0.69375,0.6941,0.69365,0.6941,13897000048.0
2007-11-05 09:45:00,0.6939,0.6943,0.6937,0.69375,19043400002.0
2007-11-05 10:00:00,0.6945,0.6946,0.69355,0.69385,22661399991.0
2007-11-05 10:15:00,0.6939,0.69405,0.6935,0.69395,17487800007.0
2007-11-05 10:30:00,0.6941,0.6947,0.6938,0.69405,17469199995.0
2007-11-05 10:45:00,0.6954,0.6954,0.694,0.6951,20398100056.0
2007-11-05 11:00:00,0.6952,0.6956,0.69395,0.6951,16989100041.0
2007-11-05 11:15:00,0.694,0.6948,0.69355,0.6937,20113199945.0
2007-11-05 11:30:00,0.6937,0.6953,0.6937,0.69525,25364800007.0
2007-11-05 11:45:00,0.6943,0.6956,0.6941,0.6953,15666499968.0
2007-11-05 12:00:00,0.6942,0.6957,0.6942,0.6953,13304299995.0
2007-11-05 12:15:00,0.6953,0.6954,0.6942,0.69455,20715099959.0
2007-11-05 12:30:00,0.695,0.6952,0.69435,0.6948,20445899887.0
2007-11-05 12:45:00,0.6944,0.6949,0.6943,0.6948,23674099897.0
2007-11-05 13:00:00,0.6949,0.6949,0.69435,0.6944,20778900036.0
2007-11-05 13:15:00,0.6944,0.6958,0.6944,0.6955,19827399913.0
2007-11-05 13:30:00,0.6954,0.6958,0.69495,0.695,12791599956.0
2007-11-05 13:45:00,0.695,0.6955,0.69475,0.6955,17459199922.0
2007-11-05 14:00:00,0.695,0.6958,0.6947,0.69525,11771200047.0
2007-11-05 14:15:00,0.696,0.696,0.6952,0.6957,14614349968.0
2007-11-05 14:30:00,0.6957,0.6959,0.6955,0.69585,15047000036.0
2007-11-05 14:45:00,0.69585,0.6962,0.6955,0.6957,17587399910.0
2007-11-05 15:00:00,0.69565,0.69605,0.6955,0.6959,21387199954.0
2007-11-05 15:15:00,0.6958,0.6962,0.6958,0.6961,12540299961.0
2007-11-05 15:30:00,0.69585,0.6962,0.6958,0.696,21011675527.0
2007-11-05 15:45:00,0.6959,0.69635,0.6958,0.6959,20376299928.0
2007-11-05 16:00:00,0.6959,0.6961,0.6953,0.69605,18851899983.0
2007-11-05 16:15:00,0.69605,0.6962,0.6951,0.6952,20710349899.0
2007-11-05 16:30:00,0.6951,0.69645,0.6951,0.6953,23912949899.0
2007-11-05 16:45:00,0.6954,0.6963,0.6951,0.69585,24415799984.0
2007-11-05 17:00:00,0.6958,0.696,0.6953,0.69555,16971099978.0
2007-11-05 17:15:00,0.6954,0.6955,0.6952,0.6954,25579700023.0
2007-11-05 17:30:00,0.6953,0.69555,0.6952,0.6953,13895699943.0
2007-11-05 17:45:00,0.69545,0.6956,0.6953,0.6955,15782899969.0
2007-11-05 18:00:00,0.6956,0.6958,0.6954,0.6955,15933500017.0
2007-11-05 18:15:00,0.6955,0.6956,0.69535,0.69555,16410799967.0
2007-11-05 18:30:00,0.6958,0.696,0.6953,0.6959,16464599965.0
2007-11-05 18:45:00,0.696,0.696,0.69545,0.6959,18829200018.0
2007-11-05 19:00:00,0.6956,0.6959,0.6956,0.69585,16341399988.0
2007-11-05 19:15:00,0.6958,0.696,0.6956,0.69595,18261900023.0
2007-11-05 19:30:00,0.69595,0.69605,0.6956,0.696,21408900115.0
2007-11-05 19:45:00,0.69595,0.6961,0.69595,0.69595,22177000023.0
2007-11-05 20:00:00,0.69595,0.696,0.6953,0.69575,21260799972.0
2007-11-05 20:15:00,0.6958,0.69585,0.69565,0.6957,15347999978.0
2007-11-05 20:30:00,0.6957,0.6957,0.69555,0.69555,16619099922.0
2007-11-05 20:45:00,0.69555,0.6957,0.69545,0.6956,18147599933.0
2007-11-05 21:00:00,0.6956,0.6956,0.6953,0.6955,18314599882.0
2007-11-05 21:15:00,0.6955,0.69555,0.6954,0.6955,15811300032.0
2007-11-05 21:30:00,0.6955,0.6956,0.6953,0.6953,13226100011.0
2007-11-05 21:45:00,0.6953,0.69545,0.69525,0.6954,11454100012.0
2007-11-05 22:00:00,0.6954,0.6957,0.6953,0.6957,11102000000.0
2007-11-05 22:15:00,0.6957,0.6958,0.6953,0.6957,17551100140.0
2007-11-05 22:30:00,0.6957,0.6957,0.6951,0.6956,19985100009.0
2007-11-05 22:45:00,0.6956,0.6957,0.6953,0.6953,17694000064.0
2007-11-05 23:00:00,0.6954,0.6955,0.6953,0.69535,15088900000.0
2007-11-05 23:15:00,0.6953,0.6955,0.6953,0.69545,13461599867.0
2007-11-05 23:30:00,0.69545,0.69545,0.6951,0.69525,10302199941.0
2007-11-05 23:45:00,0.69525,0.6955,0.69515,0.69525,8710399980.0
2007-11-06 00:00:00,0.69525,0.6954,0.69495,0.69525,5589499999.0
2007-11-06 00:15:00,0.69525,0.6955,0.69505,0.6954,5997300014.0
2007-11-06 00:30:00,0.6954,0.6956,0.69525,0.6956,4494600008.0
2007-11-06 00:45:00,0.69555,0.6957,0.69545,0.6956,3546800000.0
2007-11-06 01:00:00,0.6956,0.69565,0.69545,0.69555,5108800000.0
2007-11-06 01:15:00,0.69555,0.69565,0.6953,0.69535,6547700004.0
2007-11-06 01:30:00,0.69535,0.6958,0.69525,0.69555,5832000003.0
2007-11-06 01:45:00,0.6955,0.6957,0.69545,0.6956,5902199993.0
2007-11-06 02:00:00,0.6956,0.69575,0.69555,0.6957,7516900012.0
2007-11-06 02:15:00,0.6957,0.6958,0.69555,0.69565,9137299979.0
2007-11-06 02:30:00,0.69575,0.69575,0.69555,0.6957,9655500003.0
2007-11-06 02:45:00,0.6957,0.69575,0.6956,0.69565,9100799995.0
2007-11-06 03:00:00,0.69565,0.6957,0.6953,0.69555,9871400007.0
2007-11-06 03:15:00,0.69555,0.6956,0.69525,0.69535,12660199913.0
2007-11-06 03:30:00,0.6954,0.6954,0.69515,0.69525,9166399995.0
2007-11-06 03:45:00,0.69525,0.6953,0.69515,0.6953,9829100008.0
2007-11-06 04:00:00,0.6953,0.6953,0.69515,0.69515,8624899992.0
2007-11-06 04:15:00,0.6952,0.6953,0.69515,0.6953,6630499990.0
2007-11-06 04:30:00,0.6953,0.69555,0.69525,0.69545,7893700016.0
2007-11-06 04:45:00,0.69545,0.6955,0.69535,0.6954,5117300002.0
2007-11-06 05:00:00,0.6954,0.69545,0.6953,0.6953,10029700010.0
2007-11-06 05:15:00,0.6953,0.6954,0.69525,0.6954,9166799970.0
2007-11-06 05:30:00,0.6954,0.6955,0.69525,0.69535,9353699927.0
2007-11-06 05:45:00,0.69535,0.69565,0.69535,0.6956,9277499985.0
2007-11-06 06:00:00,0.6956,0.6956,0.69545,0.6956,6588199987.0
2007-11-06 06:15:00,0.6956,0.69565,0.6955,0.69555,5182799981.0
2007-11-06 06:30:00,0.69555,0.69565,0.6954,0.6955,10034900003.0
2007-11-06 06:45:00,0.6955,0.69555,0.6953,0.69545,8766100003.0
2007-11-06 07:00:00,0.69545,0.6955,0.69505,0.6951,10779999978.0
2007-11-06 07:15:00,0.6951,0.69525,0.695,0.6952,13508699967.0
2007-11-06 07:30:00,0.6952,0.6953,0.69495,0.695,13711899989.0
2007-11-06 07:45:00,0.69505,0.6954,0.695,0.69535,11382599985.0
2007-11-06 08:00:00,0.69535,0.6954,0.69525,0.6953,6318900005.0
2007-11-06 08:15:00,0.6953,0.6956,0.6952,0.69555,14643599975.0
2007-11-06 08:30:00,0.69555,0.6956,0.6954,0.6956,12220099984.0
2007-11-06 08:45:00,0.6956,0.696,0.6955,0.69585,19779599980.0
2007-11-06 09:00:00,0.69585,0.69605,0.69565,0.696,16627499994.0
2007-11-06 09:15:00,0.696,0.6962,0.69585,0.696,16883999968.0
2007-11-06 09:30:00,0.6956,0.6963,0.6955,0.69605,16126600045.0
2007-11-06 09:45:00,0.6961,0.6962,0.6951,0.6956,17273799951.0
2007-11-06 10:00:00,0.6956,0.6959,0.6953,0.69545,20907000043.0
2007-11-06 10:15:00,0.69545,0.6961,0.6954,0.6955,17033699984.0
2007-11-06 10:30:00,0.6955,0.6962,0.69545,0.69555,14119499990.0
2007-11-06 10:45:00,0.69555,0.6968,0.6953,0.6967,18448199888.0
2007-11-06 11:00:00,0.6956,0.6968,0.69555,0.6961,23033200022.0
2007-11-06 11:15:00,0.6961,0.6964,0.696,0.6961,20717800040.0
2007-11-06 11:30:00,0.6961,0.69665,0.69605,0.6966,21749099909.0
2007-11-06 11:45:00,0.6966,0.69685,0.6963,0.69675,20100700022.0
2007-11-06 12:00:00,0.69675,0.6969,0.6965,0.6968,16058499969.0
2007-11-06 12:15:00,0.6964,0.6967,0.6961,0.6962,16854499998.0
2007-11-06 12:30:00,0.6964,0.6967,0.69625,0.6965,22166899987.0
2007-11-06 12:45:00,0.6965,0.6968,0.69635,0.6966,20342799820.0
2007-11-06 13:00:00,0.6963,0.6971,0.69625,0.6971,25141199868.0
2007-11-06 13:15:00,0.697,0.6972,0.6965,0.69655,19672599971.0
2007-11-06 13:30:00,0.69655,0.6971,0.6965,0.6967,16838100043.0
2007-11-06 13:45:00,0.6967,0.6971,0.6966,0.69665,20444800051.0
2007-11-06 14:00:00,0.69665,0.6973,0.69665,0.6971,21056699943.0
2007-11-06 14:15:00,0.6972,0.6972,0.6968,0.6971,20513599846.0
2007-11-06 14:30:00,0.69705,0.69715,0.6966,0.69695,13756099964.0
2007-11-06 14:45:00,0.6965,0.69705,0.6965,0.6969,19948199960.0
2007-11-06 15:00:00,0.6968,0.6972,0.6967,0.6968,21164499937.0
2007-11-06 15:15:00,0.6968,0.6972,0.6967,0.6971,20523399955.0
2007-11-06 15:30:00,0.6967,0.6974,0.69655,0.69665,22013100025.0
2007-11-06 15:45:00,0.69665,0.6971,0.69655,0.6969,20998899948.0
2007-11-06 16:00:00,0.697,0.6973,0.69685,0.69705,24379599982.0
2007-11-06 16:15:00,0.697,0.6973,0.6969,0.69725,23639499930.0
2007-11-06 16:30:00,0.6971,0.6976,0.697,0.6972,11341599937.0
2007-11-06 16:45:00,0.6971,0.6973,0.6969,0.6969,13411099910.0
2007-11-06 17:00:00,0.6972,0.69735,0.69705,0.6971,17049799960.0
2007-11-06 17:15:00,0.6971,0.6975,0.6971,0.6972,14767499945.0
2007-11-06 17:30:00,0.6974,0.6977,0.6971,0.69725,20560399961.0
2007-11-06 17:45:00,0.69725,0.6978,0.697,0.697,19694799992.0
2007-11-06 18:00:00,0.697,0.6978,0.697,0.6972,18067199997.0
2007-11-06 18:15:00,0.6972,0.6977,0.6972,0.6975,9324700011.0
2007-11-06 18:30:00,0.69755,0.6978,0.6975,0.6977,13629699993.0
2007-11-06 18:45:00,0.6976,0.6979,0.6976,0.69765,18881799959.0
2007-11-06 19:00:00,0.6977,0.6979,0.69765,0.6977,14272699983.0
2007-11-06 19:15:00,0.6977,0.69775,0.69755,0.69765,14202399975.0
2007-11-06 19:30:00,0.6976,0.6978,0.69755,0.6978,13645000006.0
2007-11-06 19:45:00,0.6978,0.6979,0.6977,0.6978,10664000004.0
2007-11-06 20:00:00,0.6978,0.6978,0.6975,0.69755,9392700011.0
2007-11-06 20:15:00,0.69755,0.6976,0.69745,0.6976,12580100086.0
2007-11-06 20:30:00,0.6976,0.6979,0.69755,0.69785,14285599957.0
2007-11-06 20:45:00,0.69785,0.69785,0.6976,0.69765,14356399911.0
2007-11-06 21:00:00,0.69765,0.6977,0.69745,0.6975,14665800009.0
2007-11-06 21:15:00,0.6975,0.69755,0.6973,0.69735,13268999977.0
2007-11-06 21:30:00,0.69735,0.69745,0.6972,0.69725,16350100015.0
2007-11-06 21:45:00,0.69725,0.69735,0.69715,0.69725,18019499949.0
2007-11-06 22:00:00,0.69725,0.69755,0.6972,0.6975,17666699902.0
2007-11-06 22:15:00,0.6975,0.6976,0.6971,0.69745,19211899885.0
2007-11-06 22:30:00,0.69745,0.6975,0.6971,0.69735,14228200039.0
2007-11-06 22:45:00,0.69735,0.6974,0.69725,0.6973,18491399910.0
2007-11-06 23:00:00,0.6973,0.6974,0.69705,0.69715,11999299987.0
2007-11-06 23:15:00,0.69715,0.6972,0.6971,0.69715,9117499961.0
2007-11-06 23:30:00,0.69715,0.6973,0.69705,0.6972,6087000002.0
2007-11-06 23:45:00,0.6972,0.6976,0.6971,0.69715,11555399977.0
2007-11-07 00:00:00,0.69715,0.6973,0.69695,0.69715,6133399993.0
2007-11-07 00:15:00,0.69725,0.6973,0.69705,0.6973,4885499999.0
2007-11-07 00:30:00,0.6973,0.6975,0.69705,0.6973,4834099999.0
2007-11-07 00:45:00,0.6973,0.69755,0.6973,0.6975,2528699998.0
2007-11-07 01:00:00,0.6975,0.6976,0.6973,0.6976,6923999986.0
2007-11-07 01:15:00,0.6976,0.6978,0.69745,0.6976,10402100008.0
2007-11-07 01:30:00,0.6976,0.69775,0.6975,0.69755,5006300011.0
2007-11-07 01:45:00,0.69755,0.6976,0.69735,0.6976,4045999981.0
2007-11-07 02:00:00,0.6976,0.6976,0.6973,0.6974,5873199993.0
2007-11-07 02:15:00,0.6974,0.6975,0.69725,0.6975,6619100004.0
2007-11-07 02:30:00,0.6975,0.69755,0.69735,0.69745,6148199990.0
2007-11-07 02:45:00,0.6974,0.6975,0.69725,0.69735,5115200000.0
2007-11-07 03:00:00,0.69735,0.69745,0.69725,0.6974,11248599990.0
2007-11-07 03:15:00,0.6974,0.69745,0.69725,0.69735,4033700002.0
2007-11-07 03:30:00,0.69735,0.6974,0.69715,0.69735,5450899985.0
2007-11-07 03:45:00,0.69735,0.69745,0.69725,0.6973,5773299998.0
2007-11-07 04:00:00,0.6973,0.6976,0.6973,0.69755,11575100005.0
2007-11-07 04:15:00,0.69755,0.7001,0.69735,0.69975,15903599980.0
2007-11-07 04:30:00,0.6997,0.7002,0.6988,0.69925,17460999983.0
2007-11-07 04:45:00,0.69925,0.69945,0.69825,0.69875,19385999951.0
2007-11-07 05:00:00,0.6987,0.69885,0.69805,0.6984,16820199975.0
2007-11-07 05:15:00,0.6984,0.6992,0.69825,0.6988,17127200000.0
2007-11-07 05:30:00,0.6988,0.69925,0.6986,0.69915,8386300004.0
2007-11-07 05:45:00,0.6992,0.6993,0.69885,0.69885,9364999991.0
2007-11-07 06:00:00,0.69885,0.69905,0.69845,0.6986,9959799997.0
2007-11-07 06:15:00,0.6986,0.6992,0.69855,0.699,8570400001.0
2007-11-07 06:30:00,0.699,0.6994,0.69885,0.69895,8120999965.0
2007-11-07 06:45:00,0.69895,0.69915,0.69885,0.6989,9814099979.0
2007-11-07 07:00:00,0.6989,0.6991,0.69885,0.69905,5923100008.0
2007-11-07 07:15:00,0.69905,0.69955,0.6989,0.6994,16637299915.0
2007-11-07 07:30:00,0.6994,0.6996,0.69905,0.6991,9982499985.0
2007-11-07 07:45:00,0.6991,0.69915,0.69885,0.69905,11259499984.0
2007-11-07 08:00:00,0.69905,0.6991,0.6988,0.6989,8942099941.0
2007-11-07 08:15:00,0.6989,0.6991,0.6988,0.699,10038699933.0
2007-11-07 08:30:00,0.699,0.6991,0.69875,0.69895,7649500000.0
2007-11-07 08:45:00,0.69895,0.6991,0.69865,0.6987,10343699969.0
2007-11-07 09:00:00,0.6987,0.69895,0.69865,0.6987,14977200018.0
2007-11-07 09:15:00,0.69875,0.6988,0.69825,0.69825,24519799813.0
2007-11-07 09:30:00,0.69825,0.6985,0.698,0.69825,21591799900.0
2007-11-07 09:45:00,0.69825,0.6986,0.69805,0.6985,19905799978.0
2007-11-07 10:00:00,0.6985,0.6988,0.698,0.6988,10150199937.0
2007-11-07 10:15:00,0.69825,0.6986,0.69815,0.6982,15006599924.0
2007-11-07 10:30:00,0.6982,0.6986,0.69815,0.6984,23241000064.0
2007-11-07 10:45:00,0.6984,0.6988,0.69835,0.6988,24881499984.0
2007-11-07 11:00:00,0.6988,0.6991,0.6979,0.69895,16436900015.0
2007-11-07 11:15:00,0.69895,0.7,0.6982,0.6989,17886249972.0
2007-11-07 11:30:00,0.6989,0.6991,0.6979,0.69845,14181749977.0
2007-11-07 11:45:00,0.69845,0.6988,0.698,0.6984,13566500001.0
2007-11-07 12:00:00,0.6984,0.6985,0.69745,0.698,21329899971.0
2007-11-07 12:15:00,0.6982,0.6985,0.6981,0.6983,18445399975.0
2007-11-07 12:30:00,0.6983,0.6983,0.698,0.69805,22503399935.0
2007-11-07 12:45:00,0.6981,0.6986,0.6979,0.69795,15123500020.0
2007-11-07 13:00:00,0.69795,0.6983,0.6979,0.6983,16659549971.0
2007-11-07 13:15:00,0.6983,0.6984,0.698,0.6983,15497699914.0
2007-11-07 13:30:00,0.6983,0.69845,0.6981,0.69835,18863356783.0
2007-11-07 13:45:00,0.69835,0.699,0.6982,0.69855,18540599941.0
2007-11-07 14:00:00,0.69855,0.6997,0.6983,0.69855,16232000002.0
2007-11-07 14:15:00,0.69855,0.699,0.6982,0.6984,17135699980.0
2007-11-07 14:30:00,0.6984,0.69895,0.6982,0.69885,20209900017.0
2007-11-07 14:45:00,0.69885,0.6992,0.6983,0.699,23556099944.0
2007-11-07 15:00:00,0.6981,0.6998,0.6981,0.69955,23951999952.0
2007-11-07 15:15:00,0.69935,0.69945,0.6977,0.69895,23533599956.0
2007-11-07 15:30:00,0.69895,0.69895,0.6974,0.6975,24396699937.0
2007-11-07 15:45:00,0.6976,0.69865,0.6972,0.69835,20942999981.0
2007-11-07 16:00:00,0.69835,0.6986,0.697,0.6972,23497999971.0
2007-11-07 16:15:00,0.6983,0.69845,0.6971,0.69795,23449499956.0
2007-11-07 16:30:00,0.69795,0.698,0.6972,0.6972,24707999963.0
2007-11-07 16:45:00,0.6971,0.69765,0.6968,0.6969,25675999944.0
2007-11-07 17:00:00,0.6968,0.6974,0.6966,0.6966,25823599945.0
2007-11-07 17:15:00,0.6965,0.6974,0.6965,0.6973,20055799963.0
2007-11-07 17:30:00,0.6967,0.6974,0.6966,0.6973,19471949944.0
2007-11-07 17:45:00,0.6973,0.6973,0.6966,0.69695,20758900006.0
2007-11-07 18:00:00,0.69695,0.697,0.6964,0.6967,25817599741.0
2007-11-07 18:15:00,0.6967,0.6971,0.6965,0.6968,22412850031.0
2007-11-07 18:30:00,0.69685,0.69685,0.6964,0.6967,21882799990.0
2007-11-07 18:45:00,0.6967,0.6969,0.6966,0.6969,22080500018.0
2007-11-07 19:00:00,0.6964,0.6969,0.6964,0.6965,16871999972.0
2007-11-07 19:15:00,0.6965,0.69675,0.69645,0.6966,15441008916.0
2007-11-07 19:30:00,0.6966,0.6969,0.6964,0.6966,18515349977.0
2007-11-07 19:45:00,0.69655,0.6968,0.69625,0.69635,20136800028.0
2007-11-07 20:00:00,0.69635,0.6967,0.69635,0.69655,15321799985.0
2007-11-07 20:15:00,0.69655,0.6971,0.69645,0.69675,24950099965.0
2007-11-07 20:30:00,0.69675,0.6971,0.6966,0.6971,23067299942.0
2007-11-07 20:45:00,0.6971,0.6972,0.69695,0.697,20080199960.0
2007-11-07 21:00:00,0.697,0.6973,0.6967,0.6973,16705299938.0
2007-11-07 21:15:00,0.6973,0.6973,0.6968,0.6972,17292599980.0
2007-11-07 21:30:00,0.6972,0.69725,0.6963,0.6969,14156999989.0
2007-11-07 21:45:00,0.6969,0.69715,0.6961,0.6962,19204799991.0
2007-11-07 22:00:00,0.69685,0.697,0.6965,0.6968,19453199922.0
2007-11-07 22:15:00,0.6968,0.69705,0.69605,0.69635,20096084672.0
2007-11-07 22:30:00,0.69635,0.6965,0.69595,0.69635,15980599990.0
2007-11-07 22:45:00,0.6963,0.69645,0.69605,0.6963,18891799986.0
2007-11-07 23:00:00,0.69635,0.6967,0.69625,0.6965,9283499969.0
2007-11-07 23:15:00,0.6965,0.6965,0.6962,0.6964,7496300001.0
2007-11-07 23:30:00,0.6964,0.69645,0.6962,0.69625,5395499979.0
2007-11-07 23:45:00,0.6963,0.6966,0.6961,0.69615,9183699945.0
2007-11-08 00:00:00,0.69615,0.69715,0.6958,0.697,7725799995.0
2007-11-08 00:15:00,0.697,0.69725,0.6966,0.69665,10656499957.0
2007-11-08 00:30:00,0.69665,0.69695,0.69645,0.6966,13461899998.0
2007-11-08 00:45:00,0.6966,0.6968,0.6962,0.6966,5313699999.0
2007-11-08 01:00:00,0.6966,0.6968,0.69635,0.6965,8450599985.0
2007-11-08 01:15:00,0.6965,0.6967,0.6963,0.6964,6547800008.0
2007-11-08 01:30:00,0.6965,0.6968,0.6962,0.6962,9600600027.0
2007-11-08 01:45:00,0.6962,0.6965,0.6961,0.69635,7074499986.0
2007-11-08 02:00:00,0.6964,0.6966,0.69635,0.6964,9727499995.0
2007-11-08 02:15:00,0.69645,0.6965,0.69595,0.6961,7050500011.0
2007-11-08 02:30:00,0.6961,0.69735,0.696,0.6973,7912300018.0
2007-11-08 02:45:00,0.6965,0.69715,0.69645,0.697,8614800009.0
2007-11-08 03:00:00,0.697,0.6975,0.6966,0.6971,12131699999.0
2007-11-08 03:15:00,0.6971,0.6976,0.69695,0.6974,13801800012.0
2007-11-08 03:30:00,0.6974,0.69745,0.6965,0.69725,17858699997.0
2007-11-08 03:45:00,0.69725,0.69735,0.69685,0.6969,12300799988.0
2007-11-08 04:00:00,0.6969,0.697,0.69655,0.69655,6529600002.0
2007-11-08 04:15:00,0.6966,0.6967,0.69635,0.6965,10927799993.0
2007-11-08 04:30:00,0.6965,0.6967,0.6964,0.6966,10547799973.0
2007-11-08 04:45:00,0.6966,0.6968,0.6965,0.69675,10238300001.0
2007-11-08 05:00:00,0.69675,0.6968,0.6965,0.69655,5744400009.0
2007-11-08 05:15:00,0.6966,0.6967,0.69603,0.69665,5263800000.0
2007-11-08 05:30:00,0.69665,0.69685,0.69645,0.6966,6776000002.0
2007-11-08 05:45:00,0.6966,0.6967,0.69625,0.69655,8627900002.0
2007-11-08 06:00:00,0.69655,0.6968,0.6963,0.6968,8073999972.0
2007-11-08 06:15:00,0.6968,0.697,0.69675,0.69685,13581399994.0
2007-11-08 06:30:00,0.69685,0.697,0.69675,0.69695,8753399999.0
2007-11-08 06:45:00,0.69695,0.697,0.69665,0.6969,9218999997.0
2007-11-08 07:00:00,0.69685,0.69735,0.6968,0.6973,11061400026.0
2007-11-08 07:15:00,0.6973,0.6973,0.6971,0.6973,7085299991.0
2007-11-08 07:30:00,0.6973,0.6974,0.69705,0.69705,5956200000.0
2007-11-08 07:45:00,0.6971,0.69725,0.69685,0.69695,3483800017.0
2007-11-08 08:00:00,0.69695,0.69735,0.69665,0.69685,10454150015.0
2007-11-08 08:15:00,0.69685,0.69695,0.6962,0.6966,10337599993.0
2007-11-08 08:30:00,0.6966,0.69705,0.69645,0.69695,19286299982.0
2007-11-08 08:45:00,0.69695,0.697,0.6966,0.6967,12901400010.0
2007-11-08 09:00:00,0.6967,0.6979,0.69655,0.6967,21194500004.0
2007-11-08 09:15:00,0.69675,0.6974,0.69675,0.6973,21896999983.0
2007-11-08 09:30:00,0.6973,0.6975,0.69715,0.69725,22747100033.0
2007-11-08 09:45:00,0.69725,0.6978,0.6971,0.69745,25170499956.0
2007-11-08 10:00:00,0.69745,0.6981,0.69715,0.6973,21646999949.0
2007-11-08 10:15:00,0.6972,0.6975,0.6971,0.6973,20554599997.0
2007-11-08 10:30:00,0.6973,0.6975,0.6971,0.6975,20132799991.0
2007-11-08 10:45:00,0.6975,0.6976,0.697,0.6974,22959499877.0
2007-11-08 11:00:00,0.6975,0.6977,0.69715,0.69735,18388400018.0
2007-11-08 11:15:00,0.69735,0.6978,0.6972,0.6977,24120349946.0
2007-11-08 11:30:00,0.6973,0.6976,0.6971,0.69715,16327500001.0
2007-11-08 11:45:00,0.6973,0.6975,0.6969,0.69745,17488299954.0
2007-11-08 12:00:00,0.697,0.6978,0.6967,0.6977,16650149967.0
2007-11-08 12:15:00,0.6966,0.6979,0.6966,0.69775,22737799990.0
2007-11-08 12:30:00,0.69775,0.6978,0.6965,0.6971,16702100050.0
2007-11-08 12:45:00,0.697,0.6978,0.69675,0.697,23780299972.0
2007-11-08 13:00:00,0.6977,0.6978,0.6958,0.6967,18090999920.0
2007-11-08 13:15:00,0.6967,0.6968,0.6956,0.6966,18492199968.0
2007-11-08 13:30:00,0.6966,0.6971,0.6956,0.6971,15597000026.0
2007-11-08 13:45:00,0.6971,0.69835,0.6954,0.6958,16831765142.0
2007-11-08 14:00:00,0.6959,0.6963,0.6957,0.6959,22826050015.0
2007-11-08 14:15:00,0.6956,0.6962,0.6955,0.6958,17071399994.0
2007-11-08 14:30:00,0.696,0.6961,0.69555,0.6956,18660999934.0
2007-11-08 14:45:00,0.6956,0.6961,0.69545,0.6958,15443199973.0
2007-11-08 15:00:00,0.6958,0.6964,0.6957,0.6962,18785599957.0
2007-11-08 15:15:00,0.6962,0.6963,0.696,0.696,15541099943.0
2007-11-08 15:30:00,0.69605,0.6963,0.69585,0.6959,22672499990.0
2007-11-08 15:45:00,0.6959,0.6964,0.69585,0.6963,18318499960.0
2007-11-08 16:00:00,0.69565,0.6969,0.6956,0.69615,25162699976.0
2007-11-08 16:15:00,0.69615,0.6966,0.696,0.6962,21920400074.0
2007-11-08 16:30:00,0.6962,0.6963,0.6959,0.6961,17142599972.0
2007-11-08 16:45:00,0.6962,0.6966,0.696,0.69625,15586100013.0
2007-11-08 17:00:00,0.69625,0.6969,0.69625,0.6967,24225150021.0
2007-11-08 17:15:00,0.6967,0.6967,0.6961,0.6966,25325262727.0
2007-11-08 17:30:00,0.6961,0.6965,0.69585,0.6961,23505199896.0
2007-11-08 17:45:00,0.6961,0.6967,0.6961,0.6967,19602750005.0
2007-11-08 18:00:00,0.6961,0.6968,0.6958,0.6959,19725800063.0
2007-11-08 18:15:00,0.69665,0.6969,0.6957,0.69665,12234650008.0
2007-11-08 18:30:00,0.69665,0.69665,0.6951,0.6952,16291899961.0
2007-11-08 18:45:00,0.6965,0.6966,0.6953,0.69605,21519299987.0
2007-11-08 19:00:00,0.6961,0.6964,0.6958,0.696,9660899981.0
2007-11-08 19:15:00,0.696,0.6961,0.6952,0.69535,9829999983.0
2007-11-08 19:30:00,0.69535,0.6956,0.695,0.69535,9510154509.0
2007-11-08 19:45:00,0.69535,0.69575,0.69535,0.69575,13425704525.0
2007-11-08 20:00:00,0.69575,0.69575,0.69545,0.69555,11365499925.0
2007-11-08 20:15:00,0.69555,0.6957,0.69545,0.69555,12016199969.0
2007-11-08 20:30:00,0.69555,0.6958,0.6953,0.6953,8754499993.0
2007-11-08 20:45:00,0.6956,0.6957,0.6955,0.69555,8314200014.0
2007-11-08 21:00:00,0.69555,0.696,0.6955,0.69585,4892800018.0
2007-11-08 21:15:00,0.69585,0.69595,0.69555,0.6956,8824599995.0
2007-11-08 21:30:00,0.6956,0.69575,0.6954,0.69545,8039399991.0
2007-11-08 21:45:00,0.69545,0.6957,0.6954,0.6956,8243799952.0
2007-11-08 22:00:00,0.6956,0.69565,0.6953,0.69545,7541999990.0
2007-11-08 22:15:00,0.69545,0.69585,0.6954,0.6955,6553499976.0
2007-11-08 22:30:00,0.6955,0.6958,0.69535,0.6958,6770700010.0
2007-11-08 22:45:00,0.69575,0.696,0.69525,0.69545,8228899984.0
2007-11-08 23:00:00,0.69545,0.69565,0.69535,0.69555,8109000034.0
2007-11-08 23:15:00,0.69555,0.6962,0.6955,0.6961,7652200017.0
2007-11-08 23:30:00,0.6961,0.69625,0.6959,0.696,6062449966.0
2007-11-08 23:45:00,0.69605,0.69635,0.696,0.6961,6930099990.0
2007-11-09 00:00:00,0.69605,0.69635,0.69595,0.69625,3991099981.0
2007-11-09 00:15:00,0.69625,0.69645,0.69605,0.6963,5156299977.0
2007-11-09 00:30:00,0.6963,0.69655,0.69615,0.6965,4552799996.0
2007-11-09 00:45:00,0.6965,0.69655,0.6963,0.69645,5808099979.0
2007-11-09 01:00:00,0.69645,0.6965,0.69635,0.69645,9513399846.0
2007-11-09 01:15:00,0.69645,0.6965,0.69635,0.69645,6012100009.0
2007-11-09 01:30:00,0.69645,0.6966,0.6963,0.6965,5799700024.0
2007-11-09 01:45:00,0.6965,0.6965,0.69605,0.6962,5730499985.0
2007-11-09 02:00:00,0.69625,0.6967,0.6961,0.6966,11680800092.0
2007-11-09 02:15:00,0.6966,0.69685,0.69655,0.69675,6656500013.0
2007-11-09 02:30:00,0.69675,0.697,0.69655,0.6968,12799700121.0
2007-11-09 02:45:00,0.6968,0.69695,0.69665,0.69675,9569899974.0
2007-11-09 03:00:00,0.69675,0.69755,0.6965,0.69745,14152899952.0
2007-11-09 03:15:00,0.69745,0.69765,0.6967,0.6968,14817949914.0
2007-11-09 03:30:00,0.6969,0.6973,0.6966,0.6968,20072299998.0
2007-11-09 03:45:00,0.6968,0.697,0.69635,0.69645,22470100060.0
2007-11-09 04:00:00,0.69645,0.6969,0.69645,0.6966,17060900102.0
2007-11-09 04:15:00,0.6965,0.69705,0.69635,0.69675,17422500052.0
2007-11-09 04:30:00,0.69675,0.6972,0.69655,0.6972,18600499907.0
2007-11-09 04:45:00,0.69665,0.6972,0.69635,0.69675,15157299904.0
2007-11-09 05:00:00,0.69675,0.69675,0.6965,0.69655,13849499937.0
2007-11-09 05:15:00,0.69655,0.69705,0.69645,0.69695,15747100019.0
2007-11-09 05:30:00,0.69695,0.69725,0.69685,0.69705,14379499983.0
2007-11-09 05:45:00,0.69715,0.69735,0.69685,0.697,22615500099.0
2007-11-09 06:00:00,0.69715,0.6973,0.69675,0.69695,16612300031.0
2007-11-09 06:15:00,0.69695,0.697,0.69675,0.6969,10536400031.0
2007-11-09 06:30:00,0.6969,0.69725,0.69675,0.69685,16970599964.0
2007-11-09 06:45:00,0.6968,0.69705,0.69675,0.69705,14799099943.0
2007-11-09 07:00:00,0.69705,0.69735,0.69695,0.6972,15003299795.0
2007-11-09 07:15:00,0.6972,0.6973,0.6969,0.69725,8750299967.0
2007-11-09 07:30:00,0.69725,0.6973,0.69695,0.6971,8070999988.0
2007-11-09 07:45:00,0.6971,0.6973,0.6965,0.6965,9158549965.0
2007-11-09 08:00:00,0.69705,0.69715,0.6963,0.6969,9793850044.0
2007-11-09 08:15:00,0.6969,0.69695,0.69665,0.6967,8988199992.0
2007-11-09 08:30:00,0.6967,0.69705,0.69635,0.69645,7420800010.0
2007-11-09 08:45:00,0.6964,0.6966,0.6962,0.6964,10266599983.0
2007-11-09 09:00:00,0.6964,0.69675,0.6962,0.6962,6717400027.0
2007-11-09 09:15:00,0.6962,0.6964,0.6962,0.69635,7046500007.0
2007-11-09 09:30:00,0.69635,0.69675,0.6962,0.69655,12815199978.0
2007-11-09 09:45:00,0.69635,0.6967,0.69605,0.69645,14974100025.0
2007-11-09 10:00:00,0.69645,0.6967,0.6958,0.6967,9705900074.0
2007-11-09 10:15:00,0.6968,0.6969,0.69595,0.69625,13293500047.0
2007-11-09 10:30:00,0.69625,0.6975,0.6962,0.69665,14719449965.0
2007-11-09 10:45:00,0.69665,0.69685,0.6965,0.69685,12747899957.0
2007-11-09 11:00:00,0.69685,0.697,0.6963,0.6967,11659699965.0
2007-11-09 11:15:00,0.69675,0.6973,0.6966,0.69675,13673899973.0
2007-11-09 11:30:00,0.6971,0.69755,0.696,0.6961,10615900019.0
2007-11-09 11:45:00,0.6975,0.6975,0.6959,0.69685,11038099886.0
2007-11-09 12:00:00,0.6968,0.6971,0.6959,0.6969,13603999977.0
2007-11-09 12:15:00,0.69685,0.6975,0.6963,0.6968,13965799992.0
2007-11-09 12:30:00,0.6968,0.6984,0.6959,0.6979,12254550040.0
2007-11-09 12:45:00,0.69615,0.6984,0.6958,0.6962,14702599994.0
2007-11-09 13:00:00,0.6962,0.6992,0.69585,0.6964,11170200016.0
2007-11-09 13:15:00,0.6964,0.6987,0.6961,0.6968,12499500095.0
2007-11-09 13:30:00,0.6968,0.6992,0.69605,0.69795,16141400103.0
2007-11-09 13:45:00,0.69795,0.7001,0.6975,0.6999,16898400062.0
2007-11-09 14:00:00,0.7,0.7007,0.6977,0.7001,28723199967.0
2007-11-09 14:15:00,0.69785,0.7003,0.69775,0.6988,19420599998.0
2007-11-09 14:30:00,0.6988,0.7004,0.6988,0.6993,17653999972.0
2007-11-09 14:45:00,0.6993,0.6999,0.6993,0.6996,16949799978.0
2007-11-09 15:00:00,0.70005,0.7007,0.6994,0.7003,13752100087.0
2007-11-09 15:15:00,0.7003,0.7007,0.6994,0.70035,9622549955.0
2007-11-09 15:30:00,0.70035,0.7006,0.6995,0.7005,11797149944.0
2007-11-09 15:45:00,0.7005,0.7006,0.6997,0.6998,10110699965.0
2007-11-09 16:00:00,0.6998,0.6999,0.69945,0.6996,10366200018.0
2007-11-09 16:15:00,0.6996,0.7002,0.6995,0.69985,13513250030.0
2007-11-09 16:30:00,0.69985,0.7002,0.6994,0.6995,21880999921.0
2007-11-09 16:45:00,0.6996,0.7005,0.6995,0.7004,19028099922.0
2007-11-09 17:00:00,0.7005,0.701,0.7004,0.7009,17564399928.0
2007-11-09 17:15:00,0.701,0.7014,0.7003,0.7006,22408699918.0
2007-11-09 17:30:00,0.7005,0.7006,0.6998,0.7003,19896000082.0
2007-11-09 17:45:00,0.7004,0.701,0.7003,0.701,25113000135.0
2007-11-09 18:00:00,0.7011,0.7014,0.7006,0.7013,28870600279.0
2007-11-09 18:15:00,0.7014,0.7015,0.7008,0.7014,22809800207.0
2007-11-09 18:30:00,0.7013,0.7014,0.7,0.7011,18776999960.0
2007-11-09 18:45:00,0.701,0.7015,0.7009,0.7015,17930099709.0
2007-11-09 19:00:00,0.7012,0.7016,0.7011,0.70155,19169099975.0
2007-11-09 19:15:00,0.7016,0.7019,0.70145,0.7018,18383400053.0
2007-11-09 19:30:00,0.7016,0.7021,0.70125,0.7013,19315100138.0
2007-11-09 19:45:00,0.7013,0.7019,0.7011,0.70175,14206000026.0
2007-11-09 20:00:00,0.7018,0.7025,0.70165,0.7018,20552100148.0
2007-11-09 20:15:00,0.7018,0.7019,0.7015,0.7015,15642249990.0
2007-11-09 20:30:00,0.702,0.7023,0.7014,0.7021,16113699993.0
2007-11-09 20:45:00,0.7021,0.7022,0.7018,0.7019,9455499960.0
2007-11-09 21:00:00,0.7019,0.7021,0.7017,0.70175,6237799997.0
2007-11-09 21:15:00,0.70175,0.70185,0.7015,0.7016,7899700020.0
2007-11-09 21:30:00,0.70165,0.70185,0.7015,0.70165,6537099983.0
2007-11-09 21:45:00,0.70165,0.7018,0.7015,0.70165,3691000003.0
2007-11-09 22:00:00,0.7017,0.7017,0.7014,0.7016,4564499983.0
2007-11-09 22:15:00,0.7016,0.7016,0.70135,0.70145,1814000003.0
2007-11-09 22:30:00,0.70145,0.70155,0.7012,0.7013,5758800001.0
2007-11-09 22:45:00,0.7013,0.70175,0.70115,0.7016,13862299982.0
2007-11-09 23:00:00,0.7016,0.70185,0.70135,0.70156,15618899967.0
2007-11-09 23:15:00,0.70165,0.70197,0.70149,0.70187,18233300011.0
2007-11-09 23:30:00,0.70191,0.70231,0.70181,0.70218,14958200011.0
2007-11-09 23:45:00,0.70218,0.70229,0.70181,0.7019,16336399997.0
2007-11-12 00:00:00,0.7033,0.7044,0.7029,0.70435,8838999995.0
2007-11-12 00:15:00,0.70435,0.7047,0.7038,0.7039,7101799996.0
2007-11-12 00:30:00,0.7039,0.7039,0.70335,0.7035,8235399935.0
2007-11-12 00:45:00,0.7035,0.70365,0.703,0.7032,6014799996.0
2007-11-12 01:00:00,0.7032,0.7033,0.70265,0.7029,4985700001.0
2007-11-12 01:15:00,0.7029,0.7031,0.70265,0.7028,7162600005.0
2007-11-12 01:30:00,0.70275,0.703,0.7026,0.7027,5415799994.0
2007-11-12 01:45:00,0.7027,0.7028,0.70245,0.7026,6779499981.0
2007-11-12 02:00:00,0.7026,0.7027,0.7024,0.70255,12744149920.0
2007-11-12 02:15:00,0.70255,0.70275,0.7023,0.70255,15188850117.0
2007-11-12 02:30:00,0.70255,0.70255,0.70235,0.70245,7509799953.0
2007-11-12 02:45:00,0.70245,0.7031,0.70215,0.70265,16911400025.0
2007-11-12 03:00:00,0.70265,0.703,0.70235,0.70265,17176399948.0
2007-11-12 03:15:00,0.70265,0.70265,0.70215,0.7023,10407399971.0
2007-11-12 03:30:00,0.70225,0.7023,0.70195,0.70215,6659799992.0
2007-11-12 03:45:00,0.70225,0.70315,0.7022,0.7031,9308400003.0
2007-11-12 04:00:00,0.7031,0.7031,0.70275,0.70285,4024399992.0
2007-11-12 04:15:00,0.70285,0.703,0.70245,0.70275,4942499992.0
2007-11-12 04:30:00,0.70275,0.7029,0.70245,0.7028,3982000001.0
2007-11-12 04:45:00,0.70265,0.70315,0.7026,0.7031,5375599994.0
2007-11-12 05:00:00,0.7031,0.7034,0.70295,0.70325,4757400027.0
2007-11-12 05:15:00,0.70325,0.70345,0.7029,0.703,14688499964.0
2007-11-12 05:30:00,0.70305,0.7035,0.70285,0.70335,17857599990.0
2007-11-12 05:45:00,0.70335,0.7035,0.7031,0.70335,12447449960.0
2007-11-12 06:00:00,0.70335,0.70345,0.70295,0.7033,14180049936.0
2007-11-12 06:15:00,0.70335,0.7042,0.7032,0.7042,15662200038.0
2007-11-12 06:30:00,0.7043,0.7043,0.70375,0.70395,15744099972.0
2007-11-12 06:45:00,0.704,0.70425,0.7038,0.7042,13182999996.0
2007-11-12 07:00:00,0.70425,0.7044,0.70355,0.704,13978900001.0
2007-11-12 07:15:00,0.70365,0.70445,0.70365,0.70415,13942199952.0
2007-11-12 07:30:00,0.70415,0.7042,0.7035,0.7035,12264299973.0
2007-11-12 07:45:00,0.70385,0.7039,0.7035,0.70365,13329900053.0
2007-11-12 08:00:00,0.70365,0.704,0.7035,0.70395,16811899971.0
2007-11-12 08:15:00,0.70395,0.704,0.70365,0.7038,7634700003.0
2007-11-12 08:30:00,0.7038,0.70385,0.7024,0.70355,14128740026.0
2007-11-12 08:45:00,0.70355,0.7042,0.70335,0.704,9234899996.0
2007-11-12 09:00:00,0.704,0.70425,0.70365,0.7037,8216750005.0
2007-11-12 09:15:00,0.70365,0.7038,0.7024,0.7028,8742000029.0
2007-11-12 09:30:00,0.7028,0.703,0.70245,0.7028,17900100099.0
2007-11-12 09:45:00,0.7029,0.703,0.7022,0.70245,16186300080.0
2007-11-12 10:00:00,0.7024,0.7028,0.70235,0.7025,8856450011.0
2007-11-12 10:15:00,0.7025,0.7029,0.7021,0.70265,18196250023.0
2007-11-12 10:30:00,0.70265,0.70305,0.7016,0.70285,16399800061.0
2007-11-12 10:45:00,0.7014,0.7034,0.701,0.7011,20201800068.0
2007-11-12 11:00:00,0.703,0.703,0.701,0.7026,13760600037.0
2007-11-12 11:15:00,0.7026,0.70275,0.7012,0.70255,10856899933.0
2007-11-12 11:30:00,0.70255,0.70255,0.70145,0.7015,16728699981.0
2007-11-12 11:45:00,0.7012,0.7017,0.701,0.70115,11284200022.0
2007-11-12 12:00:00,0.70115,0.7014,0.70075,0.70115,11881700044.0
2007-11-12 12:15:00,0.70115,0.7018,0.70105,0.70135,17150800047.0
2007-11-12 12:30:00,0.7015,0.7019,0.7013,0.70175,20056600035.0
2007-11-12 12:45:00,0.70175,0.7028,0.7011,0.7028,15465500010.0
2007-11-12 13:00:00,0.70145,0.7028,0.70105,0.7013,18700200000.0
2007-11-12 13:15:00,0.7013,0.7035,0.70105,0.7016,22553699991.0
2007-11-12 13:30:00,0.7016,0.7037,0.7012,0.70185,18176100104.0
2007-11-12 13:45:00,0.70185,0.7038,0.7017,0.70285,15075700090.0
2007-11-12 14:00:00,0.70285,0.7037,0.70245,0.70255,14376500059.0
2007-11-12 14:15:00,0.7043,0.7043,0.7025,0.7037,18434800009.0
2007-11-12 14:30:00,0.70345,0.7045,0.70315,0.7045,12752699985.0
2007-11-12 14:45:00,0.7044,0.7045,0.70355,0.7038,16105200064.0
2007-11-12 15:00:00,0.7038,0.7048,0.7036,0.7045,9077300015.0
2007-11-12 15:15:00,0.7042,0.7049,0.70375,0.70375,9343099955.0
2007-11-12 15:30:00,0.70375,0.7049,0.7037,0.70455,13715300002.0
2007-11-12 15:45:00,0.7045,0.7049,0.7044,0.70485,18117500009.0
2007-11-12 16:00:00,0.7047,0.705,0.70435,0.7046,16163400046.0
2007-11-12 16:15:00,0.7046,0.7052,0.7045,0.7048,14538600009.0
2007-11-12 16:30:00,0.7048,0.7055,0.70475,0.705,14166750063.0
2007-11-12 16:45:00,0.705,0.7057,0.70475,0.70485,15190349971.0
2007-11-12 17:00:00,0.70485,0.7058,0.70445,0.70485,13775200001.0
2007-11-12 17:15:00,0.70485,0.7054,0.70475,0.7052,12922300064.0
2007-11-12 17:30:00,0.7052,0.7055,0.7048,0.705,14048599930.0
2007-11-12 17:45:00,0.705,0.7059,0.7049,0.7058,12176700004.0
2007-11-12 18:00:00,0.7058,0.70605,0.7054,0.7058,13223900001.0
2007-11-12 18:15:00,0.7058,0.7058,0.7052,0.70545,16673500037.0
2007-11-12 18:30:00,0.70545,0.7056,0.7049,0.70545,10811800026.0
2007-11-12 18:45:00,0.70545,0.7056,0.7052,0.70545,16587400073.0
2007-11-12 19:00:00,0.7054,0.7061,0.7054,0.7059,5339300002.0
2007-11-12 19:15:00,0.7059,0.7059,0.70505,0.7051,5532450008.0
2007-11-12 19:30:00,0.7051,0.7052,0.7047,0.7047,5899499983.0
2007-11-12 19:45:00,0.70475,0.70505,0.70455,0.70475,13068999982.0
2007-11-12 20:00:00,0.70475,0.7048,0.7045,0.7045,10181900016.0
2007-11-12 20:15:00,0.7045,0.7048,0.70435,0.7048,7263499982.0
2007-11-12 20:30:00,0.7048,0.7054,0.7047,0.70535,12069499989.0
2007-11-12 20:45:00,0.70535,0.7056,0.7053,0.7056,6032399980.0
2007-11-12 21:00:00,0.7056,0.7062,0.70545,0.70615,6414699960.0
2007-11-12 21:15:00,0.70615,0.7067,0.7061,0.7065,13368299959.0
2007-11-12 21:30:00,0.7065,0.7069,0.7063,0.70675,9298000014.0
2007-11-12 21:45:00,0.70675,0.7068,0.7065,0.7067,9021499983.0
2007-11-12 22:00:00,0.7067,0.70695,0.70655,0.7069,8277100019.0
2007-11-12 22:15:00,0.7069,0.70695,0.7066,0.7067,8263799936.0
2007-11-12 22:30:00,0.7067,0.7073,0.70655,0.70715,5819600000.0
2007-11-12 22:45:00,0.70715,0.7075,0.70695,0.7073,13239200040.0
2007-11-12 23:00:00,0.7073,0.7075,0.707,0.70715,12299855432.0
2007-11-12 23:15:00,0.7072,0.7077,0.7071,0.7073,8572267865.0
2007-11-12 23:30:00,0.7073,0.7077,0.70705,0.7077,12187699947.0
2007-11-12 23:45:00,0.7077,0.7078,0.70745,0.7076,10889999962.0
2007-11-13 00:00:00,0.7076,0.7077,0.7074,0.7075,4349400038.0
2007-11-13 00:15:00,0.7075,0.7077,0.70735,0.7075,4144899993.0
2007-11-13 00:30:00,0.70745,0.7076,0.70735,0.7075,5146500015.0
2007-11-13 00:45:00,0.7075,0.7075,0.70715,0.7072,6920699959.0
2007-11-13 01:00:00,0.7072,0.7075,0.70705,0.7071,12164700169.0
2007-11-13 01:15:00,0.7071,0.70715,0.70695,0.707,10569900052.0
2007-11-13 01:30:00,0.707,0.70705,0.7067,0.7069,9540000023.0
2007-11-13 01:45:00,0.7069,0.7069,0.7067,0.7068,6043899991.0
2007-11-13 02:00:00,0.7068,0.70735,0.7068,0.7071,10884299895.0
2007-11-13 02:15:00,0.7071,0.70725,0.7068,0.7072,16532400050.0
2007-11-13 02:30:00,0.70725,0.7076,0.7068,0.7069,19528800032.0
2007-11-13 02:45:00,0.707,0.7078,0.7064,0.7076,13205799993.0
2007-11-13 03:00:00,0.7076,0.7076,0.7068,0.7071,9751800049.0
2007-11-13 03:15:00,0.7071,0.7071,0.7064,0.70695,13122700032.0
2007-11-13 03:30:00,0.70695,0.7071,0.70675,0.70695,11702399998.0
2007-11-13 03:45:00,0.70695,0.707,0.7062,0.7065,14702600082.0
2007-11-13 04:00:00,0.7065,0.7068,0.7064,0.7066,16626019917.0
2007-11-13 04:15:00,0.7066,0.7067,0.7063,0.7065,13574899908.0
2007-11-13 04:30:00,0.7065,0.7065,0.70625,0.7064,13011099964.0
2007-11-13 04:45:00,0.7064,0.7071,0.70635,0.7068,17155200032.0
2007-11-13 05:00:00,0.7068,0.707,0.7066,0.7068,17769300131.0
2007-11-13 05:15:00,0.7068,0.7068,0.7066,0.7067,15890099911.0
2007-11-13 05:30:00,0.7067,0.7069,0.70655,0.7069,12158499979.0
2007-11-13 05:45:00,0.7069,0.70725,0.7064,0.7067,15407999977.0
2007-11-13 06:00:00,0.7067,0.7068,0.70655,0.70675,14707500024.0
2007-11-13 06:15:00,0.70675,0.707,0.7063,0.7066,14224799979.0
2007-11-13 06:30:00,0.7066,0.7067,0.7064,0.7065,19148999984.0
2007-11-13 06:45:00,0.7065,0.7066,0.70625,0.7063,17461300123.0
2007-11-13 07:00:00,0.70625,0.7065,0.70625,0.70635,13421699956.0
2007-11-13 07:15:00,0.7064,0.7069,0.7061,0.7067,10739600001.0
2007-11-13 07:30:00,0.7067,0.7068,0.70625,0.70635,12710000040.0
2007-11-13 07:45:00,0.7063,0.7064,0.70595,0.706,19852099937.0
2007-11-13 08:00:00,0.706,0.7069,0.70585,0.70625,16003999931.0
2007-11-13 08:15:00,0.70625,0.7064,0.706,0.70635,9507800013.0
2007-11-13 08:30:00,0.70635,0.7077,0.7061,0.7075,21832800028.0
2007-11-13 08:45:00,0.70625,0.70675,0.7061,0.7065,21297400033.0
2007-11-13 09:00:00,0.7065,0.7072,0.70625,0.7063,24547199886.0
2007-11-13 09:15:00,0.7071,0.7074,0.7063,0.7069,22137299934.0
2007-11-13 09:30:00,0.7068,0.7071,0.7066,0.7067,21887999670.0
2007-11-13 09:45:00,0.7066,0.7077,0.7065,0.7068,15570199778.0
2007-11-13 10:00:00,0.7067,0.7074,0.7064,0.7067,22961099904.0
2007-11-13 10:15:00,0.7066,0.7067,0.7056,0.7057,26135399949.0
2007-11-13 10:30:00,0.7053,0.7066,0.7048,0.7065,22506400014.0
2007-11-13 10:45:00,0.7064,0.7068,0.7056,0.7056,15521200029.0
2007-11-13 11:00:00,0.7055,0.7068,0.7055,0.7056,20358400134.0
2007-11-13 11:15:00,0.7055,0.7057,0.7051,0.7052,26514800078.0
2007-11-13 11:30:00,0.7053,0.7057,0.7052,0.7054,29800399706.0
2007-11-13 11:45:00,0.7053,0.7061,0.7045,0.70555,18947499945.0
2007-11-13 12:00:00,0.7046,0.7059,0.7044,0.7045,20590800050.0
2007-11-13 12:15:00,0.70565,0.70565,0.7043,0.7052,21177000156.0
2007-11-13 12:30:00,0.7047,0.70545,0.7044,0.70535,13092700068.0
2007-11-13 12:45:00,0.70535,0.70555,0.70455,0.7047,22506800013.0
2007-11-13 13:00:00,0.7047,0.7051,0.70445,0.70445,19740799960.0
2007-11-13 13:15:00,0.7052,0.7052,0.70435,0.7047,25054399821.0
2007-11-13 13:30:00,0.705,0.7052,0.70455,0.7049,21361649927.0
2007-11-13 13:45:00,0.7048,0.70525,0.7045,0.7046,19320999939.0
2007-11-13 14:00:00,0.7045,0.70525,0.7045,0.70515,19746900020.0
2007-11-13 14:15:00,0.7045,0.70525,0.7044,0.7048,18929399927.0
2007-11-13 14:30:00,0.7049,0.70515,0.7048,0.7049,17711799993.0
2007-11-13 14:45:00,0.7048,0.7048,0.7043,0.70465,18489699997.0
2007-11-13 15:00:00,0.70465,0.7047,0.70435,0.7046,13661900017.0
2007-11-13 15:15:00,0.7045,0.70475,0.7044,0.7044,21006099920.0
2007-11-13 15:30:00,0.7043,0.70505,0.7039,0.70495,17720599895.0
2007-11-13 15:45:00,0.70495,0.70495,0.7045,0.7046,10364699949.0
2007-11-13 16:00:00,0.7045,0.7047,0.704,0.7043,21164299861.0
2007-11-13 16:15:00,0.7044,0.7048,0.7043,0.7046,18028399980.0
2007-11-13 16:30:00,0.7044,0.7048,0.7041,0.7045,26700600064.0
2007-11-13 16:45:00,0.7046,0.7048,0.7044,0.70465,19068899998.0
2007-11-13 17:00:00,0.70465,0.70465,0.704,0.704,19952700008.0
2007-11-13 17:15:00,0.7041,0.70465,0.704,0.70455,20238100050.0
2007-11-13 17:30:00,0.7039,0.7041,0.7038,0.7041,21955999461.0
2007-11-13 17:45:00,0.704,0.70485,0.7038,0.7041,23167499891.0
2007-11-13 18:00:00,0.7045,0.70455,0.7039,0.7041,18759699963.0
2007-11-13 18:15:00,0.704,0.70425,0.7039,0.704,17106999991.0
2007-11-13 18:30:00,0.7039,0.70415,0.7038,0.70415,16966800010.0
2007-11-13 18:45:00,0.70415,0.70425,0.7038,0.7041,18429999955.0
2007-11-13 19:00:00,0.70415,0.7042,0.7039,0.7041,19338900003.0
2007-11-13 19:15:00,0.7041,0.7044,0.704,0.7044,16750399982.0
2007-11-13 19:30:00,0.7038,0.70415,0.70375,0.70415,20215399942.0
2007-11-13 19:45:00,0.7046,0.7047,0.7039,0.7047,16764799946.0
2007-11-13 20:00:00,0.70415,0.705,0.70395,0.70425,16700999981.0
2007-11-13 20:15:00,0.705,0.705,0.70415,0.705,19194000047.0
2007-11-13 20:30:00,0.70445,0.7049,0.70435,0.7047,18478199842.0
2007-11-13 20:45:00,0.70465,0.7052,0.7046,0.70475,15007100037.0
2007-11-13 21:00:00,0.70475,0.7057,0.70475,0.70495,21806499973.0
2007-11-13 21:15:00,0.70495,0.7053,0.7049,0.705,16144499947.0
2007-11-13 21:30:00,0.705,0.7054,0.70475,0.7054,19408200004.0
2007-11-13 21:45:00,0.70505,0.7055,0.70495,0.7054,15529500016.0
2007-11-13 22:00:00,0.7052,0.7059,0.7052,0.7055,20531400103.0
2007-11-13 22:15:00,0.7055,0.70555,0.70525,0.70535,13424600011.0
2007-11-13 22:30:00,0.70535,0.70545,0.7052,0.70535,14357200016.0
2007-11-13 22:45:00,0.70535,0.7055,0.7052,0.70525,19247300013.0
2007-11-13 23:00:00,0.70525,0.70535,0.70515,0.70525,12312199995.0
2007-11-13 23:15:00,0.70525,0.70525,0.7049,0.7049,11329999995.0
2007-11-13 23:30:00,0.7049,0.7051,0.70485,0.7049,11383449973.0
2007-11-13 23:45:00,0.7049,0.70515,0.7048,0.70485,9758399992.0
2007-11-14 00:00:00,0.70485,0.7051,0.70465,0.705,5612400017.0
2007-11-14 00:15:00,0.705,0.705,0.7046,0.7047,3368599991.0
2007-11-14 00:30:00,0.7047,0.70485,0.7046,0.7048,3771150000.0
2007-11-14 00:45:00,0.7048,0.7049,0.70445,0.7048,8546400011.0
2007-11-14 01:00:00,0.7048,0.7051,0.7047,0.70475,10350549994.0
2007-11-14 01:15:00,0.70475,0.705,0.7047,0.7048,6422799998.0
2007-11-14 01:30:00,0.7048,0.7049,0.70455,0.7046,7587399996.0
2007-11-14 01:45:00,0.7046,0.70475,0.70435,0.7046,10530599973.0
2007-11-14 02:00:00,0.7046,0.705,0.7046,0.70475,17197599931.0
2007-11-14 02:15:00,0.70475,0.7049,0.7046,0.7048,13390399790.0
2007-11-14 02:30:00,0.7048,0.7049,0.7046,0.70485,7303499967.0
2007-11-14 02:45:00,0.7049,0.7051,0.70475,0.7049,19283399995.0
2007-11-14 03:00:00,0.7049,0.705,0.70475,0.7049,8784600054.0
2007-11-14 03:15:00,0.7049,0.7059,0.70475,0.7049,11469999942.0
2007-11-14 03:30:00,0.7049,0.7051,0.7048,0.70495,17185200035.0
2007-11-14 03:45:00,0.705,0.7055,0.7049,0.7053,11694199939.0
2007-11-14 04:00:00,0.7057,0.7058,0.7052,0.7058,13798400038.0
2007-11-14 04:15:00,0.7058,0.7059,0.7053,0.7058,9393899965.0
2007-11-14 04:30:00,0.7054,0.7059,0.7052,0.7056,12310200006.0
2007-11-14 04:45:00,0.7056,0.7057,0.705,0.7053,14234199978.0
2007-11-14 05:00:00,0.7053,0.7054,0.70505,0.7053,17620049983.0
2007-11-14 05:15:00,0.7053,0.7055,0.70515,0.7053,6539800003.0
2007-11-14 05:30:00,0.7053,0.7054,0.7052,0.7054,6338300009.0
2007-11-14 05:45:00,0.7054,0.7054,0.70525,0.7054,6125300031.0
2007-11-14 06:00:00,0.7054,0.7054,0.70515,0.7053,5736499974.0
2007-11-14 06:15:00,0.7053,0.7057,0.7053,0.7055,11055200009.0
2007-11-14 06:30:00,0.7055,0.7058,0.7055,0.70565,11221100051.0
2007-11-14 06:45:00,0.7057,0.7058,0.7056,0.7057,14738399940.0
2007-11-14 07:00:00,0.7057,0.7057,0.7053,0.70535,10001399977.0
2007-11-14 07:15:00,0.70535,0.7057,0.7053,0.7056,14956399855.0
2007-11-14 07:30:00,0.7056,0.7056,0.70525,0.7054,11779699930.0
2007-11-14 07:45:00,0.7054,0.7056,0.7053,0.7054,17199000032.0
2007-11-14 08:00:00,0.7054,0.7057,0.7051,0.7055,21866299909.0
2007-11-14 08:15:00,0.7055,0.70585,0.7049,0.7057,15693599909.0
2007-11-14 08:30:00,0.7057,0.7059,0.7049,0.70545,17565199940.0
2007-11-14 08:45:00,0.70545,0.7057,0.7045,0.7046,21242099972.0
2007-11-14 09:00:00,0.70545,0.7056,0.7046,0.7054,21432999953.0
2007-11-14 09:15:00,0.7054,0.7059,0.70505,0.7056,19682500115.0
2007-11-14 09:30:00,0.7057,0.7058,0.7047,0.7051,21146200275.0
2007-11-14 09:45:00,0.7052,0.706,0.7051,0.7056,11673200294.0
2007-11-14 10:00:00,0.7055,0.7058,0.70475,0.7055,25487000315.0
2007-11-14 10:15:00,0.7056,0.7057,0.7053,0.7053,26179400273.0
2007-11-14 10:30:00,0.7054,0.7055,0.7049,0.705,30207000315.0
2007-11-14 10:45:00,0.7051,0.7053,0.7046,0.7046,26519200223.0
2007-11-14 11:00:00,0.7045,0.70555,0.7045,0.7049,24091400084.0
2007-11-14 11:15:00,0.7048,0.70555,0.7047,0.7049,27261300006.0
2007-11-14 11:30:00,0.705,0.7077,0.7049,0.7075,30652500240.0
2007-11-14 11:45:00,0.7076,0.7091,0.7075,0.7089,30652500240.0
2007-11-14 12:00:00,0.7088,0.7111,0.7047,0.7108,21570100096.0
2007-11-14 12:15:00,0.7107,0.7112,0.7047,0.705,17838200001.0
2007-11-14 12:30:00,0.7104,0.7106,0.7101,0.7101,17596499910.0
2007-11-14 12:45:00,0.7102,0.7112,0.7075,0.7105,28274099786.0
2007-11-14 13:00:00,0.7106,0.7106,0.7091,0.7101,25231600036.0
2007-11-14 13:15:00,0.71085,0.71085,0.7099,0.7103,26163600300.0
2007-11-14 13:30:00,0.7102,0.7105,0.7101,0.7102,22698400071.0
2007-11-14 13:45:00,0.7103,0.7107,0.7098,0.7106,21374900054.0
2007-11-14 14:00:00,0.7097,0.7106,0.7097,0.7103,20319700054.0
2007-11-14 14:15:00,0.7102,0.7104,0.7097,0.7101,21296099923.0
2007-11-14 14:30:00,0.71,0.7106,0.7095,0.71,20041099965.0
2007-11-14 14:45:00,0.7103,0.7103,0.7094,0.7095,16874900087.0
2007-11-14 15:00:00,0.7099,0.7102,0.7095,0.7099,24883299923.0
2007-11-14 15:15:00,0.7098,0.71025,0.70975,0.7101,26329399901.0
2007-11-14 15:30:00,0.7098,0.71015,0.70955,0.71,23764200048.0
2007-11-14 15:45:00,0.7099,0.7103,0.7095,0.7102,21871846971.0
2007-11-14 16:00:00,0.7096,0.7103,0.7095,0.7103,18162386162.0
2007-11-14 16:15:00,0.7104,0.7106,0.7099,0.7104,20233899949.0
2007-11-14 16:30:00,0.70975,0.7108,0.7097,0.7108,21531000031.0
2007-11-14 16:45:00,0.7107,0.7112,0.7099,0.7111,20535800029.0
2007-11-14 17:00:00,0.711,0.7122,0.71035,0.712,22556700032.0
2007-11-14 17:15:00,0.7119,0.7126,0.7103,0.7125,20272399967.0
2007-11-14 17:30:00,0.7126,0.7135,0.7106,0.7109,21600199895.0
2007-11-14 17:45:00,0.71085,0.7126,0.71075,0.71115,22329000029.0
2007-11-14 18:00:00,0.7124,0.7128,0.7111,0.7127,20349999944.0
2007-11-14 18:15:00,0.7126,0.7128,0.71195,0.7126,18596500000.0
2007-11-14 18:30:00,0.7126,0.7133,0.7126,0.7131,21648000085.0
2007-11-14 18:45:00,0.7126,0.7131,0.7125,0.7128,17031599914.0
2007-11-14 19:00:00,0.7126,0.7133,0.71205,0.7133,24193399994.0
2007-11-14 19:15:00,0.7132,0.7133,0.7125,0.7132,18179500084.0
2007-11-14 19:30:00,0.7133,0.7134,0.71275,0.7128,19179799853.0
2007-11-14 19:45:00,0.7128,0.713,0.71265,0.7129,17011350043.0
2007-11-14 20:00:00,0.7129,0.7133,0.71275,0.7133,23367400047.0
2007-11-14 20:15:00,0.7133,0.7134,0.713,0.7133,19291899991.0
2007-11-14 20:30:00,0.7133,0.7134,0.7129,0.71305,16233600102.0
2007-11-14 20:45:00,0.7131,0.7131,0.7126,0.7131,8937099969.0
2007-11-14 21:00:00,0.7127,0.713,0.7126,0.713,18921899853.0
2007-11-14 21:15:00,0.7131,0.7134,0.713,0.71315,22408299942.0
2007-11-14 21:30:00,0.71315,0.7132,0.7127,0.71305,15950899981.0
2007-11-14 21:45:00,0.71305,0.7135,0.71265,0.7133,18430599973.0
2007-11-14 22:00:00,0.7127,0.7138,0.71265,0.7137,14914400007.0
2007-11-14 22:15:00,0.7131,0.7139,0.7128,0.7137,19506500044.0
2007-11-14 22:30:00,0.713,0.7144,0.71265,0.7131,14241800039.0
2007-11-14 22:45:00,0.7131,0.7143,0.7129,0.7137,24791500036.0
2007-11-14 23:00:00,0.7133,0.7141,0.71325,0.71365,17483500006.0
2007-11-14 23:15:00,0.71365,0.7139,0.71345,0.7136,15698799924.0
2007-11-14 23:30:00,0.7136,0.7145,0.71345,0.71435,16483299993.0
2007-11-14 23:45:00,0.71435,0.7144,0.7136,0.7136,14631299891.0
2007-11-15 00:00:00,0.7136,0.7142,0.7134,0.7142,6614900014.0
2007-11-15 00:15:00,0.7142,0.7142,0.7139,0.714,6385699997.0
2007-11-15 00:30:00,0.714,0.7143,0.7137,0.714,6536599972.0
2007-11-15 00:45:00,0.714,0.7143,0.7138,0.7142,8824500007.0
2007-11-15 01:00:00,0.7141,0.7143,0.7137,0.7138,13828499902.0
2007-11-15 01:15:00,0.7138,0.714,0.7137,0.7138,10217300018.0
2007-11-15 01:30:00,0.7138,0.7138,0.71315,0.71335,6192799992.0
2007-11-15 01:45:00,0.71335,0.7136,0.713,0.7135,6125399984.0
2007-11-15 02:00:00,0.7135,0.7137,0.7129,0.7134,20074800079.0
2007-11-15 02:15:00,0.7134,0.7135,0.7132,0.7135,13103299991.0
2007-11-15 02:30:00,0.7135,0.7135,0.713,0.7131,13545899996.0
2007-11-15 02:45:00,0.7131,0.71315,0.7128,0.713,6876199977.0
2007-11-15 03:00:00,0.713,0.7134,0.7128,0.713,13443900029.0
2007-11-15 03:15:00,0.71315,0.7132,0.7125,0.7125,15584499989.0
2007-11-15 03:30:00,0.71275,0.71295,0.7126,0.7129,14362900062.0
2007-11-15 03:45:00,0.7129,0.713,0.71255,0.71285,15057199940.0
2007-11-15 04:00:00,0.7129,0.7132,0.71285,0.71305,12899699967.0
2007-11-15 04:15:00,0.71305,0.7134,0.71295,0.713,12395100008.0
2007-11-15 04:30:00,0.713,0.71325,0.71275,0.7132,11149999942.0
2007-11-15 04:45:00,0.7132,0.7134,0.7131,0.7133,14506399999.0
2007-11-15 05:00:00,0.7133,0.7135,0.7131,0.7132,4741500039.0
2007-11-15 05:15:00,0.7132,0.7136,0.713,0.71345,11989400018.0
2007-11-15 05:30:00,0.7134,0.7135,0.7133,0.7134,5506299996.0
2007-11-15 05:45:00,0.7134,0.7135,0.7133,0.71335,5473250006.0
2007-11-15 06:00:00,0.7133,0.7136,0.7133,0.7135,10532900021.0
2007-11-15 06:15:00,0.7135,0.71355,0.71325,0.7134,11930999969.0
2007-11-15 06:30:00,0.7134,0.7137,0.7134,0.7135,9872100021.0
2007-11-15 06:45:00,0.7135,0.7136,0.7134,0.71355,5392400005.0
2007-11-15 07:00:00,0.71355,0.71365,0.7134,0.7136,7347400019.0
2007-11-15 07:15:00,0.7136,0.7137,0.71355,0.71355,7316199957.0
2007-11-15 07:30:00,0.7136,0.71365,0.7134,0.71365,7458899994.0
2007-11-15 07:45:00,0.71365,0.71365,0.7134,0.7136,5926099990.0
2007-11-15 08:00:00,0.7136,0.7137,0.7132,0.71335,11292600020.0
2007-11-15 08:15:00,0.71335,0.7135,0.7129,0.713,10867200023.0
2007-11-15 08:30:00,0.7129,0.7133,0.7128,0.7133,18040900019.0
2007-11-15 08:45:00,0.7137,0.7141,0.7128,0.7134,23243800000.0
2007-11-15 09:00:00,0.714,0.7144,0.71345,0.7137,19405899915.0
2007-11-15 09:15:00,0.7137,0.7138,0.7129,0.7129,17403699968.0
2007-11-15 09:30:00,0.713,0.7131,0.7122,0.7126,22110400078.0
2007-11-15 09:45:00,0.7127,0.7129,0.7121,0.7122,25512000090.0
2007-11-15 10:00:00,0.7121,0.7133,0.7121,0.7132,25512000090.0
2007-11-15 10:15:00,0.7133,0.7134,0.7125,0.7134,25512000090.0
2007-11-15 10:30:00,0.7133,0.7151,0.7133,0.7146,25512000090.0
2007-11-15 10:45:00,0.7147,0.7156,0.7146,0.7156,23811200084.0
2007-11-15 11:00:00,0.7157,0.7166,0.71225,0.71325,23906099992.0
2007-11-15 11:15:00,0.71325,0.7162,0.71265,0.716,26292699961.0
2007-11-15 11:30:00,0.7159,0.7159,0.7145,0.7147,22327599905.0
2007-11-15 11:45:00,0.7147,0.7157,0.7141,0.71565,11952500000.0
2007-11-15 12:00:00,0.71565,0.71635,0.7144,0.7145,25974999929.0
2007-11-15 12:15:00,0.71565,0.716,0.7142,0.7144,24188600012.0
2007-11-15 12:30:00,0.7145,0.7159,0.7144,0.71465,25382499921.0
2007-11-15 12:45:00,0.7149,0.7152,0.71435,0.7151,22434799818.0
2007-11-15 13:00:00,0.715,0.7151,0.7145,0.7147,22488899922.0
2007-11-15 13:15:00,0.7148,0.715,0.71415,0.7148,19352900232.0
2007-11-15 13:30:00,0.7145,0.71505,0.71445,0.71485,16051999942.0
2007-11-15 13:45:00,0.7149,0.7153,0.7146,0.7146,20799700034.0
2007-11-15 14:00:00,0.7145,0.715,0.7142,0.7148,16716800126.0
2007-11-15 14:15:00,0.7147,0.715,0.714,0.7142,23476600106.0
2007-11-15 14:30:00,0.7141,0.71505,0.7141,0.715,24644600014.0
2007-11-15 14:45:00,0.715,0.71545,0.7142,0.7146,24271599922.0
2007-11-15 15:00:00,0.7147,0.7148,0.7139,0.71475,27715799870.0
2007-11-15 15:15:00,0.7148,0.7149,0.71405,0.7142,23488000037.0
2007-11-15 15:30:00,0.7142,0.7147,0.7138,0.714,20668099917.0
2007-11-15 15:45:00,0.7146,0.715,0.7138,0.714,23227299968.0
2007-11-15 16:00:00,0.7147,0.71475,0.714,0.7146,20492200025.0
2007-11-15 16:15:00,0.71415,0.7147,0.7141,0.7146,22919499999.0
2007-11-15 16:30:00,0.7144,0.7146,0.7139,0.7141,25959599908.0
2007-11-15 16:45:00,0.7146,0.715,0.7138,0.7149,23245099929.0
2007-11-15 17:00:00,0.715,0.7154,0.71405,0.7154,21786900031.0
2007-11-15 17:15:00,0.7146,0.7154,0.71425,0.7144,20501599907.0
2007-11-15 17:30:00,0.7144,0.7153,0.7142,0.7148,24597799973.0
2007-11-15 17:45:00,0.7148,0.7151,0.7145,0.7149,20740799938.0
2007-11-15 18:00:00,0.715,0.7153,0.7145,0.7148,24669799899.0
2007-11-15 18:15:00,0.7147,0.7155,0.7146,0.7149,22289599925.0
2007-11-15 18:30:00,0.715,0.7153,0.71475,0.7149,25175700021.0
2007-11-15 18:45:00,0.715,0.7155,0.71445,0.7149,26739099968.0
2007-11-15 19:00:00,0.7149,0.7153,0.71475,0.7149,15219599984.0
2007-11-15 19:15:00,0.7155,0.7155,0.71465,0.7149,22765100045.0
2007-11-15 19:30:00,0.7149,0.71515,0.7147,0.7151,20685800277.0
2007-11-15 19:45:00,0.715,0.71555,0.7149,0.71555,9739599982.0
2007-11-15 20:00:00,0.71555,0.71575,0.7151,0.7152,19899299985.0
2007-11-15 20:15:00,0.7155,0.7155,0.715,0.71505,18937899953.0
2007-11-15 20:30:00,0.71505,0.71515,0.71485,0.7151,18349199948.0
2007-11-15 20:45:00,0.7151,0.71515,0.7149,0.715,17392799916.0
2007-11-15 21:00:00,0.7151,0.7156,0.715,0.7153,14946000013.0
2007-11-15 21:15:00,0.7153,0.7153,0.715,0.71505,18357300046.0
2007-11-15 21:30:00,0.71505,0.7151,0.71485,0.71505,15614300058.0
2007-11-15 21:45:00,0.71505,0.71535,0.71495,0.7151,15652999965.0
2007-11-15 22:00:00,0.715,0.71545,0.715,0.71535,19088799958.0
2007-11-15 22:15:00,0.7152,0.71545,0.715,0.7151,17153299992.0
2007-11-15 22:30:00,0.7151,0.7154,0.7145,0.71535,17591900136.0
2007-11-15 22:45:00,0.71535,0.71545,0.71505,0.71515,16535399917.0
2007-11-15 23:00:00,0.7151,0.7154,0.7151,0.71515,10241200010.0
2007-11-15 23:15:00,0.71515,0.71525,0.7149,0.71495,9639449969.0
2007-11-15 23:30:00,0.71495,0.71495,0.7144,0.7145,9929800006.0
2007-11-15 23:45:00,0.7145,0.7146,0.71435,0.7144,9298299974.0
2007-11-16 00:00:00,0.71435,0.71465,0.71405,0.7145,3862900001.0
2007-11-16 00:15:00,0.7145,0.7145,0.71425,0.71445,3002000025.0
2007-11-16 00:30:00,0.71445,0.7148,0.71435,0.7148,3044699996.0
2007-11-16 00:45:00,0.7148,0.7151,0.7147,0.715,5667299975.0
2007-11-16 01:00:00,0.715,0.71515,0.71495,0.71505,5200299967.0
2007-11-16 01:15:00,0.71505,0.71515,0.715,0.71505,5910699957.0
2007-11-16 01:30:00,0.71505,0.71515,0.7149,0.71505,5015099995.0
2007-11-16 01:45:00,0.71495,0.7152,0.71485,0.715,7878599980.0
2007-11-16 02:00:00,0.715,0.71515,0.71465,0.7151,5263599975.0
2007-11-16 02:15:00,0.7151,0.71515,0.71475,0.71505,7512500004.0
2007-11-16 02:30:00,0.71505,0.71555,0.715,0.71555,13959700049.0
2007-11-16 02:45:00,0.71555,0.71595,0.71545,0.71555,9605550000.0
2007-11-16 03:00:00,0.71555,0.7156,0.71525,0.7155,15364799998.0
2007-11-16 03:15:00,0.71555,0.71555,0.71515,0.7153,12546000051.0
2007-11-16 03:30:00,0.7153,0.7154,0.7151,0.7153,6763150002.0
2007-11-16 03:45:00,0.7153,0.7153,0.7149,0.71495,7535000000.0
2007-11-16 04:00:00,0.71495,0.716,0.7149,0.71555,18172599970.0
2007-11-16 04:15:00,0.71555,0.7159,0.71545,0.71575,13598100046.0
2007-11-16 04:30:00,0.71575,0.71585,0.7156,0.7158,13051700005.0
2007-11-16 04:45:00,0.7158,0.716,0.7156,0.71565,16859399969.0
2007-11-16 05:00:00,0.71565,0.716,0.71555,0.71585,15758500029.0
2007-11-16 05:15:00,0.71585,0.7159,0.7154,0.7158,12085500020.0
2007-11-16 05:30:00,0.7158,0.7159,0.71515,0.7153,12810900034.0
2007-11-16 05:45:00,0.7153,0.7154,0.7151,0.7153,9916200012.0
2007-11-16 06:00:00,0.715,0.71555,0.715,0.7154,9473100042.0
2007-11-16 06:15:00,0.7154,0.7155,0.71515,0.71525,10687700018.0
2007-11-16 06:30:00,0.7149,0.715,0.7146,0.715,13816299955.0
2007-11-16 06:45:00,0.715,0.7152,0.71495,0.7152,7500299960.0
2007-11-16 07:00:00,0.7152,0.7152,0.7147,0.7147,12945099998.0
2007-11-16 07:15:00,0.7147,0.715,0.7147,0.7149,10631200060.0
2007-11-16 07:30:00,0.7149,0.7149,0.7146,0.7148,5900799991.0
2007-11-16 07:45:00,0.71475,0.7148,0.71465,0.7148,4790599994.0
2007-11-16 08:00:00,0.7148,0.71485,0.71465,0.71475,7353400025.0
2007-11-16 08:15:00,0.71475,0.715,0.7146,0.7148,11226100035.0
2007-11-16 08:30:00,0.7148,0.7149,0.71455,0.7148,14329499902.0
2007-11-16 08:45:00,0.7148,0.71525,0.7147,0.71495,16851300112.0
2007-11-16 09:00:00,0.71495,0.7152,0.7146,0.7147,19035299924.0
2007-11-16 09:15:00,0.7147,0.7151,0.7145,0.71485,14817300038.0
2007-11-16 09:30:00,0.7148,0.71505,0.7143,0.7147,26614000154.0
2007-11-16 09:45:00,0.71495,0.7152,0.7148,0.7149,23885600035.0
2007-11-16 10:00:00,0.715,0.7151,0.71475,0.7149,18526199964.0
2007-11-16 10:15:00,0.715,0.7151,0.71465,0.71475,28828199999.0
2007-11-16 10:30:00,0.7149,0.7152,0.7144,0.71465,22363899828.0
2007-11-16 10:45:00,0.715,0.7153,0.7148,0.7153,21708399860.0
2007-11-16 11:00:00,0.7154,0.716,0.7148,0.71485,21795999779.0
2007-11-16 11:15:00,0.71485,0.7164,0.71475,0.7162,22983299919.0
2007-11-16 11:30:00,0.7163,0.7171,0.71485,0.7169,25770799974.0
2007-11-16 11:45:00,0.715,0.7166,0.7148,0.71525,19609899961.0
2007-11-16 12:00:00,0.71525,0.7162,0.7152,0.7158,21579099980.0
2007-11-16 12:15:00,0.7157,0.7161,0.7153,0.7161,10391200000.0
2007-11-16 12:30:00,0.7162,0.7163,0.7159,0.716,6834100078.0
2007-11-16 12:45:00,0.7161,0.71655,0.7158,0.7161,17956100086.0
2007-11-16 13:00:00,0.7157,0.71595,0.7152,0.71575,20204300026.0
2007-11-16 13:15:00,0.7155,0.7163,0.71545,0.7159,20881499896.0
2007-11-16 13:30:00,0.7157,0.71615,0.7155,0.716,19845099996.0
2007-11-16 13:45:00,0.716,0.7162,0.7154,0.7154,19532300095.0
2007-11-16 14:00:00,0.71575,0.7161,0.7152,0.71555,23509700054.0
2007-11-16 14:15:00,0.71555,0.7165,0.7154,0.7157,12520999977.0
2007-11-16 14:30:00,0.7157,0.71595,0.71545,0.7158,15818999902.0
2007-11-16 14:45:00,0.7157,0.7161,0.7153,0.7154,16098599896.0
2007-11-16 15:00:00,0.71535,0.7164,0.7153,0.7163,14747200103.0
2007-11-16 15:15:00,0.7162,0.7165,0.7157,0.7161,15261000135.0
2007-11-16 15:30:00,0.716,0.7161,0.7157,0.71575,16387600114.0
2007-11-16 15:45:00,0.7159,0.716,0.71565,0.716,21567999940.0
2007-11-16 16:00:00,0.71575,0.7165,0.71565,0.71615,26001100049.0
2007-11-16 16:15:00,0.7161,0.7162,0.7158,0.7158,10197200028.0
2007-11-16 16:30:00,0.7159,0.716,0.71565,0.7158,20555599898.0
2007-11-16 16:45:00,0.7159,0.7159,0.7151,0.7152,22286199794.0
2007-11-16 17:00:00,0.7151,0.7155,0.7151,0.7155,19698999800.0
2007-11-16 17:15:00,0.7154,0.71625,0.7154,0.7154,16355399948.0
2007-11-16 17:30:00,0.7153,0.716,0.7147,0.7148,19634199911.0
2007-11-16 17:45:00,0.7149,0.71575,0.7148,0.7153,20796999837.0
2007-11-16 18:00:00,0.71525,0.71555,0.71515,0.71555,23836199911.0
2007-11-16 18:15:00,0.7152,0.71555,0.7143,0.71545,27046799832.0
2007-11-16 18:30:00,0.71545,0.71545,0.7144,0.7145,18763199741.0
2007-11-16 18:45:00,0.7144,0.71525,0.7143,0.7145,21008099925.0
2007-11-16 19:00:00,0.7146,0.7155,0.7144,0.71535,23638599964.0
2007-11-16 19:15:00,0.71535,0.71535,0.7143,0.7144,21498000037.0
2007-11-16 19:30:00,0.7144,0.7148,0.7144,0.71455,13482999982.0
2007-11-16 19:45:00,0.71455,0.71465,0.71435,0.71455,12522199945.0
2007-11-16 20:00:00,0.71455,0.7148,0.71445,0.7147,10590499996.0
2007-11-16 20:15:00,0.71465,0.71485,0.7146,0.7148,10910300047.0
2007-11-16 20:30:00,0.7148,0.715,0.71475,0.7149,7854300006.0
2007-11-16 20:45:00,0.7149,0.7151,0.7148,0.71495,7693799991.0
2007-11-16 21:00:00,0.71495,0.715,0.71475,0.71495,7545200020.0
2007-11-16 21:15:00,0.71495,0.71505,0.7148,0.715,10382799961.0
2007-11-16 21:30:00,0.715,0.715,0.7148,0.7149,10317399980.0
2007-11-16 21:45:00,0.7149,0.71495,0.7144,0.7145,9714700004.0
2007-11-16 22:00:00,0.7145,0.7153,0.714,0.714,9830600014.0
2007-11-16 22:15:00,0.714,0.71415,0.7138,0.71395,9956999941.0
2007-11-16 22:30:00,0.71395,0.714,0.7137,0.7138,8224399946.0
2007-11-16 22:45:00,0.7138,0.7138,0.71355,0.7137,5325899994.0
2007-11-16 23:00:00,0.71365,0.71365,0.71344,0.71354,14785049967.0
2007-11-16 23:15:00,0.71356,0.71388,0.71341,0.71384,9764299943.0
2007-11-16 23:30:00,0.71385,0.714,0.71359,0.71359,12610999968.0
2007-11-16 23:45:00,0.71357,0.7137,0.7133,0.71331,12835149953.0
2007-11-19 00:00:00,0.71398,0.71411,0.71365,0.7139,11526450022.0
2007-11-19 00:15:00,0.71383,0.7142,0.71364,0.7142,7164199982.0
2007-11-19 00:30:00,0.7142,0.71425,0.71395,0.7142,3709399984.0
2007-11-19 00:45:00,0.7142,0.7143,0.71395,0.71405,2151499996.0
2007-11-19 01:00:00,0.7141,0.71425,0.71395,0.71415,5829700055.0
2007-11-19 01:15:00,0.71415,0.7144,0.7139,0.714,7607299983.0
2007-11-19 01:30:00,0.714,0.7142,0.7138,0.7139,10342000007.0
2007-11-19 01:45:00,0.71395,0.7142,0.71385,0.714,6061199992.0
2007-11-19 02:00:00,0.71405,0.71455,0.71395,0.71445,14442499993.0
2007-11-19 02:15:00,0.714,0.71455,0.71395,0.71415,18421700010.0
2007-11-19 02:30:00,0.71415,0.7143,0.71405,0.71425,10624800048.0
2007-11-19 02:45:00,0.71425,0.71435,0.71395,0.714,12821299898.0
2007-11-19 03:00:00,0.714,0.71405,0.71385,0.71405,8929400034.0
2007-11-19 03:15:00,0.71405,0.7143,0.71385,0.71425,16731600005.0
2007-11-19 03:30:00,0.71425,0.71445,0.71405,0.71445,14512399979.0
2007-11-19 03:45:00,0.7144,0.71445,0.71415,0.7143,13244999966.0
2007-11-19 04:00:00,0.7143,0.7144,0.7141,0.71435,13962300052.0
2007-11-19 04:15:00,0.71435,0.71435,0.71405,0.71415,11167400001.0
2007-11-19 04:30:00,0.7142,0.7142,0.71395,0.71405,14548250076.0
2007-11-19 04:45:00,0.71405,0.7143,0.71395,0.71425,11700100014.0
2007-11-19 05:00:00,0.71415,0.71445,0.7137,0.71445,16200499985.0
2007-11-19 05:15:00,0.71445,0.71445,0.714,0.71415,12450999920.0
2007-11-19 05:30:00,0.71415,0.71435,0.714,0.71425,12991199946.0
2007-11-19 05:45:00,0.71425,0.71425,0.71395,0.714,8474399987.0
2007-11-19 06:00:00,0.71405,0.71405,0.71365,0.71375,12854199985.0
2007-11-19 06:15:00,0.71375,0.7144,0.71365,0.71385,8776500013.0
2007-11-19 06:30:00,0.71385,0.7142,0.71365,0.71375,11671000046.0
2007-11-19 06:45:00,0.71375,0.7139,0.7137,0.71385,9604100009.0
2007-11-19 07:00:00,0.7141,0.7143,0.71375,0.71405,17636150013.0
2007-11-19 07:15:00,0.71415,0.71435,0.714,0.7143,13895300016.0
2007-11-19 07:30:00,0.7142,0.7144,0.71375,0.71385,14407599981.0
2007-11-19 07:45:00,0.71385,0.7143,0.71365,0.714,13011900017.0
2007-11-19 08:00:00,0.7142,0.7142,0.7138,0.7138,10173499935.0
2007-11-19 08:15:00,0.71385,0.71435,0.7138,0.7143,17096799940.0
2007-11-19 08:30:00,0.71425,0.7146,0.7139,0.71395,18800500043.0
2007-11-19 08:45:00,0.714,0.7152,0.7139,0.7141,15048799991.0
2007-11-19 09:00:00,0.7141,0.7148,0.7141,0.7147,14862599987.0
2007-11-19 09:15:00,0.7146,0.715,0.7139,0.7143,17520699970.0
2007-11-19 09:30:00,0.7144,0.7151,0.7142,0.7151,25502399733.0
2007-11-19 09:45:00,0.7148,0.7154,0.7147,0.71515,22221999842.0
2007-11-19 10:00:00,0.71515,0.71535,0.7145,0.7145,20155199946.0
2007-11-19 10:15:00,0.71475,0.7151,0.7139,0.7144,22702199987.0
2007-11-19 10:30:00,0.7144,0.715,0.71425,0.71495,23960099811.0
2007-11-19 10:45:00,0.7146,0.7154,0.7145,0.7153,20725099971.0
2007-11-19 11:00:00,0.7152,0.71525,0.7142,0.7145,17297900021.0
2007-11-19 11:15:00,0.71455,0.7149,0.714,0.71435,20685600013.0
2007-11-19 11:30:00,0.71435,0.71455,0.7139,0.7141,18326799979.0
2007-11-19 11:45:00,0.71455,0.71485,0.7138,0.71455,20042099893.0
2007-11-19 12:00:00,0.7146,0.7146,0.7129,0.7129,24032400017.0
2007-11-19 12:15:00,0.7128,0.7143,0.7125,0.71415,20647300018.0
2007-11-19 12:30:00,0.7126,0.7142,0.7125,0.713,17345700077.0
2007-11-19 12:45:00,0.7131,0.71435,0.7129,0.7138,23738100029.0
2007-11-19 13:00:00,0.7138,0.7139,0.713,0.7132,26734100012.0
2007-11-19 13:15:00,0.71295,0.7134,0.7126,0.7128,19791700020.0
2007-11-19 13:30:00,0.7132,0.7139,0.71265,0.7131,22642800070.0
2007-11-19 13:45:00,0.7139,0.7141,0.71275,0.71295,19209600067.0
2007-11-19 14:00:00,0.71295,0.7142,0.71295,0.71325,24733899926.0
2007-11-19 14:15:00,0.7144,0.7145,0.71325,0.7133,16349899945.0
2007-11-19 14:30:00,0.7139,0.7141,0.71335,0.7139,17559199948.0
2007-11-19 14:45:00,0.7139,0.7142,0.71385,0.714,22358199854.0
2007-11-19 15:00:00,0.7141,0.71425,0.7138,0.714,22839499951.0
2007-11-19 15:15:00,0.71445,0.71475,0.7139,0.714,15114499940.0
2007-11-19 15:30:00,0.7139,0.7141,0.7136,0.7141,20200400025.0
2007-11-19 15:45:00,0.7141,0.7142,0.7137,0.7138,18407199993.0
2007-11-19 16:00:00,0.7139,0.7144,0.7138,0.71405,25402800096.0
2007-11-19 16:15:00,0.7144,0.7147,0.714,0.7146,26807099981.0
2007-11-19 16:30:00,0.7147,0.7148,0.7137,0.7146,23669399993.0
2007-11-19 16:45:00,0.7147,0.7147,0.7137,0.7141,16620599960.0
2007-11-19 17:00:00,0.7142,0.7152,0.7141,0.7151,18288200090.0
2007-11-19 17:15:00,0.715,0.7153,0.71455,0.7152,21678800011.0
2007-11-19 17:30:00,0.71475,0.7154,0.71455,0.7147,14316699967.0
2007-11-19 17:45:00,0.7147,0.7157,0.71425,0.7157,17052291382.0
2007-11-19 18:00:00,0.7156,0.7157,0.7145,0.7153,9700724941.0
2007-11-19 18:15:00,0.7154,0.7154,0.7149,0.7153,17636250063.0
2007-11-19 18:30:00,0.7153,0.7157,0.7153,0.7157,17976899940.0
2007-11-19 18:45:00,0.7153,0.7158,0.71515,0.71575,17817099985.0
2007-11-19 19:00:00,0.7158,0.7159,0.71535,0.71545,20554199906.0
2007-11-19 19:15:00,0.7155,0.7156,0.7152,0.71555,15448199971.0
2007-11-19 19:30:00,0.71555,0.7159,0.7154,0.7158,15435999959.0
2007-11-19 19:45:00,0.7158,0.7161,0.7155,0.71575,18321349984.0
2007-11-19 20:00:00,0.71575,0.7163,0.7155,0.7162,17709099908.0
2007-11-19 20:15:00,0.71605,0.7163,0.71595,0.71615,20269424983.0
2007-11-19 20:30:00,0.71615,0.71635,0.7158,0.7158,17616499997.0
2007-11-19 20:45:00,0.7162,0.71625,0.7153,0.7154,17033999979.0
2007-11-19 21:00:00,0.7155,0.71645,0.7155,0.71635,15664899990.0
2007-11-19 21:15:00,0.7163,0.7164,0.71595,0.71605,15870000023.0
2007-11-19 21:30:00,0.71605,0.71625,0.7152,0.7155,12633299988.0
2007-11-19 21:45:00,0.71585,0.7159,0.7154,0.7155,20930599901.0
2007-11-19 22:00:00,0.7155,0.7159,0.7155,0.7159,21678699856.0
2007-11-19 22:15:00,0.7157,0.7159,0.7156,0.71575,16999499908.0
2007-11-19 22:30:00,0.7157,0.7159,0.71535,0.7156,11031199980.0
2007-11-19 22:45:00,0.7156,0.7157,0.7152,0.71555,12337699971.0
2007-11-19 23:00:00,0.71555,0.71565,0.715,0.71555,14996499840.0
2007-11-19 23:15:00,0.71555,0.7156,0.71535,0.7154,9142600041.0
2007-11-19 23:30:00,0.71535,0.7154,0.7152,0.7154,8483099991.0
2007-11-19 23:45:00,0.7154,0.7155,0.7149,0.7151,7454900021.0
2007-11-20 00:00:00,0.7149,0.7154,0.71485,0.71525,5072500008.0
2007-11-20 00:15:00,0.7153,0.7156,0.71515,0.7154,7105499991.0
2007-11-20 00:30:00,0.7153,0.7156,0.7149,0.71525,3652400000.0
2007-11-20 00:45:00,0.71525,0.7155,0.7149,0.71535,1618600011.0
2007-11-20 01:00:00,0.71535,0.7155,0.7152,0.71545,4898150011.0
2007-11-20 01:15:00,0.71545,0.7155,0.7153,0.71545,2834199999.0
2007-11-20 01:30:00,0.71545,0.7155,0.7152,0.71545,8264299921.0
2007-11-20 01:45:00,0.71545,0.7157,0.71535,0.7156,8757699938.0
2007-11-20 02:00:00,0.7156,0.7159,0.7156,0.7158,10596600020.0
2007-11-20 02:15:00,0.7158,0.7159,0.7155,0.7157,8845200047.0
2007-11-20 02:30:00,0.7157,0.71585,0.7155,0.7157,11480000006.0
2007-11-20 02:45:00,0.7157,0.71575,0.71545,0.7155,11064500037.0
2007-11-20 03:00:00,0.7156,0.71575,0.71545,0.7155,13839400009.0
2007-11-20 03:15:00,0.7155,0.71565,0.7152,0.71525,13032899988.0
2007-11-20 03:30:00,0.7151,0.7157,0.7151,0.71565,16861099951.0
2007-11-20 03:45:00,0.71565,0.71565,0.715,0.7154,7679100036.0
2007-11-20 04:00:00,0.7154,0.7156,0.7148,0.71535,17940599974.0
2007-11-20 04:15:00,0.71535,0.7155,0.71505,0.7152,11541999947.0
2007-11-20 04:30:00,0.7152,0.7154,0.7151,0.71515,16036899965.0
2007-11-20 04:45:00,0.71515,0.7152,0.7149,0.715,12217299937.0
2007-11-20 05:00:00,0.715,0.7152,0.71475,0.71485,14039199957.0
2007-11-20 05:15:00,0.7148,0.7153,0.71475,0.7149,13688899955.0
2007-11-20 05:30:00,0.7149,0.71505,0.7146,0.71495,14263899959.0
2007-11-20 05:45:00,0.71495,0.7155,0.71485,0.715,16784099906.0
2007-11-20 06:00:00,0.715,0.71525,0.71485,0.71505,16549999994.0
2007-11-20 06:15:00,0.71505,0.71525,0.7149,0.7149,9161600105.0
2007-11-20 06:30:00,0.7149,0.7155,0.7148,0.7153,14172699962.0
2007-11-20 06:45:00,0.7153,0.71545,0.7151,0.7154,16571100015.0
2007-11-20 07:00:00,0.7154,0.71565,0.7153,0.71565,6679699967.0
2007-11-20 07:15:00,0.7156,0.7157,0.71545,0.7156,9558100007.0
2007-11-20 07:30:00,0.71565,0.71565,0.7152,0.7154,13598099947.0
2007-11-20 07:45:00,0.7154,0.7156,0.71515,0.7153,9023699941.0
2007-11-20 08:00:00,0.7153,0.71555,0.7146,0.7152,14380099952.0
2007-11-20 08:15:00,0.71515,0.71535,0.715,0.7152,11947299955.0
2007-11-20 08:30:00,0.7152,0.7154,0.71415,0.7152,24083999919.0
2007-11-20 08:45:00,0.7145,0.7153,0.7144,0.71475,21697599978.0
2007-11-20 09:00:00,0.7155,0.7157,0.71455,0.71465,17172399959.0
2007-11-20 09:15:00,0.715,0.7152,0.714,0.7145,28776599942.0
2007-11-20 09:30:00,0.7152,0.7155,0.7149,0.7151,28252000182.0
2007-11-20 09:45:00,0.715,0.7161,0.715,0.71555,25965699690.0
2007-11-20 10:00:00,0.7156,0.716,0.7155,0.7158,21545900168.0
2007-11-20 10:15:00,0.7159,0.7162,0.71475,0.7161,25734600051.0
2007-11-20 10:30:00,0.7152,0.7162,0.71485,0.71515,20637000154.0
2007-11-20 10:45:00,0.71515,0.7162,0.71515,0.716,21694419768.0
2007-11-20 11:00:00,0.716,0.7161,0.7157,0.7159,14207800027.0
2007-11-20 11:15:00,0.7159,0.7165,0.7159,0.7164,23197600044.0
2007-11-20 11:30:00,0.7165,0.7165,0.7157,0.7159,17793099981.0
2007-11-20 11:45:00,0.7163,0.7168,0.71565,0.7165,25184199898.0
2007-11-20 12:00:00,0.7166,0.7166,0.7159,0.716,18091600064.0
2007-11-20 12:15:00,0.716,0.7162,0.7159,0.716,20034300022.0
2007-11-20 12:30:00,0.7164,0.7164,0.7158,0.7162,20292300147.0
2007-11-20 12:45:00,0.7161,0.7165,0.716,0.7162,25527200206.0
2007-11-20 13:00:00,0.7163,0.7166,0.7161,0.7162,25353500116.0
2007-11-20 13:15:00,0.7162,0.7168,0.716,0.7161,21903699854.0
2007-11-20 13:30:00,0.7161,0.7169,0.716,0.7167,21487400150.0
2007-11-20 13:45:00,0.7166,0.7167,0.7161,0.7166,18320800130.0
2007-11-20 14:00:00,0.7167,0.7173,0.71625,0.717,21442000014.0
2007-11-20 14:15:00,0.7165,0.7173,0.7165,0.717,21898599845.0
2007-11-20 14:30:00,0.7169,0.7172,0.7163,0.7168,27399500143.0
2007-11-20 14:45:00,0.7167,0.717,0.7164,0.7169,22609500236.0
2007-11-20 15:00:00,0.717,0.7171,0.7162,0.7163,24227800091.0
2007-11-20 15:15:00,0.71705,0.7172,0.7163,0.717,24032499857.0
2007-11-20 15:30:00,0.7167,0.7168,0.7165,0.7167,13549799901.0
2007-11-20 15:45:00,0.7168,0.7169,0.71655,0.7169,16039800140.0
2007-11-20 16:00:00,0.717,0.7172,0.7167,0.7168,13694500102.0
2007-11-20 16:15:00,0.7169,0.7169,0.71655,0.7166,17941000089.0
2007-11-20 16:30:00,0.7167,0.7169,0.716,0.7162,23798899975.0
2007-11-20 16:45:00,0.71665,0.717,0.7159,0.717,22142500002.0
2007-11-20 17:00:00,0.717,0.7172,0.7158,0.7169,23432899832.0
2007-11-20 17:15:00,0.716,0.717,0.7158,0.7167,23257799995.0
2007-11-20 17:30:00,0.7167,0.7167,0.7156,0.7156,23313700004.0
2007-11-20 17:45:00,0.7163,0.7163,0.7157,0.7159,21874300053.0
2007-11-20 18:00:00,0.7158,0.7167,0.7158,0.7162,22109696000.0
2007-11-20 18:15:00,0.7161,0.7163,0.71585,0.7159,20733399893.0
2007-11-20 18:30:00,0.71595,0.7166,0.7156,0.71565,11754999877.0
2007-11-20 18:45:00,0.7163,0.7164,0.71585,0.716,11770900015.0
2007-11-20 19:00:00,0.716,0.7165,0.71585,0.7164,21402999938.0
2007-11-20 19:15:00,0.7165,0.7165,0.71625,0.71645,14148600040.0
2007-11-20 19:30:00,0.7165,0.7166,0.7162,0.7165,16180099987.0
2007-11-20 19:45:00,0.7165,0.7165,0.7162,0.71635,11738099961.0
2007-11-20 20:00:00,0.71635,0.7167,0.7161,0.7166,16828800029.0
2007-11-20 20:15:00,0.7164,0.7166,0.71625,0.7164,15018800088.0
2007-11-20 20:30:00,0.7163,0.7166,0.7162,0.7164,21831800001.0
2007-11-20 20:45:00,0.7165,0.7167,0.7162,0.7164,15424199952.0
2007-11-20 21:00:00,0.7164,0.7169,0.716,0.7168,16985299959.0
2007-11-20 21:15:00,0.7169,0.7172,0.7163,0.7168,18423399971.0
2007-11-20 21:30:00,0.7168,0.7173,0.71625,0.7164,19992499846.0
2007-11-20 21:45:00,0.7164,0.717,0.71635,0.71665,14996500030.0
2007-11-20 22:00:00,0.71665,0.7172,0.7166,0.7169,16086799979.0
2007-11-20 22:15:00,0.7168,0.7174,0.71675,0.7172,21331800029.0
2007-11-20 22:30:00,0.7172,0.7179,0.71695,0.7178,15717500027.0
2007-11-20 22:45:00,0.7167,0.7179,0.71665,0.7168,16443600236.0
2007-11-20 23:00:00,0.7168,0.7169,0.71655,0.7168,14143599979.0
2007-11-20 23:15:00,0.7168,0.71745,0.7168,0.71725,12736400027.0
2007-11-20 23:30:00,0.71725,0.718,0.7171,0.7178,19717300042.0
2007-11-20 23:45:00,0.7178,0.7182,0.7176,0.718,13912100025.0
2007-11-21 00:00:00,0.718,0.7183,0.7177,0.7178,8756400027.0
2007-11-21 00:15:00,0.71775,0.718,0.71765,0.7178,3046299984.0
2007-11-21 00:30:00,0.7179,0.718,0.71755,0.71775,2589100000.0
2007-11-21 00:45:00,0.7177,0.718,0.7176,0.7177,4997599996.0
2007-11-21 01:00:00,0.7177,0.7177,0.71745,0.7176,4355400000.0
2007-11-21 01:15:00,0.7176,0.7176,0.7173,0.7175,8353299971.0
2007-11-21 01:30:00,0.7175,0.7177,0.7172,0.7174,8985399968.0
2007-11-21 01:45:00,0.7174,0.7178,0.7172,0.7178,8991400035.0
2007-11-21 02:00:00,0.7178,0.7181,0.7176,0.71785,14097500053.0
2007-11-21 02:15:00,0.7179,0.718,0.71735,0.7175,15369899983.0
2007-11-21 02:30:00,0.7175,0.7176,0.7171,0.7173,15697899900.0
2007-11-21 02:45:00,0.7173,0.7175,0.71715,0.7173,14497199909.0
2007-11-21 03:00:00,0.7173,0.7178,0.71705,0.7178,15088200037.0
2007-11-21 03:15:00,0.7178,0.7179,0.71765,0.7178,16433099995.0
2007-11-21 03:30:00,0.7178,0.7178,0.7173,0.7175,14579600032.0
2007-11-21 03:45:00,0.7175,0.7175,0.71725,0.7175,9601800000.0
2007-11-21 04:00:00,0.7175,0.7175,0.71715,0.7174,8557400017.0
2007-11-21 04:15:00,0.7173,0.7177,0.71715,0.7176,10049600077.0
2007-11-21 04:30:00,0.7176,0.7177,0.7174,0.7175,15928999983.0
2007-11-21 04:45:00,0.7175,0.7175,0.7171,0.7172,11308700041.0
2007-11-21 05:00:00,0.7172,0.7177,0.7172,0.7174,14073799953.0
2007-11-21 05:15:00,0.7174,0.7175,0.71725,0.71735,11279600003.0
2007-11-21 05:30:00,0.7179,0.7179,0.71735,0.7176,8040899990.0
2007-11-21 05:45:00,0.7176,0.7177,0.71745,0.7177,5576099958.0
2007-11-21 06:00:00,0.7177,0.71775,0.7175,0.71765,7901900023.0
2007-11-21 06:15:00,0.7177,0.7179,0.7174,0.7178,10518900019.0
2007-11-21 06:30:00,0.7173,0.7178,0.7173,0.7177,16847700008.0
2007-11-21 06:45:00,0.7177,0.7178,0.7175,0.7176,15900800077.0
2007-11-21 07:00:00,0.7179,0.7179,0.71735,0.71745,14629400026.0
2007-11-21 07:15:00,0.71745,0.71765,0.71725,0.7174,14868599990.0
2007-11-21 07:30:00,0.7174,0.7178,0.71735,0.71775,10818799981.0
2007-11-21 07:45:00,0.71775,0.71785,0.71745,0.71755,11246300055.0
2007-11-21 08:00:00,0.71755,0.7176,0.7172,0.7173,14457700046.0
2007-11-21 08:15:00,0.7174,0.7176,0.7173,0.71745,16035400121.0
2007-11-21 08:30:00,0.71745,0.7182,0.71715,0.7175,18385400059.0
2007-11-21 08:45:00,0.7175,0.7177,0.71695,0.7173,18808999995.0
2007-11-21 09:00:00,0.7174,0.7177,0.7168,0.7173,22023099972.0
2007-11-21 09:15:00,0.7173,0.7178,0.71725,0.7177,19403799975.0
2007-11-21 09:30:00,0.7177,0.7181,0.7175,0.7176,21562899960.0
2007-11-21 09:45:00,0.7175,0.718,0.7174,0.7175,16904699870.0
2007-11-21 10:00:00,0.7176,0.7178,0.7174,0.7175,21234999942.0
2007-11-21 10:15:00,0.7174,0.7182,0.7173,0.71755,19822499857.0
2007-11-21 10:30:00,0.718,0.7193,0.7176,0.7193,24057900318.0
2007-11-21 10:45:00,0.7194,0.7198,0.7174,0.7195,26813699997.0
2007-11-21 11:00:00,0.7196,0.7198,0.7175,0.7198,16509599943.0
2007-11-21 11:15:00,0.7197,0.7198,0.7177,0.7182,23720200101.0
2007-11-21 11:30:00,0.7194,0.7203,0.7191,0.72,21613400144.0
2007-11-21 11:45:00,0.7195,0.7201,0.71945,0.72,22890374905.0
2007-11-21 12:00:00,0.7199,0.72,0.7194,0.7196,25082524798.0
2007-11-21 12:15:00,0.71985,0.7201,0.7191,0.71935,25444825100.0
2007-11-21 12:30:00,0.7194,0.7204,0.7187,0.7201,21270449948.0
2007-11-21 12:45:00,0.7201,0.7202,0.718,0.7201,24967775736.0
2007-11-21 13:00:00,0.7201,0.7201,0.7179,0.7185,27091500054.0
2007-11-21 13:15:00,0.71965,0.7197,0.7185,0.719,20243300027.0
2007-11-21 13:30:00,0.719,0.7192,0.7186,0.71865,15374600001.0
2007-11-21 13:45:00,0.71865,0.7195,0.71795,0.718,20273800098.0
2007-11-21 14:00:00,0.718,0.7197,0.71795,0.7186,21214300051.0
2007-11-21 14:15:00,0.7186,0.7201,0.71855,0.71915,17347820034.0
2007-11-21 14:30:00,0.71915,0.7202,0.71905,0.7194,19064840013.0
2007-11-21 14:45:00,0.7194,0.7203,0.71925,0.71965,18423899884.0
2007-11-21 15:00:00,0.71965,0.7204,0.7193,0.7204,17002999929.0
2007-11-21 15:15:00,0.7205,0.7205,0.71965,0.7199,18201050044.0
2007-11-21 15:30:00,0.7199,0.7205,0.71985,0.7204,21882300013.0
2007-11-21 15:45:00,0.7203,0.7206,0.7199,0.7204,24722599991.0
2007-11-21 16:00:00,0.7202,0.7205,0.72015,0.7205,12614325038.0
2007-11-21 16:15:00,0.7205,0.7206,0.7202,0.72055,19355600049.0
2007-11-21 16:30:00,0.72055,0.7207,0.7204,0.7207,16283250002.0
2007-11-21 16:45:00,0.7205,0.7207,0.7202,0.7205,22509299945.0
2007-11-21 17:00:00,0.7205,0.7209,0.72035,0.72065,18266725031.0
2007-11-21 17:15:00,0.72065,0.7211,0.7205,0.7206,18082700026.0
2007-11-21 17:30:00,0.7206,0.72075,0.7204,0.72075,20487899870.0
2007-11-21 17:45:00,0.72075,0.7212,0.7202,0.7202,21383699992.0
2007-11-21 18:00:00,0.7203,0.7213,0.7202,0.7209,17435499988.0
2007-11-21 18:15:00,0.721,0.7212,0.7202,0.7208,19580200034.0
2007-11-21 18:30:00,0.7208,0.721,0.7196,0.7206,20515899899.0
2007-11-21 18:45:00,0.7206,0.7206,0.7191,0.72025,16382800029.0
2007-11-21 19:00:00,0.72035,0.7206,0.7202,0.7204,12216899958.0
2007-11-21 19:15:00,0.7204,0.7204,0.72005,0.7201,13822899957.0
2007-11-21 19:30:00,0.7201,0.7201,0.7195,0.71955,17289500042.0
2007-11-21 19:45:00,0.71955,0.7197,0.71915,0.71945,19520400042.0
2007-11-21 20:00:00,0.7195,0.7197,0.71925,0.7193,18046100010.0
2007-11-21 20:15:00,0.71935,0.7195,0.71925,0.7195,16093699947.0
2007-11-21 20:30:00,0.7195,0.7197,0.7193,0.7196,17779100033.0
2007-11-21 20:45:00,0.719,0.7197,0.719,0.7195,14864200052.0
2007-11-21 21:00:00,0.7195,0.7196,0.7194,0.71955,13905300090.0
2007-11-21 21:15:00,0.71955,0.7196,0.71915,0.7193,11402900018.0
2007-11-21 21:30:00,0.7193,0.7193,0.7188,0.7192,18546299945.0
2007-11-21 21:45:00,0.7192,0.7194,0.71905,0.7193,12448099992.0
2007-11-21 22:00:00,0.7193,0.71945,0.7186,0.719,16885100029.0
2007-11-21 22:15:00,0.71905,0.7193,0.71895,0.7193,12469200032.0
2007-11-21 22:30:00,0.7193,0.7194,0.7191,0.7191,8920100037.0
2007-11-21 22:45:00,0.71905,0.7193,0.71895,0.71925,14675800007.0
2007-11-21 23:00:00,0.7192,0.7195,0.71905,0.71925,16827999845.0
2007-11-21 23:15:00,0.71925,0.7195,0.7189,0.719,11144099954.0
2007-11-21 23:30:00,0.719,0.7192,0.7189,0.71915,7435399974.0
2007-11-21 23:45:00,0.71915,0.7193,0.71905,0.7193,7048199965.0
2007-11-22 00:00:00,0.7193,0.7196,0.71915,0.71955,2623799998.0
2007-11-22 00:15:00,0.71955,0.72,0.7194,0.7196,4648800000.0
2007-11-22 00:30:00,0.71955,0.7199,0.7192,0.7196,6909399972.0
2007-11-22 00:45:00,0.7196,0.7198,0.7194,0.7196,3859499976.0
2007-11-22 01:00:00,0.7196,0.7197,0.71935,0.71935,11662399930.0
2007-11-22 01:15:00,0.71935,0.7197,0.71935,0.7196,8043400003.0
2007-11-22 01:30:00,0.7196,0.7198,0.71945,0.7196,8006000025.0
2007-11-22 01:45:00,0.7197,0.72,0.7196,0.71995,5917899999.0
2007-11-22 02:00:00,0.71995,0.7202,0.71975,0.7201,7904899959.0
2007-11-22 02:15:00,0.7201,0.7203,0.71985,0.7202,10919399968.0
2007-11-22 02:30:00,0.7202,0.7204,0.7201,0.72025,5732699983.0
2007-11-22 02:45:00,0.7203,0.72035,0.7201,0.7202,4186400004.0
2007-11-22 03:00:00,0.7202,0.7202,0.71995,0.72005,8057799994.0
2007-11-22 03:15:00,0.72005,0.7203,0.7199,0.7201,9319799913.0
2007-11-22 03:30:00,0.7198,0.72025,0.7198,0.72,11130300013.0
2007-11-22 03:45:00,0.7201,0.7201,0.71995,0.72005,7623900011.0
2007-11-22 04:00:00,0.72005,0.7204,0.7199,0.7203,10685599961.0
2007-11-22 04:15:00,0.7203,0.7205,0.71995,0.71995,13494899941.0
2007-11-22 04:30:00,0.71995,0.72015,0.71965,0.71995,6559100037.0
2007-11-22 04:45:00,0.71995,0.72,0.71965,0.71985,4119799983.0
2007-11-22 05:00:00,0.71985,0.72015,0.7195,0.7201,4683099987.0
2007-11-22 05:15:00,0.7201,0.72015,0.7189,0.7192,12414600015.0
2007-11-22 05:30:00,0.71985,0.71995,0.7195,0.7197,15193599995.0
2007-11-22 05:45:00,0.7197,0.7199,0.7195,0.7196,9952500016.0
2007-11-22 06:00:00,0.7196,0.7196,0.7187,0.7191,13293200012.0
2007-11-22 06:15:00,0.7191,0.71935,0.7188,0.7193,16476299916.0
2007-11-22 06:30:00,0.7193,0.7196,0.71915,0.7192,8741300012.0
2007-11-22 06:45:00,0.7192,0.71935,0.7191,0.7192,12475899965.0
2007-11-22 07:00:00,0.7192,0.7194,0.7191,0.71915,8622299943.0
2007-11-22 07:15:00,0.71915,0.71935,0.7189,0.719,9780299928.0
2007-11-22 07:30:00,0.719,0.7194,0.7187,0.71885,19454599939.0
2007-11-22 07:45:00,0.7189,0.71915,0.7188,0.71915,3667799993.0
2007-11-22 08:00:00,0.71915,0.71915,0.7188,0.71885,7019000013.0
2007-11-22 08:15:00,0.7189,0.71935,0.7188,0.7193,12435400030.0
2007-11-22 08:30:00,0.7193,0.7197,0.71895,0.7195,12953999936.0
2007-11-22 08:45:00,0.719,0.71955,0.7185,0.71915,13990400036.0
2007-11-22 09:00:00,0.71915,0.7194,0.7181,0.7192,6662900030.0
2007-11-22 09:15:00,0.7192,0.7193,0.7189,0.71915,12150700023.0
2007-11-22 09:30:00,0.71915,0.71955,0.719,0.719,16967899898.0
2007-11-22 09:45:00,0.7179,0.7189,0.7178,0.71865,20779300009.0
2007-11-22 10:00:00,0.7186,0.7193,0.71765,0.71825,18522299925.0
2007-11-22 10:15:00,0.71825,0.719,0.7179,0.71815,15180799980.0
2007-11-22 10:30:00,0.7182,0.7191,0.7177,0.71795,16374400019.0
2007-11-22 10:45:00,0.71795,0.7185,0.71785,0.71835,17217899907.0
2007-11-22 11:00:00,0.71835,0.7193,0.7183,0.7189,17966000048.0
2007-11-22 11:15:00,0.7189,0.719,0.7183,0.7189,15618600020.0
2007-11-22 11:30:00,0.719,0.71915,0.7184,0.7185,15320000086.0
2007-11-22 11:45:00,0.7185,0.71895,0.71825,0.7186,17353500023.0
2007-11-22 12:00:00,0.71845,0.7187,0.7183,0.7185,19813200031.0
2007-11-22 12:15:00,0.7184,0.7187,0.71825,0.7187,22043899968.0
2007-11-22 12:30:00,0.7184,0.71875,0.7183,0.7187,15031399975.0
2007-11-22 12:45:00,0.7187,0.71875,0.718,0.718,16830299965.0
2007-11-22 13:00:00,0.7181,0.7187,0.7179,0.7179,19309000085.0
2007-11-22 13:15:00,0.7186,0.7188,0.718,0.7187,18829199953.0
2007-11-22 13:30:00,0.7187,0.7188,0.7184,0.7185,15276599975.0
2007-11-22 13:45:00,0.7184,0.71855,0.71805,0.71805,17142000023.0
2007-11-22 14:00:00,0.71805,0.7183,0.71795,0.718,10574000016.0
2007-11-22 14:15:00,0.718,0.7184,0.718,0.7181,13680499977.0
2007-11-22 14:30:00,0.7185,0.71865,0.7181,0.71855,11089999994.0
2007-11-22 14:45:00,0.71855,0.7186,0.7182,0.7183,17194599965.0
2007-11-22 15:00:00,0.7183,0.7185,0.71825,0.71845,14153300008.0
2007-11-22 15:15:00,0.71845,0.7189,0.71845,0.7186,11791200050.0
2007-11-22 15:30:00,0.7186,0.7187,0.7184,0.7185,12735200013.0
2007-11-22 15:45:00,0.7185,0.71885,0.71845,0.7188,13142499930.0
2007-11-22 16:00:00,0.7188,0.7192,0.7187,0.71885,15265999889.0
2007-11-22 16:15:00,0.71885,0.719,0.7185,0.7188,15324999982.0
2007-11-22 16:30:00,0.7188,0.7196,0.7184,0.71865,17049800000.0
2007-11-22 16:45:00,0.71865,0.719,0.71865,0.719,14999399991.0
2007-11-22 17:00:00,0.719,0.7192,0.7188,0.7189,15868499940.0
2007-11-22 17:15:00,0.7189,0.7191,0.71855,0.71905,14987900000.0
2007-11-22 17:30:00,0.71905,0.7203,0.719,0.72015,18649799990.0
2007-11-22 17:45:00,0.72015,0.7204,0.7199,0.7204,15322500011.0
2007-11-22 18:00:00,0.7204,0.7205,0.71965,0.71975,12266399975.0
2007-11-22 18:15:00,0.71975,0.7203,0.7195,0.71995,15943699964.0
2007-11-22 18:30:00,0.71995,0.7205,0.7199,0.72035,7736000003.0
2007-11-22 18:45:00,0.72035,0.72075,0.72015,0.7207,9798899973.0
2007-11-22 19:00:00,0.7207,0.721,0.7206,0.7208,10505499949.0
2007-11-22 19:15:00,0.7208,0.72095,0.72005,0.72015,12702700033.0
2007-11-22 19:30:00,0.72015,0.7207,0.7201,0.72055,10964099906.0
2007-11-22 19:45:00,0.7206,0.721,0.7202,0.7209,13683800033.0
2007-11-22 20:00:00,0.7209,0.7209,0.72005,0.7205,10694999963.0
2007-11-22 20:15:00,0.7205,0.7206,0.71995,0.71995,5740700061.0
2007-11-22 20:30:00,0.7203,0.7206,0.7199,0.7206,4503299944.0
2007-11-22 20:45:00,0.7206,0.7207,0.7201,0.72035,3462499992.0
2007-11-22 21:00:00,0.72035,0.7204,0.7193,0.71975,6164899997.0
2007-11-22 21:15:00,0.71985,0.71985,0.71915,0.7195,7866999961.0
2007-11-22 21:30:00,0.7194,0.71995,0.71935,0.7198,6146300045.0
2007-11-22 21:45:00,0.7198,0.72005,0.7197,0.71995,5142099973.0
2007-11-22 22:00:00,0.71995,0.72005,0.7194,0.71955,3669299970.0
2007-11-22 22:15:00,0.71955,0.72015,0.7195,0.7199,5089799977.0
2007-11-22 22:30:00,0.7199,0.72,0.71965,0.7199,2985900003.0
2007-11-22 22:45:00,0.71995,0.72,0.71965,0.7198,2006200005.0
2007-11-22 23:00:00,0.7198,0.7199,0.7192,0.7196,2789600003.0
2007-11-22 23:15:00,0.7196,0.71965,0.71925,0.7194,3771000011.0
2007-11-22 23:30:00,0.7194,0.7201,0.7193,0.7198,6008099975.0
2007-11-22 23:45:00,0.7198,0.7205,0.7195,0.71985,8260999992.0
2007-11-23 00:00:00,0.7199,0.72,0.71935,0.7197,5001900017.0
2007-11-23 00:15:00,0.7197,0.7198,0.71895,0.7194,3385900014.0
2007-11-23 00:30:00,0.7193,0.7197,0.7191,0.7195,2216400023.0
2007-11-23 00:45:00,0.7195,0.7196,0.7191,0.7196,1801500004.0
2007-11-23 01:00:00,0.7196,0.7201,0.7195,0.7199,5177200005.0
2007-11-23 01:15:00,0.7199,0.72,0.71955,0.7198,4961100011.0
2007-11-23 01:30:00,0.7198,0.72,0.7195,0.7199,6016399998.0
2007-11-23 01:45:00,0.7199,0.7201,0.7196,0.7201,5785300006.0
2007-11-23 02:00:00,0.7201,0.7202,0.7198,0.72,12437599991.0
2007-11-23 02:15:00,0.7201,0.7202,0.71985,0.7201,9760499984.0
2007-11-23 02:30:00,0.7201,0.7202,0.7194,0.7197,10196599915.0
2007-11-23 02:45:00,0.7197,0.7198,0.7191,0.7194,9432400010.0
2007-11-23 03:00:00,0.7192,0.7194,0.7189,0.71895,17183900053.0
2007-11-23 03:15:00,0.719,0.7198,0.71885,0.7196,14560499983.0
2007-11-23 03:30:00,0.71865,0.7209,0.71855,0.71895,20335399860.0
2007-11-23 03:45:00,0.71895,0.7207,0.7189,0.7191,22834600242.0
2007-11-23 04:00:00,0.7191,0.71965,0.7189,0.71965,17986600226.0
2007-11-23 04:15:00,0.71965,0.7197,0.7194,0.7196,8427900029.0
2007-11-23 04:30:00,0.7196,0.7208,0.71955,0.7203,12752700020.0
2007-11-23 04:45:00,0.7203,0.72065,0.7201,0.72045,15579099977.0
2007-11-23 05:00:00,0.72045,0.72065,0.72005,0.7202,12560599987.0
2007-11-23 05:15:00,0.7201,0.72055,0.72005,0.72045,7155399911.0
2007-11-23 05:30:00,0.72045,0.7205,0.71995,0.7201,9855899985.0
2007-11-23 05:45:00,0.7201,0.7205,0.72,0.7203,13611100126.0
2007-11-23 06:00:00,0.7203,0.7206,0.72,0.72045,9675200005.0
2007-11-23 06:15:00,0.72045,0.7206,0.71995,0.72045,16791599992.0
2007-11-23 06:30:00,0.72045,0.72085,0.72025,0.72065,14083800133.0
2007-11-23 06:45:00,0.72075,0.7208,0.72045,0.7206,7324600103.0
2007-11-23 07:00:00,0.72055,0.7209,0.72025,0.7205,10909799974.0
2007-11-23 07:15:00,0.7205,0.72085,0.72035,0.72075,13945900268.0
2007-11-23 07:30:00,0.7204,0.7209,0.7203,0.7205,15346800000.0
2007-11-23 07:45:00,0.7204,0.7213,0.7204,0.7208,15084099980.0
2007-11-23 08:00:00,0.7208,0.72085,0.7206,0.72075,10507800028.0
2007-11-23 08:15:00,0.72075,0.7208,0.7198,0.7203,13199499895.0
2007-11-23 08:30:00,0.7203,0.7205,0.72,0.7204,10319000012.0
2007-11-23 08:45:00,0.7204,0.7208,0.7202,0.7203,16759999960.0
2007-11-23 09:00:00,0.72035,0.7206,0.7195,0.7204,20855199947.0
2007-11-23 09:15:00,0.7204,0.7204,0.7192,0.71975,17614600025.0
2007-11-23 09:30:00,0.71975,0.7203,0.7194,0.72015,17689600008.0
2007-11-23 09:45:00,0.72015,0.7205,0.719,0.7195,18859899895.0
2007-11-23 10:00:00,0.7203,0.7204,0.7186,0.7188,22380600020.0
2007-11-23 10:15:00,0.7189,0.71965,0.7181,0.7194,20725199997.0
2007-11-23 10:30:00,0.71935,0.71975,0.7186,0.7191,19732799933.0
2007-11-23 10:45:00,0.7191,0.71985,0.7187,0.71955,20853399852.0
2007-11-23 11:00:00,0.7196,0.71965,0.7186,0.71895,19832999984.0
2007-11-23 11:15:00,0.71895,0.7191,0.71805,0.7182,18660999976.0
2007-11-23 11:30:00,0.7185,0.7193,0.7183,0.71895,21876300047.0
2007-11-23 11:45:00,0.71895,0.7192,0.7183,0.7188,21660000000.0
2007-11-23 12:00:00,0.7189,0.7196,0.7187,0.7193,20823600040.0
2007-11-23 12:15:00,0.71925,0.7197,0.7186,0.7187,22101799920.0
2007-11-23 12:30:00,0.7189,0.7192,0.71835,0.7192,21346149999.0
2007-11-23 12:45:00,0.7191,0.7195,0.7184,0.71885,22887799941.0
2007-11-23 13:00:00,0.7192,0.7195,0.7187,0.71935,24434800029.0
2007-11-23 13:15:00,0.7193,0.7196,0.71895,0.7195,15657399829.0
2007-11-23 13:30:00,0.7189,0.7197,0.71865,0.71925,18551900040.0
2007-11-23 13:45:00,0.71925,0.7205,0.719,0.7201,19640800028.0
2007-11-23 14:00:00,0.7202,0.7203,0.7191,0.7194,19356399941.0
2007-11-23 14:15:00,0.71935,0.7202,0.7191,0.7196,13957699950.0
2007-11-23 14:30:00,0.7202,0.7202,0.7194,0.72015,25104299942.0
2007-11-23 14:45:00,0.7204,0.7206,0.72,0.72015,23145499973.0
2007-11-23 15:00:00,0.72015,0.7206,0.7201,0.7204,15128800069.0
2007-11-23 15:15:00,0.72025,0.7209,0.71995,0.7205,18816800029.0
2007-11-23 15:30:00,0.7204,0.7206,0.7202,0.7205,12437600000.0
2007-11-23 15:45:00,0.7204,0.7206,0.7202,0.7204,17755900015.0
2007-11-23 16:00:00,0.7206,0.7213,0.7203,0.7205,21144400063.0
2007-11-23 16:15:00,0.72065,0.7209,0.7203,0.7203,18902299962.0
2007-11-23 16:30:00,0.7206,0.7206,0.7203,0.7204,14756900181.0
2007-11-23 16:45:00,0.7206,0.7207,0.7201,0.7206,12042399985.0
2007-11-23 17:00:00,0.7206,0.721,0.7201,0.7204,21033899861.0
2007-11-23 17:15:00,0.7206,0.7211,0.72035,0.7204,19356800073.0
2007-11-23 17:30:00,0.7204,0.7207,0.7203,0.7207,15709900061.0
2007-11-23 17:45:00,0.72035,0.7207,0.72005,0.7207,15359800022.0
2007-11-23 18:00:00,0.7203,0.72095,0.72015,0.7204,13043600001.0
2007-11-23 18:15:00,0.72045,0.7211,0.7202,0.7209,12918600038.0
2007-11-23 18:30:00,0.7209,0.7209,0.7203,0.7208,15193999945.0
2007-11-23 18:45:00,0.7208,0.721,0.7194,0.72075,18111300034.0
2007-11-23 19:00:00,0.72075,0.7208,0.72045,0.72065,15730499955.0
2007-11-23 19:15:00,0.72065,0.7207,0.72015,0.7204,12650100023.0
2007-11-23 19:30:00,0.7204,0.7205,0.7199,0.72005,11990199987.0
2007-11-23 19:45:00,0.72005,0.7204,0.71935,0.7203,15270899968.0
2007-11-23 20:00:00,0.7202,0.7203,0.7198,0.7201,14690399930.0
2007-11-23 20:15:00,0.72005,0.72025,0.71995,0.72015,6743100043.0
2007-11-23 20:30:00,0.72015,0.7205,0.72005,0.72025,5391900011.0
2007-11-23 20:45:00,0.72025,0.7205,0.72025,0.7204,10459200032.0
2007-11-23 21:00:00,0.7204,0.72045,0.71965,0.72,7016300003.0
2007-11-23 21:15:00,0.71995,0.72,0.7197,0.7197,10828199996.0
2007-11-23 21:30:00,0.7198,0.7199,0.7197,0.7199,19920699996.0
2007-11-23 21:45:00,0.7197,0.72,0.7195,0.7199,25595900024.0
2007-11-23 22:00:00,0.7198,0.7201,0.71955,0.72,20426200160.0
2007-11-23 22:15:00,0.7199,0.7203,0.7197,0.7199,16086400000.0
2007-11-23 22:30:00,0.72,0.72,0.7196,0.7198,23285600004.0
2007-11-23 22:45:00,0.7197,0.7198,0.7191,0.7192,22232600013.0
2007-11-23 23:00:00,0.71985,0.71995,0.71962,0.7198,8303599963.0
2007-11-23 23:15:00,0.71982,0.71995,0.71969,0.71975,9249499981.0
2007-11-23 23:30:00,0.71968,0.71983,0.71945,0.71963,10936699978.0
2007-11-23 23:45:00,0.71968,0.71971,0.719,0.719,9719399972.0
2007-11-26 00:00:00,0.71905,0.71925,0.71892,0.7192,12375099991.0
2007-11-26 00:15:00,0.7192,0.7192,0.719,0.7191,9853900004.0
2007-11-26 00:30:00,0.7191,0.7192,0.7189,0.71915,9346899984.0
2007-11-26 00:45:00,0.7191,0.7192,0.71895,0.71915,2206100016.0
2007-11-26 01:00:00,0.7192,0.71925,0.719,0.7192,1040600000.0
2007-11-26 01:15:00,0.7192,0.7192,0.719,0.7191,1987800000.0
2007-11-26 01:30:00,0.7191,0.71915,0.71885,0.71885,3820199999.0
2007-11-26 01:45:00,0.7189,0.71905,0.7186,0.71875,5118499999.0
2007-11-26 02:00:00,0.71875,0.71945,0.71875,0.7193,4145100005.0
2007-11-26 02:15:00,0.7193,0.7193,0.719,0.71905,3776999994.0
2007-11-26 02:30:00,0.719,0.7195,0.7189,0.7193,4366300000.0
2007-11-26 02:45:00,0.71925,0.7194,0.7181,0.71915,13142499941.0
2007-11-26 03:00:00,0.71915,0.71925,0.71895,0.719,12196799984.0
2007-11-26 03:15:00,0.719,0.7191,0.71875,0.7188,14480699991.0
2007-11-26 03:30:00,0.71875,0.7189,0.718,0.71845,12823499938.0
2007-11-26 03:45:00,0.71845,0.71845,0.718,0.7183,9396699982.0
2007-11-26 04:00:00,0.7183,0.7188,0.71795,0.7181,14049299979.0
2007-11-26 04:15:00,0.71805,0.7185,0.71795,0.7181,15947699994.0
2007-11-26 04:30:00,0.7181,0.7189,0.71795,0.718,11993300017.0
2007-11-26 04:45:00,0.7179,0.7189,0.7179,0.7183,14229999942.0
2007-11-26 05:00:00,0.7183,0.71885,0.71825,0.7185,20104099855.0
2007-11-26 05:15:00,0.7185,0.7187,0.7182,0.7182,14737200033.0
2007-11-26 05:30:00,0.7183,0.7188,0.7182,0.7188,14146700004.0
2007-11-26 05:45:00,0.7188,0.7189,0.7187,0.7189,10442299981.0
2007-11-26 06:00:00,0.7189,0.7189,0.71855,0.7187,9304099991.0
2007-11-26 06:15:00,0.7187,0.7187,0.71795,0.71805,16564200017.0
2007-11-26 06:30:00,0.7181,0.7185,0.7179,0.7184,14814200013.0
2007-11-26 06:45:00,0.7184,0.71845,0.71795,0.718,12741300039.0
2007-11-26 07:00:00,0.7179,0.7182,0.7179,0.718,11206999981.0
2007-11-26 07:15:00,0.71795,0.7181,0.71765,0.7177,14013200092.0
2007-11-26 07:30:00,0.71765,0.7182,0.7172,0.7182,15739199969.0
2007-11-26 07:45:00,0.7182,0.7182,0.7172,0.71775,12703299948.0
2007-11-26 08:00:00,0.7178,0.7181,0.7177,0.7179,13528499933.0
2007-11-26 08:15:00,0.7179,0.7183,0.7177,0.7183,14780299956.0
2007-11-26 08:30:00,0.7175,0.7189,0.7171,0.7174,19945699888.0
2007-11-26 08:45:00,0.7174,0.7191,0.7171,0.7188,18923400063.0
2007-11-26 09:00:00,0.7178,0.7185,0.7172,0.7181,14257300083.0
2007-11-26 09:15:00,0.718,0.71835,0.7176,0.7183,19963699974.0
2007-11-26 09:30:00,0.7183,0.7186,0.71805,0.7183,23450400144.0
2007-11-26 09:45:00,0.7184,0.7191,0.7182,0.7183,16156399996.0
2007-11-26 10:00:00,0.7188,0.7188,0.7178,0.7179,20914899838.0
2007-11-26 10:15:00,0.7178,0.7183,0.7178,0.7182,21354499808.0
2007-11-26 10:30:00,0.7179,0.7186,0.7175,0.7177,17241699999.0
2007-11-26 10:45:00,0.7184,0.7187,0.7175,0.7179,25680399752.0
2007-11-26 11:00:00,0.7178,0.7185,0.7178,0.7184,20078099938.0
2007-11-26 11:15:00,0.718,0.7184,0.7178,0.7183,11280200117.0
2007-11-26 11:30:00,0.7182,0.7183,0.7176,0.7178,11072199914.0
2007-11-26 11:45:00,0.7178,0.7181,0.7176,0.7181,19552500062.0
2007-11-26 12:00:00,0.71795,0.7183,0.7179,0.7182,12039399965.0
2007-11-26 12:15:00,0.7181,0.71845,0.7181,0.7183,19243699968.0
2007-11-26 12:30:00,0.7182,0.7183,0.7171,0.7171,20456899907.0
2007-11-26 12:45:00,0.7172,0.7182,0.7171,0.7181,21221199948.0
2007-11-26 13:00:00,0.7172,0.7182,0.7169,0.717,16863899736.0
2007-11-26 13:15:00,0.7169,0.7183,0.7162,0.7183,20761400058.0
2007-11-26 13:30:00,0.7164,0.7175,0.7163,0.7172,22556399934.0
2007-11-26 13:45:00,0.7168,0.7173,0.7167,0.7171,19706700080.0
2007-11-26 14:00:00,0.7172,0.718,0.71705,0.7178,25049699850.0
2007-11-26 14:15:00,0.7171,0.7178,0.7162,0.7177,19759999982.0
2007-11-26 14:30:00,0.7178,0.7179,0.71635,0.7177,14417100066.0
2007-11-26 14:45:00,0.7178,0.7183,0.7171,0.7172,15742999961.0
2007-11-26 15:00:00,0.7181,0.7183,0.7175,0.7182,16996299958.0
2007-11-26 15:15:00,0.7181,0.7181,0.71755,0.7177,7182999960.0
2007-11-26 15:30:00,0.7178,0.7182,0.71775,0.7178,17461299982.0
2007-11-26 15:45:00,0.71775,0.7183,0.7177,0.7182,14671899997.0
2007-11-26 16:00:00,0.7183,0.71835,0.7181,0.7183,19121299992.0
2007-11-26 16:15:00,0.7183,0.7183,0.7177,0.7178,10008200006.0
2007-11-26 16:30:00,0.7178,0.7184,0.71775,0.71805,16759199955.0
2007-11-26 16:45:00,0.71805,0.7183,0.7176,0.7183,21144799907.0
2007-11-26 17:00:00,0.71825,0.7184,0.7177,0.7184,19657800030.0
2007-11-26 17:15:00,0.718,0.7185,0.718,0.7181,19221500157.0
2007-11-26 17:30:00,0.7182,0.7185,0.7181,0.7181,10235300019.0
2007-11-26 17:45:00,0.7181,0.7185,0.7177,0.7184,17769799851.0
2007-11-26 18:00:00,0.7185,0.7185,0.71775,0.718,23459500013.0
2007-11-26 18:15:00,0.7182,0.7184,0.7178,0.7182,17092499916.0
2007-11-26 18:30:00,0.7182,0.7185,0.7181,0.7185,20056800078.0
2007-11-26 18:45:00,0.71845,0.7186,0.718,0.7185,14223500102.0
2007-11-26 19:00:00,0.7185,0.7186,0.7181,0.7181,18635199969.0
2007-11-26 19:15:00,0.7181,0.7182,0.71785,0.7181,15372700060.0
2007-11-26 19:30:00,0.7181,0.7184,0.7181,0.7183,6312900007.0
2007-11-26 19:45:00,0.7183,0.7183,0.71785,0.7182,11871400011.0
2007-11-26 20:00:00,0.7182,0.7182,0.71785,0.71805,16071400077.0
2007-11-26 20:15:00,0.71805,0.7181,0.7179,0.71795,9195099980.0
2007-11-26 20:30:00,0.718,0.7182,0.71795,0.71805,11226499974.0
2007-11-26 20:45:00,0.71805,0.7181,0.7176,0.7176,16080499917.0
2007-11-26 21:00:00,0.7176,0.7179,0.71725,0.7175,21253499964.0
2007-11-26 21:15:00,0.7175,0.7176,0.71715,0.7173,13079499961.0
2007-11-26 21:30:00,0.7173,0.7176,0.71715,0.7174,17094200024.0
2007-11-26 21:45:00,0.7174,0.7175,0.7173,0.7175,14131800082.0
2007-11-26 22:00:00,0.7175,0.7185,0.7173,0.7174,14778699933.0
2007-11-26 22:15:00,0.7174,0.7183,0.7173,0.7182,16934200083.0
2007-11-26 22:30:00,0.7175,0.718,0.71725,0.7176,18198000080.0
2007-11-26 22:45:00,0.7176,0.7189,0.7175,0.7189,18412700027.0
2007-11-26 23:00:00,0.7189,0.7189,0.7184,0.7184,9338800008.0
2007-11-26 23:15:00,0.7184,0.7185,0.71815,0.71815,6004900017.0
2007-11-26 23:30:00,0.71815,0.7182,0.71765,0.7179,11672300006.0
2007-11-26 23:45:00,0.71785,0.7181,0.71775,0.7178,7161699985.0
2007-11-27 00:00:00,0.71785,0.71825,0.71775,0.71805,4027900006.0
2007-11-27 00:15:00,0.71805,0.71805,0.7176,0.7176,2832000017.0
2007-11-27 00:30:00,0.7178,0.7181,0.71755,0.718,3897099973.0
2007-11-27 00:45:00,0.71805,0.71845,0.7178,0.7178,5214800009.0
2007-11-27 01:00:00,0.71785,0.7184,0.71775,0.7184,6429699948.0
2007-11-27 01:15:00,0.7184,0.71845,0.71815,0.71825,6113599992.0
2007-11-27 01:30:00,0.7183,0.7188,0.71825,0.71875,6755900007.0
2007-11-27 01:45:00,0.71875,0.719,0.7186,0.71875,6318499996.0
2007-11-27 02:00:00,0.7188,0.7188,0.71795,0.7184,12348099992.0
2007-11-27 02:15:00,0.7184,0.7184,0.71815,0.7182,14754799916.0
2007-11-27 02:30:00,0.7182,0.7182,0.71775,0.7178,9259499902.0
2007-11-27 02:45:00,0.7178,0.718,0.7172,0.7177,16503700015.0
2007-11-27 03:00:00,0.7177,0.7178,0.7174,0.7178,16172900006.0
2007-11-27 03:15:00,0.7178,0.7178,0.71735,0.7174,12135699939.0
2007-11-27 03:30:00,0.71735,0.71755,0.7172,0.7174,12616100077.0
2007-11-27 03:45:00,0.7174,0.7174,0.71725,0.71725,6228099998.0
2007-11-27 04:00:00,0.7172,0.7174,0.71705,0.7172,11851599928.0
2007-11-27 04:15:00,0.7172,0.7174,0.71705,0.7173,12914399985.0
2007-11-27 04:30:00,0.7173,0.71745,0.71705,0.7172,10635500050.0
2007-11-27 04:45:00,0.7172,0.7174,0.7163,0.7164,19210399950.0
2007-11-27 05:00:00,0.7164,0.7174,0.71625,0.7166,25287999917.0
2007-11-27 05:15:00,0.7166,0.7175,0.7165,0.7172,23829200011.0
2007-11-27 05:30:00,0.7175,0.7176,0.7169,0.717,19863699851.0
2007-11-27 05:45:00,0.71715,0.7174,0.7171,0.71715,17516200066.0
2007-11-27 06:00:00,0.7172,0.7175,0.7169,0.71715,18346000001.0
2007-11-27 06:15:00,0.71715,0.7175,0.7171,0.7173,14225299981.0
2007-11-27 06:30:00,0.7173,0.71735,0.71675,0.717,12449439974.0
2007-11-27 06:45:00,0.717,0.7172,0.71665,0.71715,8826800036.0
2007-11-27 07:00:00,0.71715,0.71725,0.7168,0.71695,8083599999.0
2007-11-27 07:15:00,0.717,0.7172,0.7165,0.7169,4680800029.0
2007-11-27 07:30:00,0.7169,0.7169,0.7164,0.7168,5286500019.0
2007-11-27 07:45:00,0.7168,0.7171,0.71635,0.71675,9411600037.0
2007-11-27 08:00:00,0.7168,0.718,0.71655,0.7177,10668602516.0
2007-11-27 08:15:00,0.7169,0.717,0.7165,0.71655,14426500011.0
2007-11-27 08:30:00,0.7166,0.7172,0.71655,0.7168,19671599995.0
2007-11-27 08:45:00,0.7167,0.7179,0.7166,0.7178,22816800005.0
2007-11-27 09:00:00,0.7178,0.7181,0.7162,0.71775,16548449965.0
2007-11-27 09:15:00,0.71775,0.7178,0.7164,0.7173,20157899937.0
2007-11-27 09:30:00,0.7165,0.7174,0.7163,0.7168,21774600163.0
2007-11-27 09:45:00,0.7164,0.7169,0.716,0.71685,24179999947.0
2007-11-27 10:00:00,0.7164,0.7175,0.7163,0.7173,25125535022.0
2007-11-27 10:15:00,0.7174,0.718,0.71665,0.7175,28428800030.0
2007-11-27 10:30:00,0.7176,0.7176,0.7163,0.7164,22411500050.0
2007-11-27 10:45:00,0.7164,0.7175,0.71605,0.7164,23703300168.0
2007-11-27 11:00:00,0.7164,0.7176,0.71635,0.7174,24549400140.0
2007-11-27 11:15:00,0.7175,0.7179,0.7174,0.7176,19628600084.0
2007-11-27 11:30:00,0.7179,0.7179,0.71715,0.7176,23150599884.0
2007-11-27 11:45:00,0.7175,0.7176,0.71715,0.7173,23494300008.0
2007-11-27 12:00:00,0.7178,0.718,0.71735,0.7175,14951700074.0
2007-11-27 12:15:00,0.7175,0.718,0.7174,0.71785,17666000004.0
2007-11-27 12:30:00,0.71785,0.7179,0.7175,0.7176,15199700051.0
2007-11-27 12:45:00,0.7177,0.7179,0.71745,0.7178,15358875063.0
2007-11-27 13:00:00,0.7178,0.7181,0.7175,0.7176,21095000062.0
2007-11-27 13:15:00,0.71795,0.718,0.7171,0.7179,22693275079.0
2007-11-27 13:30:00,0.7179,0.7179,0.7175,0.7178,14582075038.0
2007-11-27 13:45:00,0.7179,0.7182,0.7176,0.718,18503600026.0
2007-11-27 14:00:00,0.7181,0.7184,0.71755,0.7176,21877800094.0
2007-11-27 14:15:00,0.7183,0.7192,0.7175,0.719,25788500233.0
2007-11-27 14:30:00,0.7191,0.7196,0.71745,0.7179,22050400130.0
2007-11-27 14:45:00,0.7179,0.7186,0.71765,0.7181,24341600051.0
2007-11-27 15:00:00,0.7187,0.7187,0.718,0.7185,23556099898.0
2007-11-27 15:15:00,0.7185,0.7191,0.7185,0.7191,21864700091.0
2007-11-27 15:30:00,0.7186,0.7192,0.7182,0.7185,21178500074.0
2007-11-27 15:45:00,0.7186,0.7187,0.7183,0.7187,13485099821.0
2007-11-27 16:00:00,0.7183,0.7187,0.718,0.7181,21877200048.0
2007-11-27 16:15:00,0.7186,0.7187,0.7177,0.71855,21007000099.0
2007-11-27 16:30:00,0.7177,0.7187,0.7175,0.7179,19396100006.0
2007-11-27 16:45:00,0.7187,0.7187,0.7178,0.71855,20113200087.0
2007-11-27 17:00:00,0.7179,0.7187,0.7176,0.7181,18693600036.0
2007-11-27 17:15:00,0.718,0.71815,0.7176,0.71765,20580799968.0
2007-11-27 17:30:00,0.7178,0.718,0.7175,0.718,18703899916.0
2007-11-27 17:45:00,0.7175,0.718,0.7171,0.7172,26414900224.0
2007-11-27 18:00:00,0.7179,0.7182,0.7169,0.71815,22982499919.0
2007-11-27 18:15:00,0.717,0.7181,0.717,0.7171,19452800101.0
2007-11-27 18:30:00,0.7178,0.7179,0.7172,0.7173,20888900067.0
2007-11-27 18:45:00,0.71765,0.7177,0.7169,0.7173,21193400056.0
2007-11-27 19:00:00,0.7173,0.7176,0.71695,0.7175,19632199954.0
2007-11-27 19:15:00,0.71715,0.71735,0.71705,0.71715,13745300020.0
2007-11-27 19:30:00,0.71715,0.7174,0.71705,0.7174,14098099945.0
2007-11-27 19:45:00,0.7174,0.7175,0.71705,0.7175,12899399893.0
2007-11-27 20:00:00,0.7174,0.7175,0.7171,0.7171,22014600031.0
2007-11-27 20:15:00,0.7172,0.7176,0.7172,0.71745,14986799947.0
2007-11-27 20:30:00,0.7175,0.7177,0.7173,0.7175,15197299944.0
2007-11-27 20:45:00,0.7175,0.71775,0.717,0.7176,16192899948.0
2007-11-27 21:00:00,0.7176,0.7176,0.717,0.7171,18452600074.0
2007-11-27 21:15:00,0.7172,0.7173,0.7166,0.7172,14919900063.0
2007-11-27 21:30:00,0.7172,0.7173,0.7169,0.71715,8750399968.0
2007-11-27 21:45:00,0.71715,0.7175,0.7165,0.7166,18073499948.0
2007-11-27 22:00:00,0.71725,0.7174,0.71695,0.71715,15264600009.0
2007-11-27 22:15:00,0.7172,0.7172,0.7164,0.7169,15464999988.0
2007-11-27 22:30:00,0.7169,0.7171,0.7165,0.71675,15424299962.0
2007-11-27 22:45:00,0.71675,0.7168,0.7165,0.71665,16441499960.0
2007-11-27 23:00:00,0.7167,0.7168,0.71655,0.71675,16533299956.0
2007-11-27 23:15:00,0.71675,0.71685,0.71645,0.7165,8668799974.0
2007-11-27 23:30:00,0.7165,0.7167,0.7163,0.71635,13573400037.0
2007-11-27 23:45:00,0.7164,0.7168,0.71615,0.7166,10619600033.0
2007-11-28 00:00:00,0.7166,0.7169,0.7164,0.7167,5141300054.0
2007-11-28 00:15:00,0.7167,0.7174,0.7166,0.717,5088699988.0
2007-11-28 00:30:00,0.717,0.7174,0.71695,0.71725,2631799993.0
2007-11-28 00:45:00,0.7173,0.7174,0.71715,0.71735,3103899994.0
2007-11-28 01:00:00,0.71735,0.7175,0.71715,0.7174,2983300003.0
2007-11-28 01:15:00,0.7174,0.71755,0.7173,0.71745,7116200025.0
2007-11-28 01:30:00,0.71745,0.7178,0.71745,0.71745,6515200009.0
2007-11-28 01:45:00,0.71755,0.7176,0.7173,0.71755,3888100002.0
2007-11-28 02:00:00,0.71755,0.7177,0.7173,0.7175,3167199982.0
2007-11-28 02:15:00,0.71745,0.7175,0.71715,0.7174,5335000007.0
2007-11-28 02:30:00,0.7174,0.7179,0.717,0.7178,11243700006.0
2007-11-28 02:45:00,0.7178,0.718,0.71735,0.71755,19194300071.0
2007-11-28 03:00:00,0.71755,0.7176,0.7172,0.71745,11638399924.0
2007-11-28 03:15:00,0.7174,0.7175,0.71715,0.7172,11307499993.0
2007-11-28 03:30:00,0.71725,0.71735,0.7167,0.717,7031800048.0
2007-11-28 03:45:00,0.717,0.71735,0.7168,0.7173,10417300064.0
2007-11-28 04:00:00,0.7173,0.7175,0.71715,0.71735,12017499911.0
2007-11-28 04:15:00,0.71735,0.71755,0.7171,0.7175,4363300034.0
2007-11-28 04:30:00,0.7175,0.7177,0.71725,0.7175,15977899995.0
2007-11-28 04:45:00,0.7175,0.71755,0.7172,0.7173,6066699982.0
2007-11-28 05:00:00,0.7173,0.7174,0.71715,0.7173,8400299986.0
2007-11-28 05:15:00,0.7173,0.7173,0.7168,0.7169,13859400077.0
2007-11-28 05:30:00,0.7169,0.7171,0.71685,0.717,11626100018.0
2007-11-28 05:45:00,0.717,0.71705,0.7168,0.71685,5936400046.0
2007-11-28 06:00:00,0.7166,0.717,0.7166,0.7169,3462100012.0
2007-11-28 06:15:00,0.7169,0.717,0.7167,0.71685,9253300065.0
2007-11-28 06:30:00,0.71685,0.71685,0.71665,0.7168,7699099994.0
2007-11-28 06:45:00,0.7168,0.717,0.7166,0.71685,6852499985.0
2007-11-28 07:00:00,0.71685,0.717,0.71675,0.7169,6517499970.0
2007-11-28 07:15:00,0.71695,0.71695,0.7167,0.7168,4662100012.0
2007-11-28 07:30:00,0.7168,0.7169,0.7166,0.7167,7038099991.0
2007-11-28 07:45:00,0.7167,0.7168,0.71655,0.7166,7822000061.0
2007-11-28 08:00:00,0.7166,0.71675,0.7161,0.71625,13755300052.0
2007-11-28 08:15:00,0.7162,0.7172,0.71605,0.7161,13880899954.0
2007-11-28 08:30:00,0.7161,0.7165,0.7161,0.7164,12660000086.0
2007-11-28 08:45:00,0.7164,0.7167,0.71635,0.7165,17471800053.0
2007-11-28 09:00:00,0.7165,0.71675,0.7162,0.7162,14663000071.0
2007-11-28 09:15:00,0.7161,0.7172,0.7154,0.7154,18025600046.0
2007-11-28 09:30:00,0.7152,0.7169,0.7146,0.7149,20652299984.0
2007-11-28 09:45:00,0.7148,0.7167,0.7144,0.7149,25142400051.0
2007-11-28 10:00:00,0.715,0.71675,0.7147,0.715,25203099887.0
2007-11-28 10:15:00,0.7151,0.7157,0.715,0.71535,23622699778.0
2007-11-28 10:30:00,0.7156,0.7158,0.7147,0.7154,26750900053.0
2007-11-28 10:45:00,0.7153,0.7155,0.71455,0.7149,23331600091.0
2007-11-28 11:00:00,0.715,0.7152,0.7147,0.7151,22085599998.0
2007-11-28 11:15:00,0.715,0.7157,0.7149,0.7151,27283700015.0
2007-11-28 11:30:00,0.7156,0.7158,0.7148,0.7155,21415300081.0
2007-11-28 11:45:00,0.7152,0.7155,0.71495,0.715,20891199936.0
2007-11-28 12:00:00,0.7151,0.7152,0.7148,0.7149,19467800028.0
2007-11-28 12:15:00,0.71485,0.7152,0.7148,0.715,19721500075.0
2007-11-28 12:30:00,0.7151,0.7156,0.7141,0.7144,18523599994.0
2007-11-28 12:45:00,0.7143,0.7154,0.7136,0.7137,22263600078.0
2007-11-28 13:00:00,0.7136,0.7153,0.7135,0.7152,22613300033.0
2007-11-28 13:15:00,0.7137,0.7152,0.7135,0.7136,10706100018.0
2007-11-28 13:30:00,0.7151,0.7157,0.7132,0.7133,15708300026.0
2007-11-28 13:45:00,0.7145,0.7145,0.7133,0.7138,25377299868.0
2007-11-28 14:00:00,0.7135,0.7142,0.7134,0.7136,26160099897.0
2007-11-28 14:15:00,0.7137,0.7141,0.7136,0.714,21401400021.0
2007-11-28 14:30:00,0.7141,0.7143,0.7136,0.7139,26942500105.0
2007-11-28 14:45:00,0.714,0.7143,0.7134,0.71355,27309599965.0
2007-11-28 15:00:00,0.7139,0.7141,0.7132,0.7134,23888999951.0
2007-11-28 15:15:00,0.7133,0.7141,0.7127,0.7141,23514599873.0
2007-11-28 15:30:00,0.7141,0.7144,0.7129,0.713,19125900047.0
2007-11-28 15:45:00,0.7129,0.7143,0.7126,0.7126,23993400111.0
2007-11-28 16:00:00,0.7141,0.7141,0.7126,0.7127,20410500044.0
2007-11-28 16:15:00,0.7126,0.7134,0.7124,0.7126,18112400099.0
2007-11-28 16:30:00,0.713,0.7132,0.7124,0.7125,20176300105.0
2007-11-28 16:45:00,0.713,0.713,0.7122,0.7123,22390800076.0
2007-11-28 17:00:00,0.7127,0.7133,0.7124,0.7127,22608099878.0
2007-11-28 17:15:00,0.7128,0.7128,0.7124,0.7126,17531999996.0
2007-11-28 17:30:00,0.7125,0.7127,0.7123,0.7125,20890900038.0
2007-11-28 17:45:00,0.7126,0.7131,0.7123,0.7128,23074399945.0
2007-11-28 18:00:00,0.7129,0.713,0.7124,0.7128,17151400007.0
2007-11-28 18:15:00,0.7125,0.713,0.71235,0.7127,18793799979.0
2007-11-28 18:30:00,0.7127,0.7133,0.7122,0.7126,20886799953.0
2007-11-28 18:45:00,0.7131,0.7132,0.7126,0.7129,20391900012.0
2007-11-28 19:00:00,0.71285,0.7131,0.7126,0.7129,16784399986.0
2007-11-28 19:15:00,0.7129,0.7131,0.7128,0.7129,17248200037.0
2007-11-28 19:30:00,0.7129,0.7134,0.71285,0.7133,13628199967.0
2007-11-28 19:45:00,0.7133,0.7134,0.7131,0.71325,14262300095.0
2007-11-28 20:00:00,0.71325,0.7138,0.71315,0.7132,12600800051.0
2007-11-28 20:15:00,0.7133,0.7133,0.7131,0.7133,14294300025.0
2007-11-28 20:30:00,0.7133,0.7135,0.71305,0.71335,14021299939.0
2007-11-28 20:45:00,0.7133,0.714,0.7132,0.7139,13738600022.0
2007-11-28 21:00:00,0.71395,0.714,0.71345,0.71345,19467499996.0
2007-11-28 21:15:00,0.71335,0.71345,0.71305,0.71335,18723299999.0
2007-11-28 21:30:00,0.71335,0.7138,0.713,0.7133,23473099957.0
2007-11-28 21:45:00,0.7133,0.7139,0.7129,0.7139,18964199987.0
2007-11-28 22:00:00,0.7125,0.71375,0.7124,0.71335,14348599968.0
2007-11-28 22:15:00,0.7126,0.7134,0.7124,0.71325,13631000053.0
2007-11-28 22:30:00,0.71325,0.7133,0.713,0.7131,15053900051.0
2007-11-28 22:45:00,0.7131,0.7133,0.7125,0.7125,17707194474.0
2007-11-28 23:00:00,0.7125,0.7128,0.7124,0.7126,10946300010.0
2007-11-28 23:15:00,0.7126,0.7127,0.71245,0.7125,7955399980.0
2007-11-28 23:30:00,0.7125,0.7127,0.71215,0.7126,9129800005.0
2007-11-28 23:45:00,0.7126,0.7128,0.71225,0.7125,6566999973.0
2007-11-29 00:00:00,0.7125,0.7132,0.7124,0.7131,8477100016.0
2007-11-29 00:15:00,0.7131,0.7133,0.713,0.71325,2468900003.0
2007-11-29 00:30:00,0.71325,0.71335,0.713,0.7131,3245699993.0
2007-11-29 00:45:00,0.71305,0.7133,0.7127,0.7129,3531799995.0
2007-11-29 01:00:00,0.7129,0.7134,0.7129,0.7134,4702074993.0
2007-11-29 01:15:00,0.71335,0.71365,0.7132,0.7135,7205300020.0
2007-11-29 01:30:00,0.7136,0.7137,0.7134,0.7135,5973999989.0
2007-11-29 01:45:00,0.7136,0.71395,0.71355,0.7139,4657999987.0
2007-11-29 02:00:00,0.7139,0.714,0.7137,0.71395,3088500008.0
2007-11-29 02:15:00,0.71395,0.7142,0.7139,0.7142,2241199997.0
2007-11-29 02:30:00,0.7142,0.7144,0.714,0.7144,3438350006.0
2007-11-29 02:45:00,0.7143,0.7144,0.7138,0.71405,7125000019.0
2007-11-29 03:00:00,0.7141,0.7141,0.7135,0.71375,9682299951.0
2007-11-29 03:15:00,0.71375,0.7138,0.7131,0.7134,10551199981.0
2007-11-29 03:30:00,0.7134,0.7136,0.7133,0.7135,6057799959.0
2007-11-29 03:45:00,0.7135,0.7138,0.71325,0.71375,11054400061.0
2007-11-29 04:00:00,0.71375,0.71385,0.71335,0.7135,14898900029.0
2007-11-29 04:15:00,0.7135,0.7138,0.71335,0.71355,14370599968.0
2007-11-29 04:30:00,0.71355,0.7136,0.71325,0.7135,15372700008.0
2007-11-29 04:45:00,0.7135,0.71385,0.71345,0.71375,12406599943.0
2007-11-29 05:00:00,0.71375,0.7138,0.7136,0.71365,6006300013.0
2007-11-29 05:15:00,0.71365,0.714,0.7135,0.7139,7569799978.0
2007-11-29 05:30:00,0.7139,0.71415,0.7137,0.7137,5659100014.0
2007-11-29 05:45:00,0.71375,0.714,0.71365,0.714,11617099973.0
2007-11-29 06:00:00,0.714,0.7144,0.71395,0.7144,10030200023.0
2007-11-29 06:15:00,0.7144,0.7145,0.714,0.71425,5432999997.0
2007-11-29 06:30:00,0.7143,0.7143,0.71365,0.71375,7523900009.0
2007-11-29 06:45:00,0.71375,0.7139,0.71355,0.71375,10296399937.0
2007-11-29 07:00:00,0.71375,0.71375,0.71335,0.7135,7320699997.0
2007-11-29 07:15:00,0.7135,0.7137,0.7133,0.7135,6221299979.0
2007-11-29 07:30:00,0.7135,0.714,0.71345,0.71385,9892999999.0
2007-11-29 07:45:00,0.71375,0.7142,0.71375,0.714,12043600017.0
2007-11-29 08:00:00,0.714,0.71475,0.7139,0.7146,19965300096.0
2007-11-29 08:15:00,0.7142,0.7148,0.7141,0.7147,16389699962.0
2007-11-29 08:30:00,0.7145,0.7148,0.71405,0.7142,19683700134.0
2007-11-29 08:45:00,0.7142,0.7153,0.7138,0.7139,14848100063.0
2007-11-29 09:00:00,0.7151,0.7152,0.7137,0.7138,24942415002.0
2007-11-29 09:15:00,0.7141,0.7147,0.714,0.7142,20165599984.0
2007-11-29 09:30:00,0.7143,0.7152,0.7135,0.7149,18957199986.0
2007-11-29 09:45:00,0.7149,0.7153,0.7129,0.7129,20586799972.0
2007-11-29 10:00:00,0.7128,0.7148,0.7128,0.7137,20459700084.0
2007-11-29 10:15:00,0.7136,0.7145,0.7136,0.714,21396600109.0
2007-11-29 10:30:00,0.7143,0.7144,0.7134,0.7136,27094649991.0
2007-11-29 10:45:00,0.7137,0.7146,0.71335,0.7146,23588449992.0
2007-11-29 11:00:00,0.71295,0.715,0.71285,0.7149,26973350062.0
2007-11-29 11:15:00,0.7148,0.7151,0.7138,0.714,21460299992.0
2007-11-29 11:30:00,0.7151,0.7153,0.71355,0.7137,23260700376.0
2007-11-29 11:45:00,0.7137,0.715,0.71365,0.7148,24176849922.0
2007-11-29 12:00:00,0.7148,0.71515,0.7144,0.715,18065899951.0
2007-11-29 12:15:00,0.715,0.7153,0.7148,0.71525,16500099943.0
2007-11-29 12:30:00,0.71525,0.7154,0.7148,0.715,23596100038.0
2007-11-29 12:45:00,0.715,0.7152,0.7143,0.7149,21948800072.0
2007-11-29 13:00:00,0.7149,0.71495,0.7137,0.7137,15081299941.0
2007-11-29 13:15:00,0.7138,0.7152,0.7137,0.7149,18116000054.0
2007-11-29 13:30:00,0.7149,0.7151,0.714,0.71435,16287099895.0
2007-11-29 13:45:00,0.71435,0.7146,0.71405,0.7143,17903600016.0
2007-11-29 14:00:00,0.7143,0.7143,0.71365,0.71375,17728528514.0
2007-11-29 14:15:00,0.7138,0.7147,0.71375,0.714,16409550030.0
2007-11-29 14:30:00,0.714,0.7153,0.71385,0.71435,23127749945.0
2007-11-29 14:45:00,0.71435,0.7152,0.714,0.7143,20952800113.0
2007-11-29 15:00:00,0.7143,0.7153,0.7143,0.7152,20062500001.0
2007-11-29 15:15:00,0.71465,0.7151,0.7144,0.7148,21754800095.0
2007-11-29 15:30:00,0.7148,0.7154,0.7147,0.7151,19001300052.0
2007-11-29 15:45:00,0.7152,0.7154,0.7151,0.7154,14884149997.0
2007-11-29 16:00:00,0.7154,0.7156,0.71505,0.7156,15215399991.0
2007-11-29 16:15:00,0.71525,0.7153,0.7149,0.71515,20053850064.0
2007-11-29 16:30:00,0.7159,0.7162,0.71495,0.7152,17820749973.0
2007-11-29 16:45:00,0.716,0.7161,0.71495,0.71495,21509800002.0
2007-11-29 17:00:00,0.71495,0.7157,0.7149,0.71565,16637800019.0
2007-11-29 17:15:00,0.71565,0.7162,0.7154,0.71585,17835450073.0
2007-11-29 17:30:00,0.71585,0.71625,0.7152,0.7156,20021449994.0
2007-11-29 17:45:00,0.71605,0.7163,0.7151,0.7152,19662199957.0
2007-11-29 18:00:00,0.7153,0.7165,0.7153,0.716,17815750045.0
2007-11-29 18:15:00,0.716,0.716,0.7154,0.71545,20987000061.0
2007-11-29 18:30:00,0.7155,0.7157,0.71525,0.7157,19155900043.0
2007-11-29 18:45:00,0.7157,0.7157,0.71515,0.7153,16800700004.0
2007-11-29 19:00:00,0.7153,0.7155,0.71525,0.7155,9273800017.0
2007-11-29 19:15:00,0.7155,0.7158,0.71545,0.7157,17101650018.0
2007-11-29 19:30:00,0.7157,0.71585,0.7151,0.7152,12133100008.0
2007-11-29 19:45:00,0.7152,0.7156,0.71515,0.7155,12335850023.0
2007-11-29 20:00:00,0.7155,0.71555,0.71535,0.71545,9571650012.0
2007-11-29 20:15:00,0.71545,0.7156,0.7154,0.7155,5495599994.0
2007-11-29 20:30:00,0.7154,0.7155,0.7153,0.71535,2774899990.0
2007-11-29 20:45:00,0.71535,0.71555,0.71505,0.7154,2855269000.0
2007-11-29 21:00:00,0.71545,0.7155,0.71515,0.7153,7192199985.0
2007-11-29 21:15:00,0.7153,0.7153,0.7151,0.71525,5045100007.0
2007-11-29 21:30:00,0.71525,0.7156,0.7152,0.7154,7826100017.0
2007-11-29 21:45:00,0.71545,0.7157,0.7154,0.71565,9259099979.0
2007-11-29 22:00:00,0.71565,0.7157,0.7154,0.7156,10159200025.0
2007-11-29 22:15:00,0.7156,0.71565,0.7155,0.71555,5861299988.0
2007-11-29 22:30:00,0.71555,0.7156,0.71525,0.7153,3143599976.0
2007-11-29 22:45:00,0.71525,0.71535,0.71495,0.7151,12062600037.0
2007-11-29 23:00:00,0.7151,0.7152,0.71505,0.7151,4514999999.0
2007-11-29 23:15:00,0.7151,0.7152,0.715,0.71505,4719849991.0
2007-11-29 23:30:00,0.715,0.7153,0.715,0.7152,7244849975.0
2007-11-29 23:45:00,0.7152,0.7153,0.71495,0.715,4305300006.0
2007-11-30 00:00:00,0.715,0.7153,0.71485,0.7152,5906599956.0
2007-11-30 00:15:00,0.7151,0.7156,0.7151,0.71555,1983100002.0
2007-11-30 00:30:00,0.71555,0.7156,0.71525,0.7154,2816099992.0
2007-11-30 00:45:00,0.71535,0.7156,0.715,0.7151,4142600005.0
2007-11-30 01:00:00,0.7151,0.71525,0.7149,0.71505,8837199977.0
2007-11-30 01:15:00,0.71505,0.71525,0.715,0.71515,6059599994.0
2007-11-30 01:30:00,0.71515,0.7156,0.71505,0.71555,7624900030.0
2007-11-30 01:45:00,0.71555,0.7156,0.7153,0.71545,5838299974.0
2007-11-30 02:00:00,0.71545,0.71565,0.7151,0.7154,11298200016.0
2007-11-30 02:15:00,0.7154,0.71585,0.7154,0.7154,11053199993.0
2007-11-30 02:30:00,0.7155,0.7156,0.7146,0.7153,15135399931.0
2007-11-30 02:45:00,0.7153,0.71535,0.7146,0.71495,13172499966.0
2007-11-30 03:00:00,0.71495,0.71495,0.7141,0.7145,12619900043.0
2007-11-30 03:15:00,0.71445,0.71465,0.71435,0.7145,9144900055.0
2007-11-30 03:30:00,0.7145,0.7149,0.71445,0.7149,12678299997.0
2007-11-30 03:45:00,0.7149,0.71495,0.71435,0.71445,14168300032.0
2007-11-30 04:00:00,0.7144,0.7149,0.7142,0.7144,9374400064.0
2007-11-30 04:15:00,0.7144,0.7145,0.7142,0.7144,11861500134.0
2007-11-30 04:30:00,0.7144,0.71445,0.71415,0.71435,5581800035.0
2007-11-30 04:45:00,0.71435,0.715,0.7142,0.7144,13597899839.0
2007-11-30 05:00:00,0.71435,0.7149,0.71435,0.71465,11526499955.0
2007-11-30 05:15:00,0.7147,0.71485,0.71455,0.7147,9786899950.0
2007-11-30 05:30:00,0.7147,0.71475,0.71455,0.71465,7278000009.0
2007-11-30 05:45:00,0.71465,0.7149,0.7145,0.7148,9922999981.0
2007-11-30 06:00:00,0.7148,0.7149,0.71445,0.7146,6092000021.0
2007-11-30 06:15:00,0.7146,0.7148,0.7143,0.71445,3772799986.0
2007-11-30 06:30:00,0.71445,0.71455,0.7143,0.71445,6702700007.0
2007-11-30 06:45:00,0.71445,0.7148,0.7143,0.7145,4996500017.0
2007-11-30 07:00:00,0.7145,0.7148,0.7143,0.71445,7701200012.0
2007-11-30 07:15:00,0.7145,0.7148,0.7144,0.71445,11852500142.0
2007-11-30 07:30:00,0.71445,0.71475,0.7143,0.71475,10674000131.0
2007-11-30 07:45:00,0.7148,0.71505,0.7147,0.71485,11622000001.0
2007-11-30 08:00:00,0.71485,0.71495,0.71435,0.71455,12004499968.0
2007-11-30 08:15:00,0.71455,0.7147,0.71435,0.7146,11749900024.0
2007-11-30 08:30:00,0.71465,0.71515,0.7146,0.7151,8952100005.0
2007-11-30 08:45:00,0.71505,0.7151,0.71475,0.715,5846499972.0
2007-11-30 09:00:00,0.715,0.715,0.71445,0.71445,4669599995.0
2007-11-30 09:15:00,0.71445,0.71485,0.71415,0.7145,8715049384.0
2007-11-30 09:30:00,0.7145,0.7149,0.71415,0.7149,11579700022.0
2007-11-30 09:45:00,0.7149,0.71495,0.714,0.71405,8856000033.0
2007-11-30 10:00:00,0.71405,0.71425,0.71305,0.7134,9631900016.0
2007-11-30 10:15:00,0.7134,0.7138,0.713,0.7133,12469400026.0
2007-11-30 10:30:00,0.71335,0.7139,0.71335,0.71365,10437100012.0
2007-11-30 10:45:00,0.71375,0.7141,0.7136,0.71375,9993300031.0
2007-11-30 11:00:00,0.71375,0.71385,0.7133,0.7137,13012399990.0
2007-11-30 11:15:00,0.7137,0.71385,0.7136,0.71385,10561399984.0
2007-11-30 11:30:00,0.71385,0.7139,0.71335,0.71345,13281399943.0
2007-11-30 11:45:00,0.71345,0.71385,0.7133,0.7137,13053700060.0
2007-11-30 12:00:00,0.71375,0.7141,0.7136,0.714,12552600070.0
2007-11-30 12:15:00,0.714,0.7149,0.7138,0.7141,16300200037.0
2007-11-30 12:30:00,0.7141,0.71435,0.7137,0.71375,13176500008.0
2007-11-30 12:45:00,0.71375,0.71475,0.7136,0.71475,16507500109.0
2007-11-30 13:00:00,0.7147,0.71495,0.7144,0.7144,6545175037.0
2007-11-30 13:15:00,0.7144,0.71465,0.7141,0.71425,10084399991.0
2007-11-30 13:30:00,0.71435,0.7144,0.7138,0.71395,12190499989.0
2007-11-30 13:45:00,0.71395,0.7144,0.71385,0.71435,12164700054.0
2007-11-30 14:00:00,0.71435,0.71435,0.71375,0.71385,9711799960.0
2007-11-30 14:15:00,0.7138,0.71425,0.71355,0.7142,7165200022.0
2007-11-30 14:30:00,0.71415,0.71475,0.71415,0.71455,11201349968.0
2007-11-30 14:45:00,0.71455,0.71475,0.71445,0.7146,11359100005.0
2007-11-30 15:00:00,0.7146,0.7149,0.7144,0.7145,10345299977.0
2007-11-30 15:15:00,0.7145,0.71465,0.7144,0.7145,9554700013.0
2007-11-30 15:30:00,0.7145,0.71465,0.71415,0.7146,14103300011.0
2007-11-30 15:45:00,0.7146,0.7149,0.71445,0.71445,12308699945.0
2007-11-30 16:00:00,0.71455,0.7158,0.7142,0.71445,11354299975.0
2007-11-30 16:15:00,0.716,0.7161,0.71415,0.7144,10373799937.0
2007-11-30 16:30:00,0.7144,0.7147,0.7144,0.71465,14727400072.0
2007-11-30 16:45:00,0.71465,0.71535,0.7146,0.7151,11951799996.0
2007-11-30 17:00:00,0.7151,0.7163,0.7139,0.7162,15671625002.0
2007-11-30 17:15:00,0.7162,0.71625,0.7145,0.71575,15994000006.0
2007-11-30 17:30:00,0.71575,0.71605,0.715,0.7153,12156500029.0
2007-11-30 17:45:00,0.7153,0.71545,0.7139,0.7141,10979399993.0
2007-11-30 18:00:00,0.7139,0.7143,0.7135,0.7139,16092959976.0
2007-11-30 18:15:00,0.714,0.71455,0.71385,0.71425,15029200004.0
2007-11-30 18:30:00,0.71425,0.7147,0.7139,0.71435,11322199980.0
2007-11-30 18:45:00,0.71435,0.71445,0.71375,0.71415,8135500001.0
2007-11-30 19:00:00,0.7141,0.7145,0.71405,0.71435,10357899996.0
2007-11-30 19:15:00,0.71435,0.7145,0.7142,0.71425,9534499996.0
2007-11-30 19:30:00,0.7143,0.7145,0.71395,0.7143,10722199955.0
2007-11-30 19:45:00,0.7143,0.7145,0.71395,0.7143,7594600023.0
2007-11-30 20:00:00,0.71425,0.7144,0.7138,0.714,7220799972.0
2007-11-30 20:15:00,0.714,0.714,0.7136,0.7138,12808400138.0
2007-11-30 20:30:00,0.7138,0.7138,0.71355,0.7137,4686199998.0
2007-11-30 20:45:00,0.7137,0.71375,0.7131,0.7132,5489300019.0
2007-11-30 21:00:00,0.7132,0.7132,0.71255,0.7126,12006700049.0
2007-11-30 21:15:00,0.7126,0.71265,0.71245,0.71255,5527000010.0
2007-11-30 21:30:00,0.71255,0.71255,0.71185,0.712,6898900005.0
2007-11-30 21:45:00,0.7121,0.7121,0.7114,0.7116,13203499990.0
2007-11-30 22:00:00,0.7116,0.71165,0.711,0.711,6054199969.0
2007-11-30 22:15:00,0.711,0.7116,0.7109,0.7116,9215200005.0
2007-11-30 22:30:00,0.7116,0.71165,0.7113,0.71145,4002799991.0
2007-11-30 22:45:00,0.71145,0.7116,0.71125,0.7115,4911299991.0
2007-11-30 23:00:00,0.7115,0.71155,0.7111,0.71122,7398399971.0
2007-11-30 23:15:00,0.71127,0.7113,0.71081,0.71099,13067899969.0
2007-11-30 23:30:00,0.711,0.71115,0.7107,0.71082,9877099975.0
2007-11-30 23:45:00,0.71089,0.71142,0.71086,0.71135,15016499978.0
2007-12-03 00:00:00,0.7123,0.7126,0.7122,0.71255,1855499998.0
2007-12-03 00:15:00,0.7126,0.71285,0.7125,0.71265,2562099990.0
2007-12-03 00:30:00,0.7128,0.7128,0.7122,0.7124,3023299995.0
2007-12-03 00:45:00,0.7124,0.7124,0.71195,0.7121,4345999997.0
2007-12-03 01:00:00,0.7121,0.71245,0.7121,0.71235,4903499985.0
2007-12-03 01:15:00,0.7123,0.7125,0.7122,0.7125,3037799995.0
2007-12-03 01:30:00,0.71245,0.71255,0.7122,0.7124,2631600000.0
2007-12-03 01:45:00,0.7124,0.71255,0.71225,0.71235,8166800000.0
2007-12-03 02:00:00,0.71235,0.71255,0.7123,0.71245,7967900017.0
2007-12-03 02:15:00,0.7125,0.713,0.71235,0.7129,9518399960.0
2007-12-03 02:30:00,0.7129,0.71295,0.71235,0.7126,11557399961.0
2007-12-03 02:45:00,0.7126,0.71275,0.71245,0.7126,12644599933.0
2007-12-03 03:00:00,0.7126,0.713,0.71185,0.71215,16331899859.0
2007-12-03 03:15:00,0.7122,0.7126,0.712,0.71245,10028399985.0
2007-12-03 03:30:00,0.7127,0.7127,0.71235,0.7124,11686199987.0
2007-12-03 03:45:00,0.7124,0.71295,0.71235,0.71295,12279600007.0
2007-12-03 04:00:00,0.71295,0.71305,0.7127,0.7129,13816399999.0
2007-12-03 04:15:00,0.71285,0.71295,0.7124,0.7125,10839499921.0
2007-12-03 04:30:00,0.7125,0.7129,0.7125,0.7128,13972900042.0
2007-12-03 04:45:00,0.7128,0.7129,0.7127,0.7129,9163399885.0
2007-12-03 05:00:00,0.7128,0.7129,0.7127,0.7127,13091399893.0
2007-12-03 05:15:00,0.7127,0.7129,0.7126,0.7128,8924999941.0
2007-12-03 05:30:00,0.7128,0.7128,0.71245,0.7127,7851499962.0
2007-12-03 05:45:00,0.71265,0.71265,0.71245,0.7126,7452499982.0
2007-12-03 06:00:00,0.71255,0.7129,0.71245,0.7129,10540500002.0
2007-12-03 06:15:00,0.7128,0.7129,0.71255,0.7126,9929400004.0
2007-12-03 06:30:00,0.7126,0.7129,0.7125,0.71275,7030899976.0
2007-12-03 06:45:00,0.7128,0.71315,0.7127,0.71295,7905000010.0
2007-12-03 07:00:00,0.71295,0.71295,0.7125,0.7125,6355699996.0
2007-12-03 07:15:00,0.71255,0.71295,0.71255,0.71285,7472699993.0
2007-12-03 07:30:00,0.71285,0.7129,0.7126,0.71275,5522799994.0
2007-12-03 07:45:00,0.71275,0.71285,0.7125,0.71275,4265199992.0
2007-12-03 08:00:00,0.71275,0.713,0.7126,0.713,4212900017.0
2007-12-03 08:15:00,0.713,0.7131,0.71275,0.71295,4102800010.0
2007-12-03 08:30:00,0.71295,0.713,0.7122,0.7125,5359799981.0
2007-12-03 08:45:00,0.7125,0.71285,0.71245,0.7127,5991600027.0
2007-12-03 09:00:00,0.71275,0.71275,0.71155,0.712,8648599987.0
2007-12-03 09:15:00,0.71195,0.71285,0.71195,0.7125,8247300017.0
2007-12-03 09:30:00,0.7125,0.71365,0.7125,0.71335,11420199883.0
2007-12-03 09:45:00,0.71335,0.7136,0.7131,0.71335,11117099996.0
2007-12-03 10:00:00,0.71335,0.71345,0.7125,0.7126,10461499983.0
2007-12-03 10:15:00,0.7126,0.7129,0.71245,0.7127,9331600002.0
2007-12-03 10:30:00,0.7127,0.71295,0.7125,0.7129,9492600004.0
2007-12-03 10:45:00,0.7129,0.71295,0.7118,0.71275,11496700001.0
2007-12-03 11:00:00,0.71275,0.71285,0.7121,0.7125,10783850012.0
2007-12-03 11:15:00,0.71245,0.7127,0.71215,0.7127,12653999980.0
2007-12-03 11:30:00,0.7127,0.7127,0.71105,0.71165,13405400037.0
2007-12-03 11:45:00,0.71165,0.71185,0.7096,0.71115,9915299986.0
2007-12-03 12:00:00,0.7111,0.7112,0.71,0.7106,14253000001.0
2007-12-03 12:15:00,0.7106,0.7108,0.7104,0.7105,13001899946.0
2007-12-03 12:30:00,0.7105,0.7105,0.7099,0.70995,12165400012.0
2007-12-03 12:45:00,0.70995,0.70995,0.70925,0.70965,15867599975.0
2007-12-03 13:00:00,0.70965,0.7104,0.7095,0.7103,13606300019.0
2007-12-03 13:15:00,0.7103,0.71065,0.71025,0.71035,8921250028.0
2007-12-03 13:30:00,0.71035,0.7104,0.71015,0.7102,8197100027.0
2007-12-03 13:45:00,0.7102,0.71025,0.7096,0.7096,5421400019.0
2007-12-03 14:00:00,0.7096,0.71,0.7094,0.7098,10391799963.0
2007-12-03 14:15:00,0.7098,0.7099,0.7095,0.70985,11772000018.0
2007-12-03 14:30:00,0.70985,0.71035,0.70975,0.71025,10042850031.0
2007-12-03 14:45:00,0.7103,0.7104,0.71015,0.71025,13928099995.0
2007-12-03 15:00:00,0.71025,0.7108,0.7102,0.71065,10921100026.0
2007-12-03 15:15:00,0.7107,0.711,0.71055,0.71085,10744699993.0
2007-12-03 15:30:00,0.7109,0.7109,0.71005,0.7104,8412799999.0
2007-12-03 15:45:00,0.71035,0.71065,0.71035,0.7104,7063399987.0
2007-12-03 16:00:00,0.7104,0.71055,0.71025,0.7103,9158100034.0
2007-12-03 16:15:00,0.7103,0.71045,0.71005,0.7104,14555600038.0
2007-12-03 16:30:00,0.7104,0.7104,0.7099,0.71005,10975399997.0
2007-12-03 16:45:00,0.71005,0.7104,0.70975,0.7098,8318500054.0
2007-12-03 17:00:00,0.7098,0.7103,0.7088,0.71025,16402800051.0
2007-12-03 17:15:00,0.7102,0.71025,0.7092,0.7097,16124950126.0
2007-12-03 17:30:00,0.7097,0.7097,0.7092,0.70955,9855799919.0
2007-12-03 17:45:00,0.70955,0.70965,0.70895,0.7094,14966999963.0
2007-12-03 18:00:00,0.709,0.7097,0.70885,0.709,12577800068.0
2007-12-03 18:15:00,0.70895,0.71,0.70885,0.70935,12633799961.0
2007-12-03 18:30:00,0.70935,0.7101,0.70925,0.70945,17455499970.0
2007-12-03 18:45:00,0.7095,0.7102,0.7093,0.7095,15606400005.0
2007-12-03 19:00:00,0.7095,0.7098,0.70945,0.70965,10942099959.0
2007-12-03 19:15:00,0.70965,0.71015,0.7096,0.71,7671699988.0
2007-12-03 19:30:00,0.71,0.7102,0.7099,0.71015,10563399991.0
2007-12-03 19:45:00,0.71015,0.7104,0.71005,0.7104,11110400062.0
2007-12-03 20:00:00,0.7104,0.71055,0.71015,0.7102,11344000020.0
2007-12-03 20:15:00,0.7102,0.71065,0.7102,0.71045,9406500055.0
2007-12-03 20:30:00,0.7105,0.7106,0.71,0.7101,8931999988.0
2007-12-03 20:45:00,0.7101,0.7102,0.7099,0.71015,7372100003.0
2007-12-03 21:00:00,0.71015,0.71025,0.7097,0.7098,4157199969.0
2007-12-03 21:15:00,0.70985,0.71,0.70975,0.7099,3786999993.0
2007-12-03 21:30:00,0.7099,0.71005,0.7098,0.70995,7369400047.0
2007-12-03 21:45:00,0.70995,0.71,0.7096,0.7098,9452199984.0
2007-12-03 22:00:00,0.70975,0.70995,0.70975,0.70995,5227599998.0
2007-12-03 22:15:00,0.70995,0.71005,0.7098,0.71,11174799899.0
2007-12-03 22:30:00,0.71,0.71005,0.7098,0.7099,7002799993.0
2007-12-03 22:45:00,0.7099,0.71,0.7098,0.70995,5654200042.0
2007-12-03 23:00:00,0.70995,0.71015,0.70965,0.70975,6623299953.0
2007-12-03 23:15:00,0.70975,0.7101,0.70975,0.71005,6171100053.0
2007-12-03 23:30:00,0.7101,0.7101,0.7097,0.7098,7134600003.0
2007-12-03 23:45:00,0.70975,0.7099,0.70955,0.7097,5820299995.0
2007-12-04 00:00:00,0.7097,0.7103,0.7096,0.7101,5916199992.0
2007-12-04 00:15:00,0.7101,0.7106,0.71,0.7105,3913700008.0
2007-12-04 00:30:00,0.71045,0.7106,0.7103,0.7106,2026999998.0
2007-12-04 00:45:00,0.7106,0.7108,0.7103,0.7107,5364499999.0
2007-12-04 01:00:00,0.7107,0.7108,0.7104,0.7105,6190400003.0
2007-12-04 01:15:00,0.7105,0.7106,0.71035,0.71045,6753500011.0
2007-12-04 01:30:00,0.71045,0.71095,0.71035,0.71075,8193299987.0
2007-12-04 01:45:00,0.71075,0.71075,0.7105,0.71065,5729299992.0
2007-12-04 02:00:00,0.71065,0.7107,0.71015,0.71035,12932500090.0
2007-12-04 02:15:00,0.7103,0.7104,0.71005,0.7102,11565299903.0
2007-12-04 02:30:00,0.7102,0.7103,0.70995,0.71005,16000099887.0
2007-12-04 02:45:00,0.71,0.7101,0.7096,0.70985,19345899994.0
2007-12-04 03:00:00,0.7098,0.7103,0.7097,0.71005,14580200016.0
2007-12-04 03:15:00,0.71,0.71035,0.71,0.71025,13962399897.0
2007-12-04 03:30:00,0.7101,0.7103,0.7098,0.71,15394700094.0
2007-12-04 03:45:00,0.71,0.7101,0.7098,0.70995,10624400121.0
2007-12-04 04:00:00,0.70995,0.71035,0.7097,0.71025,12347800030.0
2007-12-04 04:15:00,0.71025,0.71025,0.70995,0.7101,11058099947.0
2007-12-04 04:30:00,0.7101,0.71015,0.70995,0.7101,8928699967.0
2007-12-04 04:45:00,0.7101,0.7102,0.7099,0.7101,5656299988.0
2007-12-04 05:00:00,0.7101,0.7103,0.71,0.71015,7028500003.0
2007-12-04 05:15:00,0.71015,0.7102,0.70985,0.71,6421800004.0
2007-12-04 05:30:00,0.71,0.7103,0.7099,0.71025,8244800049.0
2007-12-04 05:45:00,0.71025,0.71025,0.70995,0.7102,5643799961.0
2007-12-04 06:00:00,0.7102,0.7103,0.71005,0.71015,4741499997.0
2007-12-04 06:15:00,0.71015,0.71045,0.71005,0.7103,9887899989.0
2007-12-04 06:30:00,0.7103,0.7104,0.7101,0.7101,11153000010.0
2007-12-04 06:45:00,0.71015,0.7105,0.7101,0.71045,9080100031.0
2007-12-04 07:00:00,0.71045,0.7108,0.71035,0.71075,9756100005.0
2007-12-04 07:15:00,0.7107,0.71095,0.7106,0.71075,10963200003.0
2007-12-04 07:30:00,0.71075,0.7108,0.71055,0.7107,5278899958.0
2007-12-04 07:45:00,0.7107,0.7108,0.7105,0.7106,8531000036.0
2007-12-04 08:00:00,0.7106,0.7107,0.7104,0.71065,5084099990.0
2007-12-04 08:15:00,0.71065,0.71095,0.71055,0.71085,7218200000.0
2007-12-04 08:30:00,0.7108,0.7109,0.71065,0.7109,4182699995.0
2007-12-04 08:45:00,0.7109,0.7109,0.7106,0.7108,4324799979.0
2007-12-04 09:00:00,0.7108,0.71085,0.7104,0.7106,4094900006.0
2007-12-04 09:15:00,0.7106,0.7109,0.7102,0.71035,5070400005.0
2007-12-04 09:30:00,0.71035,0.71085,0.71025,0.71085,10208599998.0
2007-12-04 09:45:00,0.7108,0.71095,0.7098,0.70995,9931299954.0
2007-12-04 10:00:00,0.70995,0.71005,0.70935,0.70955,10261000011.0
2007-12-04 10:15:00,0.70955,0.7098,0.70925,0.7098,7427599989.0
2007-12-04 10:30:00,0.7098,0.7101,0.70965,0.7097,6781899981.0
2007-12-04 10:45:00,0.70975,0.7111,0.70905,0.70945,5525000002.0
2007-12-04 11:00:00,0.70945,0.70995,0.70935,0.7099,7229199982.0
2007-12-04 11:15:00,0.7099,0.7118,0.7099,0.71065,13621799944.0
2007-12-04 11:30:00,0.7107,0.7115,0.71055,0.71125,6492699998.0
2007-12-04 11:45:00,0.7112,0.71125,0.71085,0.71095,7687974227.0
2007-12-04 12:00:00,0.711,0.7117,0.7109,0.71165,10296525025.0
2007-12-04 12:15:00,0.71165,0.71215,0.7115,0.7116,11144900026.0
2007-12-04 12:30:00,0.7116,0.71195,0.7115,0.7118,12290100071.0
2007-12-04 12:45:00,0.7118,0.7119,0.7116,0.7118,11188900081.0
2007-12-04 13:00:00,0.7118,0.7142,0.7118,0.7142,17239850010.0
2007-12-04 13:15:00,0.7127,0.71305,0.71255,0.7129,13068850001.0
2007-12-04 13:30:00,0.7129,0.71375,0.7128,0.7136,12309944985.0
2007-12-04 13:45:00,0.71365,0.7143,0.7135,0.7143,8460616091.0
2007-12-04 14:00:00,0.7143,0.71455,0.71375,0.7143,8581512151.0
2007-12-04 14:15:00,0.7143,0.71435,0.71365,0.71375,13384175131.0
2007-12-04 14:30:00,0.7137,0.7155,0.71365,0.7143,10510699981.0
2007-12-04 14:45:00,0.7143,0.71435,0.7141,0.7142,9033899990.0
2007-12-04 15:00:00,0.7142,0.7159,0.71405,0.7148,11346199928.0
2007-12-04 15:15:00,0.7148,0.71535,0.71475,0.7152,14342075011.0
2007-12-04 15:30:00,0.7152,0.7157,0.7152,0.7154,15481900045.0
2007-12-04 15:45:00,0.7154,0.7154,0.715,0.71505,9444899938.0
2007-12-04 16:00:00,0.71505,0.7161,0.71505,0.7159,10696899964.0
2007-12-04 16:15:00,0.7159,0.716,0.7157,0.71575,12211299979.0
2007-12-04 16:30:00,0.7158,0.71585,0.71555,0.71565,6519200012.0
2007-12-04 16:45:00,0.71565,0.71585,0.71535,0.71535,10205999964.0
2007-12-04 17:00:00,0.7154,0.717,0.7153,0.7154,12002599984.0
2007-12-04 17:15:00,0.71545,0.7157,0.7152,0.7157,9021299988.0
2007-12-04 17:30:00,0.7157,0.71575,0.71535,0.7156,13929699974.0
2007-12-04 17:45:00,0.7156,0.717,0.7156,0.71655,13865900017.0
2007-12-04 18:00:00,0.71655,0.71705,0.7165,0.71665,16426100040.0
2007-12-04 18:15:00,0.7166,0.7171,0.71655,0.7167,16283599995.0
2007-12-04 18:30:00,0.7167,0.7172,0.71665,0.717,11712600030.0
2007-12-04 18:45:00,0.717,0.71725,0.7168,0.7172,8304099974.0
2007-12-04 19:00:00,0.7172,0.7174,0.717,0.7171,8791499988.0
2007-12-04 19:15:00,0.7171,0.7173,0.717,0.71715,6607299982.0
2007-12-04 19:30:00,0.71715,0.71715,0.7169,0.717,6246200015.0
2007-12-04 19:45:00,0.717,0.7171,0.71685,0.7171,7009400004.0
2007-12-04 20:00:00,0.7171,0.71725,0.71695,0.717,4872400037.0
2007-12-04 20:15:00,0.717,0.71735,0.7169,0.7173,6377600010.0
2007-12-04 20:30:00,0.7173,0.71755,0.7172,0.71745,7814700038.0
2007-12-04 20:45:00,0.71745,0.7176,0.7174,0.7176,6980999936.0
2007-12-04 21:00:00,0.7176,0.7177,0.71745,0.71755,6885100038.0
2007-12-04 21:15:00,0.7176,0.7177,0.7175,0.7176,9833000064.0
2007-12-04 21:30:00,0.7176,0.7176,0.7173,0.71735,6427099994.0
2007-12-04 21:45:00,0.7173,0.71765,0.7172,0.7176,8042299990.0
2007-12-04 22:00:00,0.7176,0.71785,0.7176,0.7178,5161800007.0
2007-12-04 22:15:00,0.7178,0.71785,0.71765,0.7178,5221999976.0
2007-12-04 22:30:00,0.7178,0.7178,0.7176,0.7177,5342500022.0
2007-12-04 22:45:00,0.7177,0.7177,0.7173,0.7174,6138600027.0
2007-12-04 23:00:00,0.7174,0.7174,0.71705,0.7171,3201099991.0
2007-12-04 23:15:00,0.7171,0.7171,0.71685,0.717,5811699994.0
2007-12-04 23:30:00,0.717,0.7173,0.7169,0.71705,3628699998.0
2007-12-04 23:45:00,0.7171,0.71715,0.7166,0.7166,4807100026.0
2007-12-05 00:00:00,0.7166,0.7168,0.7163,0.71645,6156700003.0
2007-12-05 00:15:00,0.71645,0.7168,0.71635,0.7167,3152799994.0
2007-12-05 00:30:00,0.7167,0.717,0.71665,0.71695,3850800000.0
2007-12-05 00:45:00,0.71695,0.71695,0.7166,0.7168,4561900002.0
2007-12-05 01:00:00,0.7168,0.71695,0.71665,0.71695,5821899984.0
2007-12-05 01:15:00,0.71695,0.71725,0.71675,0.71705,6638199971.0
2007-12-05 01:30:00,0.71705,0.7175,0.71705,0.71735,6539399999.0
2007-12-05 01:45:00,0.7173,0.7174,0.71685,0.717,3368000010.0
2007-12-05 02:00:00,0.717,0.7176,0.71695,0.71755,13640799982.0
2007-12-05 02:15:00,0.71755,0.7178,0.71745,0.7175,12972899984.0
2007-12-05 02:30:00,0.7175,0.7178,0.7172,0.7174,13638900090.0
2007-12-05 02:45:00,0.7174,0.7176,0.7172,0.71735,13440699956.0
2007-12-05 03:00:00,0.71735,0.7179,0.71725,0.71765,19926800030.0
2007-12-05 03:15:00,0.71765,0.7178,0.7176,0.7177,13339600021.0
2007-12-05 03:30:00,0.7178,0.7178,0.7175,0.7177,5060499957.0
2007-12-05 03:45:00,0.7176,0.7177,0.7175,0.7176,5950799995.0
2007-12-05 04:00:00,0.7176,0.71805,0.7175,0.71805,8928699994.0
2007-12-05 04:15:00,0.71805,0.71805,0.71765,0.71785,17632900066.0
2007-12-05 04:30:00,0.71785,0.71825,0.7178,0.7182,12883199926.0
2007-12-05 04:45:00,0.7182,0.7182,0.71765,0.71775,10192600012.0
2007-12-05 05:00:00,0.71775,0.7178,0.71725,0.71755,6737399994.0
2007-12-05 05:15:00,0.7175,0.71785,0.7174,0.7177,13152699948.0
2007-12-05 05:30:00,0.7177,0.71785,0.71755,0.71785,7598100001.0
2007-12-05 05:45:00,0.71785,0.7179,0.7176,0.71785,11793200012.0
2007-12-05 06:00:00,0.71785,0.71785,0.7172,0.7176,17856699797.0
2007-12-05 06:15:00,0.7176,0.7179,0.71755,0.71775,8373899997.0
2007-12-05 06:30:00,0.71775,0.7179,0.7175,0.71755,11219899973.0
2007-12-05 06:45:00,0.71755,0.7176,0.7174,0.71745,11848199977.0
2007-12-05 07:00:00,0.71745,0.7175,0.7172,0.71745,10076000009.0
2007-12-05 07:15:00,0.7175,0.7175,0.71715,0.71735,10766800005.0
2007-12-05 07:30:00,0.71735,0.7174,0.71715,0.71735,10905000108.0
2007-12-05 07:45:00,0.71735,0.7174,0.71725,0.7174,9028899990.0
2007-12-05 08:00:00,0.71725,0.71735,0.7171,0.71725,11888299965.0
2007-12-05 08:15:00,0.71725,0.71735,0.7171,0.7172,12282800019.0
2007-12-05 08:30:00,0.7172,0.7176,0.7171,0.7173,6264800042.0
2007-12-05 08:45:00,0.7173,0.71755,0.7171,0.7173,9220600022.0
2007-12-05 09:00:00,0.7173,0.7174,0.71695,0.717,8941400020.0
2007-12-05 09:15:00,0.717,0.7173,0.71675,0.7172,10429200044.0
2007-12-05 09:30:00,0.71725,0.71725,0.71695,0.7171,9027500025.0
2007-12-05 09:45:00,0.7171,0.7172,0.71695,0.7171,8914300025.0
2007-12-05 10:00:00,0.7204,0.7206,0.71745,0.71835,13056499966.0
2007-12-05 10:15:00,0.7184,0.7189,0.7182,0.7186,14189899927.0
2007-12-05 10:30:00,0.7186,0.7191,0.7186,0.71895,12474700001.0
2007-12-05 10:45:00,0.719,0.7223,0.71895,0.72045,15719299946.0
2007-12-05 11:00:00,0.72045,0.7211,0.72025,0.72075,11297900026.0
2007-12-05 11:15:00,0.72075,0.72185,0.7207,0.72135,13885399976.0
2007-12-05 11:30:00,0.72135,0.72325,0.72135,0.7223,10340900038.0
2007-12-05 11:45:00,0.72235,0.7226,0.72195,0.72225,8457799984.0
2007-12-05 12:00:00,0.7223,0.7226,0.72205,0.7221,11413399982.0
2007-12-05 12:15:00,0.7221,0.7221,0.72155,0.722,10239399987.0
2007-12-05 12:30:00,0.722,0.7224,0.7216,0.72185,15899200012.0
2007-12-05 12:45:00,0.72185,0.72195,0.7213,0.72145,17777700125.0
2007-12-05 13:00:00,0.7215,0.7218,0.7214,0.7217,17514199918.0
2007-12-05 13:15:00,0.72165,0.72175,0.7215,0.7217,13170800032.0
2007-12-05 13:30:00,0.72175,0.7218,0.72145,0.72165,13809799985.0
2007-12-05 13:45:00,0.7216,0.7219,0.72135,0.7219,18149300087.0
2007-12-05 14:00:00,0.72185,0.72195,0.72145,0.72145,12826399912.0
2007-12-05 14:15:00,0.72145,0.72195,0.72145,0.7218,14955099960.0
2007-12-05 14:30:00,0.72195,0.7222,0.7218,0.72205,10920249940.0
2007-12-05 14:45:00,0.72205,0.72225,0.72175,0.72195,7843299976.0
2007-12-05 15:00:00,0.722,0.72245,0.72195,0.7223,9281300022.0
2007-12-05 15:15:00,0.7223,0.7226,0.72205,0.7223,24001500203.0
2007-12-05 15:30:00,0.7222,0.7223,0.7218,0.7219,22094800195.0
2007-12-05 15:45:00,0.722,0.7221,0.7217,0.722,25455500285.0
2007-12-05 16:00:00,0.722,0.7221,0.7215,0.7221,24651200085.0
2007-12-05 16:15:00,0.7217,0.7224,0.7216,0.7224,23372900058.0
2007-12-05 16:30:00,0.7224,0.7224,0.7218,0.7221,21690500056.0
2007-12-05 16:45:00,0.722,0.7227,0.72175,0.7227,18213999993.0
2007-12-05 17:00:00,0.7217,0.7226,0.7215,0.7217,20938749952.0
2007-12-05 17:15:00,0.7217,0.7227,0.7216,0.7226,24040700036.0
2007-12-05 17:30:00,0.7219,0.7233,0.72175,0.7231,21139600036.0
2007-12-05 17:45:00,0.7232,0.7232,0.72215,0.7228,23484200049.0
2007-12-05 18:00:00,0.7227,0.7237,0.72225,0.7236,17532599986.0
2007-12-05 18:15:00,0.72225,0.723,0.72215,0.7227,19565999997.0
2007-12-05 18:30:00,0.7227,0.7237,0.7225,0.7236,18812199990.0
2007-12-05 18:45:00,0.7231,0.7236,0.72265,0.7228,16150700013.0
2007-12-05 19:00:00,0.7228,0.7238,0.72275,0.7237,22246349995.0
2007-12-05 19:15:00,0.7237,0.7237,0.72285,0.7231,16417799979.0
2007-12-05 19:30:00,0.72305,0.7238,0.7228,0.7237,19539899958.0
2007-12-05 19:45:00,0.72365,0.7237,0.7223,0.7237,18735600039.0
2007-12-05 20:00:00,0.7238,0.7238,0.7217,0.7231,17476099966.0
2007-12-05 20:15:00,0.7231,0.7233,0.723,0.7231,19176450002.0
2007-12-05 20:30:00,0.7231,0.7231,0.7227,0.7228,13518900029.0
2007-12-05 20:45:00,0.7228,0.7228,0.7222,0.7224,10509899974.0
2007-12-05 21:00:00,0.7224,0.7225,0.7213,0.7213,13347200016.0
2007-12-05 21:15:00,0.7212,0.7217,0.72095,0.7212,27822000057.0
2007-12-05 21:30:00,0.7213,0.7216,0.7207,0.7215,21294499972.0
2007-12-05 21:45:00,0.7215,0.7215,0.7203,0.7214,20428300117.0
2007-12-05 22:00:00,0.72145,0.7218,0.7209,0.7213,16242200160.0
2007-12-05 22:15:00,0.7213,0.7215,0.72105,0.7213,15122999966.0
2007-12-05 22:30:00,0.7213,0.7213,0.72055,0.7206,16636699980.0
2007-12-05 22:45:00,0.7206,0.7212,0.7203,0.721,18873599980.0
2007-12-05 23:00:00,0.7216,0.7217,0.721,0.7211,16254299975.0
2007-12-05 23:15:00,0.7211,0.7213,0.72055,0.72065,15417049992.0
2007-12-05 23:30:00,0.72065,0.7212,0.7206,0.7209,9270399989.0
2007-12-05 23:45:00,0.7209,0.7211,0.7208,0.7208,5571599987.0
2007-12-06 00:00:00,0.7209,0.7211,0.7206,0.72095,5753899995.0
2007-12-06 00:15:00,0.721,0.7212,0.7204,0.7206,3583299964.0
2007-12-06 00:30:00,0.7206,0.7207,0.72005,0.72025,5314999980.0
2007-12-06 00:45:00,0.72025,0.7205,0.7201,0.72025,3526599993.0
2007-12-06 01:00:00,0.72025,0.72065,0.72015,0.72065,2267500001.0
2007-12-06 01:15:00,0.72065,0.72065,0.72005,0.72005,5651999999.0
2007-12-06 01:30:00,0.72005,0.72015,0.7199,0.7201,3867699999.0
2007-12-06 01:45:00,0.7201,0.7201,0.71985,0.7199,4144199997.0
2007-12-06 02:00:00,0.7199,0.72055,0.7199,0.7202,11413999990.0
2007-12-06 02:15:00,0.7202,0.7204,0.7201,0.7203,9876599939.0
2007-12-06 02:30:00,0.7203,0.72055,0.7201,0.7203,7749800010.0
2007-12-06 02:45:00,0.7203,0.72045,0.7201,0.72035,8662500082.0
2007-12-06 03:00:00,0.72035,0.72045,0.72005,0.72005,12947199920.0
2007-12-06 03:15:00,0.72005,0.7202,0.7199,0.72,9899699969.0
2007-12-06 03:30:00,0.71995,0.7202,0.7199,0.72,11875499928.0
2007-12-06 03:45:00,0.72,0.7201,0.71985,0.71995,14991000100.0
2007-12-06 04:00:00,0.72,0.72,0.71945,0.71945,17558900095.0
2007-12-06 04:15:00,0.7194,0.71965,0.71915,0.71925,10333700014.0
2007-12-06 04:30:00,0.71925,0.7194,0.71915,0.71935,8693599988.0
2007-12-06 04:45:00,0.71935,0.71945,0.719,0.71925,13711599960.0
2007-12-06 05:00:00,0.71925,0.7194,0.7191,0.71935,7563649925.0
2007-12-06 05:15:00,0.71935,0.7196,0.71925,0.71945,6864500013.0
2007-12-06 05:30:00,0.71945,0.71965,0.7194,0.71965,12409699882.0
2007-12-06 05:45:00,0.7199,0.72,0.71955,0.7197,17439200013.0
2007-12-06 06:00:00,0.7197,0.7199,0.7196,0.71985,9643499988.0
2007-12-06 06:15:00,0.71985,0.7199,0.7196,0.71985,12454599965.0
2007-12-06 06:30:00,0.71985,0.7201,0.71975,0.71995,13935800078.0
2007-12-06 06:45:00,0.71995,0.72,0.7196,0.7197,13389299979.0
2007-12-06 07:00:00,0.71965,0.71985,0.7194,0.71975,9661400044.0
2007-12-06 07:15:00,0.71975,0.71985,0.7195,0.7198,9941600015.0
2007-12-06 07:30:00,0.7198,0.7198,0.7193,0.71965,11189400020.0
2007-12-06 07:45:00,0.71965,0.71975,0.71945,0.71975,9395599982.0
2007-12-06 08:00:00,0.71975,0.72015,0.71965,0.71995,11750999986.0
2007-12-06 08:15:00,0.71995,0.72005,0.71975,0.7199,11209500020.0
2007-12-06 08:30:00,0.7199,0.7201,0.71965,0.72005,7583200025.0
2007-12-06 08:45:00,0.72005,0.7203,0.7196,0.7197,8359000023.0
2007-12-06 09:00:00,0.71975,0.7201,0.71945,0.71985,6543150050.0
2007-12-06 09:15:00,0.71985,0.72015,0.7195,0.71955,6999499976.0
2007-12-06 09:30:00,0.71945,0.7204,0.71895,0.71995,9620800009.0
2007-12-06 09:45:00,0.71995,0.7208,0.7198,0.7207,16674800069.0
2007-12-06 10:00:00,0.7207,0.72085,0.7196,0.71965,8873600006.0
2007-12-06 10:15:00,0.71965,0.71965,0.7192,0.71965,10169399962.0
2007-12-06 10:30:00,0.71965,0.7201,0.71955,0.71995,8339299974.0
2007-12-06 10:45:00,0.71995,0.72015,0.71935,0.71945,9062800027.0
2007-12-06 11:00:00,0.71945,0.72,0.71925,0.71965,7355700023.0
2007-12-06 11:15:00,0.71965,0.7198,0.71915,0.7193,7032749966.0
2007-12-06 11:30:00,0.7193,0.7193,0.7181,0.7182,21899900109.0
2007-12-06 11:45:00,0.7182,0.71845,0.71805,0.71815,10611100033.0
2007-12-06 12:00:00,0.71815,0.71825,0.7177,0.7181,10840950042.0
2007-12-06 12:15:00,0.71805,0.7182,0.71785,0.7182,11948999985.0
2007-12-06 12:30:00,0.7182,0.7185,0.7181,0.71845,9275599998.0
2007-12-06 12:45:00,0.71845,0.71865,0.71805,0.7182,9424399987.0
2007-12-06 13:00:00,0.7182,0.71855,0.7181,0.7182,3984500006.0
2007-12-06 13:15:00,0.71815,0.7183,0.71795,0.71815,6579900009.0
2007-12-06 13:30:00,0.71815,0.7194,0.71765,0.7181,19413799975.0
2007-12-06 13:45:00,0.7181,0.7193,0.71805,0.71865,15915950034.0
2007-12-06 14:00:00,0.71865,0.72125,0.7181,0.72,20353050034.0
2007-12-06 14:15:00,0.72,0.7205,0.71975,0.71975,14762100028.0
2007-12-06 14:30:00,0.71975,0.7198,0.7186,0.71885,12972999985.0
2007-12-06 14:45:00,0.71885,0.7197,0.71885,0.71945,12901500018.0
2007-12-06 15:00:00,0.71945,0.7199,0.71825,0.7184,10324000007.0
2007-12-06 15:15:00,0.7184,0.7208,0.71835,0.7187,16335900000.0
2007-12-06 15:30:00,0.71865,0.7214,0.71825,0.719,17594300018.0
2007-12-06 15:45:00,0.719,0.7213,0.71895,0.71975,17822330075.0
2007-12-06 16:00:00,0.71975,0.7218,0.7195,0.7201,20527100035.0
2007-12-06 16:15:00,0.7201,0.7214,0.72,0.7214,15437549987.0
2007-12-06 16:30:00,0.7214,0.72165,0.72115,0.72145,11597200028.0
2007-12-06 16:45:00,0.72145,0.7215,0.7212,0.72135,10408599978.0
2007-12-06 17:00:00,0.72135,0.72185,0.7213,0.72145,9167675008.0
2007-12-06 17:15:00,0.72145,0.7216,0.72125,0.72155,11432350024.0
2007-12-06 17:30:00,0.72155,0.7225,0.7212,0.7223,13877199978.0
2007-12-06 17:45:00,0.72225,0.7223,0.72175,0.7218,8580300022.0
2007-12-06 18:00:00,0.7218,0.7222,0.72175,0.72185,6939100012.0
2007-12-06 18:15:00,0.72185,0.72185,0.72115,0.72125,6642599990.0
2007-12-06 18:30:00,0.72125,0.7215,0.72095,0.72095,6699150005.0
2007-12-06 18:45:00,0.72095,0.72175,0.72075,0.7215,12985249963.0
2007-12-06 19:00:00,0.72145,0.7218,0.7214,0.7216,8345300025.0
2007-12-06 19:15:00,0.7216,0.7219,0.72155,0.7216,5438700011.0
2007-12-06 19:30:00,0.7216,0.72165,0.7213,0.72135,11305899965.0
2007-12-06 19:45:00,0.72135,0.72165,0.7212,0.72155,10608900057.0
2007-12-06 20:00:00,0.72155,0.7217,0.72145,0.7216,10887700028.0
2007-12-06 20:15:00,0.7216,0.722,0.72155,0.7219,9165699938.0
2007-12-06 20:30:00,0.7219,0.72235,0.7216,0.7217,10593800000.0
2007-12-06 20:45:00,0.7217,0.7218,0.7212,0.7217,17695899972.0
2007-12-06 21:00:00,0.72175,0.72195,0.7216,0.7218,7255300008.0
2007-12-06 21:15:00,0.7218,0.7219,0.72155,0.72165,5968200003.0
2007-12-06 21:30:00,0.72165,0.72185,0.72145,0.72155,5709650009.0
2007-12-06 21:45:00,0.72155,0.7216,0.7211,0.72115,3502199996.0
2007-12-06 22:00:00,0.72115,0.7217,0.72115,0.72155,4014699996.0
2007-12-06 22:15:00,0.72155,0.7217,0.72145,0.7215,3899100001.0
2007-12-06 22:30:00,0.7215,0.7217,0.7214,0.7215,4462099984.0
2007-12-06 22:45:00,0.7215,0.7217,0.72135,0.72165,6613799997.0
2007-12-06 23:00:00,0.72165,0.7221,0.72155,0.72185,3515600004.0
2007-12-06 23:15:00,0.72185,0.72195,0.72135,0.72155,2600200012.0
2007-12-06 23:30:00,0.72155,0.7217,0.72125,0.72165,2677700002.0
2007-12-06 23:45:00,0.72165,0.72175,0.7214,0.7215,2223100001.0
2007-12-07 00:00:00,0.7215,0.7219,0.7212,0.72175,4898999998.0
2007-12-07 00:15:00,0.7218,0.722,0.7216,0.7218,2258699999.0
2007-12-07 00:30:00,0.7218,0.72195,0.7214,0.7219,2162700002.0
2007-12-07 00:45:00,0.7219,0.722,0.7216,0.7218,3453800010.0
2007-12-07 01:00:00,0.7218,0.722,0.72175,0.7218,3200100018.0
2007-12-07 01:15:00,0.7218,0.7222,0.7218,0.7221,3412100003.0
2007-12-07 01:30:00,0.7221,0.7223,0.72185,0.7221,3590999991.0
2007-12-07 01:45:00,0.722,0.72265,0.72195,0.72245,7107199995.0
2007-12-07 02:00:00,0.72245,0.72245,0.72215,0.7223,17332300075.0
2007-12-07 02:15:00,0.7223,0.7224,0.7221,0.7223,8001643799.0
2007-12-07 02:30:00,0.7223,0.72245,0.7222,0.7224,10466799935.0
2007-12-07 02:45:00,0.7224,0.7225,0.7222,0.72245,8646600003.0
2007-12-07 03:00:00,0.72245,0.7225,0.72205,0.7223,10518900012.0
2007-12-07 03:15:00,0.7223,0.7224,0.7221,0.7224,3778399980.0
2007-12-07 03:30:00,0.7224,0.7225,0.7222,0.7225,4251499988.0
2007-12-07 03:45:00,0.7225,0.7226,0.72235,0.72235,4596599995.0
2007-12-07 04:00:00,0.72235,0.7225,0.72215,0.7223,6804700038.0
2007-12-07 04:15:00,0.7223,0.7226,0.7221,0.7222,8557800003.0
2007-12-07 04:30:00,0.7222,0.7224,0.72205,0.7223,9155399985.0
2007-12-07 04:45:00,0.7223,0.7225,0.7222,0.72245,7692599953.0
2007-12-07 05:00:00,0.7224,0.72255,0.72225,0.72235,9063800068.0
2007-12-07 05:15:00,0.72235,0.72265,0.72225,0.7224,10009499944.0
2007-12-07 05:30:00,0.7223,0.7225,0.72195,0.72235,7366600033.0
2007-12-07 05:45:00,0.72235,0.72245,0.72185,0.72205,7432899958.0
2007-12-07 06:00:00,0.722,0.7221,0.7218,0.7221,9047100063.0
2007-12-07 06:15:00,0.7221,0.7222,0.7217,0.72195,10165899960.0
2007-12-07 06:30:00,0.72195,0.72225,0.7219,0.72195,11196200042.0
2007-12-07 06:45:00,0.722,0.72205,0.7217,0.722,6420900046.0
2007-12-07 07:00:00,0.72195,0.722,0.7217,0.7218,6774500007.0
2007-12-07 07:15:00,0.7218,0.72205,0.72135,0.7215,7823599995.0
2007-12-07 07:30:00,0.7215,0.722,0.7215,0.72185,5802499982.0
2007-12-07 07:45:00,0.72185,0.722,0.72155,0.7217,8080500006.0
2007-12-07 08:00:00,0.7217,0.7218,0.72115,0.7212,5440400025.0
2007-12-07 08:15:00,0.7212,0.72135,0.7209,0.72125,7813099969.0
2007-12-07 08:30:00,0.72125,0.7214,0.72105,0.72125,3621900034.0
2007-12-07 08:45:00,0.72125,0.72145,0.721,0.7212,3726800015.0
2007-12-07 09:00:00,0.7212,0.7218,0.7211,0.72155,7781700013.0
2007-12-07 09:15:00,0.72155,0.7221,0.7211,0.72195,5128300003.0
2007-12-07 09:30:00,0.72195,0.72225,0.7217,0.72175,8205299983.0
2007-12-07 09:45:00,0.72175,0.7223,0.7216,0.7222,9467600028.0
2007-12-07 10:00:00,0.7222,0.72225,0.72145,0.72155,4941000017.0
2007-12-07 10:15:00,0.72155,0.72175,0.7212,0.7217,9367600037.0
2007-12-07 10:30:00,0.7216,0.72215,0.7215,0.7219,8808300032.0
2007-12-07 10:45:00,0.7219,0.7223,0.7211,0.7211,9824799916.0
2007-12-07 11:00:00,0.7211,0.72125,0.72075,0.7211,12446199995.0
2007-12-07 11:15:00,0.7211,0.7212,0.721,0.72105,9652699987.0
2007-12-07 11:30:00,0.72105,0.72115,0.7207,0.72085,7400399993.0
2007-12-07 11:45:00,0.7209,0.7214,0.72085,0.7211,9115200035.0
2007-12-07 12:00:00,0.7211,0.7211,0.7204,0.7208,10111900012.0
2007-12-07 12:15:00,0.7208,0.7208,0.7194,0.71995,9968750054.0
2007-12-07 12:30:00,0.71995,0.72005,0.71955,0.72,11701400029.0
2007-12-07 12:45:00,0.72,0.72065,0.71995,0.7206,16085699978.0
2007-12-07 13:00:00,0.7206,0.7206,0.72025,0.7203,8490400078.0
2007-12-07 13:15:00,0.7203,0.72045,0.7199,0.7202,7290800027.0
2007-12-07 13:30:00,0.7202,0.72045,0.72005,0.72015,5623400021.0
2007-12-07 13:45:00,0.7202,0.72035,0.7199,0.72025,10764999985.0
2007-12-07 14:00:00,0.72025,0.7206,0.7197,0.71985,12810499953.0
2007-12-07 14:15:00,0.7198,0.7204,0.7198,0.7203,24016299997.0
2007-12-07 14:30:00,0.7202,0.721,0.7198,0.7203,21073800010.0
2007-12-07 14:45:00,0.7213,0.7214,0.72015,0.72045,18666999916.0
2007-12-07 15:00:00,0.7205,0.72065,0.7201,0.7201,15331199992.0
2007-12-07 15:15:00,0.7201,0.7216,0.71985,0.72025,18336900045.0
2007-12-07 15:30:00,0.72025,0.7216,0.71985,0.7215,17458900042.0
2007-12-07 15:45:00,0.7215,0.7222,0.72115,0.7213,22438799938.0
2007-12-07 16:00:00,0.7219,0.7221,0.7209,0.7213,20184899993.0
2007-12-07 16:15:00,0.7213,0.7226,0.72125,0.7215,17982800004.0
2007-12-07 16:30:00,0.7215,0.722,0.72145,0.7219,18144699975.0
2007-12-07 16:45:00,0.7219,0.7223,0.7217,0.72195,21484600022.0
2007-12-07 17:00:00,0.722,0.7224,0.7217,0.72235,20137249971.0
2007-12-07 17:15:00,0.72235,0.72275,0.7221,0.72275,19525500021.0
2007-12-07 17:30:00,0.7221,0.7229,0.7219,0.72235,16824299948.0
2007-12-07 17:45:00,0.7224,0.7226,0.72195,0.7226,17336499955.0
2007-12-07 18:00:00,0.72185,0.72255,0.72185,0.72235,25960499892.0
2007-12-07 18:15:00,0.72235,0.7224,0.7217,0.7218,21665399857.0
2007-12-07 18:30:00,0.7222,0.72225,0.7218,0.72225,18229500005.0
2007-12-07 18:45:00,0.72225,0.7228,0.7222,0.72265,15101399967.0
2007-12-07 19:00:00,0.72265,0.72265,0.72155,0.7216,11180299962.0
2007-12-07 19:15:00,0.7216,0.72195,0.72155,0.72195,13908749989.0
2007-12-07 19:30:00,0.72195,0.7227,0.7219,0.72265,11977799995.0
2007-12-07 19:45:00,0.7226,0.7232,0.7214,0.72295,14731100011.0
2007-12-07 20:00:00,0.72295,0.723,0.7213,0.72215,13153899965.0
2007-12-07 20:15:00,0.7222,0.72295,0.72215,0.7229,17599999975.0
2007-12-07 20:30:00,0.7229,0.7229,0.7221,0.7222,12135299979.0
2007-12-07 20:45:00,0.7222,0.7223,0.72145,0.72155,12558300061.0
2007-12-07 21:00:00,0.72155,0.72165,0.72125,0.72155,6801400008.0
2007-12-07 21:15:00,0.72155,0.7216,0.7213,0.7215,8722700026.0
2007-12-07 21:30:00,0.7215,0.72155,0.7212,0.72135,8573799960.0
2007-12-07 21:45:00,0.7214,0.72145,0.72115,0.72125,5549800022.0
2007-12-07 22:00:00,0.7213,0.72135,0.7211,0.72125,9512700003.0
2007-12-07 22:15:00,0.72125,0.72135,0.7209,0.72125,5742700008.0
2007-12-07 22:30:00,0.7212,0.7213,0.7209,0.72105,3564600009.0
2007-12-07 22:45:00,0.72105,0.72125,0.721,0.7212,2068749999.0
2007-12-07 23:00:00,0.7212,0.72136,0.72081,0.72108,6656999972.0
2007-12-07 23:15:00,0.72108,0.72133,0.72091,0.72107,10248899999.0
2007-12-07 23:30:00,0.72107,0.72169,0.72098,0.72141,7808199993.0
2007-12-07 23:45:00,0.7214,0.72175,0.72134,0.72156,9642499993.0
2007-12-10 00:00:00,0.7215,0.72169,0.72113,0.7215,7184599996.0
2007-12-10 00:15:00,0.7216,0.7217,0.7207,0.7208,14053400000.0
2007-12-10 00:30:00,0.7207,0.72125,0.7207,0.721,4418099999.0
2007-12-10 00:45:00,0.72095,0.72105,0.72055,0.7208,13835700059.0
2007-12-10 01:00:00,0.7208,0.72115,0.72075,0.72095,7747000003.0
2007-12-10 01:15:00,0.7209,0.72115,0.72065,0.7207,2828300004.0
2007-12-10 01:30:00,0.7207,0.72075,0.7203,0.72065,4015699997.0
2007-12-10 01:45:00,0.72065,0.72085,0.72025,0.72065,3443700011.0
2007-12-10 02:00:00,0.72065,0.72085,0.7201,0.72075,3825600029.0
2007-12-10 02:15:00,0.7207,0.7208,0.72035,0.72075,1059399999.0
2007-12-10 02:30:00,0.7207,0.721,0.72065,0.72085,2797299985.0
2007-12-10 02:45:00,0.7209,0.7209,0.7205,0.72065,7100000005.0
2007-12-10 03:00:00,0.72065,0.7207,0.7203,0.72045,7641200030.0
2007-12-10 03:15:00,0.72035,0.7205,0.7203,0.72045,3815199997.0
2007-12-10 03:30:00,0.72045,0.7206,0.7204,0.72055,2348500009.0
2007-12-10 03:45:00,0.72045,0.72065,0.72037,0.7205,4919199985.0
2007-12-10 04:00:00,0.72045,0.7206,0.72035,0.72055,10400800022.0
2007-12-10 04:15:00,0.72055,0.72055,0.7203,0.72045,6216700022.0
2007-12-10 04:30:00,0.7204,0.7208,0.72035,0.72075,11254400092.0
2007-12-10 04:45:00,0.72075,0.72075,0.7205,0.7207,2761499991.0
2007-12-10 05:00:00,0.72075,0.72075,0.7206,0.7207,4635300012.0
2007-12-10 05:15:00,0.7207,0.7207,0.7204,0.72065,3288999969.0
2007-12-10 05:30:00,0.7206,0.72075,0.72055,0.7207,4040499980.0
2007-12-10 05:45:00,0.7207,0.72095,0.7206,0.7207,3557600004.0
2007-12-10 06:00:00,0.7207,0.72075,0.72055,0.7206,2556500000.0
2007-12-10 06:15:00,0.72065,0.72085,0.7205,0.7206,5096200003.0
2007-12-10 06:30:00,0.72065,0.7208,0.7206,0.72075,3666500001.0
2007-12-10 06:45:00,0.72075,0.72085,0.7206,0.7207,3665699976.0
2007-12-10 07:00:00,0.72065,0.72075,0.7198,0.72035,6588599984.0
2007-12-10 07:15:00,0.72035,0.72045,0.72015,0.7204,7190799975.0
2007-12-10 07:30:00,0.72035,0.7205,0.72015,0.72035,7347199987.0
2007-12-10 07:45:00,0.72035,0.7206,0.72005,0.7202,9098099978.0
2007-12-10 08:00:00,0.7203,0.7203,0.71975,0.71995,14526299949.0
2007-12-10 08:15:00,0.71995,0.72015,0.71985,0.72015,4733400011.0
2007-12-10 08:30:00,0.72015,0.7206,0.72005,0.72035,7368099991.0
2007-12-10 08:45:00,0.72035,0.72055,0.7202,0.7205,2833699999.0
2007-12-10 09:00:00,0.7205,0.72075,0.7204,0.7207,6989199979.0
2007-12-10 09:15:00,0.72065,0.7209,0.72045,0.7209,9805399993.0
2007-12-10 09:30:00,0.7209,0.721,0.72045,0.7205,8835499979.0
2007-12-10 09:45:00,0.7205,0.7206,0.7199,0.7205,15628999976.0
2007-12-10 10:00:00,0.7205,0.72115,0.7186,0.7209,18134099937.0
2007-12-10 10:15:00,0.7209,0.72095,0.7185,0.7207,19079299959.0
2007-12-10 10:30:00,0.7207,0.7207,0.7185,0.7185,18503399996.0
2007-12-10 10:45:00,0.71945,0.71955,0.718,0.7186,18913799911.0
2007-12-10 11:00:00,0.7186,0.7191,0.7182,0.7186,16572099909.0
2007-12-10 11:15:00,0.71865,0.7187,0.7179,0.71855,18435199924.0
2007-12-10 11:30:00,0.71855,0.7189,0.7183,0.71855,14667099938.0
2007-12-10 11:45:00,0.71855,0.7187,0.7181,0.71855,19139199943.0
2007-12-10 12:00:00,0.71855,0.71865,0.7183,0.7186,15432299978.0
2007-12-10 12:15:00,0.7186,0.719,0.7184,0.7186,15130899976.0
2007-12-10 12:30:00,0.71855,0.7186,0.7182,0.71845,13318900008.0
2007-12-10 12:45:00,0.7184,0.71875,0.7183,0.71855,15498100049.0
2007-12-10 13:00:00,0.71855,0.71875,0.71835,0.71875,10430099999.0
2007-12-10 13:15:00,0.71875,0.71905,0.7187,0.71895,15899099914.0
2007-12-10 13:30:00,0.71895,0.719,0.71865,0.71885,17149099971.0
2007-12-10 13:45:00,0.71885,0.7194,0.71865,0.7193,18621299927.0
2007-12-10 14:00:00,0.71935,0.7196,0.7186,0.71865,18992899975.0
2007-12-10 14:15:00,0.7195,0.7196,0.71855,0.71915,22300799953.0
2007-12-10 14:30:00,0.7197,0.72,0.7188,0.71905,19864800041.0
2007-12-10 14:45:00,0.71905,0.7198,0.71895,0.7196,18190400000.0
2007-12-10 15:00:00,0.71955,0.7198,0.71945,0.7195,22295099972.0
2007-12-10 15:15:00,0.7195,0.71975,0.71945,0.7196,16356899979.0
2007-12-10 15:30:00,0.7196,0.72005,0.71955,0.7196,17253199978.0
2007-12-10 15:45:00,0.7196,0.71985,0.71945,0.7198,18080799941.0
2007-12-10 16:00:00,0.7197,0.71995,0.7192,0.7192,22441800027.0
2007-12-10 16:15:00,0.7197,0.72015,0.7192,0.71985,19318700045.0
2007-12-10 16:30:00,0.7188,0.7201,0.7187,0.71975,19237300036.0
2007-12-10 16:45:00,0.7198,0.7199,0.7197,0.71985,13640699965.0
2007-12-10 17:00:00,0.71985,0.7199,0.7186,0.7193,21247999950.0
2007-12-10 17:15:00,0.7193,0.7194,0.7183,0.71875,18544300000.0
2007-12-10 17:30:00,0.71875,0.7191,0.71865,0.71895,20637399985.0
2007-12-10 17:45:00,0.7193,0.7193,0.7189,0.719,16522999914.0
2007-12-10 18:00:00,0.719,0.7193,0.71885,0.7191,21583800029.0
2007-12-10 18:15:00,0.7187,0.7192,0.71805,0.71905,18671799971.0
2007-12-10 18:30:00,0.71905,0.7193,0.7189,0.7193,14792300012.0
2007-12-10 18:45:00,0.7193,0.7194,0.71905,0.7192,15090900032.0
2007-12-10 19:00:00,0.7192,0.7194,0.71905,0.71915,20412599919.0
2007-12-10 19:15:00,0.71915,0.7194,0.71855,0.7186,13865899931.0
2007-12-10 19:30:00,0.7186,0.71995,0.7186,0.7196,17832300013.0
2007-12-10 19:45:00,0.7196,0.7196,0.7191,0.7191,10932800023.0
2007-12-10 20:00:00,0.7195,0.7198,0.7194,0.71945,12170799981.0
2007-12-10 20:15:00,0.7195,0.7195,0.71915,0.7193,8838299986.0
2007-12-10 20:30:00,0.7191,0.71935,0.7191,0.7193,8028500008.0
2007-12-10 20:45:00,0.7193,0.7194,0.7189,0.7189,14724799951.0
2007-12-10 21:00:00,0.71915,0.7193,0.7188,0.7193,13886199971.0
2007-12-10 21:15:00,0.71925,0.7193,0.7186,0.7191,16635999990.0
2007-12-10 21:30:00,0.7191,0.71925,0.71895,0.71905,9549299957.0
2007-12-10 21:45:00,0.71905,0.7191,0.71885,0.71885,7663699974.0
2007-12-10 22:00:00,0.7189,0.7189,0.71865,0.7187,7577700006.0
2007-12-10 22:15:00,0.7187,0.7188,0.7185,0.7186,9488399974.0
2007-12-10 22:30:00,0.71855,0.7188,0.7185,0.71865,7723800010.0
2007-12-10 22:45:00,0.71865,0.7188,0.7186,0.7187,9748900022.0
2007-12-10 23:00:00,0.71865,0.7187,0.71835,0.7186,10592800051.0
2007-12-10 23:15:00,0.7186,0.71915,0.71855,0.7191,13146599929.0
2007-12-10 23:30:00,0.7191,0.7193,0.71895,0.719,7828500012.0
2007-12-10 23:45:00,0.719,0.71905,0.7187,0.7188,10055599908.0
2007-12-11 00:00:00,0.7188,0.71895,0.7185,0.71885,6390999963.0
2007-12-11 00:15:00,0.71895,0.71895,0.71855,0.71875,2168699968.0
2007-12-11 00:30:00,0.71875,0.71925,0.71875,0.7192,4447099979.0
2007-12-11 00:45:00,0.7192,0.7194,0.71905,0.7192,8620399944.0
2007-12-11 01:00:00,0.7192,0.7194,0.719,0.7192,4746899950.0
2007-12-11 01:15:00,0.7192,0.7194,0.7191,0.7193,6361799962.0
2007-12-11 01:30:00,0.7193,0.71955,0.71925,0.7194,8480900065.0
2007-12-11 01:45:00,0.7195,0.7195,0.71895,0.71935,15224800027.0
2007-12-11 02:00:00,0.7194,0.7195,0.7192,0.71935,8330999995.0
2007-12-11 02:15:00,0.71935,0.7194,0.71905,0.7192,6963500020.0
2007-12-11 02:30:00,0.71925,0.7193,0.7187,0.719,10056400041.0
2007-12-11 02:45:00,0.719,0.7191,0.7186,0.719,12260799998.0
2007-12-11 03:00:00,0.7183,0.7191,0.71825,0.7187,13829500006.0
2007-12-11 03:15:00,0.7187,0.7188,0.7185,0.7188,4747299978.0
2007-12-11 03:30:00,0.7188,0.7192,0.7187,0.7191,14095399940.0
2007-12-11 03:45:00,0.7191,0.7191,0.7188,0.71905,5374000018.0
2007-12-11 04:00:00,0.71905,0.7193,0.719,0.7191,12776999951.0
2007-12-11 04:15:00,0.7191,0.7193,0.719,0.7192,7959199947.0
2007-12-11 04:30:00,0.7192,0.7194,0.71905,0.7192,7027099945.0
2007-12-11 04:45:00,0.71915,0.7193,0.71895,0.71895,8645299950.0
2007-12-11 05:00:00,0.71895,0.71935,0.71895,0.7192,12394299942.0
2007-12-11 05:15:00,0.7192,0.71935,0.719,0.7193,2722599992.0
2007-12-11 05:30:00,0.7193,0.71935,0.71905,0.7193,2276999996.0
2007-12-11 05:45:00,0.7193,0.7195,0.71905,0.7193,4962499992.0
2007-12-11 06:00:00,0.71935,0.71945,0.71915,0.7192,2523600005.0
2007-12-11 06:15:00,0.71935,0.71935,0.7191,0.7193,3935999996.0
2007-12-11 06:30:00,0.7193,0.7197,0.7192,0.7195,6237599992.0
2007-12-11 06:45:00,0.71945,0.7195,0.71915,0.7194,10937400000.0
2007-12-11 07:00:00,0.7194,0.7195,0.71925,0.71945,6595400025.0
2007-12-11 07:15:00,0.71945,0.7196,0.7193,0.7195,8253200006.0
2007-12-11 07:30:00,0.71945,0.7195,0.71925,0.71925,5536799943.0
2007-12-11 07:45:00,0.7193,0.7194,0.7191,0.7192,5435699975.0
2007-12-11 08:00:00,0.7192,0.7193,0.7189,0.7191,5130000014.0
2007-12-11 08:15:00,0.7191,0.7192,0.7189,0.7191,2589599998.0
2007-12-11 08:30:00,0.71895,0.71925,0.71895,0.71915,4391300000.0
2007-12-11 08:45:00,0.71915,0.7195,0.7191,0.7195,12700400062.0
2007-12-11 09:00:00,0.7195,0.7198,0.7181,0.7196,15736500041.0
2007-12-11 09:15:00,0.7182,0.72,0.718,0.71915,20359600021.0
2007-12-11 09:30:00,0.7192,0.71925,0.7186,0.7188,17012499942.0
2007-12-11 09:45:00,0.71865,0.7193,0.7175,0.71775,22114300009.0
2007-12-11 10:00:00,0.7189,0.7189,0.7179,0.7181,21361299991.0
2007-12-11 10:15:00,0.71815,0.71875,0.71805,0.7187,15883509598.0
2007-12-11 10:30:00,0.7187,0.71885,0.71855,0.7188,16479299957.0
2007-12-11 10:45:00,0.71875,0.7193,0.7177,0.7188,16592699965.0
2007-12-11 11:00:00,0.71875,0.71905,0.7187,0.7189,14149100028.0
2007-12-11 11:15:00,0.71885,0.719,0.7186,0.71865,13933599917.0
2007-12-11 11:30:00,0.71865,0.7187,0.7169,0.7176,17304599952.0
2007-12-11 11:45:00,0.7176,0.718,0.7166,0.71715,15472500028.0
2007-12-11 12:00:00,0.71715,0.71745,0.7166,0.71735,25789300049.0
2007-12-11 12:15:00,0.7174,0.71765,0.7162,0.7172,17527899933.0
2007-12-11 12:30:00,0.7172,0.7173,0.7167,0.717,15484299957.0
2007-12-11 12:45:00,0.717,0.7171,0.7165,0.71675,12696999991.0
2007-12-11 13:00:00,0.7167,0.71715,0.7162,0.7163,14869699987.0
2007-12-11 13:15:00,0.7163,0.7166,0.7155,0.7166,25677599945.0
2007-12-11 13:30:00,0.7166,0.71665,0.7164,0.7165,14108400016.0
2007-12-11 13:45:00,0.7165,0.7165,0.716,0.7161,15339599940.0
2007-12-11 14:00:00,0.7161,0.7161,0.71535,0.7159,22426000085.0
2007-12-11 14:15:00,0.7156,0.7165,0.71535,0.7155,22171699984.0
2007-12-11 14:30:00,0.7155,0.7157,0.7153,0.71565,16592999891.0
2007-12-11 14:45:00,0.71565,0.7158,0.71555,0.7157,16215199936.0
2007-12-11 15:00:00,0.7167,0.7172,0.71575,0.7159,17397000027.0
2007-12-11 15:15:00,0.71595,0.7176,0.71585,0.7164,18001199938.0
2007-12-11 15:30:00,0.7164,0.7182,0.71615,0.7182,18876599933.0
2007-12-11 15:45:00,0.71635,0.7186,0.71615,0.7185,21086399974.0
2007-12-11 16:00:00,0.7186,0.7187,0.71685,0.71715,18881799946.0
2007-12-11 16:15:00,0.71715,0.7192,0.7171,0.7191,23578200006.0
2007-12-11 16:30:00,0.7176,0.7197,0.7176,0.7196,22752099973.0
2007-12-11 16:45:00,0.7197,0.7203,0.71815,0.7186,21057000060.0
2007-12-11 17:00:00,0.7186,0.7205,0.71825,0.71835,22515299995.0
2007-12-11 17:15:00,0.71835,0.7212,0.71825,0.71915,22346649988.0
2007-12-11 17:30:00,0.71915,0.7212,0.71915,0.7195,17728599977.0
2007-12-11 17:45:00,0.721,0.7211,0.7197,0.7206,25797900002.0
2007-12-11 18:00:00,0.7206,0.7212,0.72015,0.7204,18230399994.0
2007-12-11 18:15:00,0.7204,0.7216,0.72035,0.7209,23637100016.0
2007-12-11 18:30:00,0.7214,0.72145,0.7211,0.7212,12948820024.0
2007-12-11 18:45:00,0.7212,0.72125,0.721,0.72115,11918599976.0
2007-12-11 19:00:00,0.72115,0.7213,0.7207,0.72095,14001600038.0
2007-12-11 19:15:00,0.721,0.72105,0.72085,0.72095,13962600014.0
2007-12-11 19:30:00,0.72095,0.721,0.72075,0.7208,12323900005.0
2007-12-11 19:45:00,0.7208,0.7211,0.7206,0.721,12580800002.0
2007-12-11 20:00:00,0.721,0.7212,0.7207,0.7212,11580199968.0
2007-12-11 20:15:00,0.7212,0.7214,0.7209,0.7209,10268199996.0
2007-12-11 20:30:00,0.7209,0.72115,0.7207,0.7207,8728999955.0
2007-12-11 20:45:00,0.7207,0.7208,0.7206,0.7207,11414800064.0
2007-12-11 21:00:00,0.7207,0.721,0.72005,0.7206,14617800021.0
2007-12-11 21:15:00,0.7206,0.7215,0.7202,0.7206,20958500006.0
2007-12-11 21:30:00,0.7206,0.72135,0.72045,0.7213,18856777806.0
2007-12-11 21:45:00,0.7213,0.7213,0.7202,0.7206,18993699983.0
2007-12-11 22:00:00,0.72065,0.7209,0.72025,0.7204,15586299980.0
2007-12-11 22:15:00,0.72035,0.721,0.7203,0.72085,16353699980.0
2007-12-11 22:30:00,0.72085,0.72085,0.7199,0.72,12017700022.0
2007-12-11 22:45:00,0.72,0.72065,0.7199,0.7206,17272599987.0
2007-12-11 23:00:00,0.7206,0.7206,0.71985,0.72025,15150599943.0
2007-12-11 23:15:00,0.72025,0.7205,0.72015,0.72025,7772599994.0
2007-12-11 23:30:00,0.72025,0.7205,0.7201,0.7204,9710199985.0
2007-12-11 23:45:00,0.7204,0.7205,0.72,0.72,7526199986.0
2007-12-12 00:00:00,0.7202,0.7203,0.71995,0.7202,5077999997.0
2007-12-12 00:15:00,0.72015,0.72035,0.72,0.7202,2657099979.0
2007-12-12 00:30:00,0.7202,0.7205,0.71995,0.7201,4151800018.0
2007-12-12 00:45:00,0.7201,0.72015,0.71975,0.7199,2788700000.0
2007-12-12 01:00:00,0.71985,0.72075,0.71985,0.72065,2775099999.0
2007-12-12 01:15:00,0.7207,0.7207,0.7203,0.7206,2405500000.0
2007-12-12 01:30:00,0.72045,0.7205,0.7199,0.7201,4712800000.0
2007-12-12 01:45:00,0.72015,0.72035,0.72005,0.72015,3938399991.0
2007-12-12 02:00:00,0.72015,0.7204,0.72005,0.7203,4362300006.0
2007-12-12 02:15:00,0.7203,0.7203,0.7197,0.7199,11070899970.0
2007-12-12 02:30:00,0.71985,0.7199,0.7196,0.71975,6325700004.0
2007-12-12 02:45:00,0.7198,0.7203,0.71955,0.7198,7416700029.0
2007-12-12 03:00:00,0.71975,0.7201,0.71975,0.71985,9930999938.0
2007-12-12 03:15:00,0.71995,0.7201,0.71975,0.7199,7658899995.0
2007-12-12 03:30:00,0.72005,0.7204,0.72,0.7204,9950800028.0
2007-12-12 03:45:00,0.7204,0.7205,0.72005,0.7201,7725900026.0
2007-12-12 04:00:00,0.7201,0.7202,0.7197,0.7199,4764999991.0
2007-12-12 04:15:00,0.71985,0.72,0.7196,0.71995,5802499982.0
2007-12-12 04:30:00,0.71995,0.72,0.71975,0.71985,9270400048.0
2007-12-12 04:45:00,0.7198,0.72015,0.71975,0.72,6725199983.0
2007-12-12 05:00:00,0.72,0.72015,0.7198,0.7199,4824200001.0
2007-12-12 05:15:00,0.7199,0.72,0.71965,0.71995,3819499997.0
2007-12-12 05:30:00,0.71995,0.7201,0.71975,0.71985,7738538158.0
2007-12-12 05:45:00,0.7199,0.72,0.71965,0.7198,5734200019.0
2007-12-12 06:00:00,0.7198,0.71995,0.71955,0.71955,7776799951.0
2007-12-12 06:15:00,0.7196,0.7196,0.7193,0.7194,7865100027.0
2007-12-12 06:30:00,0.7194,0.7195,0.7193,0.7195,4635200030.0
2007-12-12 06:45:00,0.7194,0.71965,0.71935,0.71955,5815599986.0
2007-12-12 07:00:00,0.7195,0.7196,0.71935,0.7195,2555999990.0
2007-12-12 07:15:00,0.7194,0.7198,0.7194,0.7197,6622699974.0
2007-12-12 07:30:00,0.7197,0.72015,0.71945,0.7199,14417699959.0
2007-12-12 07:45:00,0.71985,0.7202,0.71985,0.7201,10712899964.0
2007-12-12 08:00:00,0.72005,0.7201,0.7196,0.71985,13565199947.0
2007-12-12 08:15:00,0.7197,0.7199,0.7194,0.7196,5289499958.0
2007-12-12 08:30:00,0.7196,0.7199,0.71945,0.71965,11092000014.0
2007-12-12 08:45:00,0.71965,0.72,0.71955,0.7198,13147299961.0
2007-12-12 09:00:00,0.7198,0.7199,0.7195,0.7197,15297399995.0
2007-12-12 09:15:00,0.7197,0.7198,0.7185,0.7196,24909400098.0
2007-12-12 09:30:00,0.7196,0.7203,0.7183,0.7201,21571800055.0
2007-12-12 09:45:00,0.72015,0.7203,0.7184,0.7202,16274200057.0
2007-12-12 10:00:00,0.7202,0.72035,0.7182,0.71975,21046499941.0
2007-12-12 10:15:00,0.71975,0.71995,0.7186,0.71875,20881099901.0
2007-12-12 10:30:00,0.71875,0.7194,0.71835,0.71845,18225900019.0
2007-12-12 10:45:00,0.7185,0.7186,0.7182,0.7183,13342700018.0
2007-12-12 11:00:00,0.7183,0.719,0.71825,0.7186,20822899973.0
2007-12-12 11:15:00,0.71855,0.7193,0.71835,0.71865,16397499964.0
2007-12-12 11:30:00,0.7189,0.7196,0.7185,0.71885,19967499873.0
2007-12-12 11:45:00,0.71885,0.7192,0.7188,0.7189,19524799988.0
2007-12-12 12:00:00,0.7189,0.7192,0.71875,0.7191,15335199954.0
2007-12-12 12:15:00,0.7191,0.7193,0.7188,0.7189,12749199983.0
2007-12-12 12:30:00,0.7181,0.71905,0.7179,0.7187,22494599996.0
2007-12-12 12:45:00,0.71865,0.7193,0.7186,0.71915,19565099997.0
2007-12-12 13:00:00,0.71915,0.71925,0.71845,0.71845,16876599948.0
2007-12-12 13:15:00,0.7185,0.7186,0.7182,0.71835,10675439808.0
2007-12-12 13:30:00,0.71835,0.71865,0.718,0.71855,12757663982.0
2007-12-12 13:45:00,0.71855,0.7187,0.71825,0.71825,12543460011.0
2007-12-12 14:00:00,0.71825,0.7187,0.7182,0.71855,12277600001.0
2007-12-12 14:15:00,0.71855,0.71865,0.71835,0.7186,9430799973.0
2007-12-12 14:30:00,0.7186,0.7187,0.71835,0.71845,8541299980.0
2007-12-12 14:45:00,0.71845,0.71875,0.7177,0.71855,13493899946.0
2007-12-12 15:00:00,0.71855,0.7199,0.7164,0.71955,21434399968.0
2007-12-12 15:15:00,0.71955,0.72015,0.7162,0.71835,11800799937.0
2007-12-12 15:30:00,0.71835,0.7184,0.7163,0.717,26944600040.0
2007-12-12 15:45:00,0.7176,0.71805,0.7168,0.7171,22825139995.0
2007-12-12 16:00:00,0.7179,0.7183,0.717,0.7174,22006399995.0
2007-12-12 16:15:00,0.7175,0.7177,0.7165,0.7176,18627699910.0
2007-12-12 16:30:00,0.7165,0.7176,0.7164,0.7173,21415399955.0
2007-12-12 16:45:00,0.7171,0.7177,0.71685,0.7171,24394700025.0
2007-12-12 17:00:00,0.7171,0.7175,0.7171,0.71745,20678599796.0
2007-12-12 17:15:00,0.7174,0.7178,0.7173,0.7175,22385000063.0
2007-12-12 17:30:00,0.7174,0.7177,0.7173,0.7174,20203600050.0
2007-12-12 17:45:00,0.7174,0.7177,0.717,0.7173,19381799935.0
2007-12-12 18:00:00,0.7172,0.7177,0.7171,0.7174,27286599962.0
2007-12-12 18:15:00,0.7178,0.7178,0.7173,0.7176,22245299899.0
2007-12-12 18:30:00,0.71755,0.718,0.7174,0.7175,20438499840.0
2007-12-12 18:45:00,0.7178,0.7178,0.71725,0.71735,20554199994.0
2007-12-12 19:00:00,0.71735,0.7178,0.7172,0.7178,19159299909.0
2007-12-12 19:15:00,0.7178,0.7183,0.7174,0.71765,24145199953.0
2007-12-12 19:30:00,0.7178,0.7188,0.7177,0.71785,14855399945.0
2007-12-12 19:45:00,0.71785,0.7179,0.71765,0.7179,13113199977.0
2007-12-12 20:00:00,0.7179,0.71825,0.7178,0.71815,16487499938.0
2007-12-12 20:15:00,0.7181,0.7187,0.7181,0.71855,16362900066.0
2007-12-12 20:30:00,0.71855,0.71885,0.7182,0.7183,19824500000.0
2007-12-12 20:45:00,0.71825,0.7184,0.7178,0.718,20129599906.0
2007-12-12 21:00:00,0.718,0.7183,0.718,0.7181,18833599985.0
2007-12-12 21:15:00,0.7181,0.71875,0.71805,0.7187,17434000030.0
2007-12-12 21:30:00,0.7187,0.7187,0.7183,0.71835,14763599995.0
2007-12-12 21:45:00,0.71835,0.7189,0.71835,0.7189,14782899956.0
2007-12-12 22:00:00,0.7186,0.71885,0.7184,0.71865,19157299939.0
2007-12-12 22:15:00,0.71865,0.71875,0.7183,0.7185,16142799994.0
2007-12-12 22:30:00,0.7185,0.71855,0.7183,0.7184,12849000008.0
2007-12-12 22:45:00,0.7184,0.7187,0.71825,0.7186,14133499995.0
2007-12-12 23:00:00,0.7186,0.7186,0.71825,0.7184,8060099982.0
2007-12-12 23:15:00,0.7184,0.7184,0.71825,0.71835,4265899987.0
2007-12-12 23:30:00,0.71835,0.71865,0.71835,0.71865,5326600017.0
2007-12-12 23:45:00,0.71865,0.71865,0.71825,0.7183,4164799997.0
2007-12-13 00:00:00,0.7183,0.7185,0.7181,0.71835,4888699992.0
2007-12-13 00:15:00,0.7184,0.7186,0.7183,0.7186,2479899977.0
2007-12-13 00:30:00,0.71865,0.71875,0.7185,0.71875,2846700001.0
2007-12-13 00:45:00,0.7187,0.7189,0.7187,0.7189,2488300001.0
2007-12-13 01:00:00,0.7189,0.719,0.71875,0.71885,5646500002.0
2007-12-13 01:15:00,0.71885,0.719,0.71865,0.71885,4756599983.0
2007-12-13 01:30:00,0.71885,0.71905,0.7188,0.71885,3284699983.0
2007-12-13 01:45:00,0.71885,0.7194,0.7188,0.7193,6345199963.0
2007-12-13 02:00:00,0.7193,0.7201,0.71925,0.71985,18066100001.0
2007-12-13 02:15:00,0.71985,0.7201,0.71975,0.72005,4887800012.0
2007-12-13 02:30:00,0.72005,0.7201,0.7198,0.7199,1991999997.0
2007-12-13 02:45:00,0.71985,0.72035,0.71985,0.72015,2366499994.0
2007-12-13 03:00:00,0.72015,0.7202,0.7199,0.71995,2385599990.0
2007-12-13 03:15:00,0.71995,0.72,0.7197,0.7198,6557799979.0
2007-12-13 03:30:00,0.7198,0.7198,0.7195,0.71955,2161200005.0
2007-12-13 03:45:00,0.71965,0.71975,0.7195,0.7197,2613399998.0
2007-12-13 04:00:00,0.7197,0.7199,0.71955,0.71975,2429000015.0
2007-12-13 04:15:00,0.71975,0.7199,0.71965,0.71975,2390000011.0
2007-12-13 04:30:00,0.71975,0.7198,0.71915,0.7193,3442399995.0
2007-12-13 04:45:00,0.71935,0.7194,0.71915,0.71935,2819000001.0
2007-12-13 05:00:00,0.71935,0.7194,0.71895,0.71925,7538999963.0
2007-12-13 05:15:00,0.71925,0.71935,0.71905,0.71915,11162999868.0
2007-12-13 05:30:00,0.71915,0.71915,0.719,0.71915,5525499987.0
2007-12-13 05:45:00,0.71915,0.71915,0.71883,0.7191,1833700003.0
2007-12-13 06:00:00,0.7191,0.71915,0.7188,0.719,6453499997.0
2007-12-13 06:15:00,0.719,0.71915,0.7188,0.71905,12857800025.0
2007-12-13 06:30:00,0.719,0.7192,0.71895,0.71905,2611700001.0
2007-12-13 06:45:00,0.7191,0.7192,0.71895,0.7191,3735900001.0
2007-12-13 07:00:00,0.7191,0.71925,0.71893,0.7191,2300500008.0
2007-12-13 07:15:00,0.71894,0.71915,0.71886,0.719,6625599895.0
2007-12-13 07:30:00,0.71895,0.71915,0.71895,0.71905,6522999977.0
2007-12-13 07:45:00,0.7191,0.71925,0.71905,0.71915,3202300009.0
2007-12-13 08:00:00,0.71915,0.7193,0.71905,0.71925,6230300009.0
2007-12-13 08:15:00,0.71925,0.7198,0.71905,0.7195,11011799997.0
2007-12-13 08:30:00,0.71955,0.71995,0.7195,0.7199,12804999987.0
2007-12-13 08:45:00,0.7199,0.72055,0.71985,0.7204,10723400016.0
2007-12-13 09:00:00,0.7204,0.7207,0.7201,0.7203,17406800009.0
2007-12-13 09:15:00,0.7203,0.7205,0.72015,0.7203,12833099980.0
2007-12-13 09:30:00,0.7203,0.7208,0.72,0.7206,14376099992.0
2007-12-13 09:45:00,0.7205,0.7209,0.72045,0.7207,17516099980.0
2007-12-13 10:00:00,0.72065,0.7207,0.7197,0.72035,21466599914.0
2007-12-13 10:15:00,0.72035,0.7209,0.7199,0.7206,17712399975.0
2007-12-13 10:30:00,0.7206,0.72065,0.7195,0.72055,12870400024.0
2007-12-13 10:45:00,0.7205,0.72065,0.72025,0.7203,12808199960.0
2007-12-13 11:00:00,0.7203,0.72045,0.7192,0.7203,18727299992.0
2007-12-13 11:15:00,0.7203,0.72055,0.71995,0.72005,18496800079.0
2007-12-13 11:30:00,0.72,0.72005,0.71945,0.7198,16928900003.0
2007-12-13 11:45:00,0.7198,0.7199,0.71925,0.71965,14343199954.0
2007-12-13 12:00:00,0.71965,0.71965,0.71925,0.7196,12672299962.0
2007-12-13 12:15:00,0.7196,0.71965,0.7194,0.71965,11765299994.0
2007-12-13 12:30:00,0.71965,0.71965,0.7186,0.7193,14135399992.0
2007-12-13 12:45:00,0.7193,0.7194,0.7187,0.71915,17823400044.0
2007-12-13 13:00:00,0.71905,0.71935,0.7184,0.71905,17757300003.0
2007-12-13 13:15:00,0.71905,0.71905,0.7179,0.7186,16775400004.0
2007-12-13 13:30:00,0.7185,0.7192,0.7183,0.71895,14849899977.0
2007-12-13 13:45:00,0.71895,0.719,0.71875,0.7188,13716300059.0
2007-12-13 14:00:00,0.7188,0.71885,0.71815,0.71825,15192625977.0
2007-12-13 14:15:00,0.71825,0.7193,0.7178,0.7185,17557800030.0
2007-12-13 14:30:00,0.7185,0.7195,0.71835,0.71915,17950799993.0
2007-12-13 14:45:00,0.71915,0.71945,0.71895,0.7192,13702050005.0
2007-12-13 15:00:00,0.71895,0.71935,0.7189,0.7193,12540299981.0
2007-12-13 15:15:00,0.71925,0.71965,0.7192,0.71935,14133699978.0
2007-12-13 15:30:00,0.71935,0.71965,0.7184,0.7185,23306899947.0
2007-12-13 15:45:00,0.7191,0.71935,0.7184,0.7184,24979000068.0
2007-12-13 16:00:00,0.7185,0.71945,0.7183,0.71885,22394699928.0
2007-12-13 16:15:00,0.7189,0.7189,0.7183,0.7186,14188899999.0
2007-12-13 16:30:00,0.7186,0.7187,0.7166,0.7167,23220099903.0
2007-12-13 16:45:00,0.7186,0.7187,0.7162,0.7185,26240599889.0
2007-12-13 17:00:00,0.7165,0.71865,0.7165,0.7186,18111700049.0
2007-12-13 17:15:00,0.7186,0.7187,0.716,0.7161,25357299934.0
2007-12-13 17:30:00,0.7171,0.7175,0.7157,0.7159,20330049990.0
2007-12-13 17:45:00,0.7158,0.7168,0.7153,0.7167,23763674971.0
2007-12-13 18:00:00,0.7166,0.7169,0.7149,0.71665,24107999905.0
2007-12-13 18:15:00,0.71665,0.7168,0.7155,0.71625,22770049915.0
2007-12-13 18:30:00,0.7161,0.7162,0.7158,0.716,18554499964.0
2007-12-13 18:45:00,0.716,0.7162,0.71525,0.7162,17479499943.0
2007-12-13 19:00:00,0.7154,0.7161,0.71485,0.7154,19619599890.0
2007-12-13 19:15:00,0.7154,0.71625,0.7152,0.7161,20407399919.0
2007-12-13 19:30:00,0.7161,0.7166,0.7158,0.7162,12938300059.0
2007-12-13 19:45:00,0.7162,0.7164,0.71615,0.7163,10581199994.0
2007-12-13 20:00:00,0.7166,0.7167,0.71605,0.71615,16920599876.0
2007-12-13 20:15:00,0.7162,0.71635,0.716,0.71625,14068299977.0
2007-12-13 20:30:00,0.71625,0.7168,0.71625,0.7166,11312150020.0
2007-12-13 20:45:00,0.71665,0.7171,0.71655,0.7166,12254099972.0
2007-12-13 21:00:00,0.7166,0.7172,0.71655,0.7168,18258100014.0
2007-12-13 21:15:00,0.7168,0.7169,0.71655,0.7167,14658999980.0
2007-12-13 21:30:00,0.71665,0.7168,0.7166,0.7168,9594999981.0
2007-12-13 21:45:00,0.7168,0.7173,0.71675,0.7171,10198450044.0
2007-12-13 22:00:00,0.7171,0.71735,0.71705,0.71715,12283199963.0
2007-12-13 22:15:00,0.71715,0.71735,0.7171,0.71735,9430699994.0
2007-12-13 22:30:00,0.7173,0.71735,0.71715,0.7172,8166899995.0
2007-12-13 22:45:00,0.7172,0.7173,0.7169,0.717,9107149981.0
2007-12-13 23:00:00,0.71695,0.717,0.71645,0.7168,14314899977.0
2007-12-13 23:15:00,0.71675,0.7169,0.7162,0.7164,12944800078.0
2007-12-13 23:30:00,0.7164,0.71665,0.71615,0.71645,12043599962.0
2007-12-13 23:45:00,0.7165,0.717,0.71645,0.7167,10058699907.0
2007-12-14 00:00:00,0.7167,0.71695,0.7165,0.7169,6196299991.0
2007-12-14 00:15:00,0.7169,0.717,0.7166,0.71665,3202399996.0
2007-12-14 00:30:00,0.7167,0.7167,0.7163,0.7165,4067999979.0
2007-12-14 00:45:00,0.71645,0.7165,0.71615,0.7164,2870799953.0
2007-12-14 01:00:00,0.7164,0.7166,0.7162,0.71655,2548700001.0
2007-12-14 01:15:00,0.71655,0.7168,0.7164,0.7166,3146600006.0
2007-12-14 01:30:00,0.7165,0.71685,0.7165,0.7166,4923700029.0
2007-12-14 01:45:00,0.7166,0.7167,0.71585,0.71605,5760199990.0
2007-12-14 02:00:00,0.716,0.71615,0.71565,0.7158,6263000007.0
2007-12-14 02:15:00,0.71565,0.7158,0.71525,0.71575,15764300006.0
2007-12-14 02:30:00,0.71575,0.71575,0.7155,0.7157,8483099953.0
2007-12-14 02:45:00,0.7157,0.7159,0.71545,0.71565,8635400053.0
2007-12-14 03:00:00,0.71565,0.71585,0.7153,0.71555,10376099973.0
2007-12-14 03:15:00,0.71555,0.716,0.7155,0.7159,11339000018.0
2007-12-14 03:30:00,0.7159,0.7162,0.7158,0.7161,3536800004.0
2007-12-14 03:45:00,0.71595,0.71615,0.7159,0.7161,7602699933.0
2007-12-14 04:00:00,0.7161,0.71625,0.716,0.7162,2964199990.0
2007-12-14 04:15:00,0.71625,0.7168,0.716,0.71655,9278499954.0
2007-12-14 04:30:00,0.71655,0.71685,0.7162,0.71685,7722999982.0
2007-12-14 04:45:00,0.71685,0.7169,0.7163,0.7165,7327099949.0
2007-12-14 05:00:00,0.7165,0.7167,0.7163,0.7164,7228499939.0
2007-12-14 05:15:00,0.7164,0.7165,0.7162,0.71635,3040199996.0
2007-12-14 05:30:00,0.71635,0.7165,0.71615,0.7163,2581400012.0
2007-12-14 05:45:00,0.7163,0.7165,0.7159,0.7163,4871200005.0
2007-12-14 06:00:00,0.7163,0.71645,0.7161,0.7164,4193600011.0
2007-12-14 06:15:00,0.7164,0.7166,0.71627,0.7165,3299100008.0
2007-12-14 06:30:00,0.7165,0.71705,0.7164,0.71695,6197599953.0
2007-12-14 06:45:00,0.71695,0.7172,0.7169,0.717,6844599989.0
2007-12-14 07:00:00,0.717,0.7171,0.7167,0.7168,5848599990.0
2007-12-14 07:15:00,0.71685,0.71705,0.7164,0.7166,6979100011.0
2007-12-14 07:30:00,0.7166,0.7166,0.7161,0.71625,10131500016.0
2007-12-14 07:45:00,0.71625,0.71695,0.7162,0.71675,11168499978.0
2007-12-14 08:00:00,0.71675,0.71705,0.7167,0.71695,7094800017.0
2007-12-14 08:15:00,0.717,0.71715,0.7165,0.717,8208249980.0
2007-12-14 08:30:00,0.717,0.7175,0.71675,0.71685,14471549889.0
2007-12-14 08:45:00,0.7174,0.7175,0.7164,0.71665,17803099973.0
2007-12-14 09:00:00,0.71665,0.71685,0.7163,0.7168,21399400003.0
2007-12-14 09:15:00,0.71685,0.7173,0.7161,0.71715,19830900063.0
2007-12-14 09:30:00,0.71715,0.7177,0.717,0.7174,13785399974.0
2007-12-14 09:45:00,0.71735,0.7176,0.716,0.7168,15901499992.0
2007-12-14 10:00:00,0.7168,0.71705,0.71635,0.7168,15011899969.0
2007-12-14 10:15:00,0.7156,0.7169,0.7156,0.7165,15422900055.0
2007-12-14 10:30:00,0.7165,0.71655,0.71605,0.7162,14464599998.0
2007-12-14 10:45:00,0.7162,0.7165,0.7161,0.71615,15391299976.0
2007-12-14 11:00:00,0.71615,0.7165,0.7157,0.7164,16921799954.0
2007-12-14 11:15:00,0.7163,0.7165,0.716,0.7161,15234400006.0
2007-12-14 11:30:00,0.7161,0.7163,0.71535,0.7155,17606933322.0
2007-12-14 11:45:00,0.7155,0.716,0.71515,0.71575,15606200011.0
2007-12-14 12:00:00,0.71555,0.7166,0.71525,0.71645,16558699959.0
2007-12-14 12:15:00,0.71645,0.71665,0.7163,0.7165,17307600052.0
2007-12-14 12:30:00,0.71645,0.71685,0.7164,0.71665,16139099941.0
2007-12-14 12:45:00,0.71665,0.7169,0.7152,0.71685,16621149968.0
2007-12-14 13:00:00,0.71685,0.71685,0.71645,0.7165,10045300026.0
2007-12-14 13:15:00,0.7165,0.7168,0.71545,0.71565,22268100012.0
2007-12-14 13:30:00,0.71565,0.71625,0.7156,0.7159,12821599978.0
2007-12-14 13:45:00,0.7159,0.71605,0.7152,0.71605,9958599984.0
2007-12-14 14:00:00,0.71605,0.7161,0.7152,0.71555,10570499990.0
2007-12-14 14:15:00,0.71555,0.71615,0.71535,0.7157,12003599954.0
2007-12-14 14:30:00,0.7157,0.716,0.7156,0.7158,11546599960.0
2007-12-14 14:45:00,0.7158,0.7161,0.7154,0.7156,14733799955.0
2007-12-14 15:00:00,0.7156,0.7159,0.7153,0.71565,9171399947.0
2007-12-14 15:15:00,0.71565,0.71655,0.71565,0.7162,11552599986.0
2007-12-14 15:30:00,0.7162,0.71635,0.7148,0.7157,21018699965.0
2007-12-14 15:45:00,0.71565,0.7158,0.7144,0.71555,17065500031.0
2007-12-14 16:00:00,0.71555,0.71565,0.71465,0.7147,18379700084.0
2007-12-14 16:15:00,0.7147,0.71505,0.7142,0.7148,17721700002.0
2007-12-14 16:30:00,0.7148,0.71505,0.7142,0.7142,19452299976.0
2007-12-14 16:45:00,0.71475,0.71545,0.714,0.7146,22333199920.0
2007-12-14 17:00:00,0.7147,0.7156,0.7141,0.7148,22061946968.0
2007-12-14 17:15:00,0.7148,0.7149,0.71405,0.7147,23513049974.0
2007-12-14 17:30:00,0.7146,0.71465,0.7139,0.7144,21139459104.0
2007-12-14 17:45:00,0.7143,0.71465,0.7139,0.7144,26134400002.0
2007-12-14 18:00:00,0.7145,0.7148,0.7142,0.7142,20681899940.0
2007-12-14 18:15:00,0.71425,0.7147,0.7142,0.71455,11462600004.0
2007-12-14 18:30:00,0.71475,0.7148,0.7139,0.71445,16541100008.0
2007-12-14 18:45:00,0.71445,0.71465,0.7139,0.71445,20453200032.0
2007-12-14 19:00:00,0.71445,0.7148,0.71435,0.7145,8726299971.0
2007-12-14 19:15:00,0.7145,0.71485,0.71445,0.71475,15932900002.0
2007-12-14 19:30:00,0.71475,0.7148,0.71415,0.71455,17051900027.0
2007-12-14 19:45:00,0.71455,0.7156,0.7143,0.7146,15615549827.0
2007-12-14 20:00:00,0.7146,0.7154,0.7144,0.71465,12944549921.0
2007-12-14 20:15:00,0.71465,0.7149,0.7146,0.7148,7179000007.0
2007-12-14 20:30:00,0.71475,0.7155,0.7146,0.71505,17478699878.0
2007-12-14 20:45:00,0.71505,0.7157,0.7149,0.7155,12461100002.0
2007-12-14 21:00:00,0.7156,0.7156,0.71495,0.715,17377399978.0
2007-12-14 21:15:00,0.715,0.71515,0.71485,0.71505,11023599982.0
2007-12-14 21:30:00,0.715,0.71565,0.715,0.71555,13719950006.0
2007-12-14 21:45:00,0.71555,0.71575,0.7154,0.7155,10751399959.0
2007-12-14 22:00:00,0.7155,0.7157,0.7149,0.71545,11061500027.0
2007-12-14 22:15:00,0.7154,0.71545,0.7152,0.71525,11537299997.0
2007-12-14 22:30:00,0.7153,0.71535,0.7149,0.71505,13754599969.0
2007-12-14 22:45:00,0.715,0.71505,0.7147,0.71495,9478750016.0
2007-12-14 23:00:00,0.71495,0.71514,0.71479,0.71499,7853499970.0
2007-12-14 23:15:00,0.715,0.7154,0.71484,0.715,8219199965.0
2007-12-14 23:30:00,0.71502,0.71522,0.71479,0.71479,7524999963.0
2007-12-14 23:45:00,0.71478,0.71509,0.71473,0.71496,11555999945.0
2007-12-17 00:00:00,0.71404,0.71429,0.7135,0.7138,7575000008.0
2007-12-17 00:15:00,0.7139,0.7139,0.7135,0.7137,4017100011.0
2007-12-17 00:30:00,0.7137,0.7142,0.7136,0.7141,3339599999.0
2007-12-17 00:45:00,0.7141,0.7143,0.7139,0.7143,1516700000.0
2007-12-17 01:00:00,0.7143,0.71455,0.714,0.7143,2534699998.0
2007-12-17 01:15:00,0.71435,0.71505,0.71415,0.715,3210800000.0
2007-12-17 01:30:00,0.715,0.71545,0.71475,0.7151,2612500000.0
2007-12-17 01:45:00,0.7151,0.71545,0.7147,0.7148,2400400000.0
2007-12-17 02:00:00,0.7148,0.71545,0.7148,0.7154,6739799999.0
2007-12-17 02:15:00,0.7154,0.7155,0.71495,0.7152,4410100015.0
2007-12-17 02:30:00,0.7152,0.7155,0.71495,0.71515,3389699998.0
2007-12-17 02:45:00,0.71515,0.71555,0.7151,0.7154,3117599997.0
2007-12-17 03:00:00,0.7154,0.71545,0.71515,0.7154,1581500000.0
2007-12-17 03:15:00,0.7154,0.71555,0.7151,0.71535,2170400009.0
2007-12-17 03:30:00,0.71525,0.7154,0.71515,0.7153,5629999991.0
2007-12-17 03:45:00,0.7153,0.7153,0.71495,0.71515,2480499992.0
2007-12-17 04:00:00,0.7151,0.7154,0.715,0.71515,3396700002.0
2007-12-17 04:15:00,0.71515,0.7155,0.71505,0.71525,1900399999.0
2007-12-17 04:30:00,0.71525,0.71545,0.71495,0.71545,4054100013.0
2007-12-17 04:45:00,0.71545,0.7155,0.7153,0.71535,3125399997.0
2007-12-17 05:00:00,0.71535,0.7155,0.7148,0.7149,5456655301.0
2007-12-17 05:15:00,0.71485,0.715,0.71465,0.7149,4082099997.0
2007-12-17 05:30:00,0.7148,0.7151,0.7148,0.7149,5343099999.0
2007-12-17 05:45:00,0.71495,0.7151,0.71485,0.71495,3524000001.0
2007-12-17 06:00:00,0.71495,0.7152,0.7149,0.7149,2848000005.0
2007-12-17 06:15:00,0.7149,0.7149,0.71445,0.71475,2093000004.0
2007-12-17 06:30:00,0.71475,0.715,0.7145,0.7149,2198399999.0
2007-12-17 06:45:00,0.7149,0.7151,0.71475,0.71505,7408500043.0
2007-12-17 07:00:00,0.71505,0.7152,0.7149,0.7151,2529399988.0
2007-12-17 07:15:00,0.7151,0.7152,0.715,0.7152,1261900001.0
2007-12-17 07:30:00,0.71515,0.71535,0.715,0.71535,1985100000.0
2007-12-17 07:45:00,0.71535,0.7155,0.71505,0.71535,4045500015.0
2007-12-17 08:00:00,0.71535,0.7154,0.7149,0.71515,2364399999.0
2007-12-17 08:15:00,0.71515,0.7153,0.71475,0.715,5179399985.0
2007-12-17 08:30:00,0.715,0.7152,0.7149,0.7151,2976300002.0
2007-12-17 08:45:00,0.7151,0.71535,0.7146,0.7147,9603499970.0
2007-12-17 09:00:00,0.71465,0.71525,0.71445,0.7151,7286499988.0
2007-12-17 09:15:00,0.7151,0.7156,0.71505,0.7153,7415699979.0
2007-12-17 09:30:00,0.7153,0.71535,0.7143,0.7145,12482699968.0
2007-12-17 09:45:00,0.7145,0.71495,0.71415,0.7148,17966599968.0
2007-12-17 10:00:00,0.7145,0.715,0.71385,0.71415,23216700043.0
2007-12-17 10:15:00,0.71415,0.71455,0.71375,0.7139,12720099982.0
2007-12-17 10:30:00,0.7139,0.7143,0.7137,0.714,17316799983.0
2007-12-17 10:45:00,0.714,0.71455,0.7134,0.71445,18676699984.0
2007-12-17 11:00:00,0.7145,0.7148,0.7127,0.7144,19991299996.0
2007-12-17 11:15:00,0.7144,0.7144,0.7138,0.714,14610500010.0
2007-12-17 11:30:00,0.714,0.7141,0.7135,0.7136,15356699992.0
2007-12-17 11:45:00,0.71355,0.7138,0.7127,0.71295,15568199994.0
2007-12-17 12:00:00,0.71295,0.713,0.71245,0.7125,14114899992.0
2007-12-17 12:15:00,0.7125,0.7131,0.71225,0.71295,17539100078.0
2007-12-17 12:30:00,0.7129,0.71315,0.7123,0.71275,15271700035.0
2007-12-17 12:45:00,0.71275,0.71285,0.7123,0.7126,13019800000.0
2007-12-17 13:00:00,0.7123,0.713,0.7122,0.713,15971099966.0
2007-12-17 13:15:00,0.713,0.7137,0.71285,0.71295,13312400041.0
2007-12-17 13:30:00,0.71295,0.7137,0.7124,0.71245,19717500175.0
2007-12-17 13:45:00,0.71245,0.7138,0.71225,0.7124,16618399970.0
2007-12-17 14:00:00,0.7134,0.7137,0.71225,0.7129,16013549985.0
2007-12-17 14:15:00,0.71295,0.7139,0.71265,0.71355,12479430275.0
2007-12-17 14:30:00,0.71355,0.7138,0.71325,0.7133,8618467228.0
2007-12-17 14:45:00,0.7133,0.7139,0.7133,0.71335,11088199984.0
2007-12-17 15:00:00,0.71345,0.7138,0.71325,0.7136,11987399991.0
2007-12-17 15:15:00,0.7136,0.71405,0.71335,0.71335,19393100043.0
2007-12-17 15:30:00,0.7134,0.7136,0.7128,0.7135,12253850011.0
2007-12-17 15:45:00,0.71355,0.71375,0.7128,0.7133,12451999979.0
2007-12-17 16:00:00,0.7126,0.7139,0.7125,0.7139,15784999965.0
2007-12-17 16:15:00,0.7139,0.7139,0.7132,0.71325,11701699983.0
2007-12-17 16:30:00,0.71335,0.71335,0.71275,0.7129,19667199852.0
2007-12-17 16:45:00,0.7129,0.7133,0.71275,0.71275,14826599988.0
2007-12-17 17:00:00,0.71275,0.7132,0.7125,0.7131,20421999972.0
2007-12-17 17:15:00,0.713,0.713,0.7126,0.7128,17062999982.0
2007-12-17 17:30:00,0.7128,0.7133,0.71275,0.713,13944400000.0
2007-12-17 17:45:00,0.713,0.71335,0.71295,0.71335,12728999984.0
2007-12-17 18:00:00,0.71335,0.7135,0.7121,0.7131,18913400006.0
2007-12-17 18:15:00,0.71315,0.7132,0.71295,0.71295,10264699976.0
2007-12-17 18:30:00,0.71295,0.71305,0.71275,0.7129,13608999970.0
2007-12-17 18:45:00,0.7129,0.7131,0.7122,0.7124,14692600050.0
2007-12-17 19:00:00,0.71235,0.71245,0.71195,0.71205,13659549977.0
2007-12-17 19:15:00,0.71205,0.71215,0.7116,0.7119,9923299976.0
2007-12-17 19:30:00,0.7119,0.712,0.71145,0.71165,12160999976.0
2007-12-17 19:45:00,0.7116,0.7118,0.7112,0.71155,13513099966.0
2007-12-17 20:00:00,0.7115,0.7119,0.71135,0.7118,8396100001.0
2007-12-17 20:15:00,0.7118,0.71215,0.71175,0.7121,8174199909.0
2007-12-17 20:30:00,0.7121,0.71225,0.7118,0.71185,8036099943.0
2007-12-17 20:45:00,0.71185,0.7121,0.7118,0.71205,6079299966.0
2007-12-17 21:00:00,0.71205,0.71215,0.71135,0.71165,10000799976.0
2007-12-17 21:15:00,0.71165,0.712,0.7114,0.71195,10411899962.0
2007-12-17 21:30:00,0.71195,0.7122,0.71185,0.71205,5746699958.0
2007-12-17 21:45:00,0.71205,0.71215,0.7118,0.71195,10020199982.0
2007-12-17 22:00:00,0.7119,0.71215,0.71175,0.71205,8052299966.0
2007-12-17 22:15:00,0.7121,0.7122,0.712,0.71205,5458000006.0
2007-12-17 22:30:00,0.71205,0.7121,0.71175,0.712,4261299980.0
2007-12-17 22:45:00,0.71195,0.71255,0.71175,0.71245,7087500010.0
2007-12-17 23:00:00,0.71245,0.71245,0.7122,0.71225,6371999998.0
2007-12-17 23:15:00,0.71225,0.71225,0.71185,0.7121,10060000012.0
2007-12-17 23:30:00,0.71205,0.7122,0.71185,0.71195,7852600000.0
2007-12-17 23:45:00,0.7121,0.7126,0.71195,0.71255,3630499988.0
2007-12-18 00:00:00,0.7125,0.7126,0.712,0.7123,4207499998.0
2007-12-18 00:15:00,0.7123,0.7129,0.7121,0.71275,2558099997.0
2007-12-18 00:30:00,0.7127,0.713,0.7123,0.7128,4343199991.0
2007-12-18 00:45:00,0.71275,0.71305,0.7125,0.71285,2429899999.0
2007-12-18 01:00:00,0.71285,0.7129,0.7124,0.71275,5508900002.0
2007-12-18 01:15:00,0.7128,0.7129,0.7126,0.7128,2470299999.0
2007-12-18 01:30:00,0.7128,0.713,0.7127,0.7129,1407200000.0
2007-12-18 01:45:00,0.7129,0.7131,0.71265,0.713,1852200000.0
2007-12-18 02:00:00,0.713,0.7133,0.71275,0.71305,4821799996.0
2007-12-18 02:15:00,0.71295,0.71305,0.7127,0.71285,2963900018.0
2007-12-18 02:30:00,0.7128,0.7131,0.71245,0.7128,2351999992.0
2007-12-18 02:45:00,0.71275,0.7132,0.71275,0.7129,7600999967.0
2007-12-18 03:00:00,0.71295,0.71305,0.71255,0.7126,4798100032.0
2007-12-18 03:15:00,0.71265,0.7127,0.71175,0.7121,7221400022.0
2007-12-18 03:30:00,0.7121,0.7126,0.71205,0.7122,5178899990.0
2007-12-18 03:45:00,0.7122,0.7123,0.71205,0.71205,5362299965.0
2007-12-18 04:00:00,0.7121,0.71215,0.71185,0.7119,5454700000.0
2007-12-18 04:15:00,0.7119,0.7123,0.71185,0.7122,1880600000.0
2007-12-18 04:30:00,0.7122,0.71225,0.712,0.71205,2570899994.0
2007-12-18 04:45:00,0.712,0.71205,0.71185,0.712,1724799996.0
2007-12-18 05:00:00,0.712,0.71255,0.7119,0.71255,3132899985.0
2007-12-18 05:15:00,0.71245,0.7126,0.71225,0.7125,3813499996.0
2007-12-18 05:30:00,0.71255,0.7129,0.71245,0.71265,5409899981.0
2007-12-18 05:45:00,0.71265,0.7137,0.7126,0.7128,9430299985.0
2007-12-18 06:00:00,0.7128,0.71335,0.71275,0.7132,7781000003.0
2007-12-18 06:15:00,0.7132,0.71355,0.71315,0.71335,6706700001.0
2007-12-18 06:30:00,0.7134,0.7134,0.71305,0.7132,3659400000.0
2007-12-18 06:45:00,0.7132,0.71385,0.71315,0.7135,4731299996.0
2007-12-18 07:00:00,0.71355,0.7136,0.7133,0.7136,2263899985.0
2007-12-18 07:15:00,0.7135,0.7136,0.71335,0.7134,1977200004.0
2007-12-18 07:30:00,0.7134,0.7136,0.71335,0.71345,1791999999.0
2007-12-18 07:45:00,0.71345,0.7136,0.7133,0.71335,4011999996.0
2007-12-18 08:00:00,0.7134,0.7135,0.713,0.71315,4053100005.0
2007-12-18 08:15:00,0.71315,0.7133,0.71295,0.71305,2821600016.0
2007-12-18 08:30:00,0.71305,0.7134,0.7129,0.7132,3267599983.0
2007-12-18 08:45:00,0.7131,0.7132,0.7127,0.713,2478699999.0
2007-12-18 09:00:00,0.7129,0.713,0.7122,0.71265,7189099994.0
2007-12-18 09:15:00,0.71255,0.71295,0.71235,0.71255,7840399984.0
2007-12-18 09:30:00,0.71255,0.71275,0.7123,0.71255,6402800000.0
2007-12-18 09:45:00,0.71255,0.713,0.7122,0.71285,9057400006.0
2007-12-18 10:00:00,0.71285,0.71285,0.71195,0.7123,13278999983.0
2007-12-18 10:15:00,0.7123,0.71265,0.7122,0.7124,9891800029.0
2007-12-18 10:30:00,0.7124,0.7126,0.71225,0.71235,11047599977.0
2007-12-18 10:45:00,0.71235,0.7126,0.7122,0.71245,10658500004.0
2007-12-18 11:00:00,0.71245,0.7125,0.71195,0.71195,9739099986.0
2007-12-18 11:15:00,0.712,0.7129,0.712,0.71255,16718499988.0
2007-12-18 11:30:00,0.71255,0.71485,0.7125,0.71445,15240406608.0
2007-12-18 11:45:00,0.71445,0.71465,0.71395,0.71435,12448999998.0
2007-12-18 12:00:00,0.715,0.71505,0.7144,0.7147,13479200023.0
2007-12-18 12:15:00,0.7147,0.71475,0.71445,0.7146,12394150017.0
2007-12-18 12:30:00,0.7146,0.71505,0.71455,0.71495,11683749983.0
2007-12-18 12:45:00,0.71505,0.71515,0.7147,0.715,8989500011.0
2007-12-18 13:00:00,0.715,0.7153,0.7147,0.71475,15137849953.0
2007-12-18 13:15:00,0.71475,0.7149,0.71385,0.71435,17699399976.0
2007-12-18 13:30:00,0.71435,0.71455,0.7142,0.7143,11302500072.0
2007-12-18 13:45:00,0.71435,0.71485,0.71435,0.7147,10973400032.0
2007-12-18 14:00:00,0.71465,0.71485,0.714,0.71455,11270599999.0
2007-12-18 14:15:00,0.7146,0.7148,0.71435,0.71475,7090300010.0
2007-12-18 14:30:00,0.71475,0.71475,0.7145,0.7146,6919500009.0
2007-12-18 14:45:00,0.7146,0.7148,0.7145,0.71455,8751599994.0
2007-12-18 15:00:00,0.71455,0.715,0.71455,0.7148,9875100016.0
2007-12-18 15:15:00,0.7148,0.7148,0.71425,0.71435,13064000016.0
2007-12-18 15:30:00,0.71435,0.7149,0.71425,0.7148,12601000004.0
2007-12-18 15:45:00,0.7148,0.7148,0.7145,0.7145,12034200028.0
2007-12-18 16:00:00,0.7145,0.715,0.71445,0.71485,10264700005.0
2007-12-18 16:15:00,0.7149,0.7152,0.7137,0.71495,20106250036.0
2007-12-18 16:30:00,0.7149,0.71505,0.71405,0.71415,16750799989.0
2007-12-18 16:45:00,0.7141,0.7143,0.7136,0.71425,12513750018.0
2007-12-18 17:00:00,0.71425,0.7143,0.7134,0.7134,16885400035.0
2007-12-18 17:15:00,0.71375,0.7139,0.7135,0.7136,17663499970.0
2007-12-18 17:30:00,0.7136,0.7142,0.71355,0.7141,19360999908.0
2007-12-18 17:45:00,0.7141,0.7149,0.7136,0.7137,26551299924.0
2007-12-18 18:00:00,0.7137,0.7137,0.7134,0.7135,16046299998.0
2007-12-18 18:15:00,0.7135,0.7139,0.7134,0.7138,16612000015.0
2007-12-18 18:30:00,0.7138,0.7143,0.71365,0.71425,17500200008.0
2007-12-18 18:45:00,0.71425,0.7158,0.71425,0.7145,16175300061.0
2007-12-18 19:00:00,0.7145,0.71485,0.71445,0.7146,8344339956.0
2007-12-18 19:15:00,0.71465,0.71585,0.71455,0.71555,15824699995.0
2007-12-18 19:30:00,0.7156,0.71585,0.7155,0.7158,10177100019.0
2007-12-18 19:45:00,0.7158,0.7159,0.7155,0.7156,7172500007.0
2007-12-18 20:00:00,0.7156,0.71585,0.7155,0.71555,4886500000.0
2007-12-18 20:15:00,0.71555,0.71565,0.71545,0.7156,3763200010.0
2007-12-18 20:30:00,0.7156,0.71585,0.71545,0.71555,3785599988.0
2007-12-18 20:45:00,0.71555,0.71565,0.7155,0.7155,2617600002.0
2007-12-18 21:00:00,0.71555,0.71575,0.71545,0.7157,3935700002.0
2007-12-18 21:15:00,0.71565,0.7157,0.71545,0.71555,2157199987.0
2007-12-18 21:30:00,0.71555,0.7156,0.71545,0.71545,2895299984.0
2007-12-18 21:45:00,0.71545,0.71565,0.7153,0.7156,4484549984.0
2007-12-18 22:00:00,0.7156,0.71565,0.7154,0.7156,7372100032.0
2007-12-18 22:15:00,0.7156,0.71595,0.71555,0.7158,5352800012.0
2007-12-18 22:30:00,0.7158,0.7159,0.71555,0.71565,4566799981.0
2007-12-18 22:45:00,0.71565,0.7159,0.71555,0.71575,2249499988.0
2007-12-18 23:00:00,0.71575,0.71575,0.7154,0.7156,2492299993.0
2007-12-18 23:15:00,0.7156,0.71565,0.71505,0.7156,3139899985.0
2007-12-18 23:30:00,0.71565,0.7157,0.71545,0.7155,1763299975.0
2007-12-18 23:45:00,0.7155,0.7158,0.71525,0.7154,2520800001.0
2007-12-19 00:00:00,0.7154,0.7155,0.71495,0.7151,5994100000.0
2007-12-19 00:15:00,0.7151,0.7152,0.7148,0.71485,4063799982.0
2007-12-19 00:30:00,0.71485,0.7152,0.71475,0.71505,2065999998.0
2007-12-19 00:45:00,0.71505,0.71535,0.715,0.71525,1617800003.0
2007-12-19 01:00:00,0.71525,0.7154,0.715,0.7152,836500000.0
2007-12-19 01:15:00,0.7152,0.71535,0.71455,0.71465,1444100004.0
2007-12-19 01:30:00,0.71465,0.715,0.7146,0.71495,1036600000.0
2007-12-19 01:45:00,0.71495,0.715,0.71455,0.71475,2442200005.0
2007-12-19 02:00:00,0.71475,0.715,0.71475,0.7149,2122799993.0
2007-12-19 02:15:00,0.7149,0.7152,0.7149,0.7151,3903000042.0
2007-12-19 02:30:00,0.7151,0.71515,0.7149,0.715,2961299999.0
2007-12-19 02:45:00,0.715,0.7153,0.7149,0.71525,4068299990.0
2007-12-19 03:00:00,0.71525,0.71575,0.7151,0.71575,2327899991.0
2007-12-19 03:15:00,0.71575,0.7158,0.71555,0.7156,1209299996.0
2007-12-19 03:30:00,0.7156,0.71575,0.7155,0.71575,1392599997.0
2007-12-19 03:45:00,0.71575,0.71585,0.7154,0.71545,2102900001.0
2007-12-19 04:00:00,0.71545,0.7156,0.7152,0.7153,944199998.0
2007-12-19 04:15:00,0.7153,0.71555,0.7153,0.7155,1068799998.0
2007-12-19 04:30:00,0.7155,0.71565,0.7154,0.7155,1981900000.0
2007-12-19 04:45:00,0.7155,0.7156,0.71535,0.7154,1660799998.0
2007-12-19 05:00:00,0.7154,0.71555,0.71535,0.7154,1027200003.0
2007-12-19 05:15:00,0.7154,0.71555,0.7153,0.7154,1314100009.0
2007-12-19 05:30:00,0.7154,0.7155,0.71525,0.71545,1389099998.0
2007-12-19 05:45:00,0.71545,0.71545,0.7152,0.71525,1381599997.0
2007-12-19 06:00:00,0.7152,0.7155,0.71515,0.7155,1866200001.0
2007-12-19 06:15:00,0.7155,0.71555,0.71525,0.7154,2051699987.0
2007-12-19 06:30:00,0.7153,0.71555,0.7152,0.7155,2218900008.0
2007-12-19 06:45:00,0.7155,0.71555,0.71535,0.7155,1157899990.0
2007-12-19 07:00:00,0.7155,0.7156,0.7154,0.71555,2070600009.0
2007-12-19 07:15:00,0.7156,0.71575,0.71545,0.71565,1548899985.0
2007-12-19 07:30:00,0.71565,0.71585,0.7156,0.71575,1326100001.0
2007-12-19 07:45:00,0.71575,0.71585,0.71555,0.7156,1435000001.0
2007-12-19 08:00:00,0.71565,0.71585,0.7155,0.7158,1415999991.0
2007-12-19 08:15:00,0.7158,0.71625,0.71565,0.71625,2818499982.0
2007-12-19 08:30:00,0.71605,0.71645,0.71595,0.71595,2485800007.0
2007-12-19 08:45:00,0.716,0.71615,0.7156,0.71575,6940300004.0
2007-12-19 09:00:00,0.71585,0.7161,0.715,0.7153,7690199972.0
2007-12-19 09:15:00,0.71525,0.71535,0.7146,0.7151,8907000049.0
2007-12-19 09:30:00,0.7151,0.71535,0.71465,0.71495,16754100026.0
2007-12-19 09:45:00,0.71495,0.71495,0.71445,0.7148,10698899997.0
2007-12-19 10:00:00,0.71485,0.7155,0.71465,0.7153,13544000041.0
2007-12-19 10:15:00,0.7153,0.71615,0.713,0.7159,14035800077.0
2007-12-19 10:30:00,0.7159,0.716,0.7151,0.7151,17847200017.0
2007-12-19 10:45:00,0.71515,0.71525,0.71315,0.7134,14006599985.0
2007-12-19 11:00:00,0.7134,0.7173,0.71325,0.7143,15314600003.0
2007-12-19 11:15:00,0.71435,0.7145,0.71305,0.7135,17157749988.0
2007-12-19 11:30:00,0.717,0.7174,0.71485,0.7165,17491299990.0
2007-12-19 11:45:00,0.7173,0.7176,0.7166,0.7176,22680100002.0
2007-12-19 12:00:00,0.7171,0.7174,0.7167,0.71685,17314750016.0
2007-12-19 12:15:00,0.71685,0.7182,0.7166,0.717,17674299992.0
2007-12-19 12:30:00,0.717,0.71745,0.7169,0.7173,14766999986.0
2007-12-19 12:45:00,0.7173,0.71775,0.7173,0.71765,15056949986.0
2007-12-19 13:00:00,0.7176,0.7181,0.7173,0.718,19414300043.0
2007-12-19 13:15:00,0.718,0.7182,0.71765,0.7181,16969699926.0
2007-12-19 13:30:00,0.7181,0.7184,0.7171,0.7173,16883100008.0
2007-12-19 13:45:00,0.71845,0.7186,0.7181,0.71815,16253150019.0
2007-12-19 14:00:00,0.71815,0.7182,0.7173,0.7173,13122200019.0
2007-12-19 14:15:00,0.7177,0.7177,0.71725,0.7173,13990099955.0
2007-12-19 14:30:00,0.7173,0.7177,0.71715,0.7174,11984299971.0
2007-12-19 14:45:00,0.7174,0.718,0.71735,0.71745,11128299981.0
2007-12-19 15:00:00,0.7175,0.7179,0.71745,0.7175,9448000026.0
2007-12-19 15:15:00,0.71745,0.7177,0.71735,0.71755,12964699977.0
2007-12-19 15:30:00,0.71755,0.71825,0.7175,0.71795,12870799957.0
2007-12-19 15:45:00,0.718,0.7184,0.71785,0.7183,13819999996.0
2007-12-19 16:00:00,0.7183,0.71845,0.7178,0.71785,8664000021.0
2007-12-19 16:15:00,0.71785,0.7181,0.71765,0.71805,10973700013.0
2007-12-19 16:30:00,0.7181,0.71825,0.71765,0.7177,12030799987.0
2007-12-19 16:45:00,0.7177,0.71805,0.71765,0.7178,12599100032.0
2007-12-19 17:00:00,0.71775,0.7192,0.717,0.7172,22179399955.0
2007-12-19 17:15:00,0.7191,0.7192,0.71695,0.71735,17110950016.0
2007-12-19 17:30:00,0.7174,0.7184,0.71685,0.71715,15624899992.0
2007-12-19 17:45:00,0.71715,0.7183,0.71715,0.7181,19760899972.0
2007-12-19 18:00:00,0.7181,0.7193,0.718,0.7191,21612499911.0
2007-12-19 18:15:00,0.7193,0.7196,0.71885,0.7189,18676899927.0
2007-12-19 18:30:00,0.71895,0.7193,0.71755,0.71775,23830889248.0
2007-12-19 18:45:00,0.71775,0.71965,0.71765,0.71965,21117199988.0
2007-12-19 19:00:00,0.71965,0.71965,0.71875,0.71945,17522200001.0
2007-12-19 19:15:00,0.7195,0.7197,0.71915,0.7195,16051299911.0
2007-12-19 19:30:00,0.7195,0.7195,0.71905,0.7192,8591950006.0
2007-12-19 19:45:00,0.7192,0.7196,0.71895,0.7196,11318199970.0
2007-12-19 20:00:00,0.719,0.7195,0.71895,0.7193,12204799971.0
2007-12-19 20:15:00,0.71925,0.7194,0.71905,0.7193,5392800010.0
2007-12-19 20:30:00,0.7193,0.71965,0.71915,0.7195,7846300004.0
2007-12-19 20:45:00,0.7195,0.7203,0.7194,0.7196,9210238920.0
2007-12-19 21:00:00,0.7196,0.72015,0.7196,0.72015,10838999967.0
2007-12-19 21:15:00,0.7201,0.7204,0.72005,0.7203,11536200007.0
2007-12-19 21:30:00,0.7203,0.72045,0.72005,0.7203,10748200017.0
2007-12-19 21:45:00,0.7203,0.72065,0.72015,0.72025,10138899994.0
2007-12-19 22:00:00,0.72025,0.72035,0.72005,0.7201,6458699995.0
2007-12-19 22:15:00,0.7201,0.7201,0.71985,0.7199,6049900005.0
2007-12-19 22:30:00,0.7199,0.7199,0.71965,0.71975,4906916767.0
2007-12-19 22:45:00,0.7198,0.72,0.71965,0.7199,4949999975.0
2007-12-19 23:00:00,0.7199,0.7201,0.7198,0.71995,4532699977.0
2007-12-19 23:15:00,0.71995,0.71995,0.71955,0.7196,4697699995.0
2007-12-19 23:30:00,0.7196,0.71965,0.7193,0.71945,3723899998.0
2007-12-19 23:45:00,0.71945,0.7199,0.7194,0.7197,4378399994.0
2007-12-20 00:00:00,0.7198,0.72,0.71935,0.71975,6376099988.0
2007-12-20 00:15:00,0.7197,0.72,0.7192,0.71975,5508500014.0
2007-12-20 00:30:00,0.7198,0.7199,0.71965,0.7199,2865400002.0
2007-12-20 00:45:00,0.71995,0.72035,0.7197,0.72,1867500000.0
2007-12-20 01:00:00,0.72,0.7202,0.7197,0.7197,3126199998.0
2007-12-20 01:15:00,0.7198,0.72015,0.71975,0.72,2283600001.0
2007-12-20 01:30:00,0.72005,0.7203,0.7199,0.72005,1442900001.0
2007-12-20 01:45:00,0.7201,0.7205,0.72,0.7202,1821799999.0
2007-12-20 02:00:00,0.72025,0.72035,0.7198,0.7199,2275499993.0
2007-12-20 02:15:00,0.7199,0.7202,0.7198,0.7199,2931600004.0
2007-12-20 02:30:00,0.7199,0.72015,0.71975,0.72,2976600004.0
2007-12-20 02:45:00,0.7198,0.7201,0.7198,0.71985,3218800003.0
2007-12-20 03:00:00,0.7198,0.7199,0.7196,0.7198,3169999996.0
2007-12-20 03:15:00,0.7198,0.7198,0.7196,0.7197,2479599998.0
2007-12-20 03:30:00,0.7197,0.7201,0.71965,0.7199,3557099991.0
2007-12-20 03:45:00,0.7199,0.71995,0.7196,0.7198,3072800005.0
2007-12-20 04:00:00,0.7198,0.72005,0.71975,0.71995,2364000001.0
2007-12-20 04:15:00,0.71995,0.72005,0.71975,0.71985,1648799999.0
2007-12-20 04:30:00,0.71985,0.72,0.7197,0.71985,2174299995.0
2007-12-20 04:45:00,0.71985,0.71985,0.71945,0.7195,2542799995.0
2007-12-20 05:00:00,0.7195,0.7197,0.7195,0.7197,1996900001.0
2007-12-20 05:15:00,0.7197,0.71985,0.71945,0.7197,1913700009.0
2007-12-20 05:30:00,0.7198,0.7198,0.7195,0.7198,1342399982.0
2007-12-20 05:45:00,0.7197,0.71985,0.71954,0.7198,1609799992.0
2007-12-20 06:00:00,0.71975,0.7198,0.71944,0.71945,2815999978.0
2007-12-20 06:15:00,0.71945,0.71965,0.7194,0.7195,4420899999.0
2007-12-20 06:30:00,0.7195,0.7199,0.71945,0.7199,1337399998.0
2007-12-20 06:45:00,0.71985,0.72,0.71965,0.71985,2725599993.0
2007-12-20 07:00:00,0.7198,0.72005,0.71975,0.7199,2938699994.0
2007-12-20 07:15:00,0.7199,0.72015,0.71975,0.72005,3928899990.0
2007-12-20 07:30:00,0.72005,0.7202,0.7199,0.7201,6415200007.0
2007-12-20 07:45:00,0.7201,0.7203,0.7199,0.71995,3468700006.0
2007-12-20 08:00:00,0.71995,0.72015,0.71978,0.72005,4045499984.0
2007-12-20 08:15:00,0.72005,0.72035,0.7199,0.72025,3035400002.0
2007-12-20 08:30:00,0.72025,0.7206,0.72015,0.7204,1794799995.0
2007-12-20 08:45:00,0.7204,0.7207,0.72015,0.72065,4154500006.0
2007-12-20 09:00:00,0.72065,0.7213,0.7206,0.72105,4584859984.0
2007-12-20 09:15:00,0.7211,0.72115,0.7205,0.7205,4140399983.0
2007-12-20 09:30:00,0.7205,0.7206,0.7203,0.72045,5078399971.0
2007-12-20 09:45:00,0.7204,0.72055,0.7203,0.7204,2684799997.0
2007-12-20 10:00:00,0.7204,0.7204,0.72005,0.7201,12479449984.0
2007-12-20 10:15:00,0.7201,0.7213,0.7199,0.72055,19495899975.0
2007-12-20 10:30:00,0.7206,0.7208,0.72035,0.7204,16595600027.0
2007-12-20 10:45:00,0.7204,0.7206,0.71985,0.7202,12530649994.0
2007-12-20 11:00:00,0.7201,0.7202,0.71965,0.71985,7983700015.0
2007-12-20 11:15:00,0.71985,0.7211,0.7198,0.72,7250999981.0
2007-12-20 11:30:00,0.72,0.7206,0.71945,0.7195,5067300008.0
2007-12-20 11:45:00,0.7195,0.72035,0.71945,0.7203,12318799998.0
2007-12-20 12:00:00,0.7203,0.72075,0.7198,0.72055,12522560010.0
2007-12-20 12:15:00,0.7206,0.7213,0.7197,0.72015,14985250025.0
2007-12-20 12:30:00,0.72015,0.72085,0.7199,0.72075,14265000037.0
2007-12-20 12:45:00,0.72075,0.72085,0.72,0.7202,16033300009.0
2007-12-20 13:00:00,0.7202,0.7206,0.71955,0.7199,21157299938.0
2007-12-20 13:15:00,0.7199,0.7205,0.7195,0.7198,14743149985.0
2007-12-20 13:30:00,0.7198,0.72065,0.7198,0.7202,15806450023.0
2007-12-20 13:45:00,0.7202,0.7204,0.71985,0.72025,13537799984.0
2007-12-20 14:00:00,0.72025,0.7207,0.72015,0.72045,15432900043.0
2007-12-20 14:15:00,0.7204,0.7206,0.7201,0.72045,14185150015.0
2007-12-20 14:30:00,0.7205,0.7215,0.7201,0.7213,18905050075.0
2007-12-20 14:45:00,0.7203,0.7212,0.72015,0.7212,15944799944.0
2007-12-20 15:00:00,0.7211,0.72165,0.721,0.72165,14456499963.0
2007-12-20 15:15:00,0.7214,0.7217,0.7212,0.7216,17021799921.0
2007-12-20 15:30:00,0.7216,0.7219,0.7213,0.7216,26480500048.0
2007-12-20 15:45:00,0.7217,0.7223,0.72115,0.72135,19033900009.0
2007-12-20 16:00:00,0.72135,0.72145,0.72105,0.7214,17337900029.0
2007-12-20 16:15:00,0.7214,0.7214,0.72105,0.72115,11979200027.0
2007-12-20 16:30:00,0.7212,0.7217,0.72115,0.72165,13915700013.0
2007-12-20 16:45:00,0.7217,0.7224,0.72155,0.7221,16055150002.0
2007-12-20 17:00:00,0.7221,0.7232,0.72195,0.7227,15955700044.0
2007-12-20 17:15:00,0.72265,0.7228,0.72225,0.7227,16263600007.0
2007-12-20 17:30:00,0.7227,0.72345,0.7227,0.7232,20629100050.0
2007-12-20 17:45:00,0.72315,0.72395,0.7228,0.72385,14125400022.0
2007-12-20 18:00:00,0.72385,0.72395,0.72305,0.72335,17234499999.0
2007-12-20 18:15:00,0.72335,0.7234,0.72305,0.72315,16711999986.0
2007-12-20 18:30:00,0.72315,0.72365,0.72315,0.7235,13314799982.0
2007-12-20 18:45:00,0.7235,0.72385,0.72345,0.7236,14006600010.0
2007-12-20 19:00:00,0.7236,0.7237,0.72325,0.7234,16027699986.0
2007-12-20 19:15:00,0.7234,0.7239,0.72335,0.7238,11162000024.0
2007-12-20 19:30:00,0.7238,0.72385,0.72335,0.7235,10414499984.0
2007-12-20 19:45:00,0.72355,0.72365,0.72325,0.7233,14000000005.0
2007-12-20 20:00:00,0.7233,0.7234,0.72305,0.7232,7760499982.0
2007-12-20 20:15:00,0.7232,0.7234,0.72305,0.72315,8970299991.0
2007-12-20 20:30:00,0.7231,0.7235,0.7231,0.7234,8651200013.0
2007-12-20 20:45:00,0.7234,0.72365,0.72335,0.7236,11245500020.0
2007-12-20 21:00:00,0.7236,0.72385,0.7235,0.7238,8040299990.0
2007-12-20 21:15:00,0.7238,0.72385,0.7235,0.72355,10884200026.0
2007-12-20 21:30:00,0.7235,0.7237,0.7234,0.7235,8792000008.0
2007-12-20 21:45:00,0.7235,0.72365,0.7222,0.7228,14203400009.0
2007-12-20 22:00:00,0.7228,0.7229,0.72235,0.7225,10333900010.0
2007-12-20 22:15:00,0.7225,0.7228,0.72245,0.72265,5535100044.0
2007-12-20 22:30:00,0.72265,0.7227,0.72235,0.72245,5295800000.0
2007-12-20 22:45:00,0.7224,0.72255,0.7221,0.72215,7421900039.0
2007-12-20 23:00:00,0.72215,0.72225,0.722,0.72215,2129200007.0
2007-12-20 23:15:00,0.72205,0.7223,0.72205,0.7222,3720400001.0
2007-12-20 23:30:00,0.7222,0.72225,0.7219,0.72205,3040499997.0
2007-12-20 23:45:00,0.72205,0.72235,0.72195,0.722,3136299976.0
2007-12-21 00:00:00,0.722,0.7222,0.7219,0.7221,2630900000.0
2007-12-21 00:15:00,0.7221,0.7222,0.7219,0.7221,4415000029.0
2007-12-21 00:30:00,0.7221,0.7222,0.72185,0.7219,6782099997.0
2007-12-21 00:45:00,0.7219,0.7219,0.72145,0.7215,11951400009.0
2007-12-21 01:00:00,0.7215,0.7219,0.7214,0.72175,682999999.0
2007-12-21 01:15:00,0.7217,0.7224,0.7217,0.72235,1830600000.0
2007-12-21 01:30:00,0.72235,0.72255,0.72215,0.72255,952100003.0
2007-12-21 01:45:00,0.72255,0.7226,0.7222,0.7224,1079899999.0
2007-12-21 02:00:00,0.7224,0.7226,0.72215,0.7225,1775099984.0
2007-12-21 02:15:00,0.72235,0.72255,0.722,0.7221,1228999998.0
2007-12-21 02:30:00,0.72205,0.7222,0.7219,0.7221,1716300011.0
2007-12-21 02:45:00,0.7221,0.7223,0.7219,0.72215,2957299996.0
2007-12-21 03:00:00,0.72215,0.7223,0.7218,0.72185,3680499992.0
2007-12-21 03:15:00,0.7218,0.7219,0.72145,0.7216,4539999993.0
2007-12-21 03:30:00,0.72155,0.72195,0.72155,0.7219,3507900012.0
2007-12-21 03:45:00,0.7219,0.72195,0.72175,0.7219,3234799997.0
2007-12-21 04:00:00,0.72185,0.7222,0.7218,0.72215,2117500005.0
2007-12-21 04:15:00,0.72215,0.7223,0.72185,0.7219,6787100001.0
2007-12-21 04:30:00,0.7219,0.72215,0.7218,0.722,8368799962.0
2007-12-21 04:45:00,0.72205,0.7225,0.72195,0.7223,6401499999.0
2007-12-21 05:00:00,0.7223,0.7223,0.7219,0.7221,7302900005.0
2007-12-21 05:15:00,0.72205,0.7224,0.722,0.7224,2990400002.0
2007-12-21 05:30:00,0.7224,0.72265,0.72215,0.72225,6138299967.0
2007-12-21 05:45:00,0.7223,0.7225,0.7222,0.72225,1838899996.0
2007-12-21 06:00:00,0.7223,0.72245,0.72215,0.72235,5015300005.0
2007-12-21 06:15:00,0.7224,0.72255,0.7221,0.7223,9856299972.0
2007-12-21 06:30:00,0.7223,0.7226,0.72225,0.72255,4178800027.0
2007-12-21 06:45:00,0.72255,0.7226,0.7223,0.72245,3996299991.0
2007-12-21 07:00:00,0.7224,0.7227,0.7222,0.7223,12076400006.0
2007-12-21 07:15:00,0.7223,0.7224,0.7221,0.7221,7487599897.0
2007-12-21 07:30:00,0.7221,0.7225,0.72205,0.72225,9239299977.0
2007-12-21 07:45:00,0.72225,0.7226,0.72225,0.7225,5629800057.0
2007-12-21 08:00:00,0.7224,0.72295,0.72235,0.7229,11996100010.0
2007-12-21 08:15:00,0.7229,0.72315,0.72275,0.723,8636899977.0
2007-12-21 08:30:00,0.72295,0.7234,0.72275,0.7233,11452499996.0
2007-12-21 08:45:00,0.7233,0.7241,0.7232,0.724,10958300001.0
2007-12-21 09:00:00,0.724,0.72425,0.7235,0.7238,13509599993.0
2007-12-21 09:15:00,0.7238,0.72435,0.7237,0.7241,16829699986.0
2007-12-21 09:30:00,0.72415,0.72455,0.7237,0.72455,16078199998.0
2007-12-21 09:45:00,0.7245,0.7246,0.7242,0.7245,18812299893.0
2007-12-21 10:00:00,0.7245,0.7245,0.72355,0.72355,16992099976.0
2007-12-21 10:15:00,0.7236,0.72395,0.7234,0.7239,12325138705.0
2007-12-21 10:30:00,0.7239,0.7244,0.72375,0.7243,9256199948.0
2007-12-21 10:45:00,0.72425,0.72435,0.7241,0.7242,10620599969.0
2007-12-21 11:00:00,0.7242,0.72445,0.7236,0.7236,15534074865.0
2007-12-21 11:15:00,0.7242,0.7248,0.7242,0.7245,19548349954.0
2007-12-21 11:30:00,0.7245,0.7248,0.7235,0.7243,15707899904.0
2007-12-21 11:45:00,0.7243,0.72475,0.72405,0.7242,13973499944.0
2007-12-21 12:00:00,0.7242,0.72425,0.72355,0.72365,15284649958.0
2007-12-21 12:15:00,0.72365,0.72425,0.7228,0.72385,18931399897.0
2007-12-21 12:30:00,0.7228,0.72415,0.7228,0.723,14289499865.0
2007-12-21 12:45:00,0.7238,0.7239,0.7231,0.72375,18386399945.0
2007-12-21 13:00:00,0.7239,0.72405,0.7231,0.7236,15890799898.0
2007-12-21 13:15:00,0.7236,0.7237,0.72265,0.72285,15890199961.0
2007-12-21 13:30:00,0.72285,0.7231,0.7225,0.7231,17206399886.0
2007-12-21 13:45:00,0.7231,0.7233,0.723,0.7232,19982599791.0
2007-12-21 14:00:00,0.7232,0.72355,0.7231,0.7232,11268649937.0
2007-12-21 14:15:00,0.7232,0.7238,0.72285,0.72285,17520489763.0
2007-12-21 14:30:00,0.72285,0.723,0.72255,0.7228,16270869894.0
2007-12-21 14:45:00,0.72285,0.7235,0.7228,0.72345,10325599980.0
2007-12-21 15:00:00,0.7235,0.7242,0.72335,0.72355,19380349988.0
2007-12-21 15:15:00,0.72355,0.7241,0.7234,0.724,16060099943.0
2007-12-21 15:30:00,0.724,0.7242,0.72365,0.7239,15012099972.0
2007-12-21 15:45:00,0.7239,0.7246,0.7233,0.7246,12912199978.0
2007-12-21 16:00:00,0.7238,0.72395,0.72365,0.72375,17154399874.0
2007-12-21 16:15:00,0.72375,0.72405,0.7237,0.724,17158150073.0
2007-12-21 16:30:00,0.724,0.7245,0.72375,0.7244,17135800013.0
2007-12-21 16:45:00,0.7244,0.7247,0.72425,0.72455,14033149983.0
2007-12-21 17:00:00,0.72455,0.7255,0.7242,0.72505,21515200956.0
2007-12-21 17:15:00,0.72505,0.72515,0.7238,0.72385,19077699858.0
2007-12-21 17:30:00,0.72385,0.72435,0.7237,0.72425,14574199997.0
2007-12-21 17:45:00,0.72425,0.7247,0.72405,0.7243,14232499958.0
2007-12-21 18:00:00,0.7243,0.7247,0.7241,0.7244,15196899971.0
2007-12-21 18:15:00,0.7244,0.72465,0.7237,0.7239,10316449951.0
2007-12-21 18:30:00,0.7239,0.72395,0.72365,0.7238,10676199969.0
2007-12-21 18:45:00,0.7238,0.72435,0.72355,0.72405,12167699981.0
2007-12-21 19:00:00,0.724,0.72465,0.7239,0.72455,16353699972.0
2007-12-21 19:15:00,0.7246,0.72465,0.72415,0.72425,10241399948.0
2007-12-21 19:30:00,0.72425,0.7245,0.7241,0.72445,5714700014.0
2007-12-21 19:45:00,0.7245,0.7248,0.72445,0.7245,7627900004.0
2007-12-21 20:00:00,0.7245,0.7246,0.724,0.7241,4793700028.0
2007-12-21 20:15:00,0.72405,0.7242,0.72395,0.72415,5306099986.0
2007-12-21 20:30:00,0.72425,0.72435,0.72405,0.7242,4014800004.0
2007-12-21 20:45:00,0.7242,0.7242,0.72315,0.72325,4720599991.0
2007-12-21 21:00:00,0.72325,0.72325,0.7229,0.7229,8240150008.0
2007-12-21 21:15:00,0.7229,0.72365,0.7227,0.7235,5299499990.0
2007-12-21 21:30:00,0.7235,0.7237,0.72335,0.7237,10105599962.0
2007-12-21 21:45:00,0.7237,0.7241,0.72355,0.72385,13871599950.0
2007-12-21 22:00:00,0.72385,0.7242,0.72365,0.7237,3404399998.0
2007-12-21 22:15:00,0.7237,0.72455,0.7237,0.7244,2308399995.0
2007-12-21 22:30:00,0.7244,0.7247,0.72435,0.72435,1899400006.0
2007-12-21 22:45:00,0.72435,0.7245,0.7241,0.7242,3264799995.0
2007-12-21 23:00:00,0.7242,0.72425,0.72388,0.7241,2909999990.0
2007-12-21 23:15:00,0.72408,0.72444,0.72399,0.7244,2426700000.0
2007-12-21 23:30:00,0.72434,0.72458,0.72395,0.72458,3608600003.0
2007-12-21 23:45:00,0.72461,0.72488,0.72422,0.72422,3680800000.0
2007-12-24 00:00:00,0.72448,0.7246,0.72403,0.7242,3088299998.0
2007-12-24 00:15:00,0.72413,0.72438,0.72405,0.72432,4121799994.0
2007-12-24 00:30:00,0.72444,0.72449,0.72414,0.72427,9003500009.0
2007-12-24 00:45:00,0.72425,0.72445,0.7241,0.72445,1973800007.0
2007-12-24 01:00:00,0.72445,0.7247,0.7242,0.7244,1468300004.0
2007-12-24 01:15:00,0.7244,0.72445,0.72398,0.72435,1500199992.0
2007-12-24 01:30:00,0.72435,0.7246,0.7241,0.72435,1230799984.0
2007-12-24 01:45:00,0.7243,0.7248,0.7243,0.7247,775300000.0
2007-12-24 02:00:00,0.72465,0.7251,0.7246,0.72495,827699998.0
2007-12-24 02:15:00,0.725,0.72535,0.7246,0.72535,4165999981.0
2007-12-24 02:30:00,0.7253,0.72585,0.7253,0.72555,7366399994.0
2007-12-24 02:45:00,0.72555,0.72565,0.7254,0.7256,3589499983.0
2007-12-24 03:00:00,0.7256,0.72575,0.7255,0.7257,1814400008.0
2007-12-24 03:15:00,0.7257,0.726,0.7255,0.7258,3497300012.0
2007-12-24 03:30:00,0.7258,0.7258,0.72534,0.72555,3132700030.0
2007-12-24 03:45:00,0.7255,0.72565,0.72535,0.7255,2446800007.0
2007-12-24 04:00:00,0.7255,0.72555,0.7252,0.7254,2377999998.0
2007-12-24 04:15:00,0.7254,0.7255,0.7252,0.72535,1691999996.0
2007-12-24 04:30:00,0.72545,0.72555,0.72525,0.72555,1662599998.0
2007-12-24 04:45:00,0.72535,0.7256,0.7251,0.72525,3405999976.0
2007-12-24 05:00:00,0.7252,0.7254,0.72505,0.7253,1878400001.0
2007-12-24 05:15:00,0.7253,0.72545,0.725,0.7253,3296299998.0
2007-12-24 05:30:00,0.7253,0.72545,0.7252,0.72525,3129099973.0
2007-12-24 05:45:00,0.72525,0.7254,0.72497,0.7253,1976100006.0
2007-12-24 06:00:00,0.72525,0.7254,0.7252,0.72525,740900000.0
2007-12-24 06:15:00,0.7252,0.7253,0.72495,0.7251,6779200037.0
2007-12-24 06:30:00,0.725,0.7252,0.72467,0.7251,6503099982.0
2007-12-24 06:45:00,0.72505,0.72525,0.72498,0.7251,2495199960.0
2007-12-24 07:00:00,0.7251,0.72525,0.72485,0.7249,3328999968.0
2007-12-24 07:15:00,0.7249,0.72525,0.72485,0.7249,4662700036.0
2007-12-24 07:30:00,0.725,0.7251,0.7249,0.72505,1712400002.0
2007-12-24 07:45:00,0.72505,0.72525,0.7249,0.725,2202299968.0
2007-12-24 08:00:00,0.7251,0.7252,0.72495,0.7251,2157499976.0
2007-12-24 08:15:00,0.72505,0.7251,0.72475,0.725,9427600045.0
2007-12-24 08:30:00,0.725,0.72515,0.7248,0.7249,7607699954.0
2007-12-24 08:45:00,0.7249,0.725,0.7247,0.725,3628899931.0
2007-12-24 09:00:00,0.725,0.72545,0.7249,0.72535,7980399953.0
2007-12-24 09:15:00,0.72535,0.7255,0.72505,0.72545,11105199983.0
2007-12-24 09:30:00,0.72545,0.7256,0.72505,0.7256,11334399991.0
2007-12-24 09:45:00,0.7256,0.7259,0.72545,0.7258,14660499977.0
2007-12-24 10:00:00,0.7258,0.7258,0.72525,0.7254,4915900035.0
2007-12-24 10:15:00,0.7254,0.7256,0.72495,0.7254,2124899984.0
2007-12-24 10:30:00,0.72545,0.7258,0.7254,0.72575,849000006.0
2007-12-24 10:45:00,0.7257,0.72595,0.72515,0.72595,1959299997.0
2007-12-24 11:00:00,0.7259,0.72595,0.72545,0.72585,2523899986.0
2007-12-24 11:15:00,0.7258,0.7263,0.7255,0.726,3037999992.0
2007-12-24 11:30:00,0.726,0.72615,0.7258,0.7261,1997099995.0
2007-12-24 11:45:00,0.7261,0.7264,0.72575,0.72635,3971400021.0
2007-12-24 12:00:00,0.7264,0.7264,0.7259,0.7263,2970500028.0
2007-12-24 12:15:00,0.7263,0.7267,0.7263,0.72665,3326599992.0
2007-12-24 12:30:00,0.72665,0.72675,0.72635,0.72645,2554799998.0
2007-12-24 12:45:00,0.72645,0.7267,0.72615,0.7265,2705599985.0
2007-12-24 13:00:00,0.7265,0.72665,0.72625,0.72635,1681500010.0
2007-12-24 13:15:00,0.7262,0.72655,0.7262,0.72645,1863600015.0
2007-12-24 13:30:00,0.72645,0.72725,0.7263,0.72725,4302400061.0
2007-12-24 13:45:00,0.72725,0.7277,0.7264,0.7275,8797699999.0
2007-12-24 14:00:00,0.72685,0.7274,0.7268,0.7271,16708199971.0
2007-12-24 14:15:00,0.7271,0.7274,0.727,0.7273,14464399922.0
2007-12-24 14:30:00,0.7273,0.7277,0.72725,0.7276,15276399913.0
2007-12-24 14:45:00,0.7276,0.7283,0.7273,0.7276,11111400059.0
2007-12-24 15:00:00,0.7276,0.7277,0.72695,0.727,12186399977.0
2007-12-24 15:15:00,0.727,0.7273,0.72685,0.7272,8864600045.0
2007-12-24 15:30:00,0.7272,0.72845,0.72705,0.7281,13708699999.0
2007-12-24 15:45:00,0.7284,0.72845,0.72785,0.72815,13973700067.0
2007-12-24 16:00:00,0.72815,0.7284,0.72795,0.7283,10368700050.0
2007-12-24 16:15:00,0.7283,0.72845,0.7281,0.72825,13462200030.0
2007-12-24 16:30:00,0.7282,0.7284,0.7279,0.7281,10175100005.0
2007-12-24 16:45:00,0.7281,0.7282,0.72775,0.72815,11853518073.0
2007-12-24 17:00:00,0.72815,0.72875,0.72815,0.7286,13244277880.0
2007-12-24 17:15:00,0.7286,0.7289,0.7286,0.7286,6517895994.0
2007-12-24 17:30:00,0.7286,0.72865,0.72835,0.72855,4192599991.0
2007-12-24 17:45:00,0.72855,0.729,0.7285,0.72875,3637999980.0
2007-12-24 18:00:00,0.72875,0.72885,0.7286,0.7287,5728400005.0
2007-12-24 18:15:00,0.72875,0.72905,0.72845,0.72845,2598099996.0
2007-12-24 18:30:00,0.72845,0.72895,0.72825,0.72865,898800003.0
2007-12-24 18:45:00,0.72865,0.7287,0.7284,0.72865,750968623.0
2007-12-24 19:00:00,0.72865,0.72865,0.72809,0.72821,5158499986.0
2007-12-24 19:15:00,0.72826,0.72859,0.72796,0.72851,4884799986.0
2007-12-24 19:30:00,0.72858,0.72858,0.72794,0.72813,6281999985.0
2007-12-24 19:45:00,0.72806,0.72861,0.72794,0.72854,5124699983.0
2007-12-24 20:00:00,0.72848,0.72858,0.72797,0.72833,5298399985.0
2007-12-24 20:15:00,0.7283,0.72866,0.72776,0.72839,4478499987.0
2007-12-24 20:30:00,0.72841,0.72864,0.72777,0.72838,4708499988.0
2007-12-24 20:45:00,0.72837,0.72871,0.72823,0.72844,2507399997.0
2007-12-24 21:00:00,0.7288,0.72887,0.72792,0.72837,172400001.0
2007-12-24 21:15:00,0.72828,0.72859,0.72795,0.72842,117999999.0
2007-12-24 21:30:00,0.72855,0.72864,0.7283,0.72849,164600001.0
2007-12-24 21:45:00,0.72838,0.72857,0.72812,0.72842,170800001.0
2007-12-24 22:00:00,0.72849,0.72854,0.72825,0.72843,157700000.0
2007-12-24 22:15:00,0.7284,0.72847,0.72795,0.72809,192599999.0
2007-12-24 22:30:00,0.72821,0.72837,0.72793,0.72804,186100000.0
2007-12-24 22:45:00,0.7278,0.72833,0.7278,0.72798,130700000.0
2007-12-24 23:00:00,0.72815,0.7283,0.72793,0.72813,279700001.0
2007-12-24 23:15:00,0.72815,0.72853,0.72788,0.72804,158499999.0
2007-12-24 23:30:00,0.72805,0.72815,0.72778,0.72795,207099999.0
2007-12-24 23:45:00,0.72806,0.72806,0.72747,0.72762,161999998.0
2007-12-25 00:00:00,0.7278,0.7278,0.72725,0.72745,190499999.0
2007-12-25 00:15:00,0.7272,0.72768,0.72714,0.72765,163799999.0
2007-12-25 00:30:00,0.72751,0.72778,0.72715,0.7275,101600000.0
2007-12-25 00:45:00,0.72735,0.7277,0.72719,0.7274,100700000.0
2007-12-25 01:00:00,0.72759,0.72775,0.72732,0.72775,118400000.0
2007-12-25 01:15:00,0.7278,0.7278,0.72732,0.72749,107299999.0
2007-12-25 01:30:00,0.7275,0.72765,0.72731,0.72753,171699998.0
2007-12-25 01:45:00,0.72757,0.72783,0.72709,0.72724,128699999.0
2007-12-25 02:00:00,0.72781,0.72808,0.72709,0.72753,2979400003.0
2007-12-25 02:15:00,0.72756,0.72778,0.7273,0.72756,3780099998.0
2007-12-25 02:30:00,0.72786,0.72808,0.72734,0.72766,3045699987.0
2007-12-25 02:45:00,0.72742,0.72808,0.72733,0.72797,1597500005.0
2007-12-25 03:00:00,0.72812,0.7284,0.7279,0.72801,1253699993.0
2007-12-25 03:15:00,0.72802,0.72812,0.72769,0.7278,2050800006.0
2007-12-25 03:30:00,0.72778,0.72798,0.72752,0.72775,1445300006.0
2007-12-25 03:45:00,0.72775,0.72807,0.72744,0.72762,4076199997.0
2007-12-25 04:00:00,0.728,0.72806,0.72746,0.72803,3200099987.0
2007-12-25 04:15:00,0.72817,0.72831,0.7277,0.72785,5052500009.0
2007-12-25 04:30:00,0.72811,0.7282,0.72759,0.72792,4131800002.0
2007-12-25 04:45:00,0.72803,0.72825,0.72774,0.72814,3748200006.0
2007-12-25 05:00:00,0.72828,0.72833,0.72797,0.72828,3944300005.0
2007-12-25 05:15:00,0.72834,0.72846,0.72771,0.72815,6303799988.0
2007-12-25 05:30:00,0.72825,0.7284,0.72777,0.72815,4094799998.0
2007-12-25 05:45:00,0.72817,0.72836,0.72782,0.72818,7785899990.0
2007-12-25 06:00:00,0.72826,0.72835,0.72797,0.7282,6906900007.0
2007-12-25 06:15:00,0.7282,0.72866,0.72803,0.72829,4856999986.0
2007-12-25 06:30:00,0.72823,0.72861,0.72763,0.72815,4814300001.0
2007-12-25 06:45:00,0.7281,0.72874,0.728,0.72811,3221400002.0
2007-12-25 07:00:00,0.72803,0.72838,0.72792,0.728,5261700001.0
2007-12-25 07:15:00,0.72818,0.72844,0.72769,0.72806,6038349985.0
2007-12-25 07:30:00,0.72817,0.72819,0.72755,0.72797,6025900003.0
2007-12-25 07:45:00,0.72791,0.72831,0.72754,0.72754,6760300000.0
2007-12-25 08:00:00,0.72798,0.7281,0.72764,0.72791,8052400007.0
2007-12-25 08:15:00,0.72791,0.72831,0.72776,0.72811,4712700002.0
2007-12-25 08:30:00,0.72804,0.7283,0.72775,0.72786,5151999998.0
2007-12-25 08:45:00,0.72781,0.72826,0.7276,0.72762,6630299999.0
2007-12-25 09:00:00,0.72781,0.72841,0.72758,0.72804,7647499998.0
2007-12-25 09:15:00,0.72787,0.72916,0.72775,0.72796,5807399995.0
2007-12-25 09:30:00,0.72801,0.72838,0.72756,0.72803,8366899986.0
2007-12-25 09:45:00,0.72817,0.72834,0.72723,0.7278,7397800010.0
2007-12-25 10:00:00,0.72798,0.7282,0.72766,0.72778,9879799997.0
2007-12-25 10:15:00,0.72783,0.72815,0.72725,0.72745,8672999996.0
2007-12-25 10:30:00,0.72748,0.72779,0.72704,0.72714,12814100018.0
2007-12-25 10:45:00,0.72707,0.72951,0.72679,0.72765,15259054823.0
2007-12-25 11:00:00,0.72753,0.72798,0.72705,0.72717,11106400012.0
2007-12-25 11:15:00,0.7279,0.72915,0.72565,0.7291,8993500007.0
2007-12-25 11:30:00,0.72931,0.72994,0.72896,0.7298,8758099972.0
2007-12-25 11:45:00,0.72987,0.73161,0.72738,0.7314,11047699994.0
2007-12-25 12:00:00,0.73134,0.73148,0.7274,0.72773,10374600015.0
2007-12-25 12:15:00,0.72778,0.72798,0.72705,0.72747,9544499999.0
2007-12-25 12:30:00,0.72753,0.72761,0.727,0.72734,13204499980.0
2007-12-25 12:45:00,0.72742,0.72828,0.72497,0.72828,20487199970.0
2007-12-25 13:00:00,0.72738,0.72738,0.7251,0.72718,7338399985.0
2007-12-25 13:15:00,0.72733,0.72746,0.72653,0.72714,8067799995.0
2007-12-25 13:30:00,0.72702,0.72789,0.72665,0.72757,6625899992.0
2007-12-25 13:45:00,0.72767,0.72784,0.7266,0.72714,2192099998.0
2007-12-25 14:00:00,0.72774,0.72781,0.72674,0.72775,4255699992.0
2007-12-25 14:15:00,0.7278,0.72796,0.72697,0.72757,12552899979.0
2007-12-25 14:30:00,0.72772,0.72786,0.72681,0.72778,5834599991.0
2007-12-25 14:45:00,0.72781,0.72825,0.72532,0.72812,8483900006.0
2007-12-25 15:00:00,0.72792,0.72799,0.72675,0.72733,5013700000.0
2007-12-25 15:15:00,0.72748,0.72793,0.72539,0.72666,2762400017.0
2007-12-25 15:30:00,0.72665,0.72785,0.72525,0.72693,2709299996.0
2007-12-25 15:45:00,0.72693,0.72806,0.72533,0.72678,2524599991.0
2007-12-25 16:00:00,0.72692,0.72775,0.72669,0.72691,1826000000.0
2007-12-25 16:15:00,0.7278,0.72785,0.72674,0.727,1383599995.0
2007-12-25 16:30:00,0.72703,0.7276,0.72651,0.72748,3910699996.0
2007-12-25 16:45:00,0.7274,0.72772,0.72678,0.72761,16077400000.0
2007-12-25 17:00:00,0.72771,0.7282,0.7274,0.72751,13330700010.0
2007-12-25 17:15:00,0.72748,0.7277,0.72721,0.72732,22414699990.0
2007-12-25 17:30:00,0.72751,0.7278,0.72716,0.72716,22613254769.0
2007-12-25 17:45:00,0.72717,0.72766,0.72677,0.72693,21933799990.0
2007-12-25 18:00:00,0.72687,0.72708,0.7267,0.72694,18309499990.0
2007-12-25 18:15:00,0.72704,0.72708,0.72677,0.72693,19062054819.0
2007-12-25 18:30:00,0.72702,0.72731,0.72684,0.72716,15313099989.0
2007-12-25 18:45:00,0.72725,0.72731,0.72705,0.72727,16464854792.0
2007-12-25 19:00:00,0.7272,0.7281,0.72706,0.72767,21517000005.0
2007-12-25 19:15:00,0.72763,0.72785,0.72742,0.72764,20072099997.0
2007-12-25 19:30:00,0.72767,0.72786,0.72693,0.72759,20121399951.0
2007-12-25 19:45:00,0.72755,0.72776,0.72747,0.72767,19011199946.0
2007-12-25 20:00:00,0.72767,0.72791,0.7275,0.72764,19937300016.0
2007-12-25 20:15:00,0.72775,0.72789,0.7274,0.72757,20934299991.0
2007-12-25 20:30:00,0.72767,0.72791,0.72752,0.72764,19725200002.0
2007-12-25 20:45:00,0.72772,0.72788,0.72752,0.72764,10251599965.0
2007-12-25 21:00:00,0.72774,0.72828,0.72764,0.72769,655699999.0
2007-12-25 21:15:00,0.72777,0.72786,0.72749,0.72773,817600002.0
2007-12-25 21:30:00,0.72764,0.72783,0.72742,0.72757,566299994.0
2007-12-25 21:45:00,0.72762,0.72792,0.72747,0.72768,708499998.0
2007-12-25 22:00:00,0.72762,0.72794,0.72754,0.72774,543099995.0
2007-12-25 22:15:00,0.72755,0.72776,0.72622,0.72693,687900000.0
2007-12-25 22:30:00,0.72703,0.72723,0.72687,0.72715,510299997.0
2007-12-25 22:45:00,0.72732,0.72752,0.72699,0.72712,663099996.0
2007-12-25 23:00:00,0.72719,0.7284,0.72677,0.72723,494999995.0
2007-12-25 23:15:00,0.72718,0.72726,0.72687,0.72716,657000001.0
2007-12-25 23:30:00,0.7271,0.72727,0.7269,0.72717,611800003.0
2007-12-25 23:45:00,0.72701,0.72779,0.72688,0.72763,526000003.0
2007-12-26 00:00:00,0.72792,0.72795,0.72733,0.72775,607200000.0
2007-12-26 00:15:00,0.72781,0.72808,0.72748,0.72802,594600001.0
2007-12-26 00:30:00,0.72779,0.72814,0.72757,0.72791,563300004.0
2007-12-26 00:45:00,0.72787,0.72817,0.72774,0.7279,497499999.0
2007-12-26 01:00:00,0.72801,0.72827,0.72784,0.72804,657700003.0
2007-12-26 01:15:00,0.72792,0.72818,0.72783,0.72813,669500000.0
2007-12-26 01:30:00,0.72812,0.72819,0.72777,0.72777,537700000.0
2007-12-26 01:45:00,0.72796,0.72819,0.72754,0.72775,649300000.0
2007-12-26 02:00:00,0.72781,0.72787,0.72738,0.72761,3641400016.0
2007-12-26 02:15:00,0.7276,0.72798,0.72748,0.72768,4058000019.0
2007-12-26 02:30:00,0.72775,0.72794,0.7273,0.72748,3680900015.0
2007-12-26 02:45:00,0.72756,0.72767,0.72675,0.72723,2683500001.0
2007-12-26 03:00:00,0.72734,0.72789,0.72699,0.72716,1728900006.0
2007-12-26 03:15:00,0.72721,0.72742,0.72688,0.727,2455800014.0
2007-12-26 03:30:00,0.72713,0.72726,0.72685,0.72698,1770299998.0
2007-12-26 03:45:00,0.7272,0.72747,0.72666,0.72707,4519200022.0
2007-12-26 04:00:00,0.72703,0.72753,0.72703,0.72716,4151600004.0
2007-12-26 04:15:00,0.72729,0.72753,0.72684,0.72705,5401200025.0
2007-12-26 04:30:00,0.72722,0.72749,0.72699,0.72733,4780000020.0
2007-12-26 04:45:00,0.72733,0.72783,0.7272,0.7276,3979300027.0
2007-12-26 05:00:00,0.72777,0.72811,0.7273,0.72782,4124500005.0
2007-12-26 05:15:00,0.72775,0.72827,0.72759,0.72785,7668000027.0
2007-12-26 05:30:00,0.72794,0.72808,0.72761,0.72786,5358800015.0
2007-12-26 05:45:00,0.72789,0.72813,0.7272,0.728,8756900025.0
2007-12-26 06:00:00,0.72808,0.72819,0.72775,0.72798,7812000046.0
2007-12-26 06:15:00,0.72799,0.72825,0.72772,0.72804,5390100002.0
2007-12-26 06:30:00,0.7282,0.72843,0.72784,0.72795,5741800024.0
2007-12-26 06:45:00,0.728,0.72829,0.72768,0.72788,4036800015.0
2007-12-26 07:00:00,0.72802,0.72805,0.72768,0.7279,6101100012.0
2007-12-26 07:15:00,0.7279,0.728,0.7277,0.728,5869499984.0
2007-12-26 07:30:00,0.72795,0.72805,0.7278,0.7279,6505000000.0
2007-12-26 07:45:00,0.7279,0.728,0.7278,0.72795,4694499913.0
2007-12-26 08:00:00,0.72795,0.728,0.72735,0.7275,3713199954.0
2007-12-26 08:15:00,0.7274,0.72765,0.7274,0.72755,6061400067.0
2007-12-26 08:30:00,0.7275,0.7276,0.7273,0.72745,4623799998.0
2007-12-26 08:45:00,0.7275,0.72755,0.7271,0.72735,4031199994.0
2007-12-26 09:00:00,0.7273,0.72755,0.72719,0.72745,6176699903.0
2007-12-26 09:15:00,0.72745,0.7277,0.7274,0.7276,6371299968.0
2007-12-26 09:30:00,0.7276,0.72765,0.7275,0.72765,9950800008.0
2007-12-26 09:45:00,0.72765,0.72765,0.7274,0.7275,7328500011.0
2007-12-26 10:00:00,0.72755,0.72765,0.72725,0.72735,8714899970.0
2007-12-26 10:15:00,0.7274,0.72795,0.72716,0.7276,10667900043.0
2007-12-26 10:30:00,0.7276,0.72795,0.7274,0.72775,17450500007.0
2007-12-26 10:45:00,0.72775,0.7279,0.7276,0.7279,17801599893.0
2007-12-26 11:00:00,0.7279,0.7281,0.72775,0.72785,10839399913.0
2007-12-26 11:15:00,0.72785,0.72805,0.72765,0.7278,3701999990.0
2007-12-26 11:30:00,0.7278,0.7279,0.72765,0.7279,1862399989.0
2007-12-26 11:45:00,0.7279,0.728,0.72765,0.7279,3164999993.0
2007-12-26 12:00:00,0.7279,0.7281,0.72775,0.7281,2542999991.0
2007-12-26 12:15:00,0.7281,0.7285,0.7279,0.7284,2276700001.0
2007-12-26 12:30:00,0.7285,0.7286,0.72815,0.72845,2909299986.0
2007-12-26 12:45:00,0.72845,0.7287,0.7282,0.72855,2277999993.0
2007-12-26 13:00:00,0.72835,0.7285,0.72805,0.72815,9956299929.0
2007-12-26 13:15:00,0.72815,0.7283,0.72795,0.7282,5630300011.0
2007-12-26 13:30:00,0.7282,0.7284,0.72795,0.72835,8885099964.0
2007-12-26 13:45:00,0.72835,0.7288,0.72825,0.7287,2593499984.0
2007-12-26 14:00:00,0.72875,0.7291,0.7283,0.72905,1624899992.0
2007-12-26 14:15:00,0.72895,0.7292,0.7286,0.72895,3640899971.0
2007-12-26 14:30:00,0.7289,0.7291,0.7287,0.729,5588799945.0
2007-12-26 14:45:00,0.729,0.7293,0.7288,0.72915,6243799947.0
2007-12-26 15:00:00,0.72915,0.73,0.7291,0.72915,12544400000.0
2007-12-26 15:15:00,0.72915,0.7299,0.7291,0.7296,18871299980.0
2007-12-26 15:30:00,0.72955,0.7297,0.7295,0.7296,16482700122.0
2007-12-26 15:45:00,0.72955,0.7301,0.72935,0.73,19511919320.0
2007-12-26 16:00:00,0.7294,0.7306,0.72935,0.7301,19010200105.0
2007-12-26 16:15:00,0.7301,0.731,0.7298,0.73,13778900082.0
2007-12-26 16:30:00,0.73,0.7306,0.72955,0.7306,16409699992.0
2007-12-26 16:45:00,0.7305,0.731,0.73005,0.7309,24426800069.0
2007-12-26 17:00:00,0.731,0.731,0.7302,0.7308,27496500162.0
2007-12-26 17:15:00,0.7308,0.7313,0.7304,0.7312,22986400014.0
2007-12-26 17:30:00,0.7312,0.7313,0.7305,0.7309,16342599965.0
2007-12-26 17:45:00,0.7309,0.7312,0.73075,0.7311,16605000030.0
2007-12-26 18:00:00,0.7311,0.7312,0.73095,0.731,10997099898.0
2007-12-26 18:15:00,0.731,0.731,0.73055,0.7307,11311200048.0
2007-12-26 18:30:00,0.7307,0.7308,0.7305,0.7307,5987799908.0
2007-12-26 18:45:00,0.7307,0.7312,0.7307,0.731,8839500005.0
2007-12-26 19:00:00,0.731,0.7312,0.73085,0.73095,8168399982.0
2007-12-26 19:15:00,0.731,0.7311,0.7307,0.73105,8975200007.0
2007-12-26 19:30:00,0.73105,0.7311,0.73085,0.7311,7656399938.0
2007-12-26 19:45:00,0.7311,0.7312,0.73095,0.73105,11802199951.0
2007-12-26 20:00:00,0.7311,0.7313,0.73095,0.7312,11608399987.0
2007-12-26 20:15:00,0.7312,0.7312,0.7309,0.7311,11814300016.0
2007-12-26 20:30:00,0.7311,0.7311,0.73065,0.7308,10950599996.0
2007-12-26 20:45:00,0.7308,0.7309,0.73065,0.7308,8437350005.0
2007-12-26 21:00:00,0.7308,0.7309,0.73065,0.7309,5647499995.0
2007-12-26 21:15:00,0.7308,0.7313,0.7308,0.7311,8254800010.0
2007-12-26 21:30:00,0.7311,0.7312,0.7308,0.7311,8596999995.0
2007-12-26 21:45:00,0.7311,0.7312,0.7306,0.73075,10958800126.0
2007-12-26 22:00:00,0.7308,0.7309,0.7306,0.7309,12132400064.0
2007-12-26 22:15:00,0.7308,0.7311,0.73075,0.73095,9070700080.0
2007-12-26 22:30:00,0.731,0.7311,0.7303,0.7303,9186500022.0
2007-12-26 22:45:00,0.7303,0.7304,0.72988,0.7303,3733700015.0
2007-12-26 23:00:00,0.7303,0.7304,0.73,0.7304,1821200000.0
2007-12-26 23:15:00,0.7304,0.7306,0.7303,0.7306,3620300008.0
2007-12-26 23:30:00,0.7305,0.7306,0.7302,0.7303,3859399997.0
2007-12-26 23:45:00,0.7303,0.7303,0.7298,0.7298,1919899991.0
2007-12-27 00:00:00,0.7302,0.73035,0.7298,0.7303,3050200000.0
2007-12-27 00:15:00,0.7303,0.73045,0.73007,0.7303,1595600016.0
2007-12-27 00:30:00,0.73035,0.73035,0.73015,0.7302,1570900004.0
2007-12-27 00:45:00,0.7301,0.7302,0.73005,0.7302,854599998.0
2007-12-27 01:00:00,0.7302,0.73025,0.7299,0.73015,824900000.0
2007-12-27 01:15:00,0.73015,0.7303,0.73,0.73025,654800000.0
2007-12-27 01:30:00,0.7303,0.7303,0.73,0.7301,1472199998.0
2007-12-27 01:45:00,0.7301,0.7302,0.72985,0.73,1042900000.0
2007-12-27 02:00:00,0.73005,0.7301,0.72965,0.72975,1824800005.0
2007-12-27 02:15:00,0.72975,0.7298,0.72905,0.72925,3374499983.0
2007-12-27 02:30:00,0.72925,0.72945,0.7291,0.72925,2339699996.0
2007-12-27 02:45:00,0.72925,0.72945,0.7291,0.72925,1873499992.0
2007-12-27 03:00:00,0.72925,0.7294,0.72895,0.7292,1672200004.0
2007-12-27 03:15:00,0.7292,0.7294,0.72895,0.7293,2144399989.0
2007-12-27 03:30:00,0.72915,0.72945,0.7291,0.7294,1634499994.0
2007-12-27 03:45:00,0.72945,0.72945,0.7287,0.7293,3572600003.0
2007-12-27 04:00:00,0.7293,0.7295,0.72925,0.7295,2704499990.0
2007-12-27 04:15:00,0.7295,0.72975,0.72945,0.7297,1304899996.0
2007-12-27 04:30:00,0.72965,0.7297,0.72937,0.7295,1162100001.0
2007-12-27 04:45:00,0.72935,0.7295,0.72925,0.72935,3692799991.0
2007-12-27 05:00:00,0.7294,0.7294,0.7288,0.7289,3225200022.0
2007-12-27 05:15:00,0.72895,0.729,0.72875,0.72875,4276000004.0
2007-12-27 05:30:00,0.72875,0.72885,0.72855,0.7287,1659099979.0
2007-12-27 05:45:00,0.7287,0.72905,0.7287,0.72905,3757600000.0
2007-12-27 06:00:00,0.72905,0.72925,0.7289,0.7291,3563100021.0
2007-12-27 06:15:00,0.7291,0.72915,0.72885,0.72895,1850499988.0
2007-12-27 06:30:00,0.729,0.72905,0.72866,0.72895,1388399998.0
2007-12-27 06:45:00,0.72895,0.72895,0.7286,0.7287,1377899995.0
2007-12-27 07:00:00,0.72875,0.7288,0.7285,0.7287,2809599981.0
2007-12-27 07:15:00,0.7286,0.7289,0.72855,0.7288,951900004.0
2007-12-27 07:30:00,0.72875,0.7293,0.72875,0.7293,1506100006.0
2007-12-27 07:45:00,0.7293,0.7297,0.7292,0.7297,3143199991.0
2007-12-27 08:00:00,0.7297,0.73005,0.7296,0.7298,3138899989.0
2007-12-27 08:15:00,0.7298,0.7299,0.7296,0.7298,1183700000.0
2007-12-27 08:30:00,0.72975,0.73,0.72955,0.7298,1268700000.0
2007-12-27 08:45:00,0.72955,0.7306,0.72945,0.7306,1866999998.0
2007-12-27 09:00:00,0.7306,0.7306,0.72985,0.7302,1519199994.0
2007-12-27 09:15:00,0.7302,0.73035,0.72975,0.7302,2866999994.0
2007-12-27 09:30:00,0.7302,0.7304,0.73005,0.73015,11983699956.0
2007-12-27 09:45:00,0.7301,0.73025,0.7296,0.7297,11777900007.0
2007-12-27 10:00:00,0.7297,0.73025,0.7297,0.73,10206099969.0
2007-12-27 10:15:00,0.73,0.7301,0.7289,0.7289,16313399886.0
2007-12-27 10:30:00,0.7289,0.7289,0.72795,0.7284,15310200004.0
2007-12-27 10:45:00,0.7284,0.72865,0.7282,0.72845,15472799979.0
2007-12-27 11:00:00,0.72845,0.72885,0.7276,0.7285,13836500033.0
2007-12-27 11:15:00,0.72845,0.7289,0.728,0.72805,17813500028.0
2007-12-27 11:30:00,0.72805,0.7285,0.728,0.7284,10863749986.0
2007-12-27 11:45:00,0.7284,0.7284,0.728,0.728,10805650058.0
2007-12-27 12:00:00,0.728,0.72815,0.72785,0.72815,7645000040.0
2007-12-27 12:15:00,0.72815,0.7285,0.7281,0.7284,5547749992.0
2007-12-27 12:30:00,0.7284,0.7288,0.7284,0.72855,10170500042.0
2007-12-27 12:45:00,0.7285,0.7288,0.72845,0.72865,8447000034.0
2007-12-27 13:00:00,0.72865,0.7291,0.7286,0.729,7683650015.0
2007-12-27 13:15:00,0.729,0.72955,0.72895,0.7294,13873099983.0
2007-12-27 13:30:00,0.7294,0.72955,0.7284,0.72945,8157199974.0
2007-12-27 13:45:00,0.72945,0.72985,0.7284,0.7284,13472749909.0
2007-12-27 14:00:00,0.7296,0.72975,0.72945,0.7295,12124850041.0
2007-12-27 14:15:00,0.7295,0.72955,0.7283,0.7287,10361400017.0
2007-12-27 14:30:00,0.7287,0.729,0.7286,0.72895,8416900027.0
2007-12-27 14:45:00,0.729,0.7292,0.72865,0.7287,17944949924.0
2007-12-27 15:00:00,0.72865,0.7306,0.7286,0.7306,14443050015.0
2007-12-27 15:15:00,0.7307,0.7308,0.7282,0.7282,15793699986.0
2007-12-27 15:30:00,0.7282,0.7308,0.72805,0.7294,19401899954.0
2007-12-27 15:45:00,0.7294,0.73035,0.7292,0.73035,16543350002.0
2007-12-27 16:00:00,0.73035,0.73115,0.7303,0.731,17251800017.0
2007-12-27 16:15:00,0.731,0.7317,0.7309,0.73095,15632999993.0
2007-12-27 16:30:00,0.73095,0.7312,0.73085,0.73095,15232599994.0
2007-12-27 16:45:00,0.731,0.73155,0.7309,0.73145,10635300002.0
2007-12-27 17:00:00,0.73145,0.7322,0.7314,0.7318,17500400039.0
2007-12-27 17:15:00,0.7318,0.7332,0.73145,0.73205,18570900012.0
2007-12-27 17:30:00,0.73205,0.73265,0.7318,0.7325,16554884977.0
2007-12-27 17:45:00,0.7325,0.7328,0.7324,0.7326,11287450007.0
2007-12-27 18:00:00,0.73255,0.73315,0.7324,0.73285,11080699986.0
2007-12-27 18:15:00,0.7329,0.7336,0.73285,0.73355,14526099987.0
2007-12-27 18:30:00,0.73355,0.7339,0.73355,0.7336,11138599998.0
2007-12-27 18:45:00,0.73365,0.73365,0.7331,0.7334,10695799983.0
2007-12-27 19:00:00,0.7334,0.7338,0.7328,0.7336,15516299999.0
2007-12-27 19:15:00,0.7336,0.7339,0.7333,0.7334,11623499934.0
2007-12-27 19:30:00,0.7334,0.7335,0.73275,0.73295,11365599965.0
2007-12-27 19:45:00,0.733,0.7337,0.7329,0.7336,12854899907.0
2007-12-27 20:00:00,0.7336,0.73405,0.73345,0.7338,4891350003.0
2007-12-27 20:15:00,0.7338,0.7338,0.7334,0.7335,8692799906.0
2007-12-27 20:30:00,0.73345,0.7335,0.7331,0.7331,8023099973.0
2007-12-27 20:45:00,0.7331,0.7333,0.73295,0.73315,7429499981.0
2007-12-27 21:00:00,0.73315,0.73325,0.7327,0.73275,9498000032.0
2007-12-27 21:15:00,0.7327,0.7333,0.73265,0.7332,5384499992.0
2007-12-27 21:30:00,0.7332,0.73325,0.73275,0.7329,4166499988.0
2007-12-27 21:45:00,0.7329,0.73295,0.7326,0.73285,4346200007.0
2007-12-27 22:00:00,0.73285,0.73295,0.7327,0.73295,5011900000.0
2007-12-27 22:15:00,0.7329,0.73305,0.73255,0.73275,6402400004.0
2007-12-27 22:30:00,0.7328,0.7328,0.73235,0.73235,8192099933.0
2007-12-27 22:45:00,0.73235,0.7327,0.73215,0.73245,14799899972.0
2007-12-27 23:00:00,0.73245,0.7325,0.73225,0.7323,4753800008.0
2007-12-27 23:15:00,0.7323,0.7329,0.73225,0.7328,3034400007.0
2007-12-27 23:30:00,0.73275,0.7328,0.73255,0.73275,2615300009.0
2007-12-27 23:45:00,0.73275,0.7329,0.7324,0.7325,5617599975.0
2007-12-28 00:00:00,0.7325,0.7327,0.7323,0.73235,3677299995.0
2007-12-28 00:15:00,0.73235,0.7324,0.7321,0.7322,3509100014.0
2007-12-28 00:30:00,0.73215,0.73235,0.73205,0.7323,2739399987.0
2007-12-28 00:45:00,0.7323,0.7323,0.7321,0.7322,2542300015.0
2007-12-28 01:00:00,0.7322,0.7324,0.7321,0.73215,2979900014.0
2007-12-28 01:15:00,0.73225,0.73235,0.73205,0.73225,1169900000.0
2007-12-28 01:30:00,0.73225,0.7323,0.73205,0.7321,1274600006.0
2007-12-28 01:45:00,0.7321,0.7325,0.7321,0.73225,1995900000.0
2007-12-28 02:00:00,0.7323,0.7323,0.73195,0.73205,2892900000.0
2007-12-28 02:15:00,0.73205,0.73205,0.7317,0.73185,2668000019.0
2007-12-28 02:30:00,0.7317,0.7319,0.7317,0.73175,1388199992.0
2007-12-28 02:45:00,0.73175,0.7318,0.73105,0.7313,6515000000.0
2007-12-28 03:00:00,0.7313,0.73135,0.73085,0.7311,2614699990.0
2007-12-28 03:15:00,0.731,0.73125,0.7309,0.7312,5258899983.0
2007-12-28 03:30:00,0.7312,0.7315,0.731,0.7312,2835799989.0
2007-12-28 03:45:00,0.7312,0.73145,0.7311,0.7312,2315899995.0
2007-12-28 04:00:00,0.7312,0.7315,0.73105,0.73135,5293800034.0
2007-12-28 04:15:00,0.73135,0.7316,0.73125,0.7316,3928000009.0
2007-12-28 04:30:00,0.7316,0.7316,0.73125,0.7315,4504899985.0
2007-12-28 04:45:00,0.7315,0.7316,0.7313,0.7314,1834599984.0
2007-12-28 05:00:00,0.7315,0.7316,0.73135,0.7315,2156099991.0
2007-12-28 05:15:00,0.7315,0.7317,0.73145,0.7317,765999998.0
2007-12-28 05:30:00,0.7317,0.73185,0.73145,0.7318,2019100025.0
2007-12-28 05:45:00,0.7318,0.7319,0.7316,0.73175,4133900009.0
2007-12-28 06:00:00,0.7318,0.73185,0.73155,0.7318,1946599990.0
2007-12-28 06:15:00,0.7318,0.7319,0.73155,0.7318,4353499997.0
2007-12-28 06:30:00,0.7318,0.73205,0.73135,0.732,3811699984.0
2007-12-28 06:45:00,0.732,0.73205,0.7316,0.7318,4708899965.0
2007-12-28 07:00:00,0.7318,0.7322,0.73165,0.7321,2256999996.0
2007-12-28 07:15:00,0.7321,0.73265,0.73195,0.7325,4291499965.0
2007-12-28 07:30:00,0.7325,0.73295,0.7324,0.7326,5377600021.0
2007-12-28 07:45:00,0.7326,0.7327,0.7321,0.73235,6371699987.0
2007-12-28 08:00:00,0.73235,0.7329,0.73215,0.73265,8237099957.0
2007-12-28 08:15:00,0.73265,0.7328,0.73235,0.73265,3337699996.0
2007-12-28 08:30:00,0.7325,0.73275,0.73235,0.7325,3215599997.0
2007-12-28 08:45:00,0.7325,0.7325,0.7321,0.73235,2879699995.0
2007-12-28 09:00:00,0.73245,0.73285,0.7323,0.7326,4748400006.0
2007-12-28 09:15:00,0.7326,0.7333,0.7325,0.7332,5093415025.0
2007-12-28 09:30:00,0.7332,0.73405,0.7331,0.734,9341200039.0
2007-12-28 09:45:00,0.734,0.73405,0.7331,0.73315,10461499989.0
2007-12-28 10:00:00,0.73315,0.734,0.7331,0.73385,9570800092.0
2007-12-28 10:15:00,0.73385,0.73415,0.73365,0.73395,8059999999.0
2007-12-28 10:30:00,0.73395,0.7342,0.7336,0.7342,7508925035.0
2007-12-28 10:45:00,0.7342,0.7342,0.7334,0.73345,10490250025.0
2007-12-28 11:00:00,0.73345,0.7342,0.7332,0.73415,12784900030.0
2007-12-28 11:15:00,0.73415,0.7346,0.73395,0.73445,10309500024.0
2007-12-28 11:30:00,0.73445,0.73465,0.7344,0.73465,8653789987.0
2007-12-28 11:45:00,0.73465,0.7352,0.73455,0.7347,8322499984.0
2007-12-28 12:00:00,0.7347,0.73485,0.7345,0.7347,5628999996.0
2007-12-28 12:15:00,0.7347,0.7351,0.7344,0.73445,11039699979.0
2007-12-28 12:30:00,0.73445,0.7355,0.7343,0.73525,22453199839.0
2007-12-28 12:45:00,0.7345,0.73555,0.7344,0.735,19346399970.0
2007-12-28 13:00:00,0.73475,0.7349,0.73425,0.7346,23484700056.0
2007-12-28 13:15:00,0.7347,0.7357,0.7345,0.7356,24079650017.0
2007-12-28 13:30:00,0.7356,0.73575,0.7344,0.7345,15082500007.0
2007-12-28 13:45:00,0.7349,0.7357,0.7345,0.73545,16729459962.0
2007-12-28 14:00:00,0.7352,0.7354,0.7344,0.7344,22727800057.0
2007-12-28 14:15:00,0.7345,0.7352,0.7344,0.7351,19543449924.0
2007-12-28 14:30:00,0.7351,0.7352,0.7346,0.73485,20238199887.0
2007-12-28 14:45:00,0.73485,0.736,0.73475,0.736,17563600077.0
2007-12-28 15:00:00,0.7361,0.7364,0.73505,0.7364,18768300039.0
2007-12-28 15:15:00,0.7347,0.7367,0.7346,0.7367,19356699941.0
2007-12-28 15:30:00,0.73545,0.7371,0.73495,0.73555,20267699969.0
2007-12-28 15:45:00,0.73555,0.7375,0.7355,0.73615,20129199968.0
2007-12-28 16:00:00,0.73615,0.7373,0.73615,0.73665,16494699988.0
2007-12-28 16:15:00,0.73665,0.7376,0.7366,0.737,23932400151.0
2007-12-28 16:30:00,0.737,0.73745,0.73695,0.7373,22390400057.0
2007-12-28 16:45:00,0.7373,0.73775,0.7371,0.73765,16746199994.0
2007-12-28 17:00:00,0.73765,0.7382,0.7375,0.7378,13763699975.0
2007-12-28 17:15:00,0.7378,0.73805,0.7377,0.73775,18572599938.0
2007-12-28 17:30:00,0.73775,0.7378,0.7371,0.73755,18880399985.0
2007-12-28 17:45:00,0.73755,0.73795,0.7373,0.73765,17756200000.0
2007-12-28 18:00:00,0.73765,0.7381,0.7372,0.73745,19920800027.0
2007-12-28 18:15:00,0.73745,0.7383,0.7371,0.73725,21853599950.0
2007-12-28 18:30:00,0.73725,0.7382,0.73715,0.7379,16929800004.0
2007-12-28 18:45:00,0.7379,0.73845,0.7379,0.738,16485700042.0
2007-12-28 19:00:00,0.73835,0.7385,0.7383,0.7384,12742099940.0
2007-12-28 19:15:00,0.73835,0.7386,0.7383,0.7384,10892099995.0
2007-12-28 19:30:00,0.7383,0.7385,0.7381,0.7384,10450149975.0
2007-12-28 19:45:00,0.7385,0.7385,0.738,0.738,9849000000.0
2007-12-28 20:00:00,0.7381,0.73865,0.7378,0.738,12024200000.0
2007-12-28 20:15:00,0.7379,0.738,0.7379,0.738,9412800000.0
2007-12-28 20:30:00,0.7386,0.7386,0.7379,0.738,19619400000.0
2007-12-28 20:45:00,0.7381,0.73855,0.738,0.7382,12582400000.0
2007-12-28 21:00:00,0.7384,0.7384,0.7381,0.7382,9591400000.0
2007-12-28 21:15:00,0.7381,0.7383,0.7381,0.73815,8221200000.0
2007-12-28 21:30:00,0.738,0.7383,0.7378,0.7379,16108399808.0
2007-12-28 21:45:00,0.738,0.7381,0.7379,0.7381,7004800000.0
2007-12-28 22:00:00,0.7385,0.73865,0.738,0.7384,22037800247.0
2007-12-28 22:15:00,0.7384,0.7384,0.7377,0.7377,15084800001.0
2007-12-28 22:30:00,0.7383,0.73835,0.7371,0.7372,23972499835.0
2007-12-28 22:45:00,0.7373,0.73835,0.7372,0.7383,18082700178.0
2007-12-28 23:00:00,0.7383,0.7383,0.73779,0.73808,2204099999.0
2007-12-28 23:15:00,0.738,0.73817,0.73757,0.73757,1182399999.0
2007-12-28 23:30:00,0.73774,0.73787,0.73718,0.73736,1225899998.0
2007-12-28 23:45:00,0.73742,0.73744,0.73712,0.73723,721200000.0
2007-12-31 00:00:00,0.73738,0.73748,0.73675,0.73699,666300003.0
2007-12-31 00:15:00,0.73699,0.73709,0.73671,0.73682,962400002.0
2007-12-31 00:30:00,0.73692,0.7371,0.73665,0.7368,8375800001.0
2007-12-31 00:45:00,0.7368,0.737,0.7365,0.7368,22085299994.0
2007-12-31 01:00:00,0.7368,0.7374,0.7368,0.7368,14147900022.0
2007-12-31 01:15:00,0.7368,0.7374,0.73665,0.73675,19500900000.0
2007-12-31 01:30:00,0.73675,0.7377,0.73665,0.7376,18744000000.0
2007-12-31 01:45:00,0.7371,0.73745,0.73695,0.73735,19435200029.0
2007-12-31 02:00:00,0.73735,0.7377,0.73725,0.73725,13377000012.0
2007-12-31 02:15:00,0.7377,0.73775,0.73715,0.7376,15303300016.0
2007-12-31 02:30:00,0.73765,0.7379,0.737,0.7376,11966799998.0
2007-12-31 02:45:00,0.7377,0.738,0.73745,0.7379,19714300026.0
2007-12-31 03:00:00,0.738,0.738,0.73735,0.7378,18176299966.0
2007-12-31 03:15:00,0.7377,0.73795,0.7373,0.7378,13030699964.0
2007-12-31 03:30:00,0.73775,0.7379,0.73725,0.7378,14575100000.0
2007-12-31 03:45:00,0.7378,0.7382,0.7375,0.73815,14115800000.0
2007-12-31 04:00:00,0.73815,0.7382,0.7376,0.7376,10313300000.0
2007-12-31 04:15:00,0.73775,0.7381,0.73755,0.7377,12434800000.0
2007-12-31 04:30:00,0.7378,0.7382,0.7377,0.73785,10573400000.0
2007-12-31 04:45:00,0.7376,0.73815,0.7376,0.7376,9973600000.0
2007-12-31 05:00:00,0.7381,0.7382,0.7375,0.7375,18210299980.0
2007-12-31 05:15:00,0.73785,0.7379,0.73728,0.7379,13165399990.0
2007-12-31 05:30:00,0.7376,0.7381,0.7375,0.7376,19868500121.0
2007-12-31 05:45:00,0.7375,0.73795,0.7375,0.7376,22921900000.0
2007-12-31 06:00:00,0.7378,0.7378,0.7374,0.73745,7452600000.0
2007-12-31 06:15:00,0.7378,0.7378,0.7375,0.7378,14273000000.0
2007-12-31 06:30:00,0.7378,0.7379,0.7374,0.73745,15144000000.0
2007-12-31 06:45:00,0.73745,0.7379,0.73745,0.7378,7612400000.0
2007-12-31 07:00:00,0.7378,0.7379,0.7374,0.7378,8697200000.0
2007-12-31 07:15:00,0.7379,0.7382,0.73765,0.7378,8933100031.0
2007-12-31 07:30:00,0.7377,0.738,0.73765,0.7377,10875000058.0
2007-12-31 07:45:00,0.7376,0.738,0.7376,0.7378,24212700000.0
2007-12-31 08:00:00,0.7377,0.7381,0.7375,0.7375,11345400000.0
2007-12-31 08:15:00,0.7376,0.73795,0.7373,0.73795,7517900000.0
2007-12-31 08:30:00,0.73795,0.73795,0.7371,0.7373,13586799928.0
2007-12-31 08:45:00,0.7372,0.738,0.7372,0.7372,16491699994.0
2007-12-31 09:00:00,0.7371,0.7378,0.7365,0.7365,23188000027.0
2007-12-31 09:15:00,0.7366,0.737,0.7362,0.7362,17172000081.0
2007-12-31 09:30:00,0.7376,0.7376,0.736,0.7364,22629199979.0
2007-12-31 09:45:00,0.73745,0.7376,0.7363,0.7366,21406299742.0
2007-12-31 10:00:00,0.7365,0.7369,0.7361,0.7362,22294299538.0
2007-12-31 10:15:00,0.7361,0.737,0.736,0.7362,25876799912.0
2007-12-31 10:30:00,0.7363,0.7364,0.736,0.7362,17936600000.0
2007-12-31 10:45:00,0.7363,0.7363,0.7353,0.7353,12938400000.0
2007-12-31 11:00:00,0.7354,0.7354,0.7344,0.7345,14016600000.0
2007-12-31 11:15:00,0.7344,0.7363,0.734,0.7342,20261900083.0
2007-12-31 11:30:00,0.7341,0.7365,0.7338,0.73645,19280300143.0
2007-12-31 11:45:00,0.7337,0.7338,0.7333,0.7333,20319600098.0
2007-12-31 12:00:00,0.7334,0.7345,0.7334,0.7345,20319600098.0
2007-12-31 12:15:00,0.7346,0.7347,0.7345,0.7346,15965400077.0
2007-12-31 12:30:00,0.7345,0.7346,0.7331,0.7337,23915499940.0
2007-12-31 12:45:00,0.7336,0.7344,0.7336,0.7343,21334399792.0
2007-12-31 13:00:00,0.7342,0.7343,0.7339,0.7342,20449000000.0
2007-12-31 13:15:00,0.7343,0.7346,0.7342,0.7344,22022000000.0
2007-12-31 13:30:00,0.7345,0.7345,0.7332,0.7335,17303000000.0
2007-12-31 13:45:00,0.734,0.734,0.7332,0.7332,20501799989.0
2007-12-31 14:00:00,0.7333,0.7344,0.7331,0.7332,13403399993.0
2007-12-31 14:15:00,0.7331,0.7332,0.7323,0.7323,5431200000.0
2007-12-31 14:30:00,0.7324,0.7328,0.7323,0.7325,4526000000.0
2007-12-31 14:45:00,0.7326,0.7336,0.7325,0.73355,5724700000.0
2007-12-31 15:00:00,0.7329,0.7329,0.7324,0.7324,17372000000.0
2007-12-31 15:15:00,0.7325,0.7333,0.7318,0.7319,17718800000.0
2007-12-31 15:30:00,0.732,0.7326,0.7318,0.7324,18784800000.0
2007-12-31 15:45:00,0.7327,0.7331,0.7322,0.7328,14596800011.0
2007-12-31 16:00:00,0.7327,0.7333,0.7323,0.7325,24949600143.0
2007-12-31 16:15:00,0.7324,0.733,0.7324,0.7326,27498799764.0
2007-12-31 16:30:00,0.7327,0.7331,0.7325,0.7331,23786399664.0
2007-12-31 16:45:00,0.7332,0.7341,0.733,0.734,25768599636.0
2007-12-31 17:00:00,0.7341,0.7346,0.73245,0.7338,26888499641.0
2007-12-31 17:15:00,0.7339,0.7356,0.7337,0.734,15678600070.0
2007-12-31 17:30:00,0.7341,0.7358,0.73275,0.7352,17600799993.0
2007-12-31 17:45:00,0.7353,0.7356,0.73325,0.7356,15172899968.0
2007-12-31 18:15:00,0.7343,0.7345,0.7342,0.7343,3219000000.0
2007-12-31 18:30:00,0.736,0.736,0.7359,0.736,994199998.0
2007-12-31 18:45:00,0.7352,0.7352,0.7351,0.73515,1455200000.0
2007-12-31 19:00:00,0.73595,0.736,0.73491,0.73558,15231000068.0
2007-12-31 19:15:00,0.73488,0.735,0.73452,0.73492,5615200025.0
2007-12-31 19:30:00,0.73489,0.73502,0.73419,0.73468,12175300048.0
2007-12-31 19:45:00,0.73467,0.73527,0.73432,0.73491,21262500108.0
2007-12-31 20:00:00,0.73544,0.73609,0.73524,0.73566,16257200081.0
2007-12-31 20:15:00,0.73587,0.73588,0.73527,0.73566,15244300067.0
2007-12-31 20:30:00,0.73573,0.7358,0.73493,0.73526,12209900058.0
2007-12-31 20:45:00,0.73545,0.73588,0.73496,0.73559,6360600044.0
2007-12-31 21:00:00,0.7356,0.7357,0.735,0.73547,541700003.0
2007-12-31 21:15:00,0.73565,0.73565,0.73459,0.73491,552800009.0
2007-12-31 21:30:00,0.73522,0.73526,0.7342,0.73472,700300003.0
2007-12-31 21:45:00,0.73464,0.73542,0.73443,0.73507,631500008.0
2007-12-31 22:00:00,0.73525,0.73539,0.73449,0.73495,600700003.0
2007-12-31 22:15:00,0.73512,0.73515,0.73437,0.73463,647700001.0
2007-12-31 22:30:00,0.73484,0.73487,0.73431,0.73442,618300002.0
2007-12-31 22:45:00,0.73468,0.7349,0.7342,0.7345,745300005.0
2007-12-31 23:00:00,0.73452,0.73469,0.73396,0.73454,647500004.0
2007-12-31 23:15:00,0.73452,0.7349,0.73417,0.73463,623600004.0
2007-12-31 23:30:00,0.73452,0.73466,0.73399,0.7344,569800001.0
2007-12-31 23:45:00,0.73449,0.73474,0.73373,0.73471,560400003.0
2008-01-01 00:00:00,0.73472,0.73494,0.73391,0.73454,437800002.0
2008-01-01 00:15:00,0.73453,0.73485,0.7344,0.73447,409899999.0
2008-01-01 00:30:00,0.73467,0.73485,0.73413,0.73426,533100005.0
2008-01-01 00:45:00,0.73393,0.73448,0.73386,0.73418,491700009.0
2008-01-01 01:00:00,0.73426,0.73443,0.73388,0.73416,320799998.0
2008-01-01 01:15:00,0.73435,0.73443,0.73391,0.73424,405100001.0
2008-01-01 01:30:00,0.73423,0.7344,0.73386,0.73411,435600005.0
2008-01-01 01:45:00,0.73441,0.73441,0.73386,0.73412,423400000.0
2008-01-01 02:00:00,0.73426,0.73518,0.73419,0.73456,16413000089.0
2008-01-01 02:15:00,0.73523,0.73549,0.73491,0.73519,9869300056.0
2008-01-01 02:30:00,0.73514,0.73549,0.73496,0.73524,24546500115.0
2008-01-01 02:45:00,0.73534,0.73537,0.73398,0.73436,15509800080.0
2008-01-01 03:00:00,0.73418,0.7344,0.73391,0.73418,16019900083.0
2008-01-01 03:15:00,0.73418,0.73446,0.73377,0.73422,19067900080.0
2008-01-01 03:30:00,0.73388,0.73436,0.73387,0.73418,13790300055.0
2008-01-01 03:45:00,0.73423,0.73446,0.73379,0.73399,6021200037.0
2008-01-01 04:00:00,0.73413,0.73475,0.73402,0.73411,488100002.0
2008-01-01 04:15:00,0.7342,0.7346,0.73399,0.73432,420700002.0
2008-01-01 04:30:00,0.73439,0.73493,0.73418,0.73493,569100003.0
2008-01-01 04:45:00,0.73478,0.73512,0.73457,0.73491,346300001.0
2008-01-01 05:00:00,0.73504,0.73517,0.73456,0.73493,428200001.0
2008-01-01 05:15:00,0.73479,0.73506,0.73458,0.73478,498100002.0
2008-01-01 05:30:00,0.7349,0.73509,0.73454,0.73483,313400000.0
2008-01-01 05:45:00,0.73493,0.73507,0.73461,0.73488,481900002.0
2008-01-01 06:00:00,0.73519,0.73523,0.73448,0.7348,418500002.0
2008-01-01 06:15:00,0.73492,0.735,0.73454,0.73481,393400002.0
2008-01-01 06:30:00,0.73478,0.73495,0.7345,0.73494,366300000.0
2008-01-01 06:45:00,0.73483,0.73519,0.73459,0.73497,380000003.0
2008-01-01 07:00:00,0.73506,0.73527,0.73474,0.73474,309800001.0
2008-01-01 07:15:00,0.73512,0.73524,0.73464,0.7351,353500003.0
2008-01-01 07:30:00,0.73508,0.73523,0.73466,0.73501,388200002.0
2008-01-01 07:45:00,0.73494,0.73517,0.7343,0.73447,361200002.0
2008-01-01 08:00:00,0.73481,0.73517,0.73448,0.73494,371400002.0
2008-01-01 08:15:00,0.73487,0.73517,0.7344,0.73483,381200003.0
2008-01-01 08:30:00,0.73507,0.73529,0.73449,0.73468,310800001.0
2008-01-01 08:45:00,0.7342,0.7362,0.7342,0.73579,272000004.0
2008-01-01 09:00:00,0.73556,0.73556,0.73443,0.73504,402300004.0
2008-01-01 09:15:00,0.73526,0.73526,0.73412,0.7348,418600000.0
2008-01-01 09:30:00,0.7347,0.73494,0.73449,0.73473,256600001.0
2008-01-01 09:45:00,0.7349,0.73498,0.73415,0.73456,487200003.0
2008-01-01 10:00:00,0.7346,0.73505,0.73415,0.73453,312800000.0
2008-01-01 10:15:00,0.73423,0.73468,0.7341,0.73422,262100001.0
2008-01-01 10:30:00,0.73444,0.73462,0.7341,0.7345,374500001.0
2008-01-01 10:45:00,0.73468,0.7348,0.73415,0.73452,342399999.0
2008-01-01 11:00:00,0.73425,0.73468,0.73415,0.73442,294800001.0
2008-01-01 11:15:00,0.73447,0.73471,0.73424,0.7345,243900001.0
2008-01-01 11:30:00,0.73441,0.7347,0.7341,0.7347,260000002.0
2008-01-01 11:45:00,0.7345,0.73501,0.73441,0.73465,210700002.0
2008-01-01 12:00:00,0.73451,0.73502,0.73437,0.73445,370900003.0
2008-01-01 12:15:00,0.73456,0.73477,0.7342,0.73447,204600000.0
2008-01-01 12:30:00,0.73444,0.73486,0.7342,0.73473,267600002.0
2008-01-01 12:45:00,0.73457,0.73507,0.73455,0.73474,392500004.0
2008-01-01 13:00:00,0.73487,0.73511,0.73443,0.73461,280000000.0
2008-01-01 13:15:00,0.73447,0.73528,0.73447,0.73508,292900000.0
2008-01-01 13:30:00,0.73493,0.73517,0.73467,0.7348,316500000.0
2008-01-01 13:45:00,0.73483,0.73501,0.7342,0.73472,324800000.0
2008-01-01 14:00:00,0.73473,0.73473,0.73403,0.73455,286300001.0
2008-01-01 14:15:00,0.7346,0.73478,0.73423,0.73433,299100000.0
2008-01-01 14:30:00,0.73451,0.73489,0.73424,0.73467,209200001.0
2008-01-01 14:45:00,0.73458,0.73495,0.73408,0.73495,366400004.0
2008-01-01 15:00:00,0.73445,0.73485,0.734,0.7346,204100000.0
2008-01-01 15:15:00,0.73434,0.735,0.73413,0.7347,387900003.0
2008-01-01 15:30:00,0.73481,0.73508,0.73444,0.73469,128000001.0
2008-01-01 15:45:00,0.7345,0.73499,0.73435,0.7344,253200001.0
2008-01-01 16:00:00,0.73475,0.73494,0.73435,0.73463,342700000.0
2008-01-01 16:15:00,0.73487,0.73505,0.73434,0.73452,274600002.0
2008-01-01 16:30:00,0.73465,0.73467,0.73424,0.73463,348900006.0
2008-01-01 16:45:00,0.7348,0.73481,0.73429,0.73455,234700000.0
2008-01-01 17:00:00,0.73478,0.73506,0.73425,0.73455,318300003.0
2008-01-01 17:15:00,0.73473,0.73488,0.73446,0.73473,250299999.0
2008-01-01 17:30:00,0.73489,0.73489,0.73423,0.73475,264100001.0
2008-01-01 17:45:00,0.73472,0.73506,0.73452,0.7349,342900001.0
2008-01-01 18:00:00,0.73496,0.73533,0.73471,0.73525,342900001.0
2008-01-01 18:15:00,0.73534,0.73545,0.73488,0.73525,303700000.0
2008-01-01 18:30:00,0.73528,0.73538,0.73489,0.7352,319300004.0
2008-01-01 18:45:00,0.73517,0.73561,0.7349,0.73551,394100002.0
2008-01-01 19:00:00,0.73546,0.73546,0.73495,0.7353,374800000.0
2008-01-01 19:15:00,0.73514,0.73566,0.73488,0.73543,356100001.0
2008-01-01 19:30:00,0.73533,0.73582,0.73493,0.73581,407100000.0
2008-01-01 19:45:00,0.73538,0.73645,0.73445,0.73445,272400001.0
2008-01-01 20:00:00,0.73499,0.73531,0.73387,0.73513,376399999.0
2008-01-01 20:15:00,0.73542,0.73576,0.73473,0.73519,359700000.0
2008-01-01 20:30:00,0.73501,0.73511,0.73427,0.73465,489600003.0
2008-01-01 20:45:00,0.73473,0.73473,0.73354,0.7339,438800004.0
2008-01-01 21:00:00,0.73388,0.73489,0.73322,0.73335,660400003.0
2008-01-01 21:15:00,0.73357,0.73382,0.73309,0.73328,301000001.0
2008-01-01 21:30:00,0.73344,0.73399,0.73343,0.73368,430000006.0
2008-01-01 21:45:00,0.73381,0.73473,0.73368,0.73473,374300001.0
2008-01-01 22:00:00,0.73466,0.73474,0.73416,0.73472,320000000.0
2008-01-01 22:15:00,0.73447,0.73496,0.73431,0.7347,286800001.0
2008-01-01 22:30:00,0.73474,0.73503,0.73461,0.73479,432400007.0
2008-01-01 22:45:00,0.73465,0.735,0.73435,0.73455,498700004.0
2008-01-01 23:00:00,0.73491,0.73507,0.73394,0.73429,502400007.0
2008-01-01 23:15:00,0.73422,0.73453,0.73395,0.73425,316600003.0
2008-01-01 23:30:00,0.73439,0.73463,0.73405,0.73433,455400004.0
2008-01-01 23:45:00,0.73452,0.73452,0.73385,0.73405,450100002.0
2008-01-02 00:00:00,0.73425,0.73461,0.73396,0.73425,4345700000.0
2008-01-02 00:15:00,0.7342,0.7344,0.73382,0.7344,3041300000.0
2008-01-02 00:30:00,0.73435,0.73435,0.7339,0.7342,7641500000.0
2008-01-02 00:45:00,0.7344,0.735,0.7341,0.7344,5924499996.0
2008-01-02 01:00:00,0.7345,0.73515,0.7344,0.7348,13834599997.0
2008-01-02 01:15:00,0.73485,0.73525,0.73455,0.73495,10972700051.0
2008-01-02 01:30:00,0.73495,0.73515,0.7345,0.735,9183900004.0
2008-01-02 01:45:00,0.735,0.7357,0.73485,0.7356,3885900000.0
2008-01-02 02:00:00,0.73565,0.73565,0.73505,0.7354,7369200035.0
2008-01-02 02:15:00,0.7354,0.73565,0.735,0.7356,7403599937.0
2008-01-02 02:30:00,0.7356,0.7358,0.73515,0.73565,9312299926.0
2008-01-02 02:45:00,0.7355,0.7357,0.7353,0.73565,9082200036.0
2008-01-02 03:00:00,0.73565,0.7363,0.7352,0.73605,10212950028.0
2008-01-02 03:15:00,0.73605,0.7364,0.73565,0.73615,10710950103.0
2008-01-02 03:30:00,0.73625,0.7366,0.7362,0.7365,9454800018.0
2008-01-02 03:45:00,0.7365,0.7366,0.7362,0.7364,9511400000.0
2008-01-02 04:00:00,0.7363,0.73715,0.7361,0.7369,9959299941.0
2008-01-02 04:15:00,0.73675,0.7373,0.73665,0.73725,13912500057.0
2008-01-02 04:30:00,0.73725,0.7373,0.7369,0.73715,6199400010.0
2008-01-02 04:45:00,0.7372,0.7372,0.7368,0.7369,5484999980.0
2008-01-02 05:00:00,0.73695,0.7372,0.7365,0.73695,14792700008.0
2008-01-02 05:15:00,0.73695,0.737,0.7362,0.73635,12160999975.0
2008-01-02 05:30:00,0.73635,0.73647,0.7359,0.73595,10496500000.0
2008-01-02 05:45:00,0.73635,0.73655,0.7363,0.73635,5502900022.0
2008-01-02 06:00:00,0.73635,0.7365,0.73605,0.7364,10104299978.0
2008-01-02 06:15:00,0.7364,0.7364,0.7358,0.7362,5031299874.0
2008-01-02 06:30:00,0.73625,0.7363,0.7361,0.7361,9272599979.0
2008-01-02 06:45:00,0.7361,0.7362,0.736,0.7362,2176800020.0
2008-01-02 07:15:00,0.73615,0.7362,0.73585,0.7361,6340700018.0
2008-01-02 08:00:00,0.7373,0.7373,0.737,0.7372,4156499983.0
2008-01-02 08:15:00,0.7372,0.7372,0.737,0.7371,1704400000.0
2008-01-02 08:45:00,0.7374,0.7376,0.73725,0.73755,3930300000.0
2008-01-02 09:00:00,0.738,0.738,0.7378,0.7379,9271424966.0
2008-01-02 09:15:00,0.7379,0.7379,0.7374,0.7379,4651399983.0
2008-01-02 09:30:00,0.7382,0.73875,0.73815,0.73875,3799099982.0
2008-01-02 09:45:00,0.73925,0.73955,0.73895,0.7393,11909599963.0
2008-01-02 10:00:00,0.7389,0.74005,0.7381,0.7382,20958900039.0
2008-01-02 10:15:00,0.7383,0.73995,0.7379,0.73965,20170699894.0
2008-01-02 10:30:00,0.73965,0.7398,0.738,0.7383,22105300046.0
2008-01-02 10:45:00,0.7382,0.7393,0.738,0.7391,22191499974.0
2008-01-02 11:00:00,0.7391,0.73925,0.7384,0.7386,23799599925.0
2008-01-02 11:15:00,0.7387,0.7394,0.738,0.7393,17118999886.0
2008-01-02 11:30:00,0.7394,0.7398,0.7382,0.7384,20382199958.0
2008-01-02 11:45:00,0.7384,0.7399,0.73805,0.73845,19695200058.0
2008-01-02 12:00:00,0.74,0.7401,0.7385,0.7387,21038000188.0
2008-01-02 12:15:00,0.7387,0.7406,0.73865,0.7394,17777400007.0
2008-01-02 12:30:00,0.7405,0.7405,0.7394,0.7396,16948199943.0
2008-01-02 12:45:00,0.7397,0.7402,0.73935,0.7401,17656500048.0
2008-01-02 13:00:00,0.7401,0.74045,0.7397,0.7404,18042200082.0
2008-01-02 13:15:00,0.7404,0.7405,0.7399,0.74045,14594450016.0
2008-01-02 13:30:00,0.7402,0.74055,0.7398,0.7404,18255250178.0
2008-01-02 13:45:00,0.7403,0.7412,0.7397,0.73995,16465999892.0
2008-01-02 14:00:00,0.7411,0.7415,0.7398,0.7414,22507099947.0
2008-01-02 14:15:00,0.7413,0.7413,0.7399,0.74035,19757400022.0
2008-01-02 14:30:00,0.7402,0.7411,0.74,0.74045,18130100028.0
2008-01-02 14:45:00,0.7404,0.74125,0.7404,0.7405,21959449971.0
2008-01-02 15:00:00,0.7406,0.74165,0.7404,0.7413,20077299974.0
2008-01-02 15:15:00,0.7405,0.74115,0.74045,0.7407,21105899932.0
2008-01-02 15:30:00,0.7409,0.7412,0.7396,0.74065,19864300120.0
2008-01-02 15:45:00,0.74065,0.74075,0.7396,0.7405,24314950051.0
2008-01-02 16:00:00,0.74055,0.7423,0.74045,0.74065,19718650019.0
2008-01-02 16:15:00,0.7423,0.7424,0.7405,0.7417,22655399985.0
2008-01-02 16:30:00,0.74095,0.7426,0.73975,0.7425,21221500071.0
2008-01-02 16:45:00,0.7426,0.7438,0.73985,0.7406,23523800045.0
2008-01-02 17:00:00,0.7406,0.7441,0.7405,0.7423,23033924970.0
2008-01-02 17:15:00,0.7423,0.7449,0.7417,0.7436,27377799963.0
2008-01-02 17:30:00,0.74175,0.7435,0.74155,0.7426,18220300043.0
2008-01-02 17:45:00,0.7426,0.74395,0.74225,0.7439,19862432283.0
2008-01-02 18:00:00,0.7439,0.74425,0.7429,0.744,26656200159.0
2008-01-02 18:15:00,0.744,0.74475,0.7431,0.74375,19625200010.0
2008-01-02 18:30:00,0.74375,0.7438,0.74285,0.7436,22176699965.0
2008-01-02 18:45:00,0.74325,0.7441,0.7429,0.74345,18750899968.0
2008-01-02 19:00:00,0.7439,0.744,0.74295,0.74335,13197100036.0
2008-01-02 19:15:00,0.7435,0.7436,0.7431,0.7434,14804199993.0
2008-01-02 19:30:00,0.74325,0.7438,0.74315,0.7438,15918300110.0
2008-01-02 19:45:00,0.7437,0.74395,0.7433,0.7434,17842000022.0
2008-01-02 20:00:00,0.7433,0.7439,0.7431,0.7434,16943650006.0
2008-01-02 20:15:00,0.7434,0.74365,0.7427,0.7436,17931000003.0
2008-01-02 20:30:00,0.7429,0.744,0.7429,0.74385,16640700047.0
2008-01-02 20:45:00,0.74385,0.7439,0.7432,0.7435,17324299944.0
2008-01-02 21:00:00,0.7434,0.7435,0.7431,0.7435,16400999998.0
2008-01-02 21:15:00,0.7434,0.7435,0.7427,0.74285,19161600002.0
2008-01-02 21:30:00,0.74285,0.7437,0.74285,0.7437,21338100023.0
2008-01-02 21:45:00,0.7433,0.7436,0.7431,0.74345,14607006926.0
2008-01-02 22:00:00,0.74345,0.7436,0.7432,0.7436,18551800069.0
2008-01-02 22:15:00,0.7436,0.7436,0.743,0.7436,17609000000.0
2008-01-02 22:30:00,0.7431,0.7437,0.7429,0.7431,12645700012.0
2008-01-02 22:45:00,0.7437,0.74375,0.7426,0.7429,13703199967.0
2008-01-02 23:00:00,0.7434,0.74355,0.7428,0.7431,16956900009.0
2008-01-02 23:15:00,0.7431,0.74325,0.74305,0.7432,13622600059.0
2008-01-02 23:30:00,0.7431,0.74315,0.7429,0.7431,10126899999.0
2008-01-02 23:45:00,0.743,0.74315,0.7427,0.7429,14035799977.0
2008-01-03 00:00:00,0.7429,0.7431,0.7426,0.743,11152300025.0
2008-01-03 00:15:00,0.743,0.743,0.74255,0.7429,16781300035.0
2008-01-03 00:30:00,0.743,0.7432,0.74255,0.7429,23161100000.0
2008-01-03 00:45:00,0.7429,0.743,0.7425,0.7426,27022000000.0
2008-01-03 01:00:00,0.7426,0.743,0.7425,0.7429,17629500043.0
2008-01-03 01:15:00,0.7429,0.7431,0.74235,0.7429,16223600000.0
2008-01-03 01:30:00,0.7429,0.74305,0.7423,0.7427,9914200000.0
2008-01-03 01:45:00,0.7427,0.7429,0.7423,0.7425,21865400002.0
2008-01-03 02:00:00,0.7424,0.7427,0.7421,0.74255,20795600146.0
2008-01-03 02:15:00,0.7423,0.7425,0.74195,0.7424,18092600000.0
2008-01-03 02:30:00,0.7424,0.7424,0.74185,0.7423,14515400000.0
2008-01-03 02:45:00,0.7423,0.7425,0.742,0.7424,16826300062.0
2008-01-03 03:00:00,0.7421,0.7426,0.7419,0.7425,21250499980.0
2008-01-03 03:15:00,0.7419,0.7424,0.7419,0.7421,15845499988.0
2008-01-03 03:30:00,0.7423,0.7423,0.74205,0.7422,19548100126.0
2008-01-03 03:45:00,0.74225,0.7424,0.742,0.74225,14158399991.0
2008-01-03 04:00:00,0.74225,0.7425,0.742,0.7421,17471999976.0
2008-01-03 04:15:00,0.7422,0.7423,0.74175,0.7422,13681899942.0
2008-01-03 04:30:00,0.7423,0.7424,0.74195,0.74225,23088900003.0
2008-01-03 04:45:00,0.7421,0.7423,0.742,0.7423,8814499750.0
2008-01-03 05:00:00,0.7424,0.7425,0.742,0.74215,17614799815.0
2008-01-03 05:15:00,0.7422,0.7423,0.7419,0.742,9917399982.0
2008-01-03 05:30:00,0.7419,0.74235,0.7416,0.7416,19658599803.0
2008-01-03 05:45:00,0.7422,0.7423,0.7416,0.7421,18838499974.0
2008-01-03 06:00:00,0.7421,0.7425,0.7416,0.7423,19399299999.0
2008-01-03 06:15:00,0.7417,0.74225,0.7416,0.742,18242399983.0
2008-01-03 06:30:00,0.7416,0.7418,0.74145,0.74165,17993599968.0
2008-01-03 06:45:00,0.74165,0.74195,0.74165,0.74185,19533799965.0
2008-01-03 07:00:00,0.74185,0.7425,0.7414,0.7424,13440399955.0
2008-01-03 07:15:00,0.7425,0.7426,0.7416,0.7417,24217399994.0
2008-01-03 07:30:00,0.7425,0.7429,0.74145,0.7416,20031099831.0
2008-01-03 07:45:00,0.7416,0.743,0.74145,0.7429,19693500088.0
2008-01-03 08:00:00,0.7428,0.7429,0.7418,0.7425,16973900015.0
2008-01-03 08:15:00,0.7426,0.7426,0.7422,0.7425,26383700011.0
2008-01-03 08:30:00,0.7426,0.7432,0.7423,0.743,18511900095.0
2008-01-03 08:45:00,0.7433,0.7434,0.7428,0.7429,16854300008.0
2008-01-03 09:00:00,0.7429,0.743,0.7425,0.74265,17554999983.0
2008-01-03 09:15:00,0.74265,0.7435,0.74225,0.7433,24203100223.0
2008-01-03 09:30:00,0.7434,0.74345,0.7427,0.7433,16147500031.0
2008-01-03 09:45:00,0.7433,0.7437,0.7429,0.7436,17641599931.0
2008-01-03 10:00:00,0.7436,0.744,0.7424,0.7429,18574800154.0
2008-01-03 10:15:00,0.74285,0.7445,0.74285,0.7434,8924449973.0
2008-01-03 10:30:00,0.7434,0.7448,0.743,0.74315,10369699963.0
2008-01-03 10:45:00,0.7431,0.7433,0.74255,0.7433,5637399985.0
2008-01-03 11:00:00,0.7433,0.7456,0.7432,0.7449,24963899937.0
2008-01-03 11:15:00,0.745,0.7451,0.744,0.74465,20905600039.0
2008-01-03 11:30:00,0.7458,0.7461,0.7445,0.7451,6595199982.0
2008-01-03 11:45:00,0.7451,0.7479,0.74505,0.74535,16654429935.0
2008-01-03 12:00:00,0.74535,0.7479,0.74505,0.7476,18916800050.0
2008-01-03 12:15:00,0.745,0.747,0.7448,0.747,11971600054.0
2008-01-03 12:30:00,0.746,0.7469,0.7459,0.74675,18108899963.0
2008-01-03 12:45:00,0.74675,0.7482,0.7464,0.74755,15037399996.0
2008-01-03 13:00:00,0.74755,0.7481,0.7474,0.7476,14394799988.0
2008-01-03 13:15:00,0.7476,0.7476,0.7467,0.7471,13577399911.0
2008-01-03 13:30:00,0.7471,0.74715,0.7465,0.74685,17702300057.0
2008-01-03 13:45:00,0.74685,0.74705,0.7459,0.7465,11667300005.0
2008-01-03 14:00:00,0.74645,0.74705,0.7446,0.74675,14237500019.0
2008-01-03 14:15:00,0.74675,0.74715,0.7436,0.7468,25643099977.0
2008-01-03 14:30:00,0.7468,0.7476,0.74655,0.74735,13413049994.0
2008-01-03 14:45:00,0.74735,0.7475,0.7446,0.7446,20054499970.0
2008-01-03 15:00:00,0.7452,0.7458,0.74455,0.74475,13863699984.0
2008-01-03 15:15:00,0.7447,0.74505,0.7436,0.745,14709200060.0
2008-01-03 15:30:00,0.7449,0.7451,0.7431,0.7444,19555600047.0
2008-01-03 15:45:00,0.7445,0.74515,0.74445,0.74475,12925600034.0
2008-01-03 16:00:00,0.74475,0.7448,0.74435,0.7447,6230100000.0
2008-01-03 16:15:00,0.7447,0.74525,0.7447,0.7449,11563000030.0
2008-01-03 16:30:00,0.745,0.7456,0.7446,0.74545,18466350011.0
2008-01-03 16:45:00,0.74545,0.7469,0.74535,0.7461,15693049980.0
2008-01-03 17:00:00,0.74605,0.747,0.7453,0.747,20513599979.0
2008-01-03 17:15:00,0.7469,0.7471,0.7451,0.7467,19767700002.0
2008-01-03 17:30:00,0.745,0.7469,0.74495,0.7469,20055200006.0
2008-01-03 17:45:00,0.7453,0.74715,0.74515,0.7466,25248649981.0
2008-01-03 18:00:00,0.7467,0.7471,0.74645,0.74705,12249950001.0
2008-01-03 18:15:00,0.747,0.7472,0.7462,0.7463,16639649998.0
2008-01-03 18:30:00,0.7462,0.74705,0.7459,0.747,16571249990.0
2008-01-03 18:45:00,0.747,0.74715,0.7461,0.7463,22411849985.0
2008-01-03 19:00:00,0.7462,0.74695,0.7461,0.7467,21726150011.0
2008-01-03 19:15:00,0.7466,0.7471,0.7463,0.7464,20439149961.0
2008-01-03 19:30:00,0.747,0.7473,0.746,0.74615,15732049972.0
2008-01-03 19:45:00,0.7473,0.7474,0.7461,0.74635,11478200022.0
2008-01-03 20:00:00,0.74635,0.7468,0.74625,0.7465,15526300023.0
2008-01-03 20:15:00,0.74685,0.74735,0.7463,0.7472,18734900005.0
2008-01-03 20:30:00,0.7472,0.7475,0.7464,0.7473,16585900000.0
2008-01-03 20:45:00,0.7473,0.7475,0.7464,0.74725,14655799929.0
2008-01-03 21:00:00,0.7471,0.7474,0.7465,0.74655,13096300013.0
2008-01-03 21:15:00,0.74655,0.7473,0.74635,0.7465,21136700077.0
2008-01-03 21:30:00,0.7465,0.7475,0.7464,0.7474,16864299981.0
2008-01-03 21:45:00,0.74655,0.7475,0.74645,0.7474,7650700012.0
2008-01-03 22:00:00,0.7473,0.748,0.7471,0.7479,15320100021.0
2008-01-03 22:15:00,0.748,0.7481,0.7472,0.7474,18432100153.0
2008-01-03 22:30:00,0.7473,0.7481,0.7473,0.7475,13621000003.0
2008-01-03 22:45:00,0.7475,0.7483,0.7474,0.7482,22704100331.0
2008-01-03 23:00:00,0.7474,0.7483,0.7473,0.74795,15205900076.0
2008-01-03 23:15:00,0.74795,0.74825,0.7475,0.74815,18004299937.0
2008-01-03 23:30:00,0.74815,0.74815,0.7472,0.74795,19315600112.0
2008-01-03 23:45:00,0.74795,0.74835,0.7479,0.7482,10870499997.0
2008-01-04 00:00:00,0.7482,0.7482,0.7473,0.7479,16740599968.0
2008-01-04 00:15:00,0.7472,0.7474,0.7471,0.74735,8696600000.0
2008-01-04 00:30:00,0.7474,0.7474,0.74705,0.7472,6674699983.0
2008-01-04 00:45:00,0.7469,0.74745,0.7468,0.7474,22035500006.0
2008-01-04 01:00:00,0.7473,0.74755,0.747,0.7471,17388599989.0
2008-01-04 01:15:00,0.747,0.7478,0.7469,0.7471,20439600313.0
2008-01-04 01:30:00,0.7474,0.7478,0.7468,0.7478,15612600002.0
2008-01-04 01:45:00,0.7477,0.7479,0.74665,0.74665,22943499769.0
2008-01-04 02:00:00,0.74665,0.7477,0.74665,0.7476,12027900000.0
2008-01-04 02:15:00,0.7475,0.7479,0.74725,0.7474,14535999786.0
2008-01-04 02:30:00,0.74755,0.7477,0.7472,0.7474,11324199957.0
2008-01-04 02:45:00,0.7475,0.7478,0.7473,0.7474,28457799960.0
2008-01-04 03:00:00,0.7473,0.74765,0.7472,0.7474,15734450066.0
2008-01-04 03:15:00,0.7473,0.7479,0.7473,0.74745,18491300076.0
2008-01-04 03:30:00,0.74745,0.7478,0.74725,0.74735,19034299837.0
2008-01-04 03:45:00,0.74735,0.7478,0.7473,0.74745,17699799960.0
2008-01-04 04:00:00,0.74745,0.74745,0.74715,0.7473,18344200102.0
2008-01-04 04:15:00,0.7473,0.7479,0.747,0.7477,19887999966.0
2008-01-04 04:30:00,0.747,0.7477,0.747,0.7476,21154199990.0
2008-01-04 04:45:00,0.7474,0.7477,0.74725,0.7475,13939699924.0
2008-01-04 05:00:00,0.7474,0.7476,0.74725,0.7473,11050299994.0
2008-01-04 05:15:00,0.7477,0.7477,0.74695,0.7473,17605799964.0
2008-01-04 05:30:00,0.7476,0.7478,0.747,0.7476,20762400396.0
2008-01-04 05:45:00,0.74755,0.748,0.74735,0.7475,16324399942.0
2008-01-04 06:00:00,0.7475,0.7476,0.7473,0.7475,13886299910.0
2008-01-04 06:15:00,0.74755,0.7478,0.7471,0.7477,16203799941.0
2008-01-04 06:30:00,0.7471,0.74765,0.7469,0.7469,11291699933.0
2008-01-04 06:45:00,0.7476,0.748,0.7469,0.74765,19093999992.0
2008-01-04 07:00:00,0.7477,0.7478,0.7469,0.7474,19093399998.0
2008-01-04 07:15:00,0.7474,0.7475,0.74685,0.7472,20872299976.0
2008-01-04 07:30:00,0.7472,0.74725,0.7467,0.7467,16636800021.0
2008-01-04 07:45:00,0.7467,0.7471,0.7467,0.747,20640399913.0
2008-01-04 08:00:00,0.747,0.7474,0.74665,0.74675,24352599987.0
2008-01-04 08:15:00,0.7471,0.7471,0.7466,0.74675,13076500002.0
2008-01-04 08:30:00,0.74675,0.7469,0.7465,0.74675,9384799997.0
2008-01-04 08:45:00,0.74675,0.7472,0.74675,0.747,5573400002.0
2008-01-04 09:00:00,0.747,0.7475,0.7464,0.74705,10483299946.0
2008-01-04 09:15:00,0.74705,0.74725,0.7457,0.7459,21127099943.0
2008-01-04 09:30:00,0.7477,0.74855,0.746,0.74735,18535200032.0
2008-01-04 09:45:00,0.7462,0.74755,0.7461,0.74675,22556099915.0
2008-01-04 10:00:00,0.74675,0.74695,0.7463,0.7464,8066149938.0
2008-01-04 10:15:00,0.74635,0.7466,0.7458,0.746,13823500042.0
2008-01-04 10:30:00,0.746,0.7464,0.7441,0.7461,15049650068.0
2008-01-04 10:45:00,0.7443,0.74655,0.7437,0.7464,23483600085.0
2008-01-04 11:00:00,0.744,0.74665,0.7431,0.7432,14788199985.0
2008-01-04 11:15:00,0.7467,0.7468,0.743,0.7433,17173599965.0
2008-01-04 11:30:00,0.7466,0.7466,0.7429,0.7445,14390900059.0
2008-01-04 11:45:00,0.7445,0.7446,0.7424,0.74405,15363700091.0
2008-01-04 12:00:00,0.74405,0.74405,0.7429,0.743,15983299983.0
2008-01-04 12:15:00,0.7431,0.74345,0.7427,0.7434,22523199980.0
2008-01-04 12:30:00,0.7433,0.7438,0.7425,0.74255,16831925019.0
2008-01-04 12:45:00,0.74255,0.7441,0.74245,0.74285,8633405006.0
2008-01-04 13:00:00,0.74285,0.7446,0.74275,0.7445,20830200086.0
2008-01-04 13:15:00,0.7446,0.7449,0.7428,0.7448,28474200009.0
2008-01-04 13:30:00,0.7449,0.7449,0.7429,0.7438,16252000067.0
2008-01-04 13:45:00,0.7447,0.7449,0.74365,0.7448,19652249981.0
2008-01-04 14:00:00,0.7449,0.7452,0.74425,0.7448,13364299966.0
2008-01-04 14:15:00,0.7449,0.7451,0.7445,0.74485,17921799914.0
2008-01-04 14:30:00,0.7449,0.7469,0.74465,0.7449,16992899951.0
2008-01-04 14:45:00,0.74485,0.7467,0.7446,0.7449,10236899896.0
2008-01-04 15:00:00,0.7473,0.7481,0.74475,0.7476,19055250064.0
2008-01-04 15:15:00,0.7475,0.7476,0.74455,0.74485,18416499998.0
2008-01-04 15:30:00,0.74495,0.7478,0.74485,0.7466,18682800006.0
2008-01-04 15:45:00,0.7466,0.7475,0.7465,0.74725,12719809969.0
2008-01-04 16:00:00,0.74725,0.7482,0.7472,0.74765,10669449995.0
2008-01-04 16:15:00,0.74765,0.74765,0.747,0.74745,15587899963.0
2008-01-04 16:30:00,0.74745,0.7479,0.74725,0.7478,11240949989.0
2008-01-04 16:45:00,0.7478,0.749,0.74775,0.7482,14626500010.0
2008-01-04 17:00:00,0.7482,0.7488,0.74695,0.7485,18679949990.0
2008-01-04 17:15:00,0.7472,0.7477,0.74715,0.7477,9674699997.0
2008-01-04 17:30:00,0.7477,0.7481,0.74735,0.7481,15223399989.0
2008-01-04 17:45:00,0.7473,0.74855,0.7473,0.74825,10700300012.0
2008-01-04 18:00:00,0.74825,0.7489,0.74815,0.7485,4852900014.0
2008-01-04 18:15:00,0.7485,0.74855,0.748,0.748,18852000044.0
2008-01-04 18:30:00,0.748,0.74825,0.7479,0.74815,9460999974.0
2008-01-04 18:45:00,0.7481,0.74845,0.74805,0.7484,12926566419.0
2008-01-04 19:00:00,0.7484,0.74845,0.74815,0.7483,8663599993.0
2008-01-04 19:15:00,0.7483,0.7487,0.7481,0.7482,9763600025.0
2008-01-04 19:30:00,0.74825,0.74895,0.74825,0.7484,11988799992.0
2008-01-04 19:45:00,0.7484,0.7489,0.74835,0.74875,11201899990.0
2008-01-04 20:00:00,0.74875,0.74915,0.7485,0.7486,11335899991.0
2008-01-04 20:15:00,0.7486,0.7487,0.74845,0.7485,6241399995.0
2008-01-04 20:30:00,0.7485,0.74865,0.74845,0.74855,2263800008.0
2008-01-04 20:45:00,0.74855,0.74865,0.7483,0.74835,3615499984.0
2008-01-04 21:00:00,0.7484,0.74875,0.74825,0.74865,6850200004.0
2008-01-04 21:15:00,0.74865,0.7489,0.7484,0.74865,10045399997.0
2008-01-04 21:30:00,0.74865,0.749,0.74855,0.74875,5593400002.0
2008-01-04 21:45:00,0.7487,0.74895,0.74865,0.7489,4899500035.0
2008-01-04 22:00:00,0.7489,0.74905,0.74875,0.74895,5187400003.0
2008-01-04 22:15:00,0.74895,0.749,0.74875,0.7488,5909900007.0
2008-01-04 22:30:00,0.7488,0.74895,0.7486,0.7487,2341400007.0
2008-01-04 22:45:00,0.7487,0.7487,0.7481,0.74815,3645400000.0
2008-01-04 23:00:00,0.74815,0.7482,0.7475,0.74777,15568000047.0
2008-01-04 23:15:00,0.74774,0.74793,0.74723,0.7477,15353800029.0
2008-01-04 23:30:00,0.74773,0.74789,0.74683,0.74715,15185700029.0
2008-01-04 23:45:00,0.74713,0.74723,0.74632,0.74655,15075900035.0
2008-01-07 00:00:00,0.7468,0.7477,0.7465,0.7468,13481300007.0
2008-01-07 00:15:00,0.7468,0.74687,0.7464,0.74669,9817100000.0
2008-01-07 00:30:00,0.7466,0.7471,0.74655,0.7469,2147299999.0
2008-01-07 00:45:00,0.7469,0.7471,0.7467,0.74705,2529999985.0
2008-01-07 01:00:00,0.747,0.74775,0.74675,0.7477,2191400004.0
2008-01-07 01:15:00,0.74765,0.7478,0.74745,0.7478,2329300004.0
2008-01-07 01:30:00,0.7478,0.748,0.74755,0.7478,2838800000.0
2008-01-07 01:45:00,0.7478,0.7479,0.74765,0.7479,1778000000.0
2008-01-07 02:00:00,0.74785,0.7481,0.7477,0.7481,3587299999.0
2008-01-07 02:15:00,0.7481,0.7481,0.7476,0.74765,4330600007.0
2008-01-07 02:30:00,0.74765,0.7478,0.7475,0.7478,5170399958.0
2008-01-07 02:45:00,0.7478,0.7478,0.74755,0.7478,6278000064.0
2008-01-07 03:00:00,0.7478,0.7478,0.7476,0.7478,8445499960.0
2008-01-07 03:15:00,0.7478,0.7478,0.74735,0.7476,12558899966.0
2008-01-07 03:30:00,0.7476,0.7477,0.7474,0.7476,6474500002.0
2008-01-07 03:45:00,0.7476,0.74765,0.7472,0.74735,7039099979.0
2008-01-07 04:00:00,0.7472,0.74745,0.74715,0.7474,6287800006.0
2008-01-07 04:15:00,0.7474,0.74745,0.7472,0.74735,4170800007.0
2008-01-07 04:30:00,0.74735,0.74765,0.74695,0.747,10325899998.0
2008-01-07 04:45:00,0.747,0.74715,0.7466,0.74715,12006700030.0
2008-01-07 05:00:00,0.7471,0.74715,0.74675,0.74685,10594700004.0
2008-01-07 05:15:00,0.74685,0.7471,0.7467,0.747,7026800011.0
2008-01-07 05:30:00,0.747,0.7473,0.74685,0.7472,5461799999.0
2008-01-07 05:45:00,0.74705,0.74755,0.74695,0.74715,2816500000.0
2008-01-07 06:00:00,0.74715,0.74745,0.74695,0.7472,1224800000.0
2008-01-07 06:15:00,0.7472,0.7475,0.74705,0.7474,2572800000.0
2008-01-07 06:30:00,0.7474,0.74755,0.74715,0.74745,2583400000.0
2008-01-07 06:45:00,0.74745,0.7475,0.74695,0.74715,2298300000.0
2008-01-07 07:00:00,0.74715,0.74765,0.747,0.7473,4251800000.0
2008-01-07 07:15:00,0.7473,0.74755,0.747,0.7473,6057600004.0
2008-01-07 07:30:00,0.7473,0.7475,0.74715,0.7473,3707199998.0
2008-01-07 07:45:00,0.7473,0.7475,0.74715,0.7475,7398800012.0
2008-01-07 08:00:00,0.7475,0.74775,0.7473,0.74765,8399999988.0
2008-01-07 08:15:00,0.74765,0.7478,0.7468,0.7475,13270700046.0
2008-01-07 08:30:00,0.7475,0.7477,0.7472,0.7473,6874399924.0
2008-01-07 08:45:00,0.7473,0.7473,0.74655,0.747,3244199962.0
2008-01-07 09:00:00,0.7472,0.74735,0.74675,0.74695,4157700003.0
2008-01-07 09:15:00,0.74695,0.74715,0.74645,0.74695,4337000000.0
2008-01-07 09:30:00,0.74695,0.74705,0.7468,0.74685,5037300001.0
2008-01-07 09:45:00,0.74685,0.74735,0.7442,0.74535,17463800099.0
2008-01-07 10:00:00,0.7454,0.7461,0.7454,0.7457,15205999981.0
2008-01-07 10:15:00,0.74565,0.746,0.74485,0.7449,14470800008.0
2008-01-07 10:30:00,0.7449,0.745,0.7443,0.74465,14544700024.0
2008-01-07 10:45:00,0.74465,0.7447,0.7441,0.7446,16890089970.0
2008-01-07 11:00:00,0.7446,0.7451,0.7442,0.7449,21125099956.0
2008-01-07 11:15:00,0.7449,0.74495,0.7443,0.7446,14417900016.0
2008-01-07 11:30:00,0.7446,0.7448,0.7442,0.74475,11851899958.0
2008-01-07 11:45:00,0.74475,0.745,0.7443,0.74455,15793400035.0
2008-01-07 12:00:00,0.74455,0.74485,0.7442,0.7446,18671049927.0
2008-01-07 12:15:00,0.7446,0.74465,0.7442,0.7442,13539899950.0
2008-01-07 12:30:00,0.7442,0.7445,0.74405,0.7444,15575400064.0
2008-01-07 12:45:00,0.74445,0.7445,0.7441,0.7444,13092999884.0
2008-01-07 13:00:00,0.7444,0.74465,0.7441,0.74435,13931900006.0
2008-01-07 13:15:00,0.74435,0.7446,0.74425,0.74455,14147600077.0
2008-01-07 13:30:00,0.74455,0.7447,0.7444,0.7445,8546850029.0
2008-01-07 13:45:00,0.7445,0.746,0.74435,0.7444,14950300013.0
2008-01-07 14:00:00,0.7459,0.7463,0.74435,0.7445,12527200031.0
2008-01-07 14:15:00,0.74455,0.74515,0.74445,0.74505,16196499958.0
2008-01-07 14:30:00,0.74505,0.7465,0.7449,0.74595,16659449898.0
2008-01-07 14:45:00,0.74595,0.74615,0.7456,0.746,13859699937.0
2008-01-07 15:00:00,0.746,0.7463,0.74575,0.7461,18707400048.0
2008-01-07 15:15:00,0.7461,0.7467,0.7459,0.7462,15597900017.0
2008-01-07 15:30:00,0.7462,0.74675,0.7457,0.7467,18810999993.0
2008-01-07 15:45:00,0.7467,0.7467,0.7456,0.74605,17808699997.0
2008-01-07 16:00:00,0.74605,0.74645,0.74605,0.7463,15489999945.0
2008-01-07 16:15:00,0.7462,0.7464,0.74595,0.7461,18859000040.0
2008-01-07 16:30:00,0.7461,0.74635,0.74575,0.74585,19299049953.0
2008-01-07 16:45:00,0.7454,0.7461,0.7448,0.7449,12958699943.0
2008-01-07 17:00:00,0.7463,0.7465,0.7454,0.7463,15061999991.0
2008-01-07 17:15:00,0.7463,0.74645,0.74605,0.7462,13813489931.0
2008-01-07 17:30:00,0.7462,0.7464,0.7453,0.7456,17899962770.0
2008-01-07 17:45:00,0.7456,0.7456,0.7449,0.745,14765900015.0
2008-01-07 18:00:00,0.745,0.7457,0.74495,0.7455,19757799978.0
2008-01-07 18:15:00,0.7454,0.7456,0.7445,0.74545,14758650092.0
2008-01-07 18:30:00,0.74545,0.74555,0.7447,0.74545,16260800012.0
2008-01-07 18:45:00,0.7455,0.7455,0.74505,0.7452,13329796253.0
2008-01-07 19:00:00,0.7452,0.7453,0.7447,0.74525,11273299902.0
2008-01-07 19:15:00,0.74525,0.74535,0.7445,0.7446,10145400012.0
2008-01-07 19:30:00,0.7447,0.74495,0.7446,0.74485,7355899996.0
2008-01-07 19:45:00,0.74485,0.7452,0.74485,0.745,5792300011.0
2008-01-07 20:00:00,0.74505,0.74515,0.7447,0.7448,3780600006.0
2008-01-07 20:15:00,0.7448,0.74495,0.7447,0.7447,7329500001.0
2008-01-07 20:30:00,0.7447,0.7452,0.74465,0.7451,11769100098.0
2008-01-07 20:45:00,0.7451,0.7453,0.745,0.74515,12183000059.0
2008-01-07 21:00:00,0.74515,0.74525,0.745,0.74525,9647899986.0
2008-01-07 21:15:00,0.74525,0.7453,0.74515,0.74525,3549500002.0
2008-01-07 21:30:00,0.74525,0.74555,0.7452,0.7455,5049499975.0
2008-01-07 21:45:00,0.7455,0.7459,0.7454,0.74585,9488200014.0
2008-01-07 22:00:00,0.74585,0.74615,0.7452,0.7452,7194899996.0
2008-01-07 22:15:00,0.7452,0.74575,0.74515,0.74565,10877099970.0
2008-01-07 22:30:00,0.74565,0.7462,0.74555,0.74615,9448100010.0
2008-01-07 22:45:00,0.74615,0.7463,0.74595,0.74605,7721899984.0
2008-01-07 23:00:00,0.74605,0.7462,0.74575,0.74605,5252599984.0
2008-01-07 23:15:00,0.74605,0.74625,0.74575,0.7459,3064000013.0
2008-01-07 23:30:00,0.7459,0.7462,0.74585,0.746,2928100011.0
2008-01-07 23:45:00,0.746,0.74605,0.74575,0.746,4525000000.0
2008-01-08 00:00:00,0.746,0.746,0.74555,0.74575,5832499999.0
2008-01-08 00:15:00,0.74575,0.7459,0.7456,0.7457,6036200027.0
2008-01-08 00:30:00,0.7457,0.746,0.7456,0.74585,2350899988.0
2008-01-08 00:45:00,0.74585,0.7461,0.7457,0.7459,3154699975.0
2008-01-08 01:00:00,0.74585,0.74625,0.74585,0.74625,1443000000.0
2008-01-08 01:15:00,0.74625,0.7465,0.74595,0.74645,3909800000.0
2008-01-08 01:30:00,0.74645,0.7465,0.7462,0.74645,7940100005.0
2008-01-08 01:45:00,0.74645,0.74655,0.7463,0.74645,1963900000.0
2008-01-08 02:00:00,0.74645,0.7466,0.74605,0.74625,9903199983.0
2008-01-08 02:15:00,0.7463,0.7464,0.7459,0.7464,5663599982.0
2008-01-08 02:30:00,0.7464,0.7464,0.74575,0.74585,3295199984.0
2008-01-08 02:45:00,0.74585,0.7459,0.7455,0.7457,3440599996.0
2008-01-08 03:00:00,0.7457,0.7458,0.7452,0.7454,4154099980.0
2008-01-08 03:15:00,0.7454,0.746,0.74535,0.74585,2861399998.0
2008-01-08 03:30:00,0.74585,0.74605,0.74575,0.7459,2449899997.0
2008-01-08 03:45:00,0.7459,0.74595,0.74515,0.7454,7998599948.0
2008-01-08 04:00:00,0.7454,0.7454,0.74525,0.74535,2559100019.0
2008-01-08 04:15:00,0.7453,0.74575,0.7452,0.7457,5437300068.0
2008-01-08 04:30:00,0.7457,0.7457,0.7455,0.7456,1920700003.0
2008-01-08 04:45:00,0.74555,0.74585,0.74545,0.7457,7566500028.0
2008-01-08 05:00:00,0.74565,0.7458,0.74545,0.7457,7629300101.0
2008-01-08 05:15:00,0.7457,0.74605,0.74555,0.746,9933500022.0
2008-01-08 05:30:00,0.74595,0.74615,0.74585,0.7459,6793899911.0
2008-01-08 05:45:00,0.74595,0.746,0.7457,0.746,4135599963.0
2008-01-08 06:00:00,0.746,0.7461,0.74575,0.7461,6904400038.0
2008-01-08 06:15:00,0.7461,0.7462,0.74545,0.7456,13637199982.0
2008-01-08 06:30:00,0.7456,0.7458,0.74545,0.74555,6147499972.0
2008-01-08 06:45:00,0.7455,0.7456,0.7453,0.7455,7294599996.0
2008-01-08 07:00:00,0.74545,0.74565,0.7452,0.74545,5919999973.0
2008-01-08 07:15:00,0.74545,0.74605,0.7454,0.7459,3986699995.0
2008-01-08 07:30:00,0.7459,0.7459,0.7454,0.74565,9377399991.0
2008-01-08 07:45:00,0.7457,0.74575,0.74545,0.7457,2144299996.0
2008-01-08 08:00:00,0.7457,0.74585,0.7455,0.74555,2997300006.0
2008-01-08 08:15:00,0.74555,0.74575,0.7451,0.7454,5039200000.0
2008-01-08 08:30:00,0.7454,0.74585,0.7452,0.7452,3087900013.0
2008-01-08 08:45:00,0.7452,0.74545,0.7449,0.7452,3602400005.0
2008-01-08 09:00:00,0.7452,0.7456,0.74475,0.74505,7887899997.0
2008-01-08 09:15:00,0.74505,0.7451,0.7425,0.7425,12707636030.0
2008-01-08 09:30:00,0.7447,0.7453,0.74425,0.7443,12207499977.0
2008-01-08 09:45:00,0.74425,0.74455,0.7421,0.7422,15391600057.0
2008-01-08 10:00:00,0.7444,0.7444,0.7422,0.74295,18051899999.0
2008-01-08 10:15:00,0.74295,0.7431,0.74245,0.7426,7187499998.0
2008-01-08 10:30:00,0.7426,0.74285,0.74235,0.74255,7026499999.0
2008-01-08 10:45:00,0.74255,0.7426,0.74205,0.74225,13404299943.0
2008-01-08 11:00:00,0.74225,0.7433,0.74215,0.74245,11959439995.0
2008-01-08 11:15:00,0.74245,0.7432,0.7424,0.7432,6718900025.0
2008-01-08 11:30:00,0.7432,0.74375,0.74315,0.74375,16186999984.0
2008-01-08 11:45:00,0.74375,0.74385,0.7432,0.7432,16361100011.0
2008-01-08 12:00:00,0.7432,0.7438,0.7431,0.74345,15011500012.0
2008-01-08 12:15:00,0.74345,0.7446,0.74335,0.74365,7134800007.0
2008-01-08 12:30:00,0.74365,0.74365,0.74345,0.7435,8924299986.0
2008-01-08 12:45:00,0.7443,0.7443,0.7436,0.74395,6804999946.0
2008-01-08 13:00:00,0.74395,0.7451,0.74355,0.74365,10709699989.0
2008-01-08 13:15:00,0.74365,0.745,0.74365,0.7445,17487099991.0
2008-01-08 13:30:00,0.7445,0.74475,0.74425,0.7443,6936699998.0
2008-01-08 13:45:00,0.7443,0.7455,0.7443,0.7443,12044100014.0
2008-01-08 14:00:00,0.745,0.74555,0.74485,0.74515,15177700006.0
2008-01-08 14:15:00,0.74515,0.7452,0.7448,0.74485,12553149990.0
2008-01-08 14:30:00,0.7449,0.745,0.74445,0.7445,11380600010.0
2008-01-08 14:45:00,0.7445,0.7447,0.7441,0.74435,10885025004.0
2008-01-08 15:00:00,0.74435,0.74485,0.7441,0.74445,10882300028.0
2008-01-08 15:15:00,0.74445,0.74485,0.7443,0.74485,15631999964.0
2008-01-08 15:30:00,0.74485,0.74495,0.7445,0.74475,13188200014.0
2008-01-08 15:45:00,0.74475,0.745,0.7447,0.74485,13054499973.0
2008-01-08 16:00:00,0.74485,0.7453,0.7447,0.74495,11976499989.0
2008-01-08 16:15:00,0.7447,0.7453,0.7445,0.7451,9601299988.0
2008-01-08 16:30:00,0.7451,0.74535,0.74485,0.745,14240599962.0
2008-01-08 16:45:00,0.745,0.7451,0.74475,0.74485,12356099975.0
2008-01-08 17:00:00,0.74485,0.7456,0.7447,0.74485,24148900018.0
2008-01-08 17:15:00,0.74485,0.74485,0.74435,0.7446,10068799997.0
2008-01-08 17:30:00,0.7446,0.74555,0.7445,0.7455,13477199981.0
2008-01-08 17:45:00,0.74555,0.74585,0.74535,0.74545,11127799978.0
2008-01-08 18:00:00,0.7455,0.7457,0.7451,0.7452,16529599986.0
2008-01-08 18:15:00,0.7452,0.7455,0.7452,0.74535,13000699963.0
2008-01-08 18:30:00,0.74535,0.7457,0.74525,0.7456,7072700012.0
2008-01-08 18:45:00,0.7456,0.7463,0.74555,0.74585,4844800030.0
2008-01-08 19:00:00,0.74585,0.7461,0.74555,0.7456,6952100028.0
2008-01-08 19:15:00,0.7456,0.74575,0.7455,0.7456,5790000001.0
2008-01-08 19:30:00,0.7456,0.74565,0.7454,0.74555,9240150003.0
2008-01-08 19:45:00,0.74555,0.7456,0.74545,0.7456,11741200001.0
2008-01-08 20:00:00,0.7456,0.7457,0.7453,0.7455,9309299996.0
2008-01-08 20:15:00,0.7455,0.7455,0.7451,0.7452,2276700000.0
2008-01-08 20:30:00,0.7452,0.7455,0.74515,0.74535,5035399982.0
2008-01-08 20:45:00,0.74535,0.74545,0.7452,0.74535,3714899994.0
2008-01-08 21:00:00,0.74535,0.7459,0.74515,0.7458,10005999966.0
2008-01-08 21:15:00,0.7458,0.74595,0.74555,0.7457,10948599991.0
2008-01-08 21:30:00,0.7457,0.74615,0.7456,0.746,7579699983.0
2008-01-08 21:45:00,0.746,0.74615,0.7458,0.74605,8570999993.0
2008-01-08 22:00:00,0.746,0.7462,0.74585,0.74595,8225799966.0
2008-01-08 22:15:00,0.74595,0.74605,0.74565,0.74575,2449499999.0
2008-01-08 22:30:00,0.7458,0.7459,0.74565,0.7457,3122400010.0
2008-01-08 22:45:00,0.7457,0.74615,0.74565,0.74585,3307600002.0
2008-01-08 23:00:00,0.74585,0.74585,0.74535,0.74555,5312400035.0
2008-01-08 23:15:00,0.74555,0.74605,0.74535,0.74555,6411399999.0
2008-01-08 23:30:00,0.74555,0.74565,0.74525,0.74545,4509500031.0
2008-01-08 23:45:00,0.74545,0.7456,0.74515,0.7453,2633599992.0
2008-01-09 00:00:00,0.7453,0.7456,0.74515,0.74555,6131100013.0
2008-01-09 00:15:00,0.74555,0.7456,0.74535,0.7455,7021399881.0
2008-01-09 00:30:00,0.7455,0.74575,0.74545,0.7456,2676300007.0
2008-01-09 00:45:00,0.7456,0.7457,0.7454,0.74545,1952299994.0
2008-01-09 01:00:00,0.74545,0.74555,0.7453,0.74535,3336700002.0
2008-01-09 01:15:00,0.74535,0.74555,0.74505,0.74525,4721299994.0
2008-01-09 01:30:00,0.7452,0.74585,0.7451,0.7457,2450099996.0
2008-01-09 01:45:00,0.7457,0.7459,0.7455,0.74575,2542599999.0
2008-01-09 02:00:00,0.74575,0.7461,0.74555,0.74585,1576600003.0
2008-01-09 02:15:00,0.74585,0.7459,0.74535,0.7456,3809700053.0
2008-01-09 02:30:00,0.7456,0.74595,0.74535,0.7458,2289700001.0
2008-01-09 02:45:00,0.7458,0.74585,0.7453,0.7456,5201800004.0
2008-01-09 03:00:00,0.7456,0.74585,0.74545,0.7457,3371200005.0
2008-01-09 03:15:00,0.7457,0.746,0.7456,0.7457,3610699996.0
2008-01-09 03:30:00,0.7457,0.7457,0.7452,0.74555,4390600001.0
2008-01-09 03:45:00,0.74555,0.74555,0.745,0.7453,4042200010.0
2008-01-09 04:00:00,0.7453,0.74535,0.7448,0.7451,4737200005.0
2008-01-09 04:15:00,0.7451,0.74525,0.745,0.7452,5270200027.0
2008-01-09 04:30:00,0.7452,0.7453,0.745,0.74515,4944200019.0
2008-01-09 04:45:00,0.74515,0.7454,0.7449,0.74535,2539699998.0
2008-01-09 05:00:00,0.74535,0.7455,0.74505,0.74545,3735199968.0
2008-01-09 05:15:00,0.74545,0.74545,0.74515,0.74525,3078000011.0
2008-01-09 05:30:00,0.74525,0.7454,0.7451,0.7452,2914600009.0
2008-01-09 05:45:00,0.7452,0.7454,0.74505,0.74535,3169599999.0
2008-01-09 06:00:00,0.7454,0.74545,0.7448,0.7448,4269899995.0
2008-01-09 06:15:00,0.7448,0.74505,0.7447,0.7448,4908500017.0
2008-01-09 06:30:00,0.74465,0.745,0.74465,0.74485,4193800008.0
2008-01-09 06:45:00,0.74485,0.745,0.7446,0.74465,3637299996.0
2008-01-09 07:00:00,0.74465,0.745,0.74455,0.74495,5087199972.0
2008-01-09 07:15:00,0.74495,0.7452,0.7448,0.74505,12107600021.0
2008-01-09 07:30:00,0.74505,0.7452,0.7449,0.74515,9733800009.0
2008-01-09 07:45:00,0.74515,0.7464,0.74505,0.7463,14598199989.0
2008-01-09 08:00:00,0.7462,0.74645,0.74595,0.74605,13143399954.0
2008-01-09 08:15:00,0.74595,0.7462,0.74575,0.74615,5878399977.0
2008-01-09 08:30:00,0.74615,0.7463,0.74585,0.74625,793699999.0
2008-01-09 08:45:00,0.74625,0.74655,0.746,0.7463,1771600003.0
2008-01-09 09:00:00,0.7463,0.74715,0.74615,0.74695,4239600002.0
2008-01-09 09:15:00,0.74695,0.74845,0.74695,0.74835,5393299996.0
2008-01-09 09:30:00,0.7484,0.7487,0.747,0.74715,7660200005.0
2008-01-09 09:45:00,0.74715,0.74755,0.747,0.74715,5070699991.0
2008-01-09 10:00:00,0.7472,0.74755,0.74685,0.7473,7809500028.0
2008-01-09 10:15:00,0.7473,0.7474,0.74695,0.74715,14508800000.0
2008-01-09 10:30:00,0.74715,0.74895,0.7471,0.7486,7644900006.0
2008-01-09 10:45:00,0.7486,0.7491,0.7483,0.74885,9421900008.0
2008-01-09 11:00:00,0.74885,0.7492,0.7487,0.7489,11231133330.0
2008-01-09 11:15:00,0.7489,0.7496,0.74855,0.7496,4166749983.0
2008-01-09 11:30:00,0.7496,0.74975,0.74915,0.7495,5785299990.0
2008-01-09 11:45:00,0.74955,0.74975,0.7491,0.74915,5916525004.0
2008-01-09 12:00:00,0.74915,0.74965,0.7491,0.74965,2360300000.0
2008-01-09 12:15:00,0.74965,0.7497,0.749,0.7492,4385399989.0
2008-01-09 12:30:00,0.7492,0.7492,0.7488,0.749,5924100005.0
2008-01-09 12:45:00,0.749,0.7491,0.74885,0.749,6593400005.0
2008-01-09 13:00:00,0.749,0.74935,0.7486,0.7487,6020300010.0
2008-01-09 13:15:00,0.7487,0.74885,0.7485,0.74875,4606099999.0
2008-01-09 13:30:00,0.74875,0.74885,0.74835,0.7485,5421999998.0
2008-01-09 13:45:00,0.7486,0.7487,0.74825,0.7486,3959300005.0
2008-01-09 14:00:00,0.74865,0.74965,0.7486,0.74895,8164100008.0
2008-01-09 14:15:00,0.749,0.7491,0.74845,0.74855,8881099999.0
2008-01-09 14:30:00,0.74855,0.7491,0.74845,0.74905,11670200056.0
2008-01-09 14:45:00,0.74905,0.74935,0.7489,0.7491,11896700041.0
2008-01-09 15:00:00,0.7491,0.74915,0.74815,0.74855,8008550012.0
2008-01-09 15:15:00,0.74855,0.7487,0.74785,0.74825,9043399995.0
2008-01-09 15:30:00,0.7483,0.74895,0.74815,0.74865,9298599991.0
2008-01-09 15:45:00,0.74865,0.74885,0.74835,0.74875,8083399998.0
2008-01-09 16:00:00,0.7487,0.74875,0.7481,0.74825,9856300014.0
2008-01-09 16:15:00,0.74825,0.7487,0.74815,0.74855,10914400036.0
2008-01-09 16:30:00,0.74855,0.7488,0.74835,0.7487,13017700016.0
2008-01-09 16:45:00,0.7487,0.7495,0.74865,0.74935,12748525030.0
2008-01-09 17:00:00,0.749,0.7496,0.7488,0.7493,14372929996.0
2008-01-09 17:15:00,0.7493,0.74935,0.74875,0.749,11657929988.0
2008-01-09 17:30:00,0.749,0.74915,0.74835,0.74845,16290879978.0
2008-01-09 17:45:00,0.74845,0.7493,0.7483,0.74905,19879920007.0
2008-01-09 18:00:00,0.74905,0.7494,0.7488,0.74935,16596919981.0
2008-01-09 18:15:00,0.74935,0.74995,0.74925,0.74975,15433950003.0
2008-01-09 18:30:00,0.74975,0.74975,0.7492,0.7493,10096809983.0
2008-01-09 18:45:00,0.7493,0.74945,0.7491,0.7494,12562899952.0
2008-01-09 19:00:00,0.7494,0.7496,0.74915,0.7494,10235639987.0
2008-01-09 19:15:00,0.7494,0.7503,0.7492,0.75005,14178009998.0
2008-01-09 19:30:00,0.75005,0.7501,0.74965,0.7498,11255800009.0
2008-01-09 19:45:00,0.7498,0.7499,0.74935,0.74955,10625699990.0
2008-01-09 20:00:00,0.74955,0.7496,0.74935,0.74945,11061399972.0
2008-01-09 20:15:00,0.74945,0.7495,0.7492,0.7493,10125200009.0
2008-01-09 20:30:00,0.7493,0.7493,0.7489,0.7489,11316399979.0
2008-01-09 20:45:00,0.7489,0.7491,0.74865,0.7487,15537199809.0
2008-01-09 21:00:00,0.7487,0.74885,0.7483,0.74835,10531699979.0
2008-01-09 21:15:00,0.74835,0.7486,0.74825,0.7485,13539500025.0
2008-01-09 21:30:00,0.7485,0.7488,0.74845,0.7487,7740200003.0
2008-01-09 21:45:00,0.7487,0.74915,0.74865,0.74905,11728800138.0
2008-01-09 22:00:00,0.7491,0.74925,0.7488,0.7489,10698100074.0
2008-01-09 22:15:00,0.7489,0.749,0.74835,0.74855,8121600041.0
2008-01-09 22:30:00,0.74855,0.7488,0.74845,0.74855,5148500011.0
2008-01-09 22:45:00,0.74855,0.749,0.7485,0.7489,12329000095.0
2008-01-09 23:00:00,0.7489,0.74895,0.7486,0.74895,5747999961.0
2008-01-09 23:15:00,0.7489,0.74895,0.74865,0.74895,6940199987.0
2008-01-09 23:30:00,0.74895,0.749,0.74845,0.7485,9521050032.0
2008-01-09 23:45:00,0.7485,0.74865,0.7482,0.7483,7302899984.0
2008-01-10 00:00:00,0.7483,0.7485,0.7482,0.7484,9140599951.0
2008-01-10 00:15:00,0.7484,0.7485,0.7482,0.74835,6271900017.0
2008-01-10 00:30:00,0.74835,0.7488,0.74825,0.74855,6071999980.0
2008-01-10 00:45:00,0.74855,0.7488,0.74835,0.7486,4086599990.0
2008-01-10 01:00:00,0.7486,0.74895,0.74855,0.74855,4883500007.0
2008-01-10 01:15:00,0.74855,0.749,0.74855,0.74875,4117399995.0
2008-01-10 01:30:00,0.74875,0.74915,0.74865,0.74895,5199699995.0
2008-01-10 01:45:00,0.74895,0.7491,0.7487,0.749,4921400004.0
2008-01-10 02:00:00,0.749,0.7493,0.74885,0.7492,11492299991.0
2008-01-10 02:15:00,0.7492,0.7495,0.74905,0.7493,17174300125.0
2008-01-10 02:30:00,0.74935,0.7495,0.7491,0.74925,11081800039.0
2008-01-10 02:45:00,0.7492,0.7494,0.74915,0.7492,8534700006.0
2008-01-10 03:00:00,0.7492,0.7494,0.749,0.74935,13338200033.0
2008-01-10 03:15:00,0.74935,0.7496,0.74925,0.7496,9122400007.0
2008-01-10 03:30:00,0.7496,0.7496,0.74935,0.7496,9015100014.0
2008-01-10 03:45:00,0.7496,0.7498,0.7494,0.74955,9392500017.0
2008-01-10 04:00:00,0.74955,0.7496,0.7493,0.74945,7173099971.0
2008-01-10 04:15:00,0.74945,0.7497,0.7494,0.7496,10340999911.0
2008-01-10 04:30:00,0.7496,0.74985,0.74955,0.7497,7188799965.0
2008-01-10 04:45:00,0.7497,0.7498,0.74945,0.7497,8020999934.0
2008-01-10 05:00:00,0.7497,0.74995,0.7496,0.7498,10550199823.0
2008-01-10 05:15:00,0.7498,0.74995,0.74955,0.74965,9387199955.0
2008-01-10 05:30:00,0.7497,0.74975,0.7494,0.74945,8660599983.0
2008-01-10 05:45:00,0.74935,0.7498,0.7493,0.74975,6566699975.0
2008-01-10 06:00:00,0.74975,0.75,0.7495,0.74985,9985799892.0
2008-01-10 06:15:00,0.74985,0.75085,0.7497,0.7508,11268500038.0
2008-01-10 06:30:00,0.7508,0.75085,0.7503,0.75035,6309999944.0
2008-01-10 06:45:00,0.75035,0.75045,0.7502,0.75045,7052499927.0
2008-01-10 07:00:00,0.75045,0.7505,0.75025,0.75035,4687499990.0
2008-01-10 07:15:00,0.75025,0.7506,0.7502,0.7505,4955600001.0
2008-01-10 07:30:00,0.7505,0.75065,0.7504,0.7505,6238200012.0
2008-01-10 07:45:00,0.75055,0.7507,0.75,0.7501,6183699989.0
2008-01-10 08:00:00,0.7501,0.75025,0.74985,0.74985,12878600037.0
2008-01-10 08:15:00,0.74995,0.7505,0.74985,0.7502,17531199996.0
2008-01-10 08:30:00,0.7502,0.75055,0.75005,0.75025,12786800101.0
2008-01-10 08:45:00,0.75025,0.7503,0.7498,0.7498,9363900053.0
2008-01-10 09:00:00,0.7498,0.7502,0.74975,0.75005,17837400038.0
2008-01-10 09:15:00,0.75,0.75035,0.75,0.7502,16064299998.0
2008-01-10 09:30:00,0.7502,0.7507,0.7502,0.7506,19805099882.0
2008-01-10 09:45:00,0.7506,0.75085,0.7492,0.7495,21840699890.0
2008-01-10 10:00:00,0.75045,0.75045,0.7495,0.74965,21311100063.0
2008-01-10 10:15:00,0.7496,0.7501,0.74955,0.75,17207700096.0
2008-01-10 10:30:00,0.75,0.75005,0.74945,0.7497,17757999965.0
2008-01-10 10:45:00,0.74965,0.74995,0.7492,0.74955,16719200052.0
2008-01-10 11:00:00,0.74955,0.74975,0.749,0.74965,16791099845.0
2008-01-10 11:15:00,0.74965,0.74995,0.7479,0.74945,17940500014.0
2008-01-10 11:30:00,0.74945,0.7501,0.7474,0.74945,21356199955.0
2008-01-10 11:45:00,0.74945,0.74975,0.7474,0.74885,19486999947.0
2008-01-10 12:00:00,0.748,0.74915,0.7479,0.74815,18390399985.0
2008-01-10 12:15:00,0.7481,0.74835,0.74755,0.7477,21650400071.0
2008-01-10 12:30:00,0.74765,0.7482,0.74725,0.7474,19681399933.0
2008-01-10 12:45:00,0.74745,0.7487,0.74715,0.74795,17148099960.0
2008-01-10 13:00:00,0.74795,0.74825,0.7466,0.74805,15011499963.0
2008-01-10 13:15:00,0.74805,0.7483,0.7479,0.7482,12191100018.0
2008-01-10 13:30:00,0.7482,0.7484,0.7472,0.7483,15689200103.0
2008-01-10 13:45:00,0.74835,0.74905,0.7481,0.74865,20979999985.0
2008-01-10 14:00:00,0.74865,0.7492,0.74605,0.7492,21201700014.0
2008-01-10 14:15:00,0.7468,0.7493,0.74665,0.7493,21918499959.0
2008-01-10 14:30:00,0.7492,0.7498,0.74725,0.7483,20698999917.0
2008-01-10 14:45:00,0.74825,0.7502,0.74815,0.74875,24091699839.0
2008-01-10 15:00:00,0.74875,0.7502,0.7484,0.74925,26611799928.0
2008-01-10 15:15:00,0.7501,0.7504,0.74905,0.74925,17890399980.0
2008-01-10 15:30:00,0.74925,0.7509,0.7491,0.74965,17075449999.0
2008-01-10 15:45:00,0.7497,0.7503,0.7495,0.7501,12059050024.0
2008-01-10 16:00:00,0.7501,0.7504,0.75,0.7503,13678499960.0
2008-01-10 16:15:00,0.75025,0.7508,0.75015,0.7507,14146199997.0
2008-01-10 16:30:00,0.75075,0.7518,0.75045,0.75155,16412549985.0
2008-01-10 16:45:00,0.75155,0.7523,0.7514,0.7523,15151724972.0
2008-01-10 17:00:00,0.75225,0.7529,0.75225,0.75255,14849600010.0
2008-01-10 17:15:00,0.75255,0.7533,0.75225,0.7533,16714450004.0
2008-01-10 17:30:00,0.7533,0.7537,0.7527,0.7527,18075324925.0
2008-01-10 17:45:00,0.7527,0.7536,0.75265,0.7527,22906799981.0
2008-01-10 18:00:00,0.7527,0.7538,0.7523,0.7524,16899749975.0
2008-01-10 18:15:00,0.7525,0.7542,0.75225,0.75285,22352400016.0
2008-01-10 18:30:00,0.75285,0.7533,0.75265,0.75325,13391000006.0
2008-01-10 18:45:00,0.75325,0.7534,0.75305,0.75335,14202249998.0
2008-01-10 19:00:00,0.75335,0.75395,0.7533,0.7537,8558899989.0
2008-01-10 19:15:00,0.7537,0.75445,0.7535,0.7544,13786600002.0
2008-01-10 19:30:00,0.7544,0.7557,0.7542,0.75555,16827800028.0
2008-01-10 19:45:00,0.7556,0.75655,0.75515,0.7558,10016500005.0
2008-01-10 20:00:00,0.7558,0.756,0.7555,0.7558,6698199988.0
2008-01-10 20:15:00,0.7558,0.7558,0.7551,0.7552,8379500008.0
2008-01-10 20:30:00,0.7553,0.7558,0.75525,0.75535,14979299998.0
2008-01-10 20:45:00,0.75535,0.7556,0.75525,0.7555,20377559883.0
2008-01-10 21:00:00,0.7544,0.7557,0.7543,0.7557,16263199936.0
2008-01-10 21:15:00,0.7557,0.7558,0.754,0.7542,21175699965.0
2008-01-10 21:30:00,0.7541,0.7557,0.7541,0.7549,19464599965.0
2008-01-10 21:45:00,0.7549,0.755,0.75425,0.75435,10989800001.0
2008-01-10 22:00:00,0.75435,0.7546,0.7542,0.75435,11696700001.0
2008-01-10 22:15:00,0.75435,0.75445,0.75415,0.7543,10174400010.0
2008-01-10 22:30:00,0.7543,0.7543,0.7536,0.7538,10778200033.0
2008-01-10 22:45:00,0.7538,0.7539,0.7536,0.7538,11659799994.0
2008-01-10 23:00:00,0.7538,0.75425,0.7538,0.75425,17338800001.0
2008-01-10 23:15:00,0.7542,0.7547,0.75405,0.75465,14029399946.0
2008-01-10 23:30:00,0.75465,0.75485,0.75445,0.75465,11517299941.0
2008-01-10 23:45:00,0.75465,0.75505,0.7545,0.75465,14959199930.0
2008-01-11 00:00:00,0.7547,0.755,0.7543,0.7547,21032799848.0
2008-01-11 00:15:00,0.7547,0.7549,0.7544,0.75465,24794099910.0
2008-01-11 00:30:00,0.7547,0.75475,0.7545,0.7547,13056100000.0
2008-01-11 00:45:00,0.7547,0.75485,0.7545,0.7548,13441900190.0
2008-01-11 01:00:00,0.7548,0.7548,0.75425,0.7543,15597500000.0
2008-01-11 01:15:00,0.75435,0.7546,0.7542,0.7545,15233699984.0
2008-01-11 01:30:00,0.7545,0.755,0.75435,0.7549,19170900000.0
2008-01-11 01:45:00,0.7549,0.7549,0.7542,0.7543,16458600000.0
2008-01-11 02:00:00,0.7543,0.7548,0.7542,0.7547,10243999995.0
2008-01-11 02:15:00,0.7547,0.7549,0.75455,0.7548,16121100057.0
2008-01-11 02:30:00,0.7548,0.7548,0.75425,0.7545,12795299949.0
2008-01-11 02:45:00,0.7545,0.7545,0.7541,0.7542,15738999988.0
2008-01-11 03:00:00,0.7542,0.7544,0.754,0.7544,20846799996.0
2008-01-11 03:15:00,0.7544,0.75455,0.7539,0.7545,16488399996.0
2008-01-11 03:30:00,0.7544,0.75455,0.7542,0.7544,18319400204.0
2008-01-11 03:45:00,0.7541,0.75445,0.7539,0.75395,18354899893.0
2008-01-11 04:00:00,0.75395,0.7542,0.7537,0.7539,16324699973.0
2008-01-11 04:15:00,0.7539,0.7542,0.7537,0.7541,19586899967.0
2008-01-11 04:30:00,0.754,0.75415,0.7538,0.7539,17007000023.0
2008-01-11 04:45:00,0.7541,0.7544,0.7537,0.7544,20833999988.0
2008-01-11 05:00:00,0.7539,0.7546,0.75385,0.7544,11192800019.0
2008-01-11 05:15:00,0.7543,0.7548,0.75365,0.75405,18656300104.0
2008-01-11 05:30:00,0.75405,0.7549,0.75355,0.75385,19752199919.0
2008-01-11 05:45:00,0.75385,0.7549,0.75385,0.75445,21204399869.0
2008-01-11 06:00:00,0.7548,0.755,0.75415,0.7547,16806799894.0
2008-01-11 06:15:00,0.7548,0.755,0.7542,0.755,14044099973.0
2008-01-11 06:30:00,0.7549,0.7551,0.75435,0.7546,16611899978.0
2008-01-11 06:45:00,0.7546,0.7564,0.7544,0.75485,21925300044.0
2008-01-11 07:00:00,0.75485,0.7557,0.75455,0.7548,18291199921.0
2008-01-11 07:15:00,0.7548,0.755,0.7545,0.755,18656399966.0
2008-01-11 07:30:00,0.755,0.7558,0.75465,0.75505,17090600000.0
2008-01-11 07:45:00,0.755,0.7585,0.7549,0.75575,22459599989.0
2008-01-11 08:00:00,0.7557,0.7582,0.75525,0.7556,19999999946.0
2008-01-11 08:15:00,0.7581,0.7581,0.75535,0.7554,21026899988.0
2008-01-11 08:30:00,0.7554,0.7577,0.75485,0.7576,21533899975.0
2008-01-11 08:45:00,0.7577,0.75845,0.75585,0.7579,21875899920.0
2008-01-11 09:00:00,0.7576,0.7584,0.757,0.7571,26308400105.0
2008-01-11 09:15:00,0.75825,0.75825,0.7568,0.7576,22335400085.0
2008-01-11 09:30:00,0.7576,0.7577,0.7565,0.7577,24655459817.0
2008-01-11 09:45:00,0.7577,0.7584,0.7562,0.758,22117499909.0
2008-01-11 10:00:00,0.758,0.758,0.7561,0.7572,21169700031.0
2008-01-11 10:15:00,0.7572,0.7577,0.7568,0.7572,23213700003.0
2008-01-11 10:30:00,0.7573,0.7581,0.757,0.7579,26401800047.0
2008-01-11 10:45:00,0.7566,0.7583,0.75625,0.7572,23499100077.0
2008-01-11 11:00:00,0.7571,0.7572,0.7558,0.75605,20527899965.0
2008-01-11 11:15:00,0.75605,0.7571,0.7559,0.75705,17457599974.0
2008-01-11 11:30:00,0.75705,0.75825,0.7556,0.75795,20304239904.0
2008-01-11 11:45:00,0.7553,0.7586,0.7552,0.75735,23603299997.0
2008-01-11 12:00:00,0.7573,0.7573,0.7546,0.7568,18102200031.0
2008-01-11 12:15:00,0.7568,0.7568,0.7549,0.7552,23466599951.0
2008-01-11 12:30:00,0.75635,0.75665,0.755,0.7554,20893200028.0
2008-01-11 12:45:00,0.7554,0.75565,0.7549,0.7553,20082599974.0
2008-01-11 13:00:00,0.7552,0.7554,0.7544,0.7552,18702299978.0
2008-01-11 13:15:00,0.7552,0.7553,0.7548,0.75525,22896399961.0
2008-01-11 13:30:00,0.7549,0.7555,0.7549,0.7555,20575700012.0
2008-01-11 13:45:00,0.7551,0.75565,0.7548,0.75535,22593899935.0
2008-01-11 14:00:00,0.75535,0.7555,0.7545,0.75485,18913700027.0
2008-01-11 14:15:00,0.7549,0.7554,0.75475,0.7549,21826100065.0
2008-01-11 14:30:00,0.755,0.7558,0.7549,0.7558,21185499984.0
2008-01-11 14:45:00,0.75525,0.7564,0.7548,0.75495,22931900006.0
2008-01-11 15:00:00,0.75495,0.7566,0.7547,0.75545,20498599863.0
2008-01-11 15:15:00,0.75545,0.7559,0.7547,0.7548,21044999978.0
2008-01-11 15:30:00,0.7548,0.75595,0.7548,0.75595,18861399982.0
2008-01-11 15:45:00,0.75595,0.75665,0.7549,0.755,18759699984.0
2008-01-11 16:00:00,0.7549,0.75675,0.7548,0.756,19332999941.0
2008-01-11 16:15:00,0.756,0.756,0.7546,0.7554,23898799939.0
2008-01-11 16:30:00,0.7554,0.7554,0.7546,0.7551,22886899898.0
2008-01-11 16:45:00,0.7546,0.75535,0.7546,0.755,14712400018.0
2008-01-11 17:00:00,0.7551,0.7555,0.75475,0.7549,18536899964.0
2008-01-11 17:15:00,0.75485,0.75495,0.7544,0.7548,21727299962.0
2008-01-11 17:30:00,0.7548,0.75515,0.7545,0.7548,21125099943.0
2008-01-11 17:45:00,0.7548,0.7554,0.75465,0.75525,21552700125.0
2008-01-11 18:00:00,0.75525,0.7558,0.75485,0.75495,20241499982.0
2008-01-11 18:15:00,0.7549,0.7554,0.7544,0.7547,20597600153.0
2008-01-11 18:30:00,0.7547,0.7553,0.7544,0.7548,23285099914.0
2008-01-11 18:45:00,0.7548,0.7558,0.75475,0.7548,21143599831.0
2008-01-11 19:00:00,0.7559,0.7559,0.7546,0.7547,20912900021.0
2008-01-11 19:15:00,0.7547,0.7561,0.7547,0.7558,19627599885.0
2008-01-11 19:30:00,0.7554,0.7559,0.7552,0.7558,20688299829.0
2008-01-11 19:45:00,0.7558,0.7561,0.7554,0.7561,17134599907.0
2008-01-11 20:00:00,0.7555,0.75615,0.7549,0.75595,21348899973.0
2008-01-11 20:15:00,0.75595,0.7563,0.75575,0.7559,13377800017.0
2008-01-11 20:30:00,0.7559,0.75595,0.7552,0.7558,15290099989.0
2008-01-11 20:45:00,0.7558,0.75595,0.755,0.75545,15475100044.0
2008-01-11 21:00:00,0.75545,0.7555,0.7549,0.755,20738600013.0
2008-01-11 21:15:00,0.7549,0.7555,0.7549,0.7551,18127300019.0
2008-01-11 21:30:00,0.7554,0.75545,0.755,0.7553,17890100026.0
2008-01-11 21:45:00,0.7553,0.7554,0.755,0.7554,18340699985.0
2008-01-11 22:00:00,0.7554,0.7554,0.7548,0.75495,14953499949.0
2008-01-11 22:15:00,0.75505,0.7553,0.7549,0.7551,18690500015.0
2008-01-11 22:30:00,0.7551,0.7553,0.7549,0.755,22907099999.0
2008-01-11 22:45:00,0.755,0.7554,0.7549,0.7552,23133699944.0
2008-01-14 00:00:00,0.7555,0.7558,0.7555,0.7557,51000000.0
2008-01-14 00:15:00,0.7558,0.7558,0.7552,0.7554,376500000.0
2008-01-14 00:30:00,0.7554,0.7556,0.7552,0.7553,3662800000.0
2008-01-14 00:45:00,0.7553,0.7557,0.7552,0.7555,7791500000.0
2008-01-14 01:00:00,0.7555,0.7557,0.7553,0.75555,13773300006.0
2008-01-14 01:15:00,0.7554,0.7558,0.7554,0.7558,17544900037.0
2008-01-14 01:30:00,0.7558,0.7561,0.7557,0.756,11512799988.0
2008-01-14 01:45:00,0.756,0.756,0.7555,0.7555,16374900001.0
2008-01-14 02:00:00,0.7561,0.7561,0.7554,0.7556,20025100000.0
2008-01-14 02:15:00,0.7556,0.7562,0.7553,0.7556,23031900022.0
2008-01-14 02:30:00,0.7556,0.7561,0.7555,0.75575,24025699989.0
2008-01-14 02:45:00,0.7558,0.756,0.7556,0.756,20637900011.0
2008-01-14 03:00:00,0.756,0.7563,0.75565,0.75625,18687700058.0
2008-01-14 03:15:00,0.75625,0.7563,0.7554,0.75585,21728499953.0
2008-01-14 03:30:00,0.75585,0.7561,0.7555,0.7558,15325200008.0
2008-01-14 03:45:00,0.7558,0.756,0.7555,0.7555,18400899842.0
2008-01-14 04:00:00,0.7557,0.7558,0.7554,0.7556,15287000031.0
2008-01-14 04:15:00,0.7556,0.7557,0.7553,0.7554,14795699969.0
2008-01-14 04:30:00,0.7558,0.7558,0.7555,0.7557,17662099842.0
2008-01-14 04:45:00,0.7555,0.7558,0.7554,0.7558,15976000109.0
2008-01-14 05:00:00,0.7559,0.756,0.75535,0.7559,25653299970.0
2008-01-14 05:15:00,0.7555,0.7561,0.7554,0.756,20259500020.0
2008-01-14 05:30:00,0.7561,0.7564,0.75545,0.7555,26617399940.0
2008-01-14 05:45:00,0.7563,0.7563,0.75535,0.75575,23412299918.0
2008-01-14 06:00:00,0.75575,0.7561,0.7557,0.756,18941600005.0
2008-01-14 06:15:00,0.756,0.7562,0.75565,0.75595,18736899918.0
2008-01-14 06:30:00,0.756,0.756,0.7559,0.7559,1728000000.0
2008-01-14 06:45:00,0.756,0.75635,0.7559,0.7561,7689999989.0
2008-01-14 07:00:00,0.75615,0.7581,0.7557,0.7559,18010599812.0
2008-01-14 07:15:00,0.7559,0.758,0.75565,0.7559,25486299906.0
2008-01-14 07:30:00,0.7573,0.7575,0.75565,0.7574,18606899991.0
2008-01-14 07:45:00,0.7573,0.7577,0.7559,0.7559,20603499901.0
2008-01-14 08:00:00,0.7579,0.75815,0.7561,0.7578,25920899818.0
2008-01-14 08:15:00,0.7579,0.7582,0.75735,0.7574,22933799935.0
2008-01-14 08:30:00,0.75745,0.758,0.7573,0.7574,16807200007.0
2008-01-14 08:45:00,0.7574,0.758,0.757,0.758,17957799922.0
2008-01-14 09:00:00,0.758,0.758,0.75765,0.75785,13720200013.0
2008-01-14 09:15:00,0.75785,0.75835,0.7571,0.75765,20462599955.0
2008-01-14 09:30:00,0.75765,0.7577,0.75695,0.7574,22687999983.0
2008-01-14 09:45:00,0.75735,0.7581,0.7569,0.75735,22321100001.0
2008-01-14 10:00:00,0.75735,0.759,0.7568,0.759,24375399887.0
2008-01-14 10:15:00,0.7589,0.7591,0.75695,0.7581,24599900002.0
2008-01-14 10:30:00,0.7582,0.7585,0.75705,0.7584,19817000095.0
2008-01-14 10:45:00,0.75715,0.7587,0.75715,0.7587,22230599935.0
2008-01-14 11:00:00,0.75805,0.7593,0.75795,0.759,24955149837.0
2008-01-14 11:15:00,0.7587,0.7588,0.7583,0.7583,25622349962.0
2008-01-14 11:30:00,0.75805,0.759,0.75765,0.7588,27014100067.0
2008-01-14 11:45:00,0.7589,0.7594,0.75825,0.7587,27911600004.0
2008-01-14 12:00:00,0.7587,0.7594,0.75865,0.7593,22281999968.0
2008-01-14 12:15:00,0.7592,0.7593,0.7585,0.7585,21103400017.0
2008-01-14 12:30:00,0.7586,0.7593,0.7582,0.7591,20147599874.0
2008-01-14 12:45:00,0.7592,0.75935,0.7589,0.75905,29144700001.0
2008-01-14 13:00:00,0.7587,0.7594,0.7586,0.7593,17067199434.0
2008-01-14 13:15:00,0.7586,0.7589,0.7586,0.7588,10317199874.0
2008-01-14 13:30:00,0.7589,0.7593,0.7588,0.7593,20009599941.0
2008-01-14 13:45:00,0.7592,0.7595,0.7591,0.7592,26255799961.0
2008-01-14 14:00:00,0.7593,0.76,0.7587,0.7599,27368799968.0
2008-01-14 14:15:00,0.75875,0.7601,0.7587,0.7597,29311999935.0
2008-01-14 14:30:00,0.7598,0.7607,0.7588,0.7605,21708899985.0
2008-01-14 14:45:00,0.7604,0.7605,0.7592,0.7604,19548300017.0
2008-01-14 15:00:00,0.7605,0.7606,0.75935,0.7601,20863599991.0
2008-01-14 15:15:00,0.7602,0.7603,0.75955,0.7598,18627999943.0
2008-01-14 15:30:00,0.7598,0.7607,0.75975,0.7601,24405999914.0
2008-01-14 15:45:00,0.76055,0.76055,0.76,0.7601,14184750036.0
2008-01-14 16:00:00,0.7605,0.7607,0.7595,0.76025,19623000023.0
2008-01-14 16:15:00,0.76025,0.76045,0.7595,0.76025,21480100017.0
2008-01-14 16:30:00,0.7592,0.7604,0.7591,0.76035,19313200059.0
2008-01-14 16:45:00,0.7593,0.7604,0.7592,0.7602,16878400009.0
2008-01-14 17:00:00,0.7602,0.7602,0.75945,0.75965,19185399943.0
2008-01-14 17:15:00,0.75965,0.7598,0.7594,0.7597,16078899977.0
2008-01-14 17:30:00,0.7596,0.7597,0.7592,0.7593,3322399997.0
2008-01-14 17:45:00,0.75925,0.7596,0.75905,0.7595,16002299957.0
2008-01-14 18:00:00,0.7598,0.7602,0.7592,0.7596,18270700066.0
2008-01-14 18:15:00,0.7601,0.76015,0.7594,0.75975,17126399969.0
2008-01-14 18:30:00,0.75975,0.7598,0.7594,0.75945,19744100039.0
2008-01-14 18:45:00,0.75945,0.7597,0.75925,0.7596,14873400031.0
2008-01-14 19:00:00,0.7596,0.7597,0.75925,0.7597,14853800029.0
2008-01-14 19:15:00,0.7597,0.7601,0.75965,0.7597,14571099992.0
2008-01-14 19:30:00,0.7597,0.7604,0.75965,0.7601,16316199999.0
2008-01-14 19:45:00,0.7601,0.76015,0.7596,0.7597,11107599969.0
2008-01-14 20:00:00,0.7597,0.76,0.7595,0.75965,11283300047.0
2008-01-14 20:15:00,0.7596,0.75995,0.7595,0.7598,10986799986.0
2008-01-14 20:30:00,0.7598,0.75995,0.7596,0.7597,10579199988.0
2008-01-14 20:45:00,0.7597,0.76,0.7594,0.7595,21173699952.0
2008-01-14 21:00:00,0.7595,0.7598,0.7594,0.7596,9054200012.0
2008-01-14 21:15:00,0.7596,0.75985,0.7595,0.7598,8132400026.0
2008-01-14 21:30:00,0.7598,0.76,0.7598,0.7599,10949700009.0
2008-01-14 21:45:00,0.75995,0.7601,0.7598,0.7601,13405100056.0
2008-01-14 22:00:00,0.7601,0.76025,0.7599,0.7602,17253299984.0
2008-01-14 22:15:00,0.7602,0.76035,0.75995,0.7602,12752300017.0
2008-01-14 22:30:00,0.76015,0.7602,0.75985,0.76,9182100008.0
2008-01-14 22:45:00,0.76,0.7601,0.75975,0.76,6394600026.0
2008-01-14 23:00:00,0.76,0.7601,0.75975,0.76,5615799992.0
2008-01-14 23:15:00,0.75995,0.7601,0.7598,0.76005,4286999981.0
2008-01-14 23:30:00,0.76005,0.76015,0.7598,0.75995,5989300001.0
2008-01-14 23:45:00,0.75995,0.7602,0.7598,0.7601,5655900000.0
2008-01-15 00:00:00,0.7601,0.7602,0.7599,0.76,5402999964.0
2008-01-15 00:15:00,0.7601,0.7601,0.7598,0.76,4584100000.0
2008-01-15 00:30:00,0.76,0.76025,0.75995,0.76015,4294900000.0
2008-01-15 00:45:00,0.76015,0.7612,0.76,0.76105,5923700000.0
2008-01-15 01:00:00,0.76105,0.76115,0.76075,0.7609,6713800005.0
2008-01-15 01:15:00,0.7609,0.761,0.76075,0.76095,6412800016.0
2008-01-15 01:30:00,0.76095,0.761,0.7606,0.761,4954099990.0
2008-01-15 01:45:00,0.761,0.7611,0.7605,0.7607,5424100009.0
2008-01-15 02:00:00,0.76075,0.7609,0.76045,0.7608,10720199879.0
2008-01-15 02:15:00,0.76075,0.7609,0.76055,0.76075,5348900004.0
2008-01-15 02:30:00,0.76075,0.76085,0.76045,0.7607,8495099988.0
2008-01-15 02:45:00,0.76065,0.761,0.7605,0.76085,9781799901.0
2008-01-15 03:00:00,0.76085,0.76085,0.7604,0.76055,8896200046.0
2008-01-15 03:15:00,0.76055,0.7606,0.76025,0.7605,11612400024.0
2008-01-15 03:30:00,0.7605,0.7606,0.7603,0.7606,8825400028.0
2008-01-15 03:45:00,0.7606,0.7607,0.76045,0.7607,4819600008.0
2008-01-15 04:00:00,0.7607,0.7607,0.7604,0.7605,10446700000.0
2008-01-15 04:15:00,0.7605,0.7606,0.76025,0.7604,7715599981.0
2008-01-15 04:30:00,0.7605,0.7605,0.7602,0.7604,6065599973.0
2008-01-15 04:45:00,0.7604,0.7604,0.7599,0.76,13885600008.0
2008-01-15 05:00:00,0.76,0.7602,0.7597,0.7599,13966099962.0
2008-01-15 05:15:00,0.7599,0.76,0.7596,0.75985,8585299959.0
2008-01-15 05:30:00,0.75985,0.76,0.7595,0.76,6729899963.0
2008-01-15 05:45:00,0.76,0.7602,0.75975,0.76005,11673200005.0
2008-01-15 06:00:00,0.76005,0.7603,0.7597,0.76005,10566399980.0
2008-01-15 06:15:00,0.76005,0.76015,0.75975,0.76,11037299944.0
2008-01-15 06:30:00,0.76,0.76005,0.7595,0.75955,22240999975.0
2008-01-15 06:45:00,0.75955,0.76,0.7595,0.7599,17114100044.0
2008-01-15 07:00:00,0.7599,0.76,0.7596,0.7599,10156799893.0
2008-01-15 07:15:00,0.75985,0.7599,0.75945,0.7596,13728599904.0
2008-01-15 07:30:00,0.7596,0.7598,0.75935,0.75955,14139699837.0
2008-01-15 07:45:00,0.75955,0.7598,0.7594,0.7597,11560699973.0
2008-01-15 08:00:00,0.7597,0.7604,0.75935,0.7595,15835899936.0
2008-01-15 08:15:00,0.75945,0.7596,0.75945,0.7596,12365999945.0
2008-01-15 08:30:00,0.75955,0.7598,0.7594,0.7598,9726399992.0
2008-01-15 08:45:00,0.7598,0.7603,0.7597,0.75995,10735700010.0
2008-01-15 09:00:00,0.75995,0.76085,0.7599,0.76075,11862722657.0
2008-01-15 09:15:00,0.76075,0.76135,0.7605,0.7607,16365507395.0
2008-01-15 09:30:00,0.76065,0.761,0.7589,0.7604,17713099897.0
2008-01-15 09:45:00,0.7604,0.76085,0.7587,0.7596,11854000044.0
2008-01-15 10:00:00,0.7596,0.7597,0.7582,0.75905,21107899939.0
2008-01-15 10:15:00,0.7569,0.75905,0.7562,0.7563,26065000450.0
2008-01-15 10:30:00,0.7592,0.7592,0.7562,0.7588,23076199963.0
2008-01-15 10:45:00,0.7575,0.7589,0.757,0.7575,22966200017.0
2008-01-15 11:00:00,0.7572,0.75845,0.7567,0.7569,24422900086.0
2008-01-15 11:15:00,0.7569,0.7571,0.7561,0.7564,21065999968.0
2008-01-15 11:30:00,0.7563,0.75715,0.7553,0.7563,21175600021.0
2008-01-15 11:45:00,0.7564,0.75775,0.756,0.756,16028699984.0
2008-01-15 12:00:00,0.75755,0.7576,0.7557,0.757,21651599967.0
2008-01-15 12:15:00,0.757,0.75705,0.7556,0.75645,24590300061.0
2008-01-15 12:30:00,0.7559,0.7566,0.7559,0.7565,22380200011.0
2008-01-15 12:45:00,0.7566,0.7567,0.7561,0.7561,26744800003.0
2008-01-15 13:00:00,0.7568,0.7569,0.7558,0.75635,22032399956.0
2008-01-15 13:15:00,0.75635,0.7567,0.7555,0.7555,18066200009.0
2008-01-15 13:30:00,0.7556,0.7566,0.7555,0.75655,24687699969.0
2008-01-15 13:45:00,0.75655,0.757,0.7555,0.7569,19382660031.0
2008-01-15 14:00:00,0.757,0.757,0.7559,0.7564,24919100012.0
2008-01-15 14:15:00,0.75625,0.75625,0.7556,0.7561,23426099987.0
2008-01-15 14:30:00,0.756,0.7565,0.7556,0.7559,22690800044.0
2008-01-15 14:45:00,0.756,0.7562,0.7556,0.7556,29436000000.0
2008-01-15 15:00:00,0.7557,0.75605,0.7556,0.7557,27888000036.0
2008-01-15 15:15:00,0.7558,0.7561,0.7551,0.7552,25678800030.0
2008-01-15 15:30:00,0.75595,0.7566,0.7552,0.7558,22875899872.0
2008-01-15 15:45:00,0.7559,0.756,0.7556,0.756,24611999871.0
2008-01-15 16:00:00,0.7559,0.7562,0.7554,0.7554,24378499926.0
2008-01-15 16:15:00,0.7553,0.75615,0.755,0.75535,26774200026.0
2008-01-15 16:30:00,0.75535,0.756,0.7533,0.7534,19748898420.0
2008-01-15 16:45:00,0.7533,0.75615,0.7528,0.75615,22548100010.0
2008-01-15 17:00:00,0.7533,0.75615,0.7533,0.754,22076400010.0
2008-01-15 17:15:00,0.7541,0.7554,0.7538,0.7538,23511199982.0
2008-01-15 17:30:00,0.7537,0.75505,0.75335,0.7535,25340399909.0
2008-01-15 17:45:00,0.7547,0.7547,0.7527,0.7545,24442799939.0
2008-01-15 18:00:00,0.7535,0.7554,0.7534,0.7551,28689599904.0
2008-01-15 18:15:00,0.755,0.7551,0.75385,0.75385,24617599929.0
2008-01-15 18:30:00,0.75385,0.7551,0.75345,0.75475,22636000018.0
2008-01-15 18:45:00,0.7549,0.7549,0.7543,0.7548,17543499999.0
2008-01-15 19:00:00,0.7547,0.7556,0.7544,0.75515,22457299968.0
2008-01-15 19:15:00,0.75515,0.7552,0.7539,0.7551,21241399954.0
2008-01-15 19:30:00,0.75515,0.7552,0.7539,0.7539,19666999993.0
2008-01-15 19:45:00,0.754,0.7549,0.7539,0.75485,14813199871.0
2008-01-15 20:00:00,0.7538,0.7549,0.7537,0.75465,24541400059.0
2008-01-15 20:15:00,0.7541,0.7545,0.75375,0.7541,18797800000.0
2008-01-15 20:30:00,0.7541,0.755,0.754,0.7547,16532800000.0
2008-01-15 20:45:00,0.754,0.7552,0.75395,0.75405,22784099906.0
2008-01-15 21:00:00,0.75405,0.755,0.75375,0.75425,19326200011.0
2008-01-15 21:15:00,0.75425,0.7549,0.7542,0.75485,14591299995.0
2008-01-15 21:30:00,0.7548,0.7551,0.7545,0.7545,19015700044.0
2008-01-15 21:45:00,0.7547,0.7553,0.7547,0.75505,16081850000.0
2008-01-15 22:00:00,0.75505,0.7553,0.7539,0.754,19074200073.0
2008-01-15 22:15:00,0.7541,0.7549,0.754,0.7549,18135699976.0
2008-01-15 22:30:00,0.7549,0.75495,0.7545,0.75465,17769400094.0
2008-01-15 22:45:00,0.75465,0.75475,0.7541,0.75455,19000100003.0
2008-01-15 23:00:00,0.75455,0.75465,0.7537,0.754,20304699998.0
2008-01-15 23:15:00,0.754,0.7547,0.754,0.7546,18604399944.0
2008-01-15 23:30:00,0.7546,0.7551,0.7544,0.75455,18834200001.0
2008-01-15 23:45:00,0.75455,0.755,0.75405,0.7547,16447899988.0
2008-01-16 00:00:00,0.7548,0.7551,0.75375,0.754,21989200000.0
2008-01-16 00:15:00,0.7552,0.7554,0.75455,0.7553,13765499945.0
2008-01-16 00:30:00,0.7552,0.7558,0.75485,0.7557,15983699998.0
2008-01-16 00:45:00,0.7558,0.7562,0.7549,0.7559,16875700000.0
2008-01-16 01:00:00,0.7558,0.7562,0.7548,0.7555,24923125025.0
2008-01-16 01:15:00,0.7553,0.7557,0.755,0.7554,15043175064.0
2008-01-16 01:30:00,0.75525,0.7556,0.75505,0.7555,14914300035.0
2008-01-16 01:45:00,0.75575,0.7562,0.7554,0.7557,20142499988.0
2008-01-16 02:00:00,0.7558,0.7562,0.7554,0.7557,22831199925.0
2008-01-16 02:15:00,0.7555,0.7559,0.7554,0.75555,15594099999.0
2008-01-16 02:30:00,0.75555,0.7561,0.7554,0.7554,14952400000.0
2008-01-16 02:45:00,0.7555,0.7557,0.7553,0.7554,18366199929.0
2008-01-16 03:00:00,0.7552,0.7558,0.7552,0.7557,24644499894.0
2008-01-16 03:15:00,0.7558,0.7559,0.7555,0.7559,24859199998.0
2008-01-16 03:30:00,0.7555,0.75615,0.7553,0.7553,17551300048.0
2008-01-16 03:45:00,0.7554,0.7555,0.7552,0.75535,15916200084.0
2008-01-16 04:00:00,0.7554,0.7556,0.7553,0.7553,12266200000.0
2008-01-16 04:15:00,0.7552,0.7559,0.755,0.7554,19695200000.0
2008-01-16 04:30:00,0.7555,0.7557,0.7553,0.7554,20446199999.0
2008-01-16 04:45:00,0.7554,0.7562,0.75525,0.7561,25556200001.0
2008-01-16 05:00:00,0.7562,0.7563,0.75525,0.75525,26664899890.0
2008-01-16 05:15:00,0.75525,0.7568,0.75515,0.7554,23663200076.0
2008-01-16 05:30:00,0.7554,0.7567,0.75525,0.7565,25883099959.0
2008-01-16 05:45:00,0.7566,0.7567,0.7557,0.75605,24359199827.0
2008-01-16 06:00:00,0.7564,0.7569,0.756,0.75605,24510900026.0
2008-01-16 06:15:00,0.7569,0.7569,0.7562,0.75665,15174600052.0
2008-01-16 06:30:00,0.7564,0.7572,0.7564,0.757,21042391991.0
2008-01-16 06:45:00,0.7571,0.7571,0.75625,0.75645,21545999972.0
2008-01-16 07:00:00,0.7571,0.7571,0.7564,0.7568,23618499974.0
2008-01-16 07:15:00,0.7569,0.757,0.7565,0.7565,28255600082.0
2008-01-16 07:30:00,0.7567,0.7574,0.7563,0.7563,29143299979.0
2008-01-16 07:45:00,0.7564,0.75755,0.7563,0.7572,20650099982.0
2008-01-16 08:00:00,0.7569,0.7574,0.75665,0.7571,14733200003.0
2008-01-16 08:15:00,0.757,0.7574,0.75645,0.7571,25895099829.0
2008-01-16 08:30:00,0.757,0.75745,0.7562,0.7564,26738799996.0
2008-01-16 08:45:00,0.7564,0.7574,0.7562,0.7564,23454699997.0
2008-01-16 09:00:00,0.7563,0.75745,0.7551,0.75715,17715649991.0
2008-01-16 09:15:00,0.75715,0.7573,0.7547,0.7552,28225700014.0
2008-01-16 09:30:00,0.7553,0.757,0.7552,0.7565,24205400074.0
2008-01-16 09:45:00,0.7565,0.7569,0.7561,0.7565,17478799990.0
2008-01-16 10:00:00,0.7565,0.7565,0.75515,0.7556,15042449917.0
2008-01-16 10:15:00,0.7555,0.756,0.7545,0.7559,14828549993.0
2008-01-16 10:30:00,0.7558,0.7559,0.7553,0.75565,22649400055.0
2008-01-16 10:45:00,0.75565,0.7558,0.7553,0.7555,29399500183.0
2008-01-16 11:00:00,0.7557,0.7561,0.75525,0.7557,28070700264.0
2008-01-16 11:15:00,0.7558,0.7565,0.7554,0.7559,23884399923.0
2008-01-16 11:30:00,0.7562,0.7563,0.7555,0.7558,29136199629.0
2008-01-16 11:45:00,0.7557,0.7563,0.7551,0.7552,19639999802.0
2008-01-16 12:00:00,0.75565,0.75605,0.7548,0.7554,22785299954.0
2008-01-16 12:15:00,0.7553,0.75655,0.7542,0.7548,23024000020.0
2008-01-16 12:30:00,0.7549,0.75625,0.7548,0.7552,14155500064.0
2008-01-16 12:45:00,0.7551,0.7559,0.7547,0.755,25788000104.0
2008-01-16 13:00:00,0.7549,0.75545,0.7548,0.7554,18417300066.0
2008-01-16 13:15:00,0.755,0.7551,0.7545,0.755,27140799702.0
2008-01-16 13:30:00,0.7551,0.7557,0.7551,0.7551,26555199706.0
2008-01-16 13:45:00,0.7552,0.7552,0.7537,0.7537,21150399832.0
2008-01-16 14:00:00,0.7535,0.754,0.7533,0.7539,12948000000.0
2008-01-16 14:15:00,0.754,0.75505,0.7537,0.7538,23156099915.0
2008-01-16 14:30:00,0.7539,0.7557,0.7536,0.7536,23284799796.0
2008-01-16 14:45:00,0.7537,0.75455,0.7525,0.7525,24684499828.0
2008-01-16 15:00:00,0.75365,0.75375,0.7511,0.7514,21040000025.0
2008-01-16 15:15:00,0.7539,0.75405,0.7514,0.7517,22820799962.0
2008-01-16 15:30:00,0.7538,0.75435,0.7515,0.7537,20940499981.0
2008-01-16 15:45:00,0.7537,0.75375,0.7518,0.75255,17594299995.0
2008-01-16 16:00:00,0.75255,0.7526,0.75105,0.7515,24028200002.0
2008-01-16 16:15:00,0.752,0.7522,0.7515,0.7517,20512000003.0
2008-01-16 16:30:00,0.7517,0.7521,0.7506,0.752,29499399981.0
2008-01-16 16:45:00,0.752,0.7524,0.7473,0.75185,24450199986.0
2008-01-16 17:00:00,0.7472,0.7521,0.7439,0.7441,24404699984.0
2008-01-16 17:15:00,0.7442,0.75225,0.7442,0.75185,26293099830.0
2008-01-16 17:30:00,0.7518,0.75185,0.7454,0.7459,21158999949.0
2008-01-16 17:45:00,0.75045,0.75055,0.7456,0.7456,23591649950.0
2008-01-16 18:00:00,0.7472,0.7474,0.74385,0.7442,25457900029.0
2008-01-16 18:15:00,0.74425,0.7468,0.7442,0.7466,27626799938.0
2008-01-16 18:30:00,0.7459,0.7469,0.7456,0.746,22748650036.0
2008-01-16 18:45:00,0.746,0.7478,0.7456,0.74565,17416100038.0
2008-01-16 19:00:00,0.74565,0.7479,0.74565,0.74655,20110500012.0
2008-01-16 19:15:00,0.74655,0.7475,0.7464,0.7472,19727000076.0
2008-01-16 19:30:00,0.7467,0.7481,0.7466,0.7468,17788020006.0
2008-01-16 19:45:00,0.7468,0.7481,0.7467,0.7478,18620999991.0
2008-01-16 20:00:00,0.7478,0.748,0.7473,0.74735,23057700066.0
2008-01-16 20:15:00,0.7475,0.74765,0.7469,0.747,18135600007.0
2008-01-16 20:30:00,0.7471,0.7482,0.7467,0.74805,13655299992.0
2008-01-16 20:45:00,0.74805,0.74835,0.7465,0.7481,20100199976.0
2008-01-16 21:00:00,0.74805,0.7481,0.7463,0.74765,19033399979.0
2008-01-16 21:15:00,0.7477,0.7478,0.7458,0.746,23999099992.0
2008-01-16 21:30:00,0.7459,0.74745,0.7459,0.74665,17376400024.0
2008-01-16 21:45:00,0.74665,0.74685,0.7462,0.74635,17898099946.0
2008-01-16 22:00:00,0.74635,0.7467,0.74595,0.74605,21533999927.0
2008-01-16 22:15:00,0.74605,0.7467,0.7457,0.74605,15039900002.0
2008-01-16 22:30:00,0.74605,0.7463,0.746,0.7461,17562699972.0
2008-01-16 22:45:00,0.7462,0.7467,0.7461,0.7467,24525999881.0
2008-01-16 23:00:00,0.7467,0.74715,0.746,0.746,14364699928.0
2008-01-16 23:15:00,0.74675,0.7468,0.74615,0.74625,18366400089.0
2008-01-16 23:30:00,0.74625,0.74645,0.7459,0.74615,16897799972.0
2008-01-16 23:45:00,0.74615,0.7466,0.7459,0.746,20620599941.0
2008-01-17 00:00:00,0.746,0.747,0.7457,0.746,19563900000.0
2008-01-17 00:15:00,0.7471,0.7473,0.7461,0.7472,9433800000.0
2008-01-17 00:30:00,0.7473,0.7473,0.7461,0.74625,15669900000.0
2008-01-17 00:45:00,0.74625,0.747,0.74625,0.74665,13888600000.0
2008-01-17 01:00:00,0.74665,0.74715,0.7465,0.74715,10289699992.0
2008-01-17 01:15:00,0.74715,0.7474,0.7468,0.74735,5835300035.0
2008-01-17 01:30:00,0.74735,0.7481,0.74675,0.74705,17374500000.0
2008-01-17 01:45:00,0.74705,0.7471,0.74655,0.74695,9472299939.0
2008-01-17 02:00:00,0.74695,0.7473,0.74685,0.74715,7110199957.0
2008-01-17 02:15:00,0.74715,0.74745,0.7469,0.74745,3936000098.0
2008-01-17 02:30:00,0.74745,0.7481,0.74735,0.74775,14639575039.0
2008-01-17 02:45:00,0.74775,0.7479,0.7471,0.74715,9668699991.0
2008-01-17 03:00:00,0.7477,0.7478,0.7471,0.74735,10478499886.0
2008-01-17 03:15:00,0.74735,0.7477,0.74715,0.7476,18077900054.0
2008-01-17 03:30:00,0.7474,0.7477,0.7469,0.7469,17978899848.0
2008-01-17 03:45:00,0.747,0.74765,0.7469,0.7469,6224599815.0
2008-01-17 04:00:00,0.7477,0.7478,0.7466,0.7477,15484499983.0
2008-01-17 04:15:00,0.7465,0.7478,0.7462,0.74765,22101400010.0
2008-01-17 04:30:00,0.74765,0.74765,0.746,0.7462,23708000084.0
2008-01-17 04:45:00,0.7463,0.7471,0.7461,0.74695,18824500126.0
2008-01-17 05:00:00,0.7464,0.7472,0.7462,0.7466,16125500060.0
2008-01-17 05:15:00,0.7466,0.7471,0.746,0.74605,17775000038.0
2008-01-17 05:30:00,0.746,0.7471,0.74595,0.7471,18104299942.0
2008-01-17 05:45:00,0.74625,0.747,0.7461,0.7465,14564499775.0
2008-01-17 06:00:00,0.7464,0.7473,0.7463,0.7464,17742099936.0
2008-01-17 06:15:00,0.7465,0.7471,0.7463,0.7463,18313499852.0
2008-01-17 06:30:00,0.7467,0.7471,0.7456,0.746,12753899943.0
2008-01-17 06:45:00,0.7471,0.7471,0.7456,0.7465,17494699941.0
2008-01-17 07:00:00,0.7465,0.7466,0.7456,0.74645,12649399993.0
2008-01-17 07:15:00,0.74645,0.7466,0.7458,0.7463,24796499976.0
2008-01-17 07:30:00,0.7463,0.7469,0.7456,0.746,20748299964.0
2008-01-17 07:45:00,0.746,0.7472,0.74555,0.74585,13311775012.0
2008-01-17 08:00:00,0.74585,0.7459,0.7456,0.74565,5730149951.0
2008-01-17 08:15:00,0.74565,0.7467,0.74565,0.7461,20155399868.0
2008-01-17 08:30:00,0.7462,0.74685,0.7454,0.7456,15769299997.0
2008-01-17 08:45:00,0.74665,0.74755,0.7455,0.74725,17354800038.0
2008-01-17 09:00:00,0.74725,0.74735,0.7449,0.7465,19053066292.0
2008-01-17 09:15:00,0.7465,0.74675,0.7433,0.74615,21393774971.0
2008-01-17 09:30:00,0.7462,0.7463,0.7425,0.7428,25380500009.0
2008-01-17 09:45:00,0.7427,0.74605,0.7425,0.74585,19044049997.0
2008-01-17 10:00:00,0.7458,0.74585,0.7444,0.7444,8810325017.0
2008-01-17 10:15:00,0.74445,0.74475,0.74325,0.74325,14087549999.0
2008-01-17 10:30:00,0.74325,0.7433,0.74235,0.74285,10642199994.0
2008-01-17 10:45:00,0.74285,0.74305,0.74195,0.74215,8550399978.0
2008-01-17 11:00:00,0.74215,0.74235,0.7416,0.7423,10464600014.0
2008-01-17 11:15:00,0.7423,0.74245,0.7415,0.7419,8764999990.0
2008-01-17 11:30:00,0.7419,0.7433,0.7418,0.7421,9957400046.0
2008-01-17 11:45:00,0.74215,0.743,0.7421,0.7424,14394900018.0
2008-01-17 12:00:00,0.7424,0.7433,0.742,0.743,14288200048.0
2008-01-17 12:15:00,0.743,0.74325,0.74245,0.74305,15636199998.0
2008-01-17 12:30:00,0.7431,0.7451,0.7426,0.7426,12494649945.0
2008-01-17 12:45:00,0.7426,0.7427,0.742,0.7424,13000000043.0
2008-01-17 13:00:00,0.7424,0.7465,0.7423,0.7465,9601399976.0
2008-01-17 13:15:00,0.7432,0.7468,0.7431,0.74515,12945195000.0
2008-01-17 13:30:00,0.74525,0.7472,0.7441,0.74525,14709460438.0
2008-01-17 13:45:00,0.74525,0.747,0.74525,0.74635,10739649993.0
2008-01-17 14:00:00,0.74635,0.74695,0.7459,0.746,16063075037.0
2008-01-17 14:15:00,0.74645,0.74725,0.7457,0.7461,18836100031.0
2008-01-17 14:30:00,0.7465,0.7475,0.7451,0.7473,12611050023.0
2008-01-17 14:45:00,0.7473,0.7474,0.7441,0.7468,17564999992.0
2008-01-17 15:00:00,0.7468,0.74735,0.7455,0.74605,7629900004.0
2008-01-17 15:15:00,0.74605,0.7462,0.74565,0.74595,11093500020.0
2008-01-17 15:30:00,0.74595,0.7461,0.7447,0.74525,15139199993.0
2008-01-17 15:45:00,0.74525,0.74535,0.7427,0.74465,24525799977.0
2008-01-17 16:00:00,0.74465,0.74465,0.7435,0.74355,21705000036.0
2008-01-17 16:15:00,0.7435,0.74395,0.7427,0.74345,18049400057.0
2008-01-17 16:30:00,0.74345,0.74395,0.7426,0.7434,14112299988.0
2008-01-17 16:45:00,0.7434,0.74345,0.7427,0.74285,14374779992.0
2008-01-17 17:00:00,0.74285,0.74435,0.74285,0.7436,11328650016.0
2008-01-17 17:15:00,0.7436,0.7439,0.7425,0.74325,11382899969.0
2008-01-17 17:30:00,0.74325,0.74335,0.74255,0.7427,7547199996.0
2008-01-17 17:45:00,0.7427,0.74325,0.74185,0.74295,9510600026.0
2008-01-17 18:00:00,0.74295,0.7442,0.74205,0.74215,16769699989.0
2008-01-17 18:15:00,0.7421,0.7444,0.74205,0.7426,12792100013.0
2008-01-17 18:30:00,0.7426,0.7436,0.7426,0.7435,11096000026.0
2008-01-17 18:45:00,0.7435,0.74415,0.7433,0.74385,7458899996.0
2008-01-17 19:00:00,0.7439,0.74465,0.7438,0.7444,11878900032.0
2008-01-17 19:15:00,0.7444,0.7451,0.7442,0.7446,7430200021.0
2008-01-17 19:30:00,0.7446,0.7451,0.7444,0.74465,13895100000.0
2008-01-17 19:45:00,0.74465,0.7448,0.7444,0.7446,15769400119.0
2008-01-17 20:00:00,0.74465,0.7449,0.7442,0.74445,13094300076.0
2008-01-17 20:15:00,0.74445,0.7446,0.7442,0.7445,13917200025.0
2008-01-17 20:30:00,0.7445,0.74475,0.7442,0.7442,12020040046.0
2008-01-17 20:45:00,0.7442,0.74455,0.7442,0.74445,11122999990.0
2008-01-17 21:00:00,0.74445,0.74465,0.7443,0.7445,13703600041.0
2008-01-17 21:15:00,0.7446,0.74465,0.74425,0.7444,7705499944.0
2008-01-17 21:30:00,0.7444,0.7444,0.74385,0.7441,10337900030.0
2008-01-17 21:45:00,0.7441,0.74445,0.744,0.74435,3302300000.0
2008-01-17 22:00:00,0.74435,0.74445,0.7438,0.744,6199399959.0
2008-01-17 22:15:00,0.74405,0.7444,0.74385,0.74415,8356699917.0
2008-01-17 22:30:00,0.74415,0.74455,0.74405,0.7443,4702199968.0
2008-01-17 22:45:00,0.74435,0.7448,0.7439,0.74395,10538699999.0
2008-01-17 23:00:00,0.74395,0.744,0.74345,0.74365,11278100001.0
2008-01-17 23:15:00,0.74355,0.7437,0.74265,0.74295,5814800000.0
2008-01-17 23:30:00,0.74295,0.74315,0.74265,0.7429,3993799990.0
2008-01-17 23:45:00,0.7429,0.743,0.7423,0.7425,9165799968.0
2008-01-18 00:00:00,0.7426,0.7426,0.7421,0.74235,18415099970.0
2008-01-18 00:15:00,0.74235,0.7425,0.74215,0.7422,16064300022.0
2008-01-18 00:30:00,0.7422,0.74245,0.74205,0.74235,9445600000.0
2008-01-18 00:45:00,0.74235,0.74245,0.7421,0.7422,11036699918.0
2008-01-18 01:00:00,0.7422,0.7426,0.7422,0.7423,8318800000.0
2008-01-18 01:15:00,0.7423,0.7425,0.7421,0.7424,13805399951.0
2008-01-18 01:30:00,0.7424,0.74285,0.74225,0.7428,18773400155.0
2008-01-18 01:45:00,0.7428,0.74315,0.74275,0.743,19349400033.0
2008-01-18 02:00:00,0.743,0.743,0.7424,0.7425,16439800008.0
2008-01-18 02:15:00,0.7425,0.74275,0.74225,0.7426,14880699996.0
2008-01-18 02:30:00,0.7426,0.74265,0.7418,0.7423,19452000038.0
2008-01-18 02:45:00,0.7423,0.74245,0.742,0.74225,14021599975.0
2008-01-18 03:00:00,0.7422,0.74235,0.742,0.7421,14468800001.0
2008-01-18 03:15:00,0.7421,0.7431,0.74175,0.74185,13692700007.0
2008-01-18 03:30:00,0.74185,0.74205,0.74175,0.7418,7173200006.0
2008-01-18 03:45:00,0.7418,0.74225,0.7417,0.7422,17789699993.0
2008-01-18 04:00:00,0.7422,0.74305,0.74185,0.74295,13831600033.0
2008-01-18 04:15:00,0.74295,0.74345,0.74285,0.74295,11508800013.0
2008-01-18 04:30:00,0.743,0.7432,0.7429,0.74315,16918599962.0
2008-01-18 04:45:00,0.74315,0.74335,0.74295,0.74305,10739499929.0
2008-01-18 05:00:00,0.74305,0.7433,0.7428,0.7432,12926900081.0
2008-01-18 05:15:00,0.7432,0.74345,0.7432,0.7432,12617500009.0
2008-01-18 05:30:00,0.74325,0.744,0.7432,0.7437,14897700045.0
2008-01-18 05:45:00,0.74365,0.7438,0.74315,0.7432,7415699999.0
2008-01-18 06:00:00,0.7432,0.7443,0.743,0.7432,12224800006.0
2008-01-18 06:15:00,0.7432,0.7441,0.7431,0.74395,14348500037.0
2008-01-18 06:30:00,0.7437,0.7442,0.7435,0.7438,19706399945.0
2008-01-18 06:45:00,0.7436,0.7439,0.7435,0.74375,14494899996.0
2008-01-18 07:00:00,0.74375,0.7441,0.74355,0.74405,8166799971.0
2008-01-18 07:15:00,0.74405,0.74405,0.7437,0.7438,5862099993.0
2008-01-18 07:30:00,0.74385,0.7444,0.7436,0.74375,8525499983.0
2008-01-18 07:45:00,0.74375,0.74395,0.74355,0.7439,4649699980.0
2008-01-18 08:00:00,0.7439,0.74395,0.74355,0.74395,4151099962.0
2008-01-18 08:15:00,0.74395,0.74405,0.74325,0.74345,4837500016.0
2008-01-18 08:30:00,0.74345,0.74345,0.74265,0.7427,2512299999.0
2008-01-18 08:45:00,0.7427,0.74285,0.7425,0.74275,2916899996.0
2008-01-18 09:00:00,0.74275,0.74335,0.74255,0.7431,5361300000.0
2008-01-18 09:15:00,0.7431,0.7433,0.743,0.7431,3805300015.0
2008-01-18 09:30:00,0.74305,0.7434,0.74245,0.7432,5823799992.0
2008-01-18 09:45:00,0.74315,0.7435,0.74295,0.74295,6005400001.0
2008-01-18 10:00:00,0.74295,0.74415,0.7425,0.74395,6216400009.0
2008-01-18 10:15:00,0.74395,0.74405,0.74345,0.7438,8041800013.0
2008-01-18 10:30:00,0.7438,0.74425,0.7438,0.74405,6010700012.0
2008-01-18 10:45:00,0.74405,0.7442,0.7434,0.74345,5135099996.0
2008-01-18 11:00:00,0.7435,0.74355,0.74235,0.74275,9926649995.0
2008-01-18 11:15:00,0.7428,0.74375,0.74265,0.74305,7213300018.0
2008-01-18 11:30:00,0.74305,0.7468,0.74305,0.7464,19890000032.0
2008-01-18 11:45:00,0.7464,0.7477,0.7464,0.74645,18183825034.0
2008-01-18 12:00:00,0.7464,0.74695,0.7463,0.7467,6538699996.0
2008-01-18 12:15:00,0.7467,0.74705,0.7464,0.7467,9422600020.0
2008-01-18 12:30:00,0.7467,0.7475,0.7461,0.74625,14627299941.0
2008-01-18 12:45:00,0.74625,0.74695,0.7462,0.7466,11351199990.0
2008-01-18 13:00:00,0.7466,0.7471,0.7465,0.747,4295777182.0
2008-01-18 13:15:00,0.747,0.7476,0.747,0.74745,13620199979.0
2008-01-18 13:30:00,0.74745,0.7476,0.7469,0.7472,10612449967.0
2008-01-18 13:45:00,0.7472,0.74805,0.74695,0.748,21259400024.0
2008-01-18 14:00:00,0.748,0.74815,0.7476,0.74795,10179374983.0
2008-01-18 14:15:00,0.74795,0.748,0.7474,0.74755,6836949996.0
2008-01-18 14:30:00,0.74755,0.7478,0.747,0.74745,7526549994.0
2008-01-18 14:45:00,0.74745,0.7495,0.74735,0.7478,17500900002.0
2008-01-18 15:00:00,0.7478,0.7488,0.7475,0.7486,9345575042.0
2008-01-18 15:15:00,0.748,0.74885,0.748,0.74845,17756050023.0
2008-01-18 15:30:00,0.74845,0.7492,0.7482,0.749,10327110006.0
2008-01-18 15:45:00,0.749,0.7495,0.7473,0.74865,19898100005.0
2008-01-18 16:00:00,0.74865,0.749,0.7471,0.7487,7778099976.0
2008-01-18 16:15:00,0.7487,0.7489,0.7472,0.7482,14505300005.0
2008-01-18 16:30:00,0.7482,0.7483,0.74705,0.74725,8835800025.0
2008-01-18 16:45:00,0.74725,0.7477,0.74715,0.74745,6223600010.0
2008-01-18 17:00:00,0.74735,0.74775,0.74715,0.74735,10375500031.0
2008-01-18 17:15:00,0.7473,0.7474,0.74715,0.7472,10485400025.0
2008-01-18 17:30:00,0.74715,0.7475,0.74695,0.7471,16509600014.0
2008-01-18 17:45:00,0.7471,0.7485,0.7469,0.7484,14718999992.0
2008-01-18 18:00:00,0.74845,0.7485,0.7474,0.74815,21966099988.0
2008-01-18 18:15:00,0.7482,0.74935,0.74805,0.7493,15558800024.0
2008-01-18 18:30:00,0.74925,0.74935,0.7479,0.7487,17396799961.0
2008-01-18 18:45:00,0.7487,0.74925,0.7483,0.7485,14082450017.0
2008-01-18 19:00:00,0.7485,0.74885,0.7474,0.7482,15780400095.0
2008-01-18 19:15:00,0.7482,0.7486,0.7478,0.74855,11620600035.0
2008-01-18 19:30:00,0.74855,0.74865,0.7479,0.74805,11511799965.0
2008-01-18 19:45:00,0.74805,0.7483,0.74785,0.7479,6556799991.0
2008-01-18 20:00:00,0.7479,0.7484,0.7479,0.74805,7542699997.0
2008-01-18 20:15:00,0.74805,0.7487,0.74795,0.74835,4536499972.0
2008-01-18 20:30:00,0.7484,0.7486,0.7481,0.74835,5965700002.0
2008-01-18 20:45:00,0.74835,0.74845,0.74805,0.74815,4028800021.0
2008-01-18 21:00:00,0.74815,0.74835,0.74795,0.7483,5197000020.0
2008-01-18 21:15:00,0.7483,0.74835,0.7477,0.7481,2980600009.0
2008-01-18 21:30:00,0.7481,0.74815,0.7473,0.7474,5437900011.0
2008-01-18 21:45:00,0.7474,0.74765,0.74735,0.7474,3385499993.0
2008-01-18 22:00:00,0.7474,0.74765,0.74725,0.7474,3275600005.0
2008-01-18 22:15:00,0.7474,0.7477,0.7474,0.7476,5743699984.0
2008-01-18 22:30:00,0.74765,0.7477,0.7473,0.74755,11634199968.0
2008-01-18 22:45:00,0.74755,0.7479,0.74735,0.7476,14779299994.0
2008-01-18 23:00:00,0.74765,0.74767,0.74727,0.74748,4008000002.0
2008-01-18 23:15:00,0.74746,0.74754,0.74687,0.74702,6374599988.0
2008-01-18 23:30:00,0.74701,0.74735,0.7468,0.74725,6639900009.0
2008-01-18 23:45:00,0.74726,0.74754,0.74703,0.74725,6830399986.0
2008-01-21 00:00:00,0.74571,0.7459,0.74546,0.7458,6980400000.0
2008-01-21 00:15:00,0.7458,0.746,0.7455,0.7458,3859299997.0
2008-01-21 00:30:00,0.7458,0.746,0.7455,0.7459,568400000.0
2008-01-21 00:45:00,0.74595,0.746,0.7456,0.7457,652000000.0
2008-01-21 01:00:00,0.7457,0.74585,0.7453,0.74545,1382900000.0
2008-01-21 01:15:00,0.74545,0.7456,0.7452,0.7455,944800000.0
2008-01-21 01:30:00,0.7455,0.74565,0.7453,0.74555,2013700000.0
2008-01-21 01:45:00,0.74555,0.7457,0.74525,0.74565,2331100000.0
2008-01-21 02:00:00,0.74565,0.74615,0.74525,0.7459,7283700002.0
2008-01-21 02:15:00,0.7459,0.7462,0.74565,0.746,9042900013.0
2008-01-21 02:30:00,0.74595,0.74615,0.7456,0.746,6879500003.0
2008-01-21 02:45:00,0.746,0.7461,0.74515,0.74525,14852100051.0
2008-01-21 03:00:00,0.74525,0.74555,0.745,0.74535,13558799969.0
2008-01-21 03:15:00,0.74535,0.74575,0.7453,0.74565,12208400137.0
2008-01-21 03:30:00,0.74565,0.746,0.7455,0.7456,4926000007.0
2008-01-21 03:45:00,0.7456,0.74605,0.74545,0.74585,9803099980.0
2008-01-21 04:00:00,0.74585,0.746,0.74555,0.7456,7448999986.0
2008-01-21 04:15:00,0.7456,0.74565,0.74525,0.7453,5589599988.0
2008-01-21 04:30:00,0.7453,0.7457,0.74525,0.74545,5205200006.0
2008-01-21 04:45:00,0.7455,0.7456,0.7452,0.7454,3644200009.0
2008-01-21 05:00:00,0.7454,0.74555,0.7452,0.7455,3982099994.0
2008-01-21 05:15:00,0.7455,0.74565,0.74525,0.74545,2722499999.0
2008-01-21 05:30:00,0.74545,0.7456,0.74525,0.7454,5070699979.0
2008-01-21 05:45:00,0.7454,0.74545,0.7445,0.7446,5935100005.0
2008-01-21 06:00:00,0.7446,0.745,0.7445,0.7448,6926800016.0
2008-01-21 06:15:00,0.7448,0.74515,0.7447,0.74495,3776500001.0
2008-01-21 06:30:00,0.745,0.7452,0.74465,0.74495,4535699990.0
2008-01-21 06:45:00,0.7448,0.7452,0.74455,0.74485,5226699984.0
2008-01-21 07:00:00,0.7448,0.74515,0.7445,0.7445,6917700019.0
2008-01-21 07:15:00,0.74455,0.74475,0.7444,0.7444,4744599983.0
2008-01-21 07:30:00,0.7446,0.74465,0.7444,0.74455,4849800015.0
2008-01-21 07:45:00,0.74455,0.7447,0.7444,0.7446,5475600024.0
2008-01-21 08:00:00,0.7446,0.74505,0.7445,0.74475,11584699962.0
2008-01-21 08:15:00,0.74475,0.74525,0.74455,0.74465,8730100022.0
2008-01-21 08:30:00,0.7447,0.745,0.74425,0.7448,3920500007.0
2008-01-21 08:45:00,0.74475,0.7453,0.7447,0.745,15992899962.0
2008-01-21 09:00:00,0.745,0.74545,0.7446,0.7454,3266800004.0
2008-01-21 09:15:00,0.7454,0.7456,0.74525,0.7454,10619799997.0
2008-01-21 09:30:00,0.7454,0.7463,0.7452,0.74555,11552399988.0
2008-01-21 09:45:00,0.74555,0.7456,0.7447,0.74485,11472299992.0
2008-01-21 10:00:00,0.74485,0.74515,0.7442,0.7446,12015799983.0
2008-01-21 10:15:00,0.7446,0.745,0.74455,0.74475,7122779986.0
2008-01-21 10:30:00,0.74485,0.7449,0.7435,0.7436,12364999994.0
2008-01-21 10:45:00,0.7436,0.744,0.74345,0.7437,7928000002.0
2008-01-21 11:00:00,0.7437,0.744,0.74315,0.74345,3956700009.0
2008-01-21 11:15:00,0.7434,0.7436,0.74245,0.74285,9439899969.0
2008-01-21 11:30:00,0.74285,0.7435,0.74215,0.7423,7662750004.0
2008-01-21 11:45:00,0.7423,0.7428,0.7421,0.74275,8861799991.0
2008-01-21 12:00:00,0.74275,0.74305,0.7424,0.74265,10838399999.0
2008-01-21 12:15:00,0.74265,0.7432,0.7426,0.74305,9778600041.0
2008-01-21 12:30:00,0.74305,0.74305,0.74245,0.74265,13935399995.0
2008-01-21 12:45:00,0.74265,0.74285,0.7423,0.74265,12985699932.0
2008-01-21 13:00:00,0.74265,0.7434,0.74235,0.7433,13381499947.0
2008-01-21 13:15:00,0.74295,0.74345,0.7428,0.74295,6820000006.0
2008-01-21 13:30:00,0.74295,0.74305,0.74215,0.74245,5020299977.0
2008-01-21 13:45:00,0.74245,0.74295,0.74235,0.74295,6674499949.0
2008-01-21 14:00:00,0.7435,0.7436,0.74275,0.7434,12922999954.0
2008-01-21 14:15:00,0.7434,0.74385,0.74325,0.74385,5795299995.0
2008-01-21 14:30:00,0.74385,0.74405,0.74285,0.743,7016799988.0
2008-01-21 14:45:00,0.743,0.74375,0.7428,0.74365,8075249978.0
2008-01-21 15:00:00,0.7436,0.7442,0.7431,0.74315,11516499947.0
2008-01-21 15:15:00,0.74335,0.7441,0.74325,0.7436,11504199917.0
2008-01-21 15:30:00,0.74355,0.7444,0.7435,0.74435,11403499958.0
2008-01-21 15:45:00,0.74435,0.7445,0.74415,0.74435,8487675011.0
2008-01-21 16:00:00,0.74435,0.74445,0.74395,0.74405,23289000060.0
2008-01-21 16:15:00,0.74405,0.74435,0.744,0.74425,19086100024.0
2008-01-21 16:30:00,0.74425,0.7444,0.74355,0.7444,21833649967.0
2008-01-21 16:45:00,0.7445,0.7445,0.74365,0.74425,22372899884.0
2008-01-21 17:00:00,0.7443,0.7444,0.7433,0.74425,16798399954.0
2008-01-21 17:15:00,0.74425,0.7444,0.7428,0.74425,18852799960.0
2008-01-21 17:30:00,0.74425,0.7445,0.7442,0.7444,14251599955.0
2008-01-21 17:45:00,0.7444,0.74455,0.7424,0.7424,15268049995.0
2008-01-21 18:00:00,0.7423,0.7443,0.7423,0.7424,21947599856.0
2008-01-21 18:15:00,0.7433,0.7435,0.7424,0.7425,24049699935.0
2008-01-21 18:30:00,0.7424,0.7426,0.7422,0.7423,20770499972.0
2008-01-21 18:45:00,0.7422,0.7426,0.7421,0.74245,18196399956.0
2008-01-21 19:00:00,0.74245,0.74265,0.7422,0.74245,17346999938.0
2008-01-21 19:15:00,0.74245,0.7432,0.7423,0.74245,17023400092.0
2008-01-21 19:30:00,0.74245,0.74265,0.74215,0.74225,17803599954.0
2008-01-21 19:45:00,0.74225,0.7431,0.7422,0.74305,14010300000.0
2008-01-21 20:00:00,0.74305,0.74325,0.7427,0.743,18954100005.0
2008-01-21 20:15:00,0.74305,0.74315,0.7429,0.74305,9174199986.0
2008-01-21 20:30:00,0.74305,0.7431,0.7429,0.7429,10494700072.0
2008-01-21 20:45:00,0.7429,0.74305,0.74265,0.74275,8671700032.0
2008-01-21 21:00:00,0.74275,0.74285,0.74264,0.74275,5795500000.0
2008-01-21 21:15:00,0.74275,0.743,0.7427,0.7428,11165299960.0
2008-01-21 21:30:00,0.7428,0.743,0.74275,0.7429,5214299971.0
2008-01-21 21:45:00,0.74295,0.74315,0.74275,0.743,7102400038.0
2008-01-21 22:00:00,0.743,0.7432,0.7429,0.7432,10619999884.0
2008-01-21 22:15:00,0.7432,0.74325,0.7429,0.7431,6659399989.0
2008-01-21 22:30:00,0.74305,0.74325,0.7429,0.743,6547100041.0
2008-01-21 22:45:00,0.7431,0.74325,0.743,0.74325,9394600030.0
2008-01-21 23:00:00,0.74325,0.7433,0.743,0.7432,3933800006.0
2008-01-21 23:15:00,0.7433,0.7434,0.7431,0.74325,6466699977.0
2008-01-21 23:30:00,0.74325,0.7435,0.74325,0.7433,8647799958.0
2008-01-21 23:45:00,0.7433,0.74375,0.7433,0.7435,6307300013.0
2008-01-22 00:00:00,0.7435,0.744,0.7435,0.74395,8088599987.0
2008-01-22 00:15:00,0.74395,0.744,0.74345,0.7436,10232000042.0
2008-01-22 00:30:00,0.7436,0.7439,0.74335,0.7434,12302099948.0
2008-01-22 00:45:00,0.7434,0.7436,0.743,0.74355,13640399987.0
2008-01-22 01:00:00,0.7431,0.7436,0.7428,0.7429,20175600135.0
2008-01-22 01:15:00,0.743,0.74315,0.7427,0.74305,13636900019.0
2008-01-22 01:30:00,0.74305,0.7433,0.743,0.7432,10678999959.0
2008-01-22 01:45:00,0.74315,0.74325,0.7427,0.74305,18439499978.0
2008-01-22 02:00:00,0.74305,0.7434,0.7428,0.7431,21118399980.0
2008-01-22 02:15:00,0.743,0.74355,0.7429,0.74335,14698700086.0
2008-01-22 02:30:00,0.7433,0.7434,0.7427,0.7429,19564499930.0
2008-01-22 02:45:00,0.743,0.7438,0.74255,0.7426,29596100071.0
2008-01-22 03:00:00,0.7426,0.7435,0.74255,0.743,26767599874.0
2008-01-22 03:15:00,0.743,0.7434,0.7427,0.7428,21445799973.0
2008-01-22 03:30:00,0.7428,0.7432,0.7427,0.7429,24430299960.0
2008-01-22 03:45:00,0.7431,0.7438,0.743,0.7435,19609200086.0
2008-01-22 04:00:00,0.7437,0.7439,0.7431,0.7436,20761800018.0
2008-01-22 04:15:00,0.7436,0.7437,0.7433,0.7435,15529599951.0
2008-01-22 04:30:00,0.7434,0.7436,0.74275,0.7435,22054500037.0
2008-01-22 04:45:00,0.743,0.7437,0.7429,0.7435,20407299994.0
2008-01-22 05:00:00,0.7435,0.74365,0.7431,0.7433,13234500015.0
2008-01-22 05:15:00,0.7436,0.7438,0.74325,0.7434,15561199974.0
2008-01-22 05:30:00,0.7446,0.7446,0.7433,0.7436,18534300009.0
2008-01-22 05:45:00,0.7439,0.7439,0.743,0.7432,11677300007.0
2008-01-22 06:00:00,0.7432,0.7434,0.74295,0.74315,11477700039.0
2008-01-22 06:15:00,0.7432,0.7447,0.74315,0.7432,21413099965.0
2008-01-22 06:30:00,0.7431,0.7444,0.7431,0.7439,21021599953.0
2008-01-22 06:45:00,0.7436,0.7439,0.7431,0.7432,14890699968.0
2008-01-22 07:00:00,0.7431,0.7441,0.74285,0.74365,15603999896.0
2008-01-22 07:15:00,0.744,0.7444,0.7432,0.7441,17799700114.0
2008-01-22 07:30:00,0.743,0.7445,0.74295,0.7435,12576800071.0
2008-01-22 07:45:00,0.7438,0.7441,0.7436,0.744,19612299958.0
2008-01-22 08:00:00,0.744,0.74425,0.7432,0.7434,19191700021.0
2008-01-22 08:15:00,0.7433,0.7444,0.7432,0.7442,22303900087.0
2008-01-22 08:30:00,0.7442,0.7446,0.7429,0.7439,20453700017.0
2008-01-22 08:45:00,0.7439,0.7441,0.743,0.7436,15882699932.0
2008-01-22 09:00:00,0.7436,0.74435,0.7428,0.7433,19576099950.0
2008-01-22 09:15:00,0.7425,0.74375,0.7396,0.74345,22323500099.0
2008-01-22 09:30:00,0.7406,0.7434,0.7401,0.7402,28719599910.0
2008-01-22 09:45:00,0.7403,0.7435,0.74,0.7413,29100000123.0
2008-01-22 10:00:00,0.7414,0.7432,0.7409,0.741,29409300139.0
2008-01-22 10:15:00,0.7411,0.7419,0.7399,0.7419,26913200040.0
2008-01-22 10:30:00,0.7405,0.7425,0.7401,0.7402,24849299897.0
2008-01-22 10:45:00,0.7402,0.7429,0.7401,0.7425,20651449988.0
2008-01-22 11:00:00,0.7424,0.743,0.74085,0.74095,23731299931.0
2008-01-22 11:15:00,0.7426,0.743,0.7409,0.74175,24513499871.0
2008-01-22 11:30:00,0.7434,0.7437,0.7414,0.7427,21582699866.0
2008-01-22 11:45:00,0.7426,0.74315,0.74225,0.74245,25766499916.0
2008-01-22 12:00:00,0.74245,0.743,0.74245,0.7427,24565999937.0
2008-01-22 12:15:00,0.7427,0.74355,0.7426,0.74335,25981899939.0
2008-01-22 12:30:00,0.7432,0.74365,0.7425,0.74275,23623699980.0
2008-01-22 12:45:00,0.74275,0.7431,0.742,0.7428,25076699909.0
2008-01-22 13:00:00,0.7422,0.7435,0.7412,0.74325,17953400044.0
2008-01-22 13:15:00,0.7433,0.74385,0.7424,0.7433,15835399985.0
2008-01-22 13:30:00,0.74325,0.7437,0.7422,0.74265,17677520025.0
2008-01-22 13:45:00,0.74265,0.7428,0.742,0.7424,13423780003.0
2008-01-22 14:00:00,0.7424,0.7424,0.7412,0.7416,13041599957.0
2008-01-22 14:15:00,0.7416,0.74285,0.7416,0.7423,11085000027.0
2008-01-22 14:30:00,0.74225,0.7429,0.7421,0.74265,11671500028.0
2008-01-22 14:45:00,0.74265,0.74295,0.7421,0.7427,13056100009.0
2008-01-22 15:00:00,0.7427,0.7433,0.74245,0.7427,12112299998.0
2008-01-22 15:15:00,0.7427,0.74575,0.7424,0.74355,14036750029.0
2008-01-22 15:30:00,0.7435,0.74485,0.74335,0.74465,13231099995.0
2008-01-22 15:45:00,0.74465,0.74545,0.74395,0.74485,14412899965.0
2008-01-22 16:00:00,0.7457,0.74625,0.74525,0.7454,11608699997.0
2008-01-22 16:15:00,0.74535,0.7461,0.74505,0.746,9317749989.0
2008-01-22 16:30:00,0.746,0.7465,0.74585,0.74625,4980799989.0
2008-01-22 16:45:00,0.74635,0.7467,0.7458,0.74585,12590600051.0
2008-01-22 17:00:00,0.74585,0.74605,0.7453,0.7456,9372099951.0
2008-01-22 17:15:00,0.7456,0.7473,0.74515,0.7472,17422300004.0
2008-01-22 17:30:00,0.7472,0.7475,0.74565,0.7463,17104149987.0
2008-01-22 17:45:00,0.7463,0.7463,0.7453,0.7453,15261300038.0
2008-01-22 18:00:00,0.7453,0.74595,0.7452,0.74545,12100999987.0
2008-01-22 18:15:00,0.74545,0.74595,0.7451,0.7456,14382000137.0
2008-01-22 18:30:00,0.74565,0.7462,0.7455,0.746,13609299993.0
2008-01-22 18:45:00,0.746,0.7462,0.7459,0.7461,13610900025.0
2008-01-22 19:00:00,0.7461,0.74625,0.7459,0.746,11685099986.0
2008-01-22 19:15:00,0.746,0.746,0.745,0.74505,11171600013.0
2008-01-22 19:30:00,0.745,0.7454,0.7449,0.7453,10640200014.0
2008-01-22 19:45:00,0.7453,0.74535,0.74465,0.74465,15451150004.0
2008-01-22 20:00:00,0.74465,0.7449,0.7444,0.7448,16328500007.0
2008-01-22 20:15:00,0.7448,0.74505,0.7445,0.745,13778599978.0
2008-01-22 20:30:00,0.745,0.7451,0.7448,0.745,8167799975.0
2008-01-22 20:45:00,0.745,0.7453,0.7447,0.74475,8919800010.0
2008-01-22 21:00:00,0.74475,0.74495,0.74445,0.74445,9948199996.0
2008-01-22 21:15:00,0.74445,0.7446,0.7442,0.7445,7553300010.0
2008-01-22 21:30:00,0.7445,0.7445,0.7443,0.7444,8426100024.0
2008-01-22 21:45:00,0.7444,0.74465,0.7442,0.7445,6857900002.0
2008-01-22 22:00:00,0.7445,0.745,0.74445,0.7449,10689399994.0
2008-01-22 22:15:00,0.74485,0.7452,0.7448,0.745,6824400000.0
2008-01-22 22:30:00,0.745,0.7455,0.74495,0.7453,9785700004.0
2008-01-22 22:45:00,0.7453,0.7454,0.7451,0.7453,8160500048.0
2008-01-22 23:00:00,0.7453,0.7458,0.745,0.74565,5288300000.0
2008-01-22 23:15:00,0.74565,0.74635,0.74565,0.746,8660399975.0
2008-01-22 23:30:00,0.746,0.74635,0.74585,0.7459,8904999954.0
2008-01-22 23:45:00,0.7459,0.746,0.7456,0.746,7629700024.0
2008-01-23 00:00:00,0.746,0.7462,0.7456,0.7461,7781699981.0
2008-01-23 00:15:00,0.746,0.74755,0.74595,0.7474,12476599983.0
2008-01-23 00:30:00,0.7474,0.74755,0.74685,0.7474,15002900009.0
2008-01-23 00:45:00,0.7474,0.7475,0.7471,0.7472,10585900004.0
2008-01-23 01:00:00,0.7472,0.74725,0.7467,0.74705,8927900032.0
2008-01-23 01:15:00,0.74705,0.74715,0.7467,0.74685,8745200051.0
2008-01-23 01:30:00,0.7468,0.74735,0.7467,0.74715,8851100016.0
2008-01-23 01:45:00,0.7472,0.74745,0.74615,0.7469,12375400027.0
2008-01-23 02:00:00,0.7469,0.7469,0.7461,0.7462,13818599971.0
2008-01-23 02:15:00,0.7462,0.7469,0.746,0.7465,19488899951.0
2008-01-23 02:30:00,0.74655,0.7471,0.7463,0.7468,13379700006.0
2008-01-23 02:45:00,0.7463,0.7471,0.7463,0.74655,17995799932.0
2008-01-23 03:00:00,0.74655,0.7467,0.74615,0.74635,9495399933.0
2008-01-23 03:15:00,0.74635,0.7466,0.74625,0.7465,9865299962.0
2008-01-23 03:30:00,0.7465,0.74655,0.74615,0.7463,11002899933.0
2008-01-23 03:45:00,0.7463,0.7465,0.74595,0.74635,12209499969.0
2008-01-23 04:00:00,0.74635,0.7465,0.746,0.74615,14395299922.0
2008-01-23 04:15:00,0.74615,0.74655,0.746,0.74635,10283699952.0
2008-01-23 04:30:00,0.74635,0.74655,0.7462,0.74655,7145000007.0
2008-01-23 04:45:00,0.74655,0.7467,0.74625,0.7466,5467199954.0
2008-01-23 05:00:00,0.7466,0.747,0.7464,0.7465,10286899944.0
2008-01-23 05:15:00,0.7465,0.7474,0.7464,0.7469,16987699998.0
2008-01-23 05:30:00,0.7469,0.7475,0.74685,0.74735,12827699957.0
2008-01-23 05:45:00,0.74735,0.7475,0.74665,0.74695,8403100012.0
2008-01-23 06:00:00,0.74695,0.7477,0.7468,0.7475,17403099906.0
2008-01-23 06:15:00,0.7475,0.7475,0.747,0.7473,18393099957.0
2008-01-23 06:30:00,0.7473,0.748,0.74705,0.7477,18043899966.0
2008-01-23 06:45:00,0.7476,0.7478,0.7473,0.7475,18693799966.0
2008-01-23 07:00:00,0.7475,0.7479,0.74745,0.7477,13227099911.0
2008-01-23 07:15:00,0.7477,0.74795,0.7475,0.7476,6186400014.0
2008-01-23 07:30:00,0.7476,0.7478,0.7473,0.74775,9455499986.0
2008-01-23 07:45:00,0.74775,0.7479,0.74755,0.7478,7864999964.0
2008-01-23 08:00:00,0.7478,0.748,0.7471,0.7473,9119700022.0
2008-01-23 08:15:00,0.7473,0.7475,0.74705,0.74735,6471899958.0
2008-01-23 08:30:00,0.74735,0.74785,0.7472,0.7478,7494299953.0
2008-01-23 08:45:00,0.7478,0.7483,0.74775,0.74795,10628400026.0
2008-01-23 09:00:00,0.74795,0.748,0.7469,0.7473,11938100000.0
2008-01-23 09:15:00,0.74725,0.7475,0.74655,0.74665,4715200031.0
2008-01-23 09:30:00,0.74665,0.74685,0.7461,0.74645,6934599983.0
2008-01-23 09:45:00,0.74645,0.7465,0.74515,0.7453,7916499996.0
2008-01-23 10:00:00,0.7453,0.74545,0.74465,0.74465,9515099932.0
2008-01-23 10:15:00,0.74465,0.7452,0.74425,0.7448,9042499926.0
2008-01-23 10:30:00,0.7448,0.74625,0.74445,0.7461,5661900003.0
2008-01-23 10:45:00,0.74605,0.74605,0.74525,0.74565,9423699979.0
2008-01-23 11:00:00,0.74565,0.7469,0.74565,0.74655,10512199942.0
2008-01-23 11:15:00,0.74655,0.7471,0.74615,0.74615,7305500000.0
2008-01-23 11:30:00,0.74615,0.74615,0.7441,0.74445,7853099986.0
2008-01-23 11:45:00,0.74445,0.74595,0.7444,0.7458,9443199990.0
2008-01-23 12:00:00,0.74575,0.7458,0.74505,0.7452,5821000013.0
2008-01-23 12:15:00,0.7452,0.7455,0.74485,0.745,7770899936.0
2008-01-23 12:30:00,0.74495,0.7453,0.74425,0.74515,6237699974.0
2008-01-23 12:45:00,0.74515,0.74555,0.74435,0.7446,14276200054.0
2008-01-23 13:00:00,0.7446,0.7455,0.74455,0.74505,8217499980.0
2008-01-23 13:15:00,0.74505,0.7455,0.74465,0.74495,10690899950.0
2008-01-23 13:30:00,0.745,0.7455,0.7449,0.74545,11432500003.0
2008-01-23 13:45:00,0.74545,0.7468,0.74545,0.7456,20313400099.0
2008-01-23 14:00:00,0.7456,0.7464,0.74555,0.74605,10605199942.0
2008-01-23 14:15:00,0.74605,0.74685,0.746,0.7465,11366099997.0
2008-01-23 14:30:00,0.7465,0.74675,0.74635,0.7465,8608249930.0
2008-01-23 14:45:00,0.7465,0.7472,0.7464,0.747,12200899960.0
2008-01-23 15:00:00,0.74705,0.74775,0.74695,0.74715,16888899970.0
2008-01-23 15:15:00,0.74715,0.74745,0.74635,0.7465,11149199999.0
2008-01-23 15:30:00,0.74645,0.7468,0.7457,0.74585,17023300027.0
2008-01-23 15:45:00,0.7459,0.7474,0.7453,0.7473,16260149984.0
2008-01-23 16:00:00,0.7472,0.7473,0.7454,0.74625,28911900266.0
2008-01-23 16:15:00,0.7466,0.7468,0.74555,0.74565,23019399968.0
2008-01-23 16:30:00,0.7457,0.7467,0.74565,0.7459,21753000046.0
2008-01-23 16:45:00,0.7458,0.74755,0.7458,0.74725,19458799981.0
2008-01-23 17:00:00,0.74725,0.7474,0.7464,0.7472,19720099991.0
2008-01-23 17:15:00,0.7465,0.7476,0.7462,0.74625,22674800073.0
2008-01-23 17:30:00,0.7473,0.7475,0.7459,0.74595,18252900056.0
2008-01-23 17:45:00,0.74595,0.7468,0.74595,0.7466,11798500013.0
2008-01-23 18:00:00,0.7466,0.7473,0.74635,0.74715,14143199946.0
2008-01-23 18:15:00,0.74715,0.74765,0.7466,0.74745,19921600022.0
2008-01-23 18:30:00,0.7474,0.74755,0.747,0.74735,15187600004.0
2008-01-23 18:45:00,0.7473,0.74745,0.74645,0.7467,20810800039.0
2008-01-23 19:00:00,0.7467,0.7469,0.7461,0.7465,16549500014.0
2008-01-23 19:15:00,0.7465,0.74665,0.7462,0.7465,23247899983.0
2008-01-23 19:30:00,0.74655,0.74675,0.74615,0.7466,15601100020.0
2008-01-23 19:45:00,0.7466,0.7468,0.746,0.74605,19210600032.0
2008-01-23 20:00:00,0.7466,0.7467,0.746,0.7462,19669539906.0
2008-01-23 20:15:00,0.7462,0.7471,0.74605,0.74635,17168899995.0
2008-01-23 20:30:00,0.74635,0.7469,0.7462,0.7464,17887900140.0
2008-01-23 20:45:00,0.7464,0.74685,0.7462,0.74655,11688799972.0
2008-01-23 21:00:00,0.7466,0.7477,0.7462,0.74645,15783400018.0
2008-01-23 21:15:00,0.74645,0.7476,0.7463,0.74665,17918200038.0
2008-01-23 21:30:00,0.7473,0.7474,0.74645,0.74665,18149899996.0
2008-01-23 21:45:00,0.74665,0.7475,0.74655,0.7473,15554399969.0
2008-01-23 22:00:00,0.7477,0.7478,0.74705,0.7475,18637700001.0
2008-01-23 22:15:00,0.7475,0.748,0.7472,0.7474,22004800008.0
2008-01-23 22:30:00,0.7474,0.7478,0.74675,0.7474,20288299995.0
2008-01-23 22:45:00,0.7474,0.7477,0.747,0.7477,17532499994.0
2008-01-23 23:00:00,0.7477,0.748,0.7475,0.74765,10456200011.0
2008-01-23 23:15:00,0.74765,0.748,0.74755,0.74785,11418800041.0
2008-01-23 23:30:00,0.74785,0.7481,0.7473,0.74745,9184799971.0
2008-01-23 23:45:00,0.7474,0.7482,0.7474,0.74805,10934499986.0
2008-01-24 00:00:00,0.74795,0.7485,0.74775,0.7483,8851999993.0
2008-01-24 00:15:00,0.7483,0.7484,0.748,0.74815,5478299999.0
2008-01-24 00:30:00,0.74815,0.74815,0.74765,0.7477,9028399988.0
2008-01-24 00:45:00,0.7477,0.74785,0.74725,0.74775,7661899985.0
2008-01-24 01:00:00,0.74775,0.74795,0.7475,0.7476,7604499969.0
2008-01-24 01:15:00,0.7476,0.7477,0.7474,0.7475,8340999996.0
2008-01-24 01:30:00,0.7475,0.7476,0.7472,0.74745,7094200012.0
2008-01-24 01:45:00,0.7475,0.7477,0.7473,0.74735,7495400054.0
2008-01-24 02:00:00,0.7473,0.74755,0.7472,0.7473,12394699996.0
2008-01-24 02:15:00,0.7473,0.7473,0.747,0.7472,10077100072.0
2008-01-24 02:30:00,0.7472,0.74745,0.7471,0.7473,10819900030.0
2008-01-24 02:45:00,0.7473,0.74775,0.7471,0.7473,14888800033.0
2008-01-24 03:00:00,0.7473,0.7476,0.7471,0.74745,12741700001.0
2008-01-24 03:15:00,0.74745,0.7478,0.74735,0.7476,18444100146.0
2008-01-24 03:30:00,0.7476,0.7479,0.74755,0.74785,9149400021.0
2008-01-24 03:45:00,0.74785,0.74795,0.74765,0.7478,7488200026.0
2008-01-24 04:00:00,0.7478,0.7481,0.74765,0.74795,4986400004.0
2008-01-24 04:15:00,0.74795,0.74875,0.74775,0.7484,8958000041.0
2008-01-24 04:30:00,0.7487,0.74895,0.74835,0.7484,11476500049.0
2008-01-24 04:45:00,0.74845,0.74855,0.74795,0.74805,13563399941.0
2008-01-24 05:00:00,0.74805,0.7484,0.74805,0.74835,3496399998.0
2008-01-24 05:15:00,0.74825,0.74855,0.74815,0.74845,6760600029.0
2008-01-24 05:30:00,0.74845,0.7485,0.74815,0.74835,6781899997.0
2008-01-24 05:45:00,0.74835,0.74835,0.74805,0.74805,2090300010.0
2008-01-24 06:00:00,0.74805,0.74825,0.74795,0.748,3835000000.0
2008-01-24 06:15:00,0.748,0.7481,0.74775,0.748,2912100002.0
2008-01-24 06:30:00,0.748,0.74815,0.74765,0.7479,4534099989.0
2008-01-24 06:45:00,0.74785,0.74805,0.74755,0.74765,5547200002.0
2008-01-24 07:00:00,0.7476,0.74785,0.74735,0.74765,7181300048.0
2008-01-24 07:15:00,0.74765,0.74765,0.74745,0.74755,3057099991.0
2008-01-24 07:30:00,0.74755,0.7477,0.7474,0.7476,4334300001.0
2008-01-24 07:45:00,0.7476,0.7478,0.74745,0.74775,4912700031.0
2008-01-24 08:00:00,0.74775,0.74805,0.74755,0.74785,5802100014.0
2008-01-24 08:15:00,0.74785,0.7483,0.74775,0.74785,7542899921.0
2008-01-24 08:30:00,0.74785,0.7485,0.74775,0.7479,4419599909.0
2008-01-24 08:45:00,0.7479,0.7484,0.74775,0.74795,4980199942.0
2008-01-24 09:00:00,0.7479,0.74855,0.74735,0.7478,14548050077.0
2008-01-24 09:15:00,0.7478,0.74845,0.7476,0.74825,17685800036.0
2008-01-24 09:30:00,0.74825,0.74875,0.747,0.7485,20155600061.0
2008-01-24 09:45:00,0.7485,0.74865,0.74695,0.74735,15199664761.0
2008-01-24 10:00:00,0.74735,0.74855,0.74725,0.7479,18198400032.0
2008-01-24 10:15:00,0.7479,0.74815,0.7465,0.7473,18889499980.0
2008-01-24 10:30:00,0.7473,0.74765,0.7463,0.74715,20916900039.0
2008-01-24 10:45:00,0.74715,0.74785,0.7462,0.74775,10137000023.0
2008-01-24 11:00:00,0.7461,0.7485,0.746,0.7472,15754300060.0
2008-01-24 11:15:00,0.74725,0.7473,0.74615,0.74635,11454299984.0
2008-01-24 11:30:00,0.74635,0.748,0.7462,0.74645,19224400003.0
2008-01-24 11:45:00,0.74645,0.74675,0.7461,0.74615,6745999993.0
2008-01-24 12:00:00,0.7462,0.7467,0.7459,0.7466,8779499971.0
2008-01-24 12:15:00,0.7466,0.7487,0.7466,0.74765,14699900023.0
2008-01-24 12:30:00,0.7477,0.7482,0.74755,0.7481,16801700055.0
2008-01-24 12:45:00,0.7481,0.7482,0.7473,0.7479,15181400022.0
2008-01-24 13:00:00,0.7478,0.74825,0.74745,0.7479,18779999957.0
2008-01-24 13:15:00,0.748,0.7489,0.7478,0.74875,17145200038.0
2008-01-24 13:30:00,0.7488,0.74885,0.74685,0.7476,17185000011.0
2008-01-24 13:45:00,0.74755,0.7479,0.7468,0.7468,15933099987.0
2008-01-24 14:00:00,0.7475,0.7481,0.7475,0.74805,15074999968.0
2008-01-24 14:15:00,0.74805,0.74805,0.7471,0.74715,11588099975.0
2008-01-24 14:30:00,0.74715,0.7476,0.7469,0.74735,12309600026.0
2008-01-24 14:45:00,0.7474,0.7474,0.74665,0.7469,12733400042.0
2008-01-24 15:00:00,0.7469,0.74715,0.7467,0.74675,13518200032.0
2008-01-24 15:15:00,0.7472,0.7478,0.7465,0.74675,15362799971.0
2008-01-24 15:30:00,0.74675,0.7474,0.74655,0.7473,12493900017.0
2008-01-24 15:45:00,0.7473,0.748,0.74725,0.7473,13295400010.0
2008-01-24 16:00:00,0.7472,0.748,0.747,0.7471,19953199944.0
2008-01-24 16:15:00,0.7471,0.7478,0.747,0.7476,17339000019.0
2008-01-24 16:30:00,0.7475,0.74775,0.74695,0.74725,16983599967.0
2008-01-24 16:45:00,0.74725,0.7475,0.7461,0.74705,15078100046.0
2008-01-24 17:00:00,0.74705,0.74805,0.74705,0.74745,16430600028.0
2008-01-24 17:15:00,0.7473,0.74775,0.7466,0.74755,20564199988.0
2008-01-24 17:30:00,0.74755,0.7476,0.74695,0.74735,12096500059.0
2008-01-24 17:45:00,0.74735,0.7474,0.74595,0.74605,16932599904.0
2008-01-24 18:00:00,0.74605,0.7471,0.74605,0.74665,19517900005.0
2008-01-24 18:15:00,0.7471,0.7472,0.7466,0.7472,19060400072.0
2008-01-24 18:30:00,0.747,0.7472,0.7468,0.747,17714100028.0
2008-01-24 18:45:00,0.747,0.74745,0.7466,0.74675,22822249928.0
2008-01-24 19:00:00,0.7467,0.7474,0.74665,0.74715,20337700058.0
2008-01-24 19:15:00,0.74715,0.74735,0.7469,0.74705,12189500019.0
2008-01-24 19:30:00,0.74705,0.7475,0.7469,0.7475,12178199974.0
2008-01-24 19:45:00,0.7475,0.7475,0.7472,0.7474,17985999997.0
2008-01-24 20:00:00,0.7474,0.74765,0.74725,0.7475,11776100007.0
2008-01-24 20:15:00,0.7475,0.74765,0.74705,0.7474,8648500012.0
2008-01-24 20:30:00,0.7474,0.7476,0.74725,0.7474,14650199894.0
2008-01-24 20:45:00,0.7474,0.74805,0.74735,0.74785,10800500004.0
2008-01-24 21:00:00,0.7479,0.74815,0.74765,0.7479,12729300066.0
2008-01-24 21:15:00,0.7479,0.7482,0.74755,0.74755,14481900043.0
2008-01-24 21:30:00,0.74755,0.7476,0.7473,0.74735,14486800060.0
2008-01-24 21:45:00,0.74735,0.7475,0.7466,0.7473,19910199990.0
2008-01-24 22:00:00,0.7473,0.74755,0.7469,0.7471,18163000037.0
2008-01-24 22:15:00,0.74715,0.74715,0.7461,0.74625,17020299909.0
2008-01-24 22:30:00,0.74625,0.74635,0.7459,0.74635,12552099933.0
2008-01-24 22:45:00,0.7463,0.74695,0.74625,0.7469,15641999977.0
2008-01-24 23:00:00,0.74695,0.7472,0.74665,0.7467,10647399962.0
2008-01-24 23:15:00,0.7467,0.7468,0.74635,0.7466,16825499985.0
2008-01-24 23:30:00,0.74665,0.7469,0.7465,0.74655,12887802507.0
2008-01-24 23:45:00,0.74655,0.74675,0.74625,0.7463,11945299982.0
2008-01-25 00:00:00,0.7463,0.7467,0.7462,0.74655,8310299968.0
2008-01-25 00:15:00,0.74655,0.7469,0.74645,0.7467,6999600018.0
2008-01-25 00:30:00,0.7467,0.7471,0.7466,0.7467,5983200007.0
2008-01-25 00:45:00,0.74675,0.7471,0.74665,0.7469,8637899955.0
2008-01-25 01:00:00,0.7469,0.7472,0.74675,0.74695,7272000012.0
2008-01-25 01:15:00,0.74695,0.74715,0.7468,0.7471,4549500002.0
2008-01-25 01:30:00,0.7471,0.7472,0.74665,0.7468,4576400000.0
2008-01-25 01:45:00,0.7468,0.74715,0.74665,0.7468,5369099990.0
2008-01-25 02:00:00,0.74675,0.7472,0.74675,0.7469,14571800120.0
2008-01-25 02:15:00,0.7469,0.7474,0.7469,0.7472,11540600030.0
2008-01-25 02:30:00,0.7472,0.7472,0.74675,0.747,11356599947.0
2008-01-25 02:45:00,0.74705,0.74775,0.74695,0.7471,12990900040.0
2008-01-25 03:00:00,0.7471,0.7471,0.7467,0.7469,14991399996.0
2008-01-25 03:15:00,0.7469,0.74695,0.74655,0.7467,12058299967.0
2008-01-25 03:30:00,0.7467,0.747,0.7466,0.74695,12660400014.0
2008-01-25 03:45:00,0.74695,0.74695,0.74665,0.7469,7384199966.0
2008-01-25 04:00:00,0.7468,0.748,0.74675,0.74725,9150899982.0
2008-01-25 04:15:00,0.74725,0.7473,0.7468,0.747,7730200029.0
2008-01-25 04:30:00,0.747,0.7471,0.74665,0.7467,10398800008.0
2008-01-25 04:45:00,0.7467,0.7468,0.74625,0.74645,11956000063.0
2008-01-25 05:00:00,0.74645,0.74655,0.74615,0.74625,7515399958.0
2008-01-25 05:15:00,0.74625,0.74645,0.7461,0.7464,14097499989.0
2008-01-25 05:30:00,0.74635,0.7465,0.74625,0.74645,8097700034.0
2008-01-25 05:45:00,0.74645,0.7465,0.74615,0.7464,9559999905.0
2008-01-25 06:00:00,0.7464,0.7465,0.74615,0.7464,7862900006.0
2008-01-25 06:15:00,0.7464,0.7464,0.74615,0.7462,9832499944.0
2008-01-25 06:30:00,0.7462,0.74625,0.7457,0.7458,12313199974.0
2008-01-25 06:45:00,0.7458,0.74585,0.7448,0.7453,15655900011.0
2008-01-25 07:00:00,0.7453,0.7456,0.74525,0.7453,14726500104.0
2008-01-25 07:15:00,0.7453,0.7453,0.7445,0.7446,17505600017.0
2008-01-25 07:30:00,0.746,0.746,0.7446,0.7448,20450299951.0
2008-01-25 07:45:00,0.7448,0.7461,0.7446,0.7449,17911800015.0
2008-01-25 08:00:00,0.7449,0.7461,0.7449,0.7456,22447500016.0
2008-01-25 08:15:00,0.7456,0.746,0.74545,0.7459,14823199984.0
2008-01-25 08:30:00,0.7459,0.7461,0.7445,0.7457,16728900014.0
2008-01-25 08:45:00,0.7457,0.7462,0.74565,0.746,16943699961.0
2008-01-25 09:00:00,0.746,0.7461,0.7437,0.7437,23036499945.0
2008-01-25 09:15:00,0.7436,0.7453,0.7436,0.7446,21854599901.0
2008-01-25 09:30:00,0.7446,0.7447,0.7432,0.7439,21199299975.0
2008-01-25 09:45:00,0.74425,0.7447,0.7436,0.7437,22711100054.0
2008-01-25 10:00:00,0.7438,0.7446,0.7437,0.7437,22747699896.0
2008-01-25 10:15:00,0.7447,0.7448,0.7435,0.7437,22602499956.0
2008-01-25 10:30:00,0.7437,0.7446,0.74305,0.744,20772399942.0
2008-01-25 10:45:00,0.7441,0.74455,0.7435,0.7437,22274799975.0
2008-01-25 11:00:00,0.7436,0.7447,0.7435,0.7436,24701899807.0
2008-01-25 11:15:00,0.74475,0.7448,0.7437,0.74415,25736399835.0
2008-01-25 11:30:00,0.74415,0.7446,0.743,0.744,19447199949.0
2008-01-25 11:45:00,0.744,0.7442,0.7431,0.7437,26625400074.0
2008-01-25 12:00:00,0.7426,0.7439,0.7426,0.7436,23786199488.0
2008-01-25 12:15:00,0.7436,0.744,0.7436,0.744,16041799875.0
2008-01-25 12:30:00,0.74375,0.744,0.7429,0.7437,23007600019.0
2008-01-25 12:45:00,0.7436,0.7442,0.7432,0.7432,26001200029.0
2008-01-25 13:00:00,0.7433,0.7439,0.7431,0.7435,21147499923.0
2008-01-25 13:15:00,0.7435,0.7442,0.7433,0.7439,22226499818.0
2008-01-25 13:30:00,0.744,0.7441,0.7435,0.7438,16526799848.0
2008-01-25 13:45:00,0.7438,0.7443,0.743,0.7431,22894400051.0
2008-01-25 14:00:00,0.743,0.7441,0.7423,0.744,24268599931.0
2008-01-25 14:15:00,0.7424,0.7443,0.7417,0.7417,24423500046.0
2008-01-25 14:30:00,0.7418,0.744,0.7418,0.7436,15566300083.0
2008-01-25 14:45:00,0.7436,0.7436,0.7408,0.741,20174900086.0
2008-01-25 15:00:00,0.7431,0.7432,0.7413,0.7419,20963400030.0
2008-01-25 15:15:00,0.7423,0.7425,0.74145,0.742,21314499974.0
2008-01-25 15:30:00,0.7419,0.7423,0.7415,0.7417,19748699950.0
2008-01-25 15:45:00,0.7419,0.742,0.7408,0.741,29087499778.0
2008-01-25 16:00:00,0.741,0.7421,0.74095,0.74195,23509499848.0
2008-01-25 16:15:00,0.742,0.7422,0.7413,0.7421,20692399945.0
2008-01-25 16:30:00,0.7421,0.7421,0.7414,0.7416,21379900036.0
2008-01-25 16:45:00,0.7417,0.7419,0.7408,0.7409,21824399938.0
2008-01-25 17:00:00,0.741,0.742,0.7409,0.7419,20571400028.0
2008-01-25 17:15:00,0.7418,0.7425,0.7413,0.7416,24710799987.0
2008-01-25 17:30:00,0.7424,0.7427,0.7415,0.7421,19288500055.0
2008-01-25 17:45:00,0.7422,0.7422,0.7409,0.741,24150300191.0
2008-01-25 18:00:00,0.7411,0.7421,0.741,0.742,28174499991.0
2008-01-25 18:15:00,0.742,0.7426,0.7413,0.7413,21470099979.0
2008-01-25 18:30:00,0.7414,0.7426,0.741,0.7422,21242500033.0
2008-01-25 18:45:00,0.7422,0.7422,0.7409,0.7417,22708099941.0
2008-01-25 19:00:00,0.74095,0.7418,0.74095,0.7417,17486499928.0
2008-01-25 19:15:00,0.7417,0.7418,0.7414,0.7415,15183599983.0
2008-01-25 19:30:00,0.7414,0.7415,0.7411,0.7411,14476100014.0
2008-01-25 19:45:00,0.7411,0.7418,0.7406,0.7418,15001699984.0
2008-01-25 20:00:00,0.74175,0.742,0.7406,0.7418,15756300000.0
2008-01-25 20:15:00,0.7418,0.7418,0.74145,0.7415,15187699971.0
2008-01-25 20:30:00,0.7415,0.7416,0.7407,0.7414,13604200007.0
2008-01-25 20:45:00,0.7414,0.7414,0.7404,0.7407,13915800018.0
2008-01-25 21:00:00,0.7407,0.7408,0.74025,0.74035,15199100195.0
2008-01-25 21:15:00,0.7404,0.7406,0.7402,0.7405,16461699966.0
2008-01-25 21:30:00,0.7405,0.741,0.7404,0.7409,19881599876.0
2008-01-25 21:45:00,0.7409,0.7409,0.7401,0.7405,15405200072.0
2008-01-25 22:00:00,0.7405,0.7408,0.7401,0.74055,14373500044.0
2008-01-25 22:15:00,0.74055,0.7406,0.74035,0.7404,10104499978.0
2008-01-25 22:30:00,0.7404,0.7406,0.74025,0.74045,11850600009.0
2008-01-25 22:45:00,0.74045,0.7405,0.7401,0.7402,13788699871.0
2008-01-25 23:00:00,0.7402,0.74025,0.73982,0.73999,18108999959.0
2008-01-25 23:15:00,0.73999,0.74008,0.73971,0.73994,8678399990.0
2008-01-25 23:30:00,0.73992,0.74003,0.73958,0.73992,12228899986.0
2008-01-25 23:45:00,0.7398,0.74016,0.73978,0.73991,17316799983.0
2008-01-28 00:00:00,0.7398,0.7405,0.7396,0.74005,4643400012.0
2008-01-28 00:15:00,0.74,0.7402,0.7397,0.7401,5979700018.0
2008-01-28 00:30:00,0.7401,0.7402,0.7399,0.74015,4110200018.0
2008-01-28 00:45:00,0.7402,0.7408,0.74,0.7405,6311999986.0
2008-01-28 01:00:00,0.7405,0.7406,0.7401,0.7406,8919300021.0
2008-01-28 01:15:00,0.7406,0.7406,0.74035,0.7405,8644500029.0
2008-01-28 01:30:00,0.7405,0.7409,0.7404,0.74055,15889099972.0
2008-01-28 01:45:00,0.74055,0.7406,0.739,0.7394,17274900015.0
2008-01-28 02:00:00,0.7394,0.7416,0.7394,0.74145,15927770292.0
2008-01-28 02:15:00,0.74145,0.7416,0.7411,0.7412,17696524998.0
2008-01-28 02:30:00,0.74125,0.74165,0.74085,0.74105,13665924999.0
2008-01-28 02:45:00,0.7411,0.7414,0.7408,0.74085,14914799972.0
2008-01-28 03:00:00,0.7409,0.7416,0.7408,0.74115,15026999991.0
2008-01-28 03:15:00,0.74115,0.7413,0.7409,0.7412,11705100009.0
2008-01-28 03:30:00,0.7412,0.7415,0.741,0.7411,10643900040.0
2008-01-28 03:45:00,0.7411,0.7414,0.7409,0.7414,11203499969.0
2008-01-28 04:00:00,0.7414,0.7421,0.7412,0.7417,17016100016.0
2008-01-28 04:15:00,0.7417,0.74175,0.74125,0.74135,12636599975.0
2008-01-28 04:30:00,0.74135,0.742,0.7411,0.742,22192400070.0
2008-01-28 04:45:00,0.742,0.7425,0.7419,0.74205,17089600049.0
2008-01-28 05:00:00,0.74205,0.7423,0.7415,0.7415,9014099938.0
2008-01-28 05:15:00,0.74155,0.742,0.74145,0.7417,10498999965.0
2008-01-28 05:30:00,0.74175,0.7433,0.7417,0.7423,17646399973.0
2008-01-28 05:45:00,0.7423,0.74285,0.74195,0.7427,21073400049.0
2008-01-28 06:00:00,0.7435,0.7435,0.7426,0.7429,18140099930.0
2008-01-28 06:15:00,0.7429,0.743,0.74245,0.7428,17240059990.0
2008-01-28 06:30:00,0.7428,0.7434,0.7425,0.7432,13762199886.0
2008-01-28 06:45:00,0.7432,0.7437,0.74275,0.7435,16402600041.0
2008-01-28 07:00:00,0.7435,0.74355,0.7429,0.743,15940900075.0
2008-01-28 07:15:00,0.7429,0.7431,0.74265,0.7427,13181679941.0
2008-01-28 07:30:00,0.7427,0.74285,0.74235,0.7426,12888499956.0
2008-01-28 07:45:00,0.7426,0.7426,0.7422,0.7424,6828599983.0
2008-01-28 08:00:00,0.7424,0.7426,0.7423,0.7425,13900599999.0
2008-01-28 08:15:00,0.7425,0.7428,0.74225,0.7427,13098199986.0
2008-01-28 08:30:00,0.7427,0.7429,0.7418,0.7429,18040699809.0
2008-01-28 08:45:00,0.7429,0.743,0.7414,0.7422,21617699947.0
2008-01-28 09:00:00,0.7422,0.7427,0.7417,0.7425,21817099985.0
2008-01-28 09:15:00,0.7425,0.7426,0.7419,0.74215,13945899944.0
2008-01-28 09:30:00,0.7418,0.7427,0.7417,0.7425,22084099981.0
2008-01-28 09:45:00,0.7417,0.7429,0.7414,0.74155,25649500006.0
2008-01-28 10:00:00,0.7415,0.7431,0.7415,0.74215,29142100023.0
2008-01-28 10:15:00,0.74215,0.7429,0.74155,0.74175,17262999930.0
2008-01-28 10:30:00,0.74175,0.7426,0.74175,0.7426,17031199873.0
2008-01-28 10:45:00,0.7425,0.743,0.7421,0.74275,19608399934.0
2008-01-28 11:00:00,0.74275,0.7431,0.7419,0.7428,21270299972.0
2008-01-28 11:15:00,0.7428,0.743,0.74235,0.7425,17702800015.0
2008-01-28 11:30:00,0.7425,0.7426,0.74225,0.7423,18944499977.0
2008-01-28 11:45:00,0.74255,0.7426,0.74205,0.7421,20217999915.0
2008-01-28 12:00:00,0.7421,0.74235,0.74195,0.74235,16374599934.0
2008-01-28 12:15:00,0.74235,0.7428,0.74205,0.7426,19447199865.0
2008-01-28 12:30:00,0.7426,0.7428,0.7423,0.7424,15754299946.0
2008-01-28 12:45:00,0.7424,0.7427,0.74195,0.7426,15760299988.0
2008-01-28 13:00:00,0.7421,0.7427,0.7421,0.74265,15790899935.0
2008-01-28 13:15:00,0.7427,0.7428,0.74255,0.7426,18386899940.0
2008-01-28 13:30:00,0.74255,0.7429,0.7425,0.7427,18295099890.0
2008-01-28 13:45:00,0.7427,0.7427,0.74255,0.7427,12252000004.0
2008-01-28 14:00:00,0.7427,0.7429,0.7421,0.7429,16128499973.0
2008-01-28 14:15:00,0.7421,0.7429,0.74188,0.7429,15448499948.0
2008-01-28 14:30:00,0.743,0.743,0.74215,0.7426,17065599996.0
2008-01-28 14:45:00,0.7425,0.74265,0.7423,0.7424,17735899990.0
2008-01-28 15:00:00,0.7423,0.74305,0.7423,0.7429,19153100023.0
2008-01-28 15:15:00,0.7429,0.74325,0.7424,0.743,20959850004.0
2008-01-28 15:30:00,0.743,0.7432,0.7426,0.7427,13662399914.0
2008-01-28 15:45:00,0.7433,0.7436,0.74225,0.7424,20193599841.0
2008-01-28 16:00:00,0.7424,0.7442,0.7423,0.7441,19214099910.0
2008-01-28 16:15:00,0.744,0.7443,0.74235,0.744,24004199898.0
2008-01-28 16:30:00,0.7439,0.744,0.74275,0.7435,21411000003.0
2008-01-28 16:45:00,0.7435,0.7443,0.74325,0.74395,16888099893.0
2008-01-28 17:00:00,0.74395,0.74435,0.74385,0.7442,21428100042.0
2008-01-28 17:15:00,0.7442,0.7447,0.7439,0.7441,21836299975.0
2008-01-28 17:30:00,0.7441,0.7442,0.7436,0.74405,16167500037.0
2008-01-28 17:45:00,0.74405,0.7446,0.74405,0.7444,19256199975.0
2008-01-28 18:00:00,0.7444,0.7448,0.74395,0.744,20078799978.0
2008-01-28 18:15:00,0.744,0.7449,0.74365,0.7438,22522799971.0
2008-01-28 18:30:00,0.7451,0.7458,0.74375,0.7444,21435399820.0
2008-01-28 18:45:00,0.7448,0.74485,0.7444,0.7447,16626799984.0
2008-01-28 19:00:00,0.74465,0.74495,0.74445,0.74465,16485600022.0
2008-01-28 19:15:00,0.7447,0.7452,0.74465,0.74505,14528999994.0
2008-01-28 19:30:00,0.7451,0.7457,0.745,0.7452,14912100044.0
2008-01-28 19:45:00,0.7455,0.7455,0.745,0.74505,13086100020.0
2008-01-28 20:00:00,0.74505,0.7453,0.7449,0.7451,11906099967.0
2008-01-28 20:15:00,0.74505,0.7455,0.745,0.74525,12144100051.0
2008-01-28 20:30:00,0.74525,0.7453,0.7448,0.74525,10217100001.0
2008-01-28 20:45:00,0.74525,0.74525,0.74465,0.7448,8340599988.0
2008-01-28 21:00:00,0.74475,0.745,0.7446,0.7449,10699299957.0
2008-01-28 21:15:00,0.7449,0.74495,0.74445,0.7447,14299100052.0
2008-01-28 21:30:00,0.74465,0.7448,0.74435,0.7445,13459399907.0
2008-01-28 21:45:00,0.7449,0.7452,0.7445,0.7452,12350000000.0
2008-01-28 22:00:00,0.7451,0.7451,0.74475,0.7449,4690900000.0
2008-01-28 22:15:00,0.74485,0.7453,0.74475,0.7453,17939899999.0
2008-01-28 22:30:00,0.7452,0.7453,0.74475,0.745,20583399891.0
2008-01-28 22:45:00,0.74505,0.7452,0.74465,0.7452,12058299995.0
2008-01-28 23:00:00,0.7452,0.7452,0.7449,0.74505,6848899993.0
2008-01-28 23:15:00,0.74505,0.7453,0.74485,0.74525,6689300000.0
2008-01-28 23:30:00,0.74525,0.7453,0.74475,0.745,5767999993.0
2008-01-28 23:45:00,0.745,0.7451,0.7448,0.7449,5669499979.0
2008-01-29 00:00:00,0.7449,0.7455,0.7447,0.745,5716100009.0
2008-01-29 00:15:00,0.7451,0.7455,0.74495,0.7453,8529100004.0
2008-01-29 00:30:00,0.7453,0.7455,0.74505,0.7453,5451400009.0
2008-01-29 00:45:00,0.7453,0.7454,0.74475,0.7449,5554700007.0
2008-01-29 01:00:00,0.7448,0.74495,0.74455,0.7447,8107499992.0
2008-01-29 01:15:00,0.7447,0.745,0.7446,0.7448,9249300020.0
2008-01-29 01:30:00,0.7448,0.7451,0.7446,0.74475,8109200028.0
2008-01-29 01:45:00,0.7448,0.7449,0.7444,0.7445,9669499963.0
2008-01-29 02:00:00,0.7449,0.7449,0.7442,0.74425,13076200056.0
2008-01-29 02:15:00,0.7442,0.7444,0.74385,0.7443,7925699998.0
2008-01-29 02:30:00,0.7443,0.7445,0.7438,0.7443,7184499942.0
2008-01-29 02:45:00,0.7443,0.7443,0.7435,0.744,12505299997.0
2008-01-29 03:00:00,0.7436,0.7442,0.7436,0.7438,14242700015.0
2008-01-29 03:15:00,0.7438,0.7439,0.7435,0.74355,12844699975.0
2008-01-29 03:30:00,0.74355,0.7438,0.7434,0.7437,16487199891.0
2008-01-29 03:45:00,0.7437,0.745,0.7434,0.74365,15602300021.0
2008-01-29 04:00:00,0.74365,0.7447,0.7435,0.7439,17928799952.0
2008-01-29 04:15:00,0.7439,0.74485,0.7438,0.7447,21468500137.0
2008-01-29 04:30:00,0.74465,0.7451,0.7444,0.7445,19163700036.0
2008-01-29 04:45:00,0.7448,0.74505,0.74465,0.7448,14823300031.0
2008-01-29 05:00:00,0.7448,0.7449,0.74445,0.7446,12014599970.0
2008-01-29 05:15:00,0.7445,0.7446,0.74415,0.7444,8847500000.0
2008-01-29 05:30:00,0.7444,0.7446,0.74415,0.7445,11314849969.0
2008-01-29 05:45:00,0.74445,0.7448,0.744,0.74405,10105699987.0
2008-01-29 06:00:00,0.744,0.7444,0.74395,0.7442,15323649957.0
2008-01-29 06:15:00,0.7442,0.7443,0.744,0.7443,10510600003.0
2008-01-29 06:30:00,0.7443,0.7445,0.74405,0.7442,15307400124.0
2008-01-29 06:45:00,0.7442,0.7447,0.744,0.74445,12816100036.0
2008-01-29 07:00:00,0.74445,0.7445,0.74365,0.7439,13290700002.0
2008-01-29 07:15:00,0.7439,0.7441,0.7437,0.74395,5265000002.0
2008-01-29 07:30:00,0.74395,0.7441,0.74365,0.7438,16026999904.0
2008-01-29 07:45:00,0.7438,0.744,0.7436,0.74375,10167699976.0
2008-01-29 08:00:00,0.74375,0.7438,0.7435,0.7437,7648800004.0
2008-01-29 08:15:00,0.7437,0.7442,0.7436,0.7441,15066099986.0
2008-01-29 08:30:00,0.7441,0.7441,0.7432,0.7439,10843799941.0
2008-01-29 08:45:00,0.7439,0.7443,0.7424,0.7426,14820499921.0
2008-01-29 09:00:00,0.7425,0.7442,0.7425,0.7439,17625500011.0
2008-01-29 09:15:00,0.7439,0.7439,0.7431,0.7433,20210500065.0
2008-01-29 09:30:00,0.7434,0.7435,0.7422,0.7423,15233099973.0
2008-01-29 09:45:00,0.74335,0.74335,0.7424,0.7427,21843400077.0
2008-01-29 10:00:00,0.7427,0.7433,0.74245,0.7433,16674519942.0
2008-01-29 10:15:00,0.7433,0.7434,0.74285,0.7431,16752099941.0
2008-01-29 10:30:00,0.7431,0.74335,0.7422,0.7423,17091240019.0
2008-01-29 10:45:00,0.7423,0.743,0.7423,0.7428,13162099980.0
2008-01-29 11:00:00,0.7428,0.7432,0.7427,0.743,17927299915.0
2008-01-29 11:15:00,0.743,0.74345,0.743,0.74325,13507600102.0
2008-01-29 11:30:00,0.74325,0.7433,0.74295,0.74295,11670699954.0
2008-01-29 11:45:00,0.74305,0.7432,0.74285,0.7431,8959199941.0
2008-01-29 12:00:00,0.7431,0.7433,0.74295,0.7432,10974000040.0
2008-01-29 12:15:00,0.7432,0.74325,0.74285,0.7429,13111299944.0
2008-01-29 12:30:00,0.7429,0.7435,0.7426,0.7433,11361200023.0
2008-01-29 12:45:00,0.7433,0.7438,0.74325,0.7438,12995100004.0
2008-01-29 13:00:00,0.7438,0.7438,0.7417,0.7418,19918300006.0
2008-01-29 13:15:00,0.7417,0.7432,0.7416,0.7431,17978799956.0
2008-01-29 13:30:00,0.7431,0.7431,0.742,0.743,11890300012.0
2008-01-29 13:45:00,0.743,0.743,0.7417,0.7423,17362700109.0
2008-01-29 14:00:00,0.742,0.7424,0.74175,0.7419,13409799913.0
2008-01-29 14:15:00,0.7419,0.7419,0.7416,0.7418,13138400014.0
2008-01-29 14:30:00,0.7418,0.7427,0.74165,0.7418,10402700068.0
2008-01-29 14:45:00,0.7418,0.7423,0.74165,0.7423,12369600046.0
2008-01-29 15:00:00,0.7423,0.7433,0.7422,0.7429,11901999945.0
2008-01-29 15:15:00,0.7429,0.7431,0.74265,0.74285,9725599980.0
2008-01-29 15:30:00,0.74285,0.7433,0.7426,0.7427,15819600067.0
2008-01-29 15:45:00,0.7427,0.7431,0.74205,0.74225,11194299984.0
2008-01-29 16:00:00,0.7423,0.7435,0.7421,0.7423,11029099974.0
2008-01-29 16:15:00,0.7423,0.7426,0.74205,0.7425,12970399980.0
2008-01-29 16:30:00,0.7425,0.743,0.74225,0.7426,11651099917.0
2008-01-29 16:45:00,0.7426,0.7433,0.74245,0.7429,11648400005.0
2008-01-29 17:00:00,0.74295,0.74355,0.74265,0.74275,13690300021.0
2008-01-29 17:15:00,0.7428,0.7431,0.74245,0.7429,10533099936.0
2008-01-29 17:30:00,0.7429,0.7431,0.74275,0.74285,10380199982.0
2008-01-29 17:45:00,0.74285,0.74325,0.74275,0.743,9733599970.0
2008-01-29 18:00:00,0.7435,0.7436,0.74285,0.7429,8591800000.0
2008-01-29 18:15:00,0.7429,0.74325,0.7427,0.74275,7816999978.0
2008-01-29 18:30:00,0.7428,0.7433,0.74275,0.74315,13533300010.0
2008-01-29 18:45:00,0.7432,0.7437,0.74315,0.7436,11109399957.0
2008-01-29 19:00:00,0.7436,0.7437,0.74335,0.7436,7168300017.0
2008-01-29 19:15:00,0.7436,0.7436,0.7434,0.7436,6658900005.0
2008-01-29 19:30:00,0.7436,0.7439,0.74325,0.74385,6817149981.0
2008-01-29 19:45:00,0.7438,0.7439,0.7436,0.74385,5180499983.0
2008-01-29 20:00:00,0.7439,0.7439,0.7436,0.74375,4457499984.0
2008-01-29 20:15:00,0.74375,0.7443,0.7437,0.744,7090799984.0
2008-01-29 20:30:00,0.744,0.7441,0.7432,0.7432,8350799982.0
2008-01-29 20:45:00,0.7432,0.7433,0.7422,0.7427,13168999972.0
2008-01-29 21:00:00,0.7427,0.743,0.7426,0.7429,8399599980.0
2008-01-29 21:15:00,0.7429,0.743,0.7425,0.7428,9493499969.0
2008-01-29 21:30:00,0.7428,0.74295,0.7427,0.7429,6538999974.0
2008-01-29 21:45:00,0.7429,0.743,0.74235,0.7425,5505499989.0
2008-01-29 22:00:00,0.74235,0.7427,0.7423,0.74255,6388699969.0
2008-01-29 22:15:00,0.74255,0.7426,0.7424,0.7425,8395899993.0
2008-01-29 22:30:00,0.7425,0.74265,0.7423,0.7426,6714899992.0
2008-01-29 22:45:00,0.7426,0.7426,0.7423,0.7425,10037600019.0
2008-01-29 23:00:00,0.7425,0.7426,0.7423,0.7424,9324200039.0
2008-01-29 23:15:00,0.7424,0.7424,0.74225,0.7424,6590599976.0
2008-01-29 23:30:00,0.74235,0.7425,0.74225,0.74245,5652799999.0
2008-01-29 23:45:00,0.74245,0.7427,0.74235,0.7426,8676799962.0
2008-01-30 00:00:00,0.7426,0.7429,0.74235,0.7426,4143300008.0
2008-01-30 00:15:00,0.7426,0.7427,0.7423,0.7424,5688900001.0
2008-01-30 00:30:00,0.74235,0.74255,0.74205,0.74225,8460099988.0
2008-01-30 00:45:00,0.74225,0.7427,0.7422,0.7425,9175399997.0
2008-01-30 01:00:00,0.74245,0.7426,0.7424,0.7426,5975200004.0
2008-01-30 01:15:00,0.7426,0.7427,0.74245,0.74255,4208099981.0
2008-01-30 01:30:00,0.7426,0.7426,0.74225,0.7423,10212200073.0
2008-01-30 01:45:00,0.7423,0.7425,0.7422,0.7422,8793900050.0
2008-01-30 02:00:00,0.7422,0.7424,0.74195,0.74205,11558200065.0
2008-01-30 02:15:00,0.74205,0.7421,0.74185,0.742,10982500034.0
2008-01-30 02:30:00,0.742,0.7424,0.74195,0.7423,13022200119.0
2008-01-30 02:45:00,0.7423,0.7424,0.74165,0.7417,20265099971.0
2008-01-30 03:00:00,0.7417,0.742,0.74145,0.7416,10232399943.0
2008-01-30 03:15:00,0.7416,0.74165,0.7413,0.7416,10546999955.0
2008-01-30 03:30:00,0.7416,0.7417,0.74145,0.7416,7212599989.0
2008-01-30 03:45:00,0.74165,0.7418,0.7415,0.74165,12518399968.0
2008-01-30 04:00:00,0.7417,0.742,0.7416,0.7418,14039499938.0
2008-01-30 04:15:00,0.7418,0.74195,0.74165,0.74185,9960199962.0
2008-01-30 04:30:00,0.74185,0.742,0.74175,0.74195,7587299928.0
2008-01-30 04:45:00,0.74195,0.742,0.74165,0.7417,8715499908.0
2008-01-30 05:00:00,0.7417,0.7419,0.7415,0.7418,7841399942.0
2008-01-30 05:15:00,0.7418,0.7419,0.7416,0.7417,7858599904.0
2008-01-30 05:30:00,0.7417,0.7418,0.7416,0.7418,8474700004.0
2008-01-30 05:45:00,0.7418,0.7418,0.7412,0.7413,8778499849.0
2008-01-30 06:00:00,0.7412,0.7422,0.7412,0.7418,14627599955.0
2008-01-30 06:15:00,0.7418,0.742,0.74165,0.7418,16725200049.0
2008-01-30 06:30:00,0.7418,0.7424,0.74165,0.74185,12397399899.0
2008-01-30 06:45:00,0.7418,0.742,0.7417,0.7418,18716800081.0
2008-01-30 07:00:00,0.7418,0.7423,0.74175,0.7422,16961799974.0
2008-01-30 07:15:00,0.7422,0.7423,0.7421,0.74225,14365700042.0
2008-01-30 07:30:00,0.74225,0.7428,0.7421,0.7422,17652100124.0
2008-01-30 07:45:00,0.7422,0.7427,0.74165,0.7427,19531699906.0
2008-01-30 08:00:00,0.7426,0.7429,0.74165,0.742,21092599979.0
2008-01-30 08:15:00,0.74205,0.7426,0.742,0.7424,17191899945.0
2008-01-30 08:30:00,0.7424,0.743,0.74235,0.74265,15718299837.0
2008-01-30 08:45:00,0.74265,0.7428,0.7425,0.74265,17930699723.0
2008-01-30 09:00:00,0.74265,0.7431,0.742,0.7428,13795799968.0
2008-01-30 09:15:00,0.7419,0.74255,0.7419,0.74235,21808499881.0
2008-01-30 09:30:00,0.74235,0.74265,0.7421,0.7424,17740499898.0
2008-01-30 09:45:00,0.7424,0.7426,0.7419,0.7419,20213999998.0
2008-01-30 10:00:00,0.7418,0.7425,0.7418,0.742,18740000088.0
2008-01-30 10:15:00,0.742,0.7422,0.74195,0.7421,8439700002.0
2008-01-30 10:30:00,0.7421,0.74235,0.74205,0.7422,7552199989.0
2008-01-30 10:45:00,0.7422,0.7423,0.74195,0.742,8585199998.0
2008-01-30 11:00:00,0.742,0.7424,0.74185,0.7423,8414300036.0
2008-01-30 11:15:00,0.7423,0.7427,0.74225,0.7426,12320399971.0
2008-01-30 11:30:00,0.7426,0.7434,0.7421,0.74225,14547185037.0
2008-01-30 11:45:00,0.7423,0.743,0.74225,0.7426,12076799882.0
2008-01-30 12:00:00,0.74255,0.7435,0.74235,0.7434,13918623386.0
2008-01-30 12:15:00,0.74375,0.7439,0.7436,0.7438,10910299969.0
2008-01-30 12:30:00,0.7438,0.7438,0.7431,0.74325,17982300006.0
2008-01-30 12:45:00,0.74325,0.7435,0.74295,0.7431,11156899977.0
2008-01-30 13:00:00,0.7431,0.7433,0.74285,0.7431,8743099964.0
2008-01-30 13:15:00,0.7431,0.7433,0.7424,0.7428,6226399981.0
2008-01-30 13:30:00,0.7429,0.7433,0.74285,0.7432,10145999957.0
2008-01-30 13:45:00,0.74315,0.7432,0.74275,0.74295,9969899933.0
2008-01-30 14:00:00,0.74295,0.743,0.74265,0.7428,11656900047.0
2008-01-30 14:15:00,0.7428,0.7429,0.74235,0.74245,10687299988.0
2008-01-30 14:30:00,0.74245,0.74255,0.7422,0.7424,12396193538.0
2008-01-30 14:45:00,0.7433,0.7434,0.7423,0.7429,10482700018.0
2008-01-30 15:00:00,0.7429,0.7437,0.7427,0.74325,13476000007.0
2008-01-30 15:15:00,0.74325,0.7436,0.74265,0.7431,18032800018.0
2008-01-30 15:30:00,0.74275,0.7437,0.74235,0.7434,17849499896.0
2008-01-30 15:45:00,0.7434,0.7436,0.74305,0.7434,18676400061.0
2008-01-30 16:00:00,0.7432,0.7438,0.74315,0.7437,9779200043.0
2008-01-30 16:15:00,0.7437,0.7444,0.743,0.7443,15299400026.0
2008-01-30 16:30:00,0.7444,0.7444,0.7431,0.7436,13789499986.0
2008-01-30 16:45:00,0.7436,0.7442,0.7432,0.7435,12903799961.0
2008-01-30 17:00:00,0.7435,0.7441,0.7432,0.7441,11552900001.0
2008-01-30 17:15:00,0.7441,0.7445,0.7436,0.74435,12844700033.0
2008-01-30 17:30:00,0.7443,0.7449,0.7432,0.7433,13732600042.0
2008-01-30 17:45:00,0.7445,0.7446,0.7433,0.7434,16855999978.0
2008-01-30 18:00:00,0.7435,0.7437,0.74295,0.7434,13294700010.0
2008-01-30 18:15:00,0.7434,0.7438,0.7433,0.7437,14385700041.0
2008-01-30 18:30:00,0.7437,0.7438,0.74325,0.7433,10281400025.0
2008-01-30 18:45:00,0.74335,0.7436,0.74325,0.74345,6380899990.0
2008-01-30 19:00:00,0.74345,0.7437,0.7433,0.7436,8649599998.0
2008-01-30 19:15:00,0.7436,0.7439,0.74355,0.7439,5211699990.0
2008-01-30 19:30:00,0.7439,0.744,0.74365,0.744,12165900013.0
2008-01-30 19:45:00,0.744,0.7443,0.7439,0.74425,13034999980.0
2008-01-30 20:00:00,0.74425,0.7454,0.74415,0.745,20312799918.0
2008-01-30 20:15:00,0.7453,0.7468,0.7447,0.7461,17089099898.0
2008-01-30 20:30:00,0.7451,0.7469,0.74475,0.7449,18641999903.0
2008-01-30 20:45:00,0.7449,0.7465,0.7447,0.7448,11287800032.0
2008-01-30 21:00:00,0.7448,0.7473,0.7447,0.7449,18940399874.0
2008-01-30 21:15:00,0.7451,0.7469,0.7451,0.7463,22739800080.0
2008-01-30 21:30:00,0.7462,0.747,0.74605,0.7466,24389200067.0
2008-01-30 21:45:00,0.7465,0.7473,0.7463,0.747,24122999968.0
2008-01-30 22:00:00,0.7472,0.7473,0.746,0.7472,25128699835.0
2008-01-30 22:15:00,0.7462,0.7468,0.74605,0.7463,17812599875.0
2008-01-30 22:30:00,0.7463,0.7476,0.7462,0.7474,18329599962.0
2008-01-30 22:45:00,0.7476,0.7476,0.74645,0.74715,20121899950.0
2008-01-30 23:00:00,0.74715,0.7473,0.7468,0.7469,9905800000.0
2008-01-30 23:15:00,0.7469,0.7475,0.74685,0.74725,8897000022.0
2008-01-30 23:30:00,0.74725,0.7478,0.74685,0.7475,9024999996.0
2008-01-30 23:45:00,0.7468,0.748,0.7466,0.7479,26058634957.0
2008-01-31 00:00:00,0.7479,0.7482,0.7472,0.7473,16491099970.0
2008-01-31 00:15:00,0.7479,0.748,0.7468,0.7473,27192599927.0
2008-01-31 00:30:00,0.7474,0.7474,0.7466,0.7467,25791099949.0
2008-01-31 00:45:00,0.7468,0.7477,0.7466,0.7474,31459499985.0
2008-01-31 01:00:00,0.7473,0.7474,0.747,0.7473,22614199996.0
2008-01-31 01:15:00,0.74713,0.7475,0.74703,0.7474,16570400008.0
2008-01-31 01:30:00,0.7475,0.7475,0.74675,0.7475,22228100049.0
2008-01-31 01:45:00,0.7474,0.7475,0.7467,0.7469,21746400060.0
2008-01-31 02:00:00,0.747,0.7476,0.7469,0.7473,27183000075.0
2008-01-31 02:15:00,0.7474,0.7475,0.7472,0.7473,21749500027.0
2008-01-31 02:30:00,0.7474,0.7476,0.7473,0.7476,12442099979.0
2008-01-31 02:45:00,0.7476,0.7476,0.7468,0.7469,10433500009.0
2008-01-31 03:00:00,0.7472,0.7474,0.747,0.7473,23825699982.0
2008-01-31 03:15:00,0.7474,0.7474,0.7471,0.7472,22565100029.0
2008-01-31 03:30:00,0.7472,0.7475,0.7472,0.7473,15443200113.0
2008-01-31 03:45:00,0.7473,0.7474,0.747,0.7471,23022200002.0
2008-01-31 04:00:00,0.7472,0.7475,0.747,0.7473,21861200021.0
2008-01-31 04:15:00,0.7472,0.7479,0.7471,0.7472,18912000003.0
2008-01-31 04:30:00,0.74725,0.7479,0.747,0.74705,21318899927.0
2008-01-31 04:45:00,0.74705,0.7483,0.7469,0.748,20047900003.0
2008-01-31 05:00:00,0.7479,0.748,0.74685,0.7479,20552599997.0
2008-01-31 05:15:00,0.748,0.7481,0.7476,0.7479,15843099987.0
2008-01-31 05:30:00,0.7478,0.7479,0.7477,0.7477,13405699989.0
2008-01-31 05:45:00,0.7476,0.7483,0.7472,0.7474,24816100007.0
2008-01-31 06:00:00,0.7473,0.7475,0.747,0.7472,29624000014.0
2008-01-31 06:15:00,0.7471,0.74805,0.7471,0.74775,21783399843.0
2008-01-31 06:30:00,0.7474,0.7479,0.7474,0.74755,20967900000.0
2008-01-31 06:45:00,0.74755,0.7483,0.74725,0.7481,26432599961.0
2008-01-31 07:00:00,0.7482,0.7488,0.7471,0.7487,19950900020.0
2008-01-31 07:15:00,0.7472,0.7488,0.7471,0.7475,23480800073.0
2008-01-31 07:30:00,0.7489,0.7492,0.7475,0.749,23349999992.0
2008-01-31 07:45:00,0.7489,0.7489,0.7479,0.7487,18856799955.0
2008-01-31 08:00:00,0.7485,0.7487,0.748,0.7481,22892699951.0
2008-01-31 08:15:00,0.7482,0.7486,0.7477,0.748,27947999955.0
2008-01-31 08:30:00,0.7481,0.74915,0.7471,0.7475,26866800081.0
2008-01-31 08:45:00,0.7474,0.7476,0.7471,0.7472,15780800126.0
2008-01-31 09:00:00,0.7473,0.7475,0.7469,0.7474,15780800126.0
2008-01-31 09:15:00,0.7473,0.74825,0.7468,0.7471,21363600092.0
2008-01-31 09:30:00,0.747,0.74735,0.7462,0.7465,26035999742.0
2008-01-31 09:45:00,0.7464,0.7465,0.7456,0.746,30923999130.0
2008-01-31 10:00:00,0.7461,0.7472,0.746,0.7472,30923999130.0
2008-01-31 10:15:00,0.7473,0.7475,0.7468,0.7471,28065599246.0
2008-01-31 10:30:00,0.7472,0.7472,0.7461,0.7464,16442400000.0
2008-01-31 10:45:00,0.7463,0.7465,0.7461,0.7462,15177600000.0
2008-01-31 11:00:00,0.7461,0.7464,0.7459,0.7464,17707200000.0
2008-01-31 11:15:00,0.7463,0.7466,0.746,0.746,13912800000.0
2008-01-31 11:30:00,0.7461,0.74635,0.7458,0.7458,19922700000.0
2008-01-31 11:45:00,0.7457,0.746,0.7456,0.7458,28046200000.0
2008-01-31 12:00:00,0.7457,0.7459,0.7451,0.7457,30049500000.0
2008-01-31 12:15:00,0.7456,0.7462,0.7456,0.746,28046200000.0
2008-01-31 12:30:00,0.7459,0.7466,0.7458,0.7463,30049500000.0
2008-01-31 12:45:00,0.7464,0.7464,0.7454,0.7459,26511999994.0
2008-01-31 13:00:00,0.7459,0.7464,0.7452,0.7462,27075699988.0
2008-01-31 13:15:00,0.7461,0.748,0.7461,0.748,29386500465.0
2008-01-31 13:30:00,0.7479,0.748,0.74605,0.7476,21386100048.0
2008-01-31 13:45:00,0.7475,0.7479,0.7474,0.7477,18955199945.0
2008-01-31 14:00:00,0.7476,0.748,0.7475,0.7476,25847999925.0
2008-01-31 14:15:00,0.7475,0.7476,0.7473,0.7476,24124799930.0
2008-01-31 14:30:00,0.7475,0.7482,0.7473,0.7474,25847999925.0
2008-01-31 14:45:00,0.7475,0.7479,0.7474,0.7475,25340799890.0
2008-01-31 15:00:00,0.7474,0.7477,0.7465,0.7469,27671999865.0
2008-01-31 15:15:00,0.7468,0.74755,0.7459,0.746,27475799877.0
2008-01-31 15:30:00,0.7461,0.7464,0.746,0.7462,24729000045.0
2008-01-31 15:45:00,0.7463,0.7467,0.7461,0.7467,19783200036.0
2008-01-31 16:00:00,0.7466,0.747,0.7465,0.7466,21431800039.0
2008-01-31 16:15:00,0.7465,0.7467,0.7464,0.7466,24729000045.0
2008-01-31 16:30:00,0.7465,0.747,0.7464,0.7465,19783200036.0
2008-01-31 16:45:00,0.7464,0.7464,0.7445,0.7446,23080400042.0
2008-01-31 17:00:00,0.7445,0.7453,0.7445,0.7453,23080400042.0
2008-01-31 17:15:00,0.7452,0.7455,0.7449,0.7451,23080400042.0
2008-01-31 17:30:00,0.745,0.7455,0.745,0.7453,21431800039.0
2008-01-31 17:45:00,0.7454,0.7461,0.7452,0.7452,18134600033.0
2008-01-31 18:00:00,0.74455,0.7457,0.74455,0.7454,19691599991.0
2008-01-31 18:15:00,0.7455,0.7461,0.7453,0.7459,21512700000.0
2008-01-31 18:30:00,0.7461,0.7464,0.7459,0.7464,20044800000.0
2008-01-31 18:45:00,0.7463,0.7466,0.74535,0.7465,17500000057.0
2008-01-31 19:00:00,0.7464,0.7467,0.74545,0.7465,6288800020.0
2008-01-31 19:15:00,0.7466,0.7467,0.74545,0.7467,10542400000.0
2008-01-31 19:30:00,0.7468,0.7468,0.7462,0.7466,9045200020.0
2008-01-31 19:45:00,0.7465,0.7467,0.7465,0.7467,17829900055.0
2008-01-31 20:00:00,0.7466,0.7468,0.7464,0.7468,19450800060.0
2008-01-31 20:15:00,0.7469,0.747,0.7466,0.7467,16209000050.0
2008-01-31 20:30:00,0.74675,0.7472,0.74655,0.7468,11128199942.0
2008-01-31 20:45:00,0.7467,0.7475,0.74655,0.7474,26089999890.0
2008-01-31 21:00:00,0.7475,0.7476,0.7466,0.7474,19551399953.0
2008-01-31 21:15:00,0.7473,0.7478,0.7469,0.7477,17494599983.0
2008-01-31 21:30:00,0.74705,0.7477,0.747,0.7475,18574199789.0
2008-01-31 21:45:00,0.7476,0.7476,0.7473,0.7475,17743599915.0
2008-01-31 22:00:00,0.7474,0.7478,0.7473,0.7476,29056100132.0
2008-01-31 22:15:00,0.7474,0.7479,0.7473,0.7475,30204000000.0
2008-01-31 22:30:00,0.7474,0.74775,0.7473,0.7473,16557199960.0
2008-01-31 22:45:00,0.7474,0.7477,0.7473,0.7477,16448499960.0
2008-01-31 23:00:00,0.7476,0.74775,0.74735,0.7476,12911200027.0
2008-01-31 23:15:00,0.7477,0.7477,0.7473,0.7475,21028800168.0
2008-01-31 23:30:00,0.7474,0.7475,0.74715,0.74725,25084600113.0
2008-01-31 23:45:00,0.74725,0.74775,0.7468,0.7468,21082099986.0
2008-02-01 00:00:00,0.7469,0.7476,0.7468,0.7475,18141299990.0
2008-02-01 00:15:00,0.7468,0.74755,0.7466,0.7467,17907700000.0
2008-02-01 00:30:00,0.74735,0.7474,0.7466,0.7472,19641999983.0
2008-02-01 00:45:00,0.7472,0.74725,0.7465,0.7467,19862800071.0
2008-02-01 01:00:00,0.7468,0.74695,0.7465,0.7466,16985699923.0
2008-02-01 01:15:00,0.7465,0.7469,0.74645,0.7466,21465399988.0
2008-02-01 01:30:00,0.7468,0.7468,0.74645,0.7467,9885299980.0
2008-02-01 01:45:00,0.7467,0.7468,0.7461,0.7461,14660000032.0
2008-02-01 02:00:00,0.7462,0.74695,0.7461,0.7465,17104000218.0
2008-02-01 02:15:00,0.7463,0.74685,0.7462,0.74685,20144800666.0
2008-02-01 02:30:00,0.74685,0.7469,0.7463,0.7466,18344499858.0
2008-02-01 02:45:00,0.7465,0.7467,0.7461,0.7465,19926199996.0
2008-02-01 03:00:00,0.7466,0.7467,0.7461,0.7463,17258700000.0
2008-02-01 03:15:00,0.7462,0.7464,0.7461,0.7462,18680500000.0
2008-02-01 03:30:00,0.7463,0.7465,0.7462,0.7462,20151200000.0
2008-02-01 03:45:00,0.74645,0.7466,0.7463,0.7464,18441200000.0
2008-02-01 04:00:00,0.7465,0.7469,0.7464,0.7467,10663900000.0
2008-02-01 04:15:00,0.7468,0.7472,0.7461,0.747,18069199916.0
2008-02-01 04:30:00,0.7471,0.7471,0.7461,0.7461,23342599692.0
2008-02-01 04:45:00,0.74614,0.747,0.74613,0.7469,13225600032.0
2008-02-01 05:00:00,0.7468,0.7469,0.74645,0.7468,10706399968.0
2008-02-01 05:15:00,0.7469,0.7469,0.7468,0.7468,13076800000.0
2008-02-01 05:30:00,0.7469,0.74705,0.74665,0.74705,12247700000.0
2008-02-01 05:45:00,0.74705,0.7471,0.7468,0.7469,15016999951.0
2008-02-01 06:00:00,0.7468,0.7469,0.7466,0.7467,22017600000.0
2008-02-01 06:15:00,0.7468,0.747,0.7466,0.747,23596399650.0
2008-02-01 06:30:00,0.7468,0.747,0.74665,0.7467,28708500000.0
2008-02-01 06:45:00,0.7468,0.7469,0.7467,0.7468,21221599996.0
2008-02-01 07:00:00,0.7469,0.7469,0.7466,0.7467,23631799853.0
2008-02-01 07:15:00,0.7467,0.7471,0.7466,0.747,25181600000.0
2008-02-01 07:30:00,0.7471,0.7471,0.7467,0.7469,20227199800.0
2008-02-01 07:45:00,0.7468,0.747,0.7466,0.7469,29238399675.0
2008-02-01 08:00:00,0.7467,0.7472,0.7466,0.7467,17106099869.0
2008-02-01 08:15:00,0.7467,0.74705,0.7464,0.7467,18070099985.0
2008-02-01 08:30:00,0.7468,0.7475,0.7468,0.7472,19226499964.0
2008-02-01 08:45:00,0.7473,0.7477,0.74665,0.74685,14659599956.0
2008-02-01 09:00:00,0.74685,0.74725,0.7465,0.74665,20134100009.0
2008-02-01 09:15:00,0.7468,0.7469,0.7464,0.7465,17481710644.0
2008-02-01 09:30:00,0.7467,0.74695,0.746,0.7461,23031700025.0
2008-02-01 09:45:00,0.7462,0.74775,0.7461,0.7468,24857500048.0
2008-02-01 10:00:00,0.7467,0.74745,0.7465,0.74695,15477000069.0
2008-02-01 10:15:00,0.74695,0.7472,0.7466,0.7468,20034399943.0
2008-02-01 10:30:00,0.7469,0.7473,0.7462,0.7469,11788799976.0
2008-02-01 10:45:00,0.747,0.7473,0.7462,0.7462,21176800024.0
2008-02-01 11:00:00,0.7463,0.747,0.7462,0.747,24964800010.0
2008-02-01 11:15:00,0.7471,0.7474,0.7468,0.7472,27173400090.0
2008-02-01 11:30:00,0.7473,0.7477,0.7472,0.7475,27931400126.0
2008-02-01 11:45:00,0.7474,0.748,0.74725,0.7479,27137499710.0
2008-02-01 12:00:00,0.7478,0.7479,0.7476,0.7476,23147299692.0
2008-02-01 12:15:00,0.7475,0.7476,0.7469,0.7471,24540899766.0
2008-02-01 12:30:00,0.7472,0.7474,0.7469,0.747,26143600084.0
2008-02-01 12:45:00,0.7471,0.7489,0.7465,0.7486,28011000090.0
2008-02-01 13:00:00,0.7483,0.7485,0.7476,0.7484,28011000090.0
2008-02-01 13:15:00,0.74765,0.7492,0.7471,0.7491,30096047550.0
2008-02-01 13:30:00,0.7472,0.751,0.74715,0.7497,29914699980.0
2008-02-01 13:45:00,0.7498,0.7499,0.74745,0.74945,27873999986.0
2008-02-01 14:00:00,0.74945,0.7499,0.7477,0.7485,23024599926.0
2008-02-01 14:15:00,0.7484,0.7501,0.7484,0.74915,27374786024.0
2008-02-01 14:30:00,0.74915,0.7528,0.7491,0.7528,25256399916.0
2008-02-01 14:45:00,0.7529,0.7534,0.7497,0.7524,31180499885.0
2008-02-01 15:00:00,0.7525,0.753,0.74975,0.7526,26191399931.0
2008-02-01 15:15:00,0.7527,0.7527,0.7518,0.7521,23738999910.0
2008-02-01 15:30:00,0.7499,0.75315,0.7499,0.753,26735626073.0
2008-02-01 15:45:00,0.75305,0.75345,0.752,0.7526,26639944461.0
2008-02-01 16:00:00,0.7527,0.7531,0.7518,0.7524,26523847549.0
2008-02-01 16:15:00,0.7523,0.7528,0.7521,0.7523,28282500120.0
2008-02-01 16:30:00,0.7522,0.7529,0.7515,0.7518,29387399831.0
2008-02-01 16:45:00,0.75245,0.7531,0.75205,0.7529,18369299993.0
2008-02-01 17:00:00,0.7525,0.7536,0.75185,0.75235,20696899994.0
2008-02-01 17:15:00,0.7535,0.7542,0.75215,0.7524,21208200023.0
2008-02-01 17:30:00,0.7524,0.7538,0.75145,0.7538,13643799940.0
2008-02-01 17:45:00,0.7539,0.7541,0.7514,0.7529,14151700059.0
2008-02-01 18:00:00,0.75295,0.7538,0.7527,0.7534,14651599954.0
2008-02-01 18:15:00,0.7534,0.7543,0.7532,0.754,19141499972.0
2008-02-01 18:30:00,0.754,0.75405,0.7534,0.7539,14552299975.0
2008-02-01 18:45:00,0.7539,0.7544,0.7525,0.75425,17212499923.0
2008-02-01 19:00:00,0.75425,0.7543,0.7522,0.7523,21338699830.0
2008-02-01 19:15:00,0.7534,0.75375,0.7526,0.7537,22368699813.0
2008-02-01 19:30:00,0.7531,0.7533,0.7527,0.7531,29185860247.0
2008-02-01 19:45:00,0.753,0.7532,0.7525,0.7526,15522800069.0
2008-02-01 20:00:00,0.753,0.7531,0.7524,0.7529,25389499813.0
2008-02-01 20:15:00,0.7528,0.7538,0.7525,0.7533,13706199905.0
2008-02-01 20:30:00,0.7525,0.7534,0.752,0.7523,22851799990.0
2008-02-01 20:45:00,0.7522,0.753,0.7518,0.7522,27108599852.0
2008-02-01 21:00:00,0.7523,0.7531,0.7521,0.7521,22483599812.0
2008-02-01 21:15:00,0.7522,0.7525,0.7521,0.7524,16789599584.0
2008-02-01 21:30:00,0.7525,0.7525,0.7522,0.7524,23085699428.0
2008-02-01 21:45:00,0.75235,0.7526,0.75215,0.7525,12283999804.0
2008-02-01 22:00:00,0.7526,0.7528,0.75205,0.7522,10933199858.0
2008-02-01 22:15:00,0.7522,0.753,0.75215,0.7528,19802399950.0
2008-02-01 22:30:00,0.7529,0.7529,0.7527,0.7528,9352799910.0
2008-02-01 22:45:00,0.7527,0.7531,0.7525,0.7526,16936199870.0
2008-02-01 23:00:00,0.75239,0.75275,0.75239,0.75262,14005700016.0
2008-02-01 23:15:00,0.75273,0.75306,0.7525,0.75267,17507400043.0
2008-02-01 23:30:00,0.75265,0.75281,0.75255,0.7527,20559100039.0
2008-02-01 23:45:00,0.75267,0.753,0.7526,0.7526,15965700062.0
2008-02-04 00:00:00,0.75305,0.75332,0.7528,0.75308,15237200009.0
2008-02-04 00:15:00,0.753,0.75318,0.7525,0.75265,13270799988.0
2008-02-04 00:30:00,0.75284,0.75317,0.75265,0.7529,15205800028.0
2008-02-04 00:45:00,0.75283,0.75335,0.75254,0.7532,11868299987.0
2008-02-04 01:00:00,0.7532,0.7537,0.75296,0.75335,10720600002.0
2008-02-04 01:15:00,0.75335,0.75345,0.75255,0.75315,12830400000.0
2008-02-04 01:30:00,0.75315,0.7532,0.75295,0.7531,12684000000.0
2008-02-04 01:45:00,0.7531,0.7534,0.753,0.7531,6968800000.0
2008-02-04 02:00:00,0.7531,0.7532,0.7527,0.7528,9046400000.0
2008-02-04 02:15:00,0.7528,0.7531,0.75265,0.753,9720800000.0
2008-02-04 02:30:00,0.753,0.7531,0.75265,0.7527,8646400000.0
2008-02-04 02:45:00,0.7527,0.75295,0.75265,0.7528,13323200002.0
2008-02-04 03:00:00,0.7528,0.753,0.75275,0.7529,12051199931.0
2008-02-04 03:15:00,0.7529,0.7529,0.7526,0.7527,9646399993.0
2008-02-04 03:30:00,0.7527,0.75295,0.75255,0.75285,10250400000.0
2008-02-04 03:45:00,0.75285,0.753,0.75255,0.75265,5835200000.0
2008-02-04 04:00:00,0.75265,0.75275,0.7521,0.75215,6011200000.0
2008-02-04 04:15:00,0.75215,0.7524,0.7521,0.7522,5494400000.0
2008-02-04 04:30:00,0.7522,0.7524,0.7518,0.7521,13845599998.0
2008-02-04 04:45:00,0.7521,0.75225,0.7518,0.75215,15791199998.0
2008-02-04 05:00:00,0.75215,0.7526,0.7521,0.7526,10955200000.0
2008-02-04 05:15:00,0.7526,0.7526,0.7523,0.7524,8298400000.0
2008-02-04 05:30:00,0.7524,0.75265,0.7523,0.7525,5097600000.0
2008-02-04 05:45:00,0.7525,0.75265,0.75225,0.7524,9304000000.0
2008-02-04 06:00:00,0.7524,0.7533,0.7524,0.753,13442400000.0
2008-02-04 06:15:00,0.753,0.7533,0.753,0.75315,14859200000.0
2008-02-04 06:30:00,0.75315,0.75325,0.7528,0.7531,14473600000.0
2008-02-04 06:45:00,0.7531,0.7533,0.75295,0.7531,7605599997.0
2008-02-04 07:00:00,0.7531,0.7534,0.75305,0.75325,9661600000.0
2008-02-04 07:15:00,0.75325,0.7535,0.7531,0.7532,11666400000.0
2008-02-04 07:30:00,0.7532,0.75385,0.7532,0.7535,12636000000.0
2008-02-04 07:45:00,0.7535,0.7535,0.7532,0.7532,9454400000.0
2008-02-04 08:00:00,0.7532,0.75335,0.7529,0.7533,9641600000.0
2008-02-04 08:15:00,0.7533,0.7536,0.75325,0.7533,11362400000.0
2008-02-04 08:30:00,0.7533,0.7534,0.75245,0.75245,14227200000.0
2008-02-04 08:45:00,0.75245,0.7532,0.751,0.7531,16996799995.0
2008-02-04 09:00:00,0.7531,0.7543,0.7506,0.7537,22875999989.0
2008-02-04 09:15:00,0.7537,0.7539,0.751,0.751,19822899940.0
2008-02-04 09:30:00,0.7511,0.7528,0.751,0.7519,18655099966.0
2008-02-04 09:45:00,0.7519,0.7519,0.7503,0.7503,16416799859.0
2008-02-04 10:00:00,0.7504,0.7508,0.7501,0.7502,13095999880.0
2008-02-04 10:15:00,0.7512,0.7514,0.7501,0.7511,20031500002.0
2008-02-04 10:30:00,0.7511,0.75125,0.7498,0.7502,19680700106.0
2008-02-04 10:45:00,0.7501,0.7505,0.7498,0.7504,30036500334.0
2008-02-04 11:00:00,0.7493,0.7505,0.7489,0.7489,20202799948.0
2008-02-04 11:15:00,0.749,0.7506,0.7487,0.7495,20986699799.0
2008-02-04 11:30:00,0.7496,0.7506,0.7495,0.7502,12143999923.0
2008-02-04 11:45:00,0.7502,0.7506,0.74925,0.74925,11725299980.0
2008-02-04 12:00:00,0.74925,0.7496,0.749,0.749,8161499997.0
2008-02-04 12:15:00,0.749,0.7498,0.7488,0.7496,3965399997.0
2008-02-04 12:30:00,0.7496,0.7498,0.74955,0.7497,3657399985.0
2008-02-04 12:45:00,0.7497,0.74975,0.7491,0.7494,3489149983.0
2008-02-04 13:00:00,0.7494,0.7495,0.749,0.749,6198699942.0
2008-02-04 13:15:00,0.749,0.7501,0.749,0.7493,6057199967.0
2008-02-04 13:30:00,0.7493,0.7494,0.7491,0.7494,5598399961.0
2008-02-04 13:45:00,0.7494,0.7498,0.74925,0.7496,4670400014.0
2008-02-04 14:00:00,0.7496,0.7504,0.7496,0.7502,10605800009.0
2008-02-04 14:15:00,0.7502,0.7502,0.74955,0.7497,3674999992.0
2008-02-04 14:30:00,0.7497,0.7499,0.74965,0.7499,5006499981.0
2008-02-04 14:45:00,0.7499,0.75015,0.7498,0.74985,6842500019.0
2008-02-04 15:00:00,0.74985,0.75025,0.7498,0.75005,8498599982.0
2008-02-04 15:15:00,0.75005,0.7502,0.74965,0.74975,7792400003.0
2008-02-04 15:30:00,0.74975,0.75,0.7497,0.7499,1821300020.0
2008-02-04 15:45:00,0.7499,0.75045,0.74985,0.7504,4230100007.0
2008-02-04 16:00:00,0.7504,0.7505,0.74995,0.7501,9989400012.0
2008-02-04 16:15:00,0.7501,0.7505,0.74955,0.74975,12195399991.0
2008-02-04 16:30:00,0.74975,0.75015,0.74955,0.75,12526899993.0
2008-02-04 16:45:00,0.75,0.7504,0.7499,0.75015,8688700041.0
2008-02-04 17:00:00,0.75015,0.7507,0.75015,0.75055,8310900017.0
2008-02-04 17:15:00,0.75055,0.75075,0.7497,0.7506,11087499926.0
2008-02-04 17:30:00,0.7506,0.75075,0.7502,0.7503,6794399982.0
2008-02-04 17:45:00,0.7503,0.7503,0.74975,0.7498,6396400004.0
2008-02-04 18:00:00,0.7498,0.75,0.74955,0.74985,4996000008.0
2008-02-04 18:15:00,0.74985,0.7504,0.7498,0.7502,1774499998.0
2008-02-04 18:30:00,0.7502,0.7502,0.7498,0.74995,2426200001.0
2008-02-04 18:45:00,0.74995,0.7502,0.7496,0.7499,4212699995.0
2008-02-04 19:00:00,0.7499,0.75025,0.7498,0.75,2331800000.0
2008-02-04 19:15:00,0.75,0.75025,0.75,0.75015,2547000000.0
2008-02-04 19:30:00,0.75015,0.7504,0.7501,0.7504,1149899996.0
2008-02-04 19:45:00,0.7504,0.75105,0.7504,0.75085,4014000001.0
2008-02-04 20:00:00,0.75085,0.751,0.7507,0.75095,1394600001.0
2008-02-04 20:15:00,0.7509,0.7514,0.75075,0.75115,2831700001.0
2008-02-04 20:30:00,0.75115,0.7514,0.751,0.7511,2110300001.0
2008-02-04 20:45:00,0.7511,0.7512,0.75095,0.75105,1467699993.0
2008-02-04 21:00:00,0.75105,0.7512,0.7509,0.7511,1106600000.0
2008-02-04 21:15:00,0.7511,0.75135,0.75105,0.7513,1906300000.0
2008-02-04 21:30:00,0.7513,0.75135,0.751,0.7511,2063600000.0
2008-02-04 21:45:00,0.7511,0.75115,0.7507,0.75115,2865600007.0
2008-02-04 22:00:00,0.75115,0.7513,0.7508,0.751,4608600000.0
2008-02-04 22:15:00,0.751,0.7513,0.7508,0.7511,8401499992.0
2008-02-04 22:30:00,0.7511,0.75115,0.7509,0.75095,8084299994.0
2008-02-04 22:45:00,0.75095,0.7513,0.75095,0.75115,9135500003.0
2008-02-04 23:00:00,0.75115,0.7516,0.7511,0.7513,2883300002.0
2008-02-04 23:15:00,0.7513,0.75155,0.75125,0.75135,8568900004.0
2008-02-04 23:30:00,0.75135,0.7517,0.7512,0.75125,8632100007.0
2008-02-04 23:45:00,0.75125,0.75135,0.75115,0.7513,7028899999.0
2008-02-05 00:00:00,0.7512,0.7514,0.7512,0.7513,5539800000.0
2008-02-05 00:15:00,0.7513,0.7514,0.7511,0.75115,5165100000.0
2008-02-05 00:30:00,0.7512,0.7514,0.7511,0.7512,2786100000.0
2008-02-05 00:45:00,0.7512,0.7513,0.7511,0.7512,2156300002.0
2008-02-05 01:00:00,0.7512,0.7512,0.7509,0.75095,4093900011.0
2008-02-05 01:15:00,0.75095,0.751,0.75045,0.7505,9592100018.0
2008-02-05 01:30:00,0.7505,0.75065,0.75035,0.7505,2530500000.0
2008-02-05 01:45:00,0.75045,0.75075,0.7504,0.75065,2568299997.0
2008-02-05 02:00:00,0.75065,0.7509,0.7506,0.7507,8982599994.0
2008-02-05 02:15:00,0.7507,0.75095,0.75065,0.7509,8775399991.0
2008-02-05 02:30:00,0.7509,0.751,0.7506,0.75085,5906999988.0
2008-02-05 02:45:00,0.75085,0.751,0.7504,0.75055,6583299976.0
2008-02-05 03:00:00,0.75055,0.75065,0.7503,0.75035,4968899996.0
2008-02-05 03:15:00,0.75035,0.75065,0.75025,0.7505,1157199996.0
2008-02-05 03:30:00,0.7505,0.7507,0.7504,0.75045,1453700001.0
2008-02-05 03:45:00,0.75045,0.75065,0.7504,0.75065,3401099981.0
2008-02-05 04:00:00,0.75055,0.7508,0.75045,0.7505,12491899951.0
2008-02-05 04:15:00,0.7505,0.7512,0.75025,0.75055,14998399837.0
2008-02-05 04:30:00,0.75055,0.7507,0.7504,0.75055,14017499958.0
2008-02-05 04:45:00,0.7505,0.75105,0.7505,0.7508,10957800009.0
2008-02-05 05:00:00,0.7508,0.751,0.7507,0.75095,10295799925.0
2008-02-05 05:15:00,0.75095,0.75135,0.75095,0.7511,12942599992.0
2008-02-05 05:30:00,0.7511,0.75165,0.751,0.7514,11360899986.0
2008-02-05 05:45:00,0.7514,0.75145,0.7512,0.7513,4412500011.0
2008-02-05 06:00:00,0.75125,0.7513,0.75095,0.751,1742000003.0
2008-02-05 06:15:00,0.751,0.7513,0.751,0.75105,1546200001.0
2008-02-05 06:30:00,0.7511,0.7512,0.75095,0.751,3721100003.0
2008-02-05 06:45:00,0.75095,0.7513,0.75095,0.7512,1108700001.0
2008-02-05 07:00:00,0.7513,0.7513,0.7511,0.7512,1451300005.0
2008-02-05 07:15:00,0.7512,0.75125,0.75095,0.751,5364510043.0
2008-02-05 07:30:00,0.75105,0.7512,0.75095,0.751,1212200003.0
2008-02-05 07:45:00,0.751,0.7511,0.75095,0.751,2112250001.0
2008-02-05 08:00:00,0.751,0.75125,0.7508,0.7511,2209099996.0
2008-02-05 08:15:00,0.7511,0.75125,0.751,0.75115,2303800003.0
2008-02-05 08:30:00,0.75115,0.75115,0.7507,0.75105,1235800000.0
2008-02-05 08:45:00,0.75105,0.7513,0.7506,0.75085,1643600000.0
2008-02-05 09:00:00,0.75085,0.75095,0.7498,0.74995,3424041598.0
2008-02-05 09:15:00,0.74995,0.75015,0.7493,0.74995,3485199998.0
2008-02-05 09:30:00,0.74995,0.75015,0.7495,0.7496,5076400001.0
2008-02-05 09:45:00,0.7496,0.75015,0.7496,0.74985,2711700000.0
2008-02-05 10:00:00,0.74985,0.7504,0.7496,0.7499,6828299995.0
2008-02-05 10:15:00,0.7499,0.7505,0.7497,0.75,4127500005.0
2008-02-05 10:30:00,0.75,0.7504,0.74985,0.7501,5536699995.0
2008-02-05 10:45:00,0.7501,0.7503,0.74995,0.74995,7440499999.0
2008-02-05 11:00:00,0.74995,0.75,0.74945,0.7495,9032799963.0
2008-02-05 11:15:00,0.7495,0.7495,0.74825,0.7489,7342049983.0
2008-02-05 11:30:00,0.7489,0.7489,0.7467,0.7471,8462699969.0
2008-02-05 11:45:00,0.7471,0.7474,0.74675,0.74715,5088499981.0
2008-02-05 12:00:00,0.7471,0.74715,0.74665,0.7469,3758099990.0
2008-02-05 12:15:00,0.7469,0.7469,0.7456,0.74575,8940249969.0
2008-02-05 12:30:00,0.74575,0.74645,0.74565,0.746,3845599998.0
2008-02-05 12:45:00,0.746,0.74615,0.7449,0.74525,4671399998.0
2008-02-05 13:00:00,0.74525,0.74555,0.745,0.7453,3842650002.0
2008-02-05 13:15:00,0.7453,0.7456,0.74515,0.74525,3191899995.0
2008-02-05 13:30:00,0.74525,0.7457,0.7452,0.7457,5458899998.0
2008-02-05 13:45:00,0.7457,0.7458,0.74525,0.7453,6934799988.0
2008-02-05 14:00:00,0.74525,0.74545,0.74475,0.7453,4829699995.0
2008-02-05 14:15:00,0.7453,0.7458,0.7452,0.7456,4701361001.0
2008-02-05 14:30:00,0.74555,0.74605,0.74545,0.7458,3322400007.0
2008-02-05 14:45:00,0.7458,0.74605,0.7458,0.7458,2041299995.0
2008-02-05 15:00:00,0.7458,0.7461,0.74575,0.74605,3022900000.0
2008-02-05 15:15:00,0.74605,0.7462,0.74535,0.74555,2044300000.0
2008-02-05 15:30:00,0.74555,0.746,0.74535,0.74555,2575600000.0
2008-02-05 15:45:00,0.74555,0.7463,0.7452,0.74595,3875599999.0
2008-02-05 16:00:00,0.7459,0.74655,0.74585,0.74605,3385199999.0
2008-02-05 16:15:00,0.74605,0.7461,0.74555,0.7456,2900699995.0
2008-02-05 16:30:00,0.7456,0.7461,0.7455,0.74565,2605200000.0
2008-02-05 16:45:00,0.74565,0.74595,0.7449,0.7455,2597500005.0
2008-02-05 17:00:00,0.7455,0.74565,0.7452,0.7456,1963699999.0
2008-02-05 17:15:00,0.74555,0.74575,0.745,0.74515,2718999993.0
2008-02-05 17:30:00,0.74515,0.74565,0.7451,0.7453,1917099999.0
2008-02-05 17:45:00,0.7453,0.7455,0.745,0.7452,2764500000.0
2008-02-05 18:00:00,0.7452,0.74605,0.7452,0.74545,2225399998.0
2008-02-05 18:15:00,0.74545,0.74585,0.7451,0.74525,1531200000.0
2008-02-05 18:30:00,0.74525,0.7453,0.7445,0.7448,3072000003.0
2008-02-05 18:45:00,0.7448,0.7459,0.74475,0.7458,2634799998.0
2008-02-05 19:00:00,0.7458,0.7465,0.74575,0.74635,1579900000.0
2008-02-05 19:15:00,0.74635,0.7466,0.7462,0.74635,2609300003.0
2008-02-05 19:30:00,0.74635,0.74645,0.74605,0.7462,7480099982.0
2008-02-05 19:45:00,0.7462,0.7464,0.746,0.74635,15420499948.0
2008-02-05 20:00:00,0.74635,0.7464,0.7459,0.7459,12578800013.0
2008-02-05 20:15:00,0.7459,0.7462,0.7458,0.7462,9127100023.0
2008-02-05 20:30:00,0.7462,0.7464,0.7457,0.7464,13787899972.0
2008-02-05 20:45:00,0.7464,0.7464,0.7461,0.74635,11045899998.0
2008-02-05 21:00:00,0.7463,0.7464,0.7462,0.7462,9313700027.0
2008-02-05 21:15:00,0.7462,0.7463,0.746,0.7461,8958400027.0
2008-02-05 21:30:00,0.7461,0.7462,0.7458,0.7462,8812299984.0
2008-02-05 21:45:00,0.7462,0.7462,0.746,0.746,9329835019.0
2008-02-05 22:00:00,0.746,0.7461,0.74585,0.7459,10786500031.0
2008-02-05 22:15:00,0.7459,0.74605,0.7457,0.7457,9861400055.0
2008-02-05 22:30:00,0.7457,0.7459,0.74555,0.74555,8808499997.0
2008-02-05 22:45:00,0.74555,0.7458,0.7453,0.7454,12968099978.0
2008-02-05 23:00:00,0.7456,0.74595,0.74555,0.74565,7518199999.0
2008-02-05 23:15:00,0.74565,0.7459,0.7456,0.7458,3913400018.0
2008-02-05 23:30:00,0.74575,0.74585,0.7454,0.7456,4169400000.0
2008-02-05 23:45:00,0.7456,0.7457,0.7453,0.7455,6036100001.0
2008-02-06 00:00:00,0.7454,0.746,0.7453,0.7459,5966800000.0
2008-02-06 00:15:00,0.7459,0.7459,0.7453,0.7453,5948799968.0
2008-02-06 00:30:00,0.7453,0.7459,0.7453,0.7456,2941399996.0
2008-02-06 00:45:00,0.74565,0.74565,0.74545,0.74565,1571300000.0
2008-02-06 01:00:00,0.74565,0.7459,0.7455,0.7456,6596899975.0
2008-02-06 01:15:00,0.7456,0.7456,0.74525,0.7453,5181400002.0
2008-02-06 01:30:00,0.7453,0.7454,0.74495,0.74505,6548800028.0
2008-02-06 01:45:00,0.74505,0.7452,0.7448,0.7448,4503799999.0
2008-02-06 02:00:00,0.7448,0.7453,0.7448,0.74525,13434899940.0
2008-02-06 02:15:00,0.74525,0.74525,0.74485,0.74495,1454500010.0
2008-02-06 02:30:00,0.74495,0.74515,0.7448,0.74505,1404700002.0
2008-02-06 02:45:00,0.74505,0.74505,0.7446,0.7448,5899300010.0
2008-02-06 03:00:00,0.74475,0.745,0.7446,0.7449,10219299966.0
2008-02-06 03:15:00,0.7449,0.745,0.7447,0.7448,10423999979.0
2008-02-06 03:30:00,0.7448,0.74485,0.744,0.7441,8215450031.0
2008-02-06 03:45:00,0.74415,0.7443,0.7441,0.7443,9824499989.0
2008-02-06 04:00:00,0.7443,0.7444,0.7442,0.7444,7693299957.0
2008-02-06 04:15:00,0.7444,0.7447,0.7443,0.7445,14186000055.0
2008-02-06 04:30:00,0.74455,0.7447,0.7443,0.7443,7497900043.0
2008-02-06 04:45:00,0.7443,0.7445,0.7442,0.7445,5194500028.0
2008-02-06 05:00:00,0.7445,0.7447,0.7444,0.7446,7074500001.0
2008-02-06 05:15:00,0.7446,0.74505,0.7446,0.7449,2320099993.0
2008-02-06 05:30:00,0.7449,0.7451,0.7447,0.745,8936500100.0
2008-02-06 05:45:00,0.745,0.7451,0.7445,0.7447,6363400011.0
2008-02-06 06:00:00,0.7447,0.7449,0.74445,0.74475,1565700009.0
2008-02-06 06:15:00,0.74475,0.7449,0.74455,0.7449,4079000080.0
2008-02-06 06:30:00,0.7449,0.74495,0.7445,0.7448,3582899929.0
2008-02-06 06:45:00,0.7448,0.7452,0.74465,0.7451,4589399989.0
2008-02-06 07:00:00,0.7451,0.74545,0.745,0.74515,3278300004.0
2008-02-06 07:15:00,0.74515,0.74535,0.7449,0.74505,5446000026.0
2008-02-06 07:30:00,0.74505,0.74525,0.74495,0.74525,2884699986.0
2008-02-06 07:45:00,0.74525,0.7456,0.7448,0.74555,2096000002.0
2008-02-06 08:00:00,0.74555,0.74555,0.745,0.7451,1386500000.0
2008-02-06 08:15:00,0.7451,0.7456,0.7451,0.7455,431600000.0
2008-02-06 08:30:00,0.7455,0.7455,0.74515,0.7455,1595200000.0
2008-02-06 08:45:00,0.7455,0.7455,0.745,0.7452,2336200000.0
2008-02-06 09:00:00,0.7452,0.746,0.7452,0.7457,1401800000.0
2008-02-06 09:15:00,0.7457,0.74655,0.7456,0.74635,1498350000.0
2008-02-06 09:30:00,0.74635,0.7464,0.7459,0.7462,3740500011.0
2008-02-06 09:45:00,0.7462,0.74725,0.746,0.747,3827700001.0
2008-02-06 10:00:00,0.747,0.7475,0.74655,0.7468,7054840017.0
2008-02-06 10:15:00,0.74675,0.747,0.74575,0.74655,6074899986.0
2008-02-06 10:30:00,0.74655,0.74685,0.7459,0.7463,4158600004.0
2008-02-06 10:45:00,0.7463,0.74665,0.74555,0.7456,5860400007.0
2008-02-06 11:00:00,0.7456,0.7463,0.74545,0.74615,4636099999.0
2008-02-06 11:15:00,0.74615,0.7464,0.74605,0.74615,3461000000.0
2008-02-06 11:30:00,0.74615,0.74625,0.7454,0.7458,4181300037.0
2008-02-06 11:45:00,0.7458,0.74625,0.7457,0.74585,7283600086.0
2008-02-06 12:00:00,0.74585,0.74635,0.7458,0.74625,3512400005.0
2008-02-06 12:15:00,0.74625,0.7464,0.74565,0.74575,3924500006.0
2008-02-06 12:30:00,0.74575,0.7461,0.7455,0.74585,7804100002.0
2008-02-06 12:45:00,0.74585,0.7463,0.74585,0.74615,8367700014.0
2008-02-06 13:00:00,0.74615,0.74635,0.7459,0.74635,4388100013.0
2008-02-06 13:15:00,0.7463,0.74655,0.746,0.74635,4457100018.0
2008-02-06 13:30:00,0.74635,0.7465,0.74615,0.74645,2890800008.0
2008-02-06 13:45:00,0.74645,0.7466,0.746,0.74625,4608699997.0
2008-02-06 14:00:00,0.74625,0.74665,0.7462,0.7466,2908700001.0
2008-02-06 14:15:00,0.7466,0.7467,0.7463,0.7467,3244299998.0
2008-02-06 14:30:00,0.7467,0.74685,0.74645,0.7466,3181499991.0
2008-02-06 14:45:00,0.7466,0.74675,0.74625,0.74645,3822600013.0
2008-02-06 15:00:00,0.74645,0.7471,0.74635,0.74695,9429700016.0
2008-02-06 15:15:00,0.7469,0.74705,0.74625,0.74635,6304299997.0
2008-02-06 15:30:00,0.74635,0.747,0.74625,0.7463,10639700041.0
2008-02-06 15:45:00,0.7463,0.7468,0.74625,0.7464,10811100019.0
2008-02-06 16:00:00,0.7464,0.747,0.7463,0.7468,4770900002.0
2008-02-06 16:15:00,0.7468,0.7475,0.7468,0.7473,10655400026.0
2008-02-06 16:30:00,0.7473,0.7473,0.7466,0.7466,13786299991.0
2008-02-06 16:45:00,0.7466,0.74705,0.7465,0.74685,5355900017.0
2008-02-06 17:00:00,0.74685,0.7473,0.7468,0.7473,3854200001.0
2008-02-06 17:15:00,0.7473,0.7476,0.7468,0.747,6195299992.0
2008-02-06 17:30:00,0.747,0.7471,0.74665,0.7468,4511900000.0
2008-02-06 17:45:00,0.74685,0.7482,0.74655,0.7477,9407200000.0
2008-02-06 18:00:00,0.74775,0.74775,0.7471,0.74715,6762699995.0
2008-02-06 18:15:00,0.74715,0.74745,0.74665,0.7472,5868300002.0
2008-02-06 18:30:00,0.74715,0.7472,0.74665,0.74675,3814100008.0
2008-02-06 18:45:00,0.74675,0.7471,0.74665,0.7471,4133500013.0
2008-02-06 19:00:00,0.7471,0.7472,0.74665,0.7467,3444300004.0
2008-02-06 19:15:00,0.7467,0.7469,0.7465,0.74655,1209199999.0
2008-02-06 19:30:00,0.74655,0.74655,0.7458,0.7462,2694434896.0
2008-02-06 19:45:00,0.7462,0.7462,0.7459,0.7461,6593279992.0
2008-02-06 20:00:00,0.7461,0.7466,0.7461,0.7465,5584100000.0
2008-02-06 20:15:00,0.7465,0.7465,0.74615,0.7464,5337900012.0
2008-02-06 20:30:00,0.7464,0.74665,0.74635,0.7464,4927820024.0
2008-02-06 20:45:00,0.7464,0.7464,0.7462,0.74635,6208219998.0
2008-02-06 21:00:00,0.74635,0.7468,0.7463,0.7467,8175900003.0
2008-02-06 21:15:00,0.7467,0.7468,0.74645,0.7465,9820060002.0
2008-02-06 21:30:00,0.7465,0.7465,0.7461,0.7464,4916420000.0
2008-02-06 21:45:00,0.7464,0.7465,0.74625,0.74625,4944160000.0
2008-02-06 22:00:00,0.74625,0.74635,0.7459,0.74595,6905360000.0
2008-02-06 22:15:00,0.74595,0.7462,0.7459,0.7461,6573579993.0
2008-02-06 22:30:00,0.7461,0.7461,0.74585,0.7459,5478940001.0
2008-02-06 22:45:00,0.7459,0.7461,0.7457,0.746,11259799996.0
2008-02-06 23:00:00,0.746,0.7461,0.74585,0.746,5902519998.0
2008-02-06 23:15:00,0.746,0.746,0.7456,0.7457,4377956978.0
2008-02-06 23:30:00,0.7457,0.7463,0.7456,0.7463,8772759990.0
2008-02-06 23:45:00,0.7463,0.7464,0.7457,0.7458,6540919993.0
2008-02-07 00:00:00,0.7458,0.7462,0.7456,0.7462,7176299954.0
2008-02-07 00:15:00,0.74619,0.74619,0.7454,0.74555,5640700000.0
2008-02-07 00:30:00,0.74555,0.7462,0.7455,0.74605,5668800000.0
2008-02-07 00:45:00,0.7461,0.7461,0.7452,0.74525,5866500000.0
2008-02-07 01:00:00,0.7453,0.7458,0.74525,0.7455,6153120000.0
2008-02-07 01:15:00,0.7455,0.7457,0.74525,0.74565,7375060010.0
2008-02-07 01:30:00,0.74565,0.7457,0.74525,0.74545,8334039995.0
2008-02-07 01:45:00,0.74545,0.74545,0.74515,0.7452,7576620011.0
2008-02-07 02:00:00,0.7452,0.74555,0.7452,0.7455,11403000032.0
2008-02-07 02:15:00,0.7455,0.7459,0.7453,0.7459,6127699999.0
2008-02-07 02:30:00,0.7459,0.74605,0.74555,0.74575,9190399995.0
2008-02-07 02:45:00,0.74575,0.74615,0.74565,0.746,7263700016.0
2008-02-07 03:00:00,0.74605,0.74625,0.74585,0.74585,9130700008.0
2008-02-07 03:15:00,0.74585,0.7462,0.7457,0.7459,7688299948.0
2008-02-07 03:30:00,0.7459,0.74605,0.7458,0.746,3872299940.0
2008-02-07 03:45:00,0.746,0.74605,0.74575,0.746,7669099977.0
2008-02-07 04:00:00,0.746,0.746,0.7457,0.74595,4793300000.0
2008-02-07 04:15:00,0.74595,0.746,0.74565,0.7457,6744500024.0
2008-02-07 04:30:00,0.7457,0.74605,0.7456,0.7459,6017499985.0
2008-02-07 04:45:00,0.7459,0.74595,0.7457,0.74575,8301999989.0
2008-02-07 05:00:00,0.7457,0.74585,0.7455,0.74585,3652299894.0
2008-02-07 05:15:00,0.74585,0.7461,0.74565,0.74595,4852099927.0
2008-02-07 05:30:00,0.74595,0.74595,0.74575,0.74595,2495799969.0
2008-02-07 05:45:00,0.74595,0.746,0.7456,0.7458,7862899956.0
2008-02-07 06:00:00,0.7458,0.746,0.7455,0.7457,9549600038.0
2008-02-07 06:15:00,0.7457,0.7459,0.7454,0.7457,7959700006.0
2008-02-07 06:30:00,0.7457,0.746,0.74565,0.7458,7697100061.0
2008-02-07 06:45:00,0.7458,0.74605,0.7457,0.746,3934300002.0
2008-02-07 07:00:00,0.7459,0.74615,0.7458,0.74595,3408999998.0
2008-02-07 07:15:00,0.74595,0.74615,0.74555,0.7459,2023599996.0
2008-02-07 07:30:00,0.7459,0.7459,0.74565,0.74585,1342799999.0
2008-02-07 07:45:00,0.74585,0.7459,0.74525,0.74535,1531600000.0
2008-02-07 08:00:00,0.74535,0.7456,0.7453,0.74555,2014400000.0
2008-02-07 08:15:00,0.74555,0.74575,0.7453,0.74565,3939200021.0
2008-02-07 08:30:00,0.74565,0.7461,0.7456,0.7461,5013599998.0
2008-02-07 08:45:00,0.7461,0.7461,0.74565,0.746,7556899981.0
2008-02-07 09:00:00,0.746,0.7463,0.7457,0.7458,13773199957.0
2008-02-07 09:15:00,0.7458,0.7462,0.7458,0.746,6066999984.0
2008-02-07 09:30:00,0.746,0.74615,0.7457,0.7459,10574800011.0
2008-02-07 09:45:00,0.7459,0.7464,0.74585,0.7463,11937100009.0
2008-02-07 10:00:00,0.74635,0.7467,0.74605,0.74655,3646100001.0
2008-02-07 10:15:00,0.74655,0.7468,0.74645,0.7466,3281599996.0
2008-02-07 10:30:00,0.7466,0.7471,0.7466,0.747,2928000001.0
2008-02-07 10:45:00,0.747,0.7472,0.7468,0.7472,4552399999.0
2008-02-07 11:00:00,0.7472,0.7477,0.7471,0.7476,4935599999.0
2008-02-07 11:15:00,0.7476,0.74775,0.7471,0.74735,4703100006.0
2008-02-07 11:30:00,0.74735,0.7494,0.74735,0.7489,5935200004.0
2008-02-07 11:45:00,0.7489,0.74975,0.7489,0.74915,4428100002.0
2008-02-07 12:00:00,0.74915,0.7494,0.7489,0.74915,5264700004.0
2008-02-07 12:15:00,0.74915,0.75,0.74915,0.7499,3971500000.0
2008-02-07 12:30:00,0.7499,0.75025,0.7496,0.74985,2063100000.0
2008-02-07 12:45:00,0.74985,0.7501,0.7494,0.7496,4447800000.0
2008-02-07 13:00:00,0.7496,0.7497,0.74905,0.7492,2445900001.0
2008-02-07 13:15:00,0.74925,0.7494,0.749,0.749,2995700001.0
2008-02-07 13:30:00,0.749,0.7496,0.749,0.7493,2571100002.0
2008-02-07 13:45:00,0.7493,0.7494,0.74865,0.74885,3341400000.0
2008-02-07 14:00:00,0.74905,0.74945,0.74765,0.74875,6764700006.0
2008-02-07 14:15:00,0.7487,0.75025,0.74865,0.74975,5872200005.0
2008-02-07 14:30:00,0.74975,0.7498,0.74865,0.7488,5034900003.0
2008-02-07 14:45:00,0.7488,0.74915,0.7482,0.74855,9048900008.0
2008-02-07 15:00:00,0.74855,0.7498,0.7485,0.7491,4607299996.0
2008-02-07 15:15:00,0.74905,0.7494,0.7489,0.7491,7627200020.0
2008-02-07 15:30:00,0.7491,0.7492,0.74705,0.7475,4309000000.0
2008-02-07 15:45:00,0.7475,0.7478,0.746,0.7468,4738550001.0
2008-02-07 16:00:00,0.7468,0.7469,0.7462,0.7466,5013299999.0
2008-02-07 16:15:00,0.7466,0.7467,0.74625,0.7464,4124700002.0
2008-02-07 16:30:00,0.7464,0.7467,0.74595,0.746,4472900000.0
2008-02-07 16:45:00,0.746,0.7472,0.7457,0.74695,10030499930.0
2008-02-07 17:00:00,0.74695,0.7474,0.7468,0.7469,9548750000.0
2008-02-07 17:15:00,0.7469,0.7472,0.7467,0.747,5671799999.0
2008-02-07 17:30:00,0.747,0.74705,0.7466,0.7467,7387299999.0
2008-02-07 17:45:00,0.7467,0.747,0.7464,0.7469,3155900000.0
2008-02-07 18:00:00,0.7469,0.7472,0.7466,0.747,5614100003.0
2008-02-07 18:15:00,0.747,0.74735,0.747,0.7471,7269100002.0
2008-02-07 18:30:00,0.7471,0.7472,0.7465,0.74665,5942300008.0
2008-02-07 18:45:00,0.74665,0.7467,0.74625,0.74635,4122300000.0
2008-02-07 19:00:00,0.74635,0.74635,0.74595,0.74615,1886000000.0
2008-02-07 19:15:00,0.74615,0.7464,0.746,0.74625,2524200000.0
2008-02-07 19:30:00,0.74625,0.7464,0.7457,0.7458,4279899996.0
2008-02-07 19:45:00,0.7458,0.74595,0.7455,0.7456,2499600000.0
2008-02-07 20:00:00,0.7456,0.7459,0.7447,0.7449,3189600001.0
2008-02-07 20:15:00,0.7449,0.74525,0.74475,0.7452,1774299999.0
2008-02-07 20:30:00,0.74525,0.7453,0.74455,0.74515,3234100012.0
2008-02-07 20:45:00,0.74515,0.74565,0.74495,0.74565,6433300008.0
2008-02-07 21:00:00,0.74565,0.74615,0.74555,0.7458,5317299995.0
2008-02-07 21:15:00,0.7458,0.7458,0.74505,0.7452,7321199996.0
2008-02-07 21:30:00,0.7452,0.7453,0.7445,0.7449,5185000000.0
2008-02-07 21:45:00,0.7449,0.7452,0.74445,0.74505,4454850001.0
2008-02-07 22:00:00,0.74505,0.7454,0.74495,0.7453,5383799999.0
2008-02-07 22:15:00,0.7453,0.7456,0.7452,0.7454,4770399999.0
2008-02-07 22:30:00,0.7455,0.7455,0.7452,0.7453,3359500000.0
2008-02-07 22:45:00,0.7453,0.7453,0.74495,0.74505,6692499991.0
2008-02-07 23:00:00,0.74505,0.7456,0.745,0.7455,1869300000.0
2008-02-07 23:15:00,0.7455,0.74555,0.74515,0.74535,1838700001.0
2008-02-07 23:30:00,0.74535,0.74535,0.74505,0.7452,1700600000.0
2008-02-07 23:45:00,0.7452,0.7457,0.7452,0.7455,1926100000.0
2008-02-08 00:00:00,0.7455,0.74585,0.7454,0.74555,1123900000.0
2008-02-08 00:15:00,0.74555,0.7459,0.74535,0.74585,1020000000.0
2008-02-08 00:30:00,0.74585,0.74595,0.74555,0.7459,1531800000.0
2008-02-08 00:45:00,0.7459,0.7459,0.7455,0.74565,1642100000.0
2008-02-08 01:00:00,0.74565,0.7459,0.74525,0.7453,4224600000.0
2008-02-08 01:15:00,0.7453,0.74555,0.74525,0.7454,3085899999.0
2008-02-08 01:30:00,0.7454,0.74565,0.7453,0.74535,3906700000.0
2008-02-08 01:45:00,0.7453,0.7454,0.74505,0.74515,3558900000.0
2008-02-08 02:00:00,0.74515,0.7452,0.7448,0.7449,6279600033.0
2008-02-08 02:15:00,0.7449,0.74515,0.7449,0.74495,3678899993.0
2008-02-08 02:30:00,0.74495,0.74515,0.74495,0.745,4051299992.0
2008-02-08 02:45:00,0.745,0.7452,0.7449,0.74495,5920799985.0
2008-02-08 03:00:00,0.74495,0.7451,0.74485,0.745,2576599999.0
2008-02-08 03:15:00,0.745,0.745,0.745,0.745,757300000.0
2008-02-08 03:30:00,0.745,0.7453,0.7449,0.74505,5131499996.0
2008-02-08 03:45:00,0.74505,0.7451,0.7449,0.745,1311799999.0
2008-02-08 04:00:00,0.745,0.7453,0.745,0.7453,5105299984.0
2008-02-08 04:15:00,0.7453,0.7454,0.74515,0.7454,3752199977.0
2008-02-08 04:30:00,0.7454,0.74575,0.7453,0.7455,7650699997.0
2008-02-08 04:45:00,0.7455,0.7456,0.7454,0.7454,6371500004.0
2008-02-08 05:00:00,0.7454,0.74545,0.7453,0.7453,2320900008.0
2008-02-08 05:15:00,0.7453,0.74585,0.7453,0.74545,2454699995.0
2008-02-08 05:30:00,0.74545,0.74565,0.7451,0.7453,3646300012.0
2008-02-08 05:45:00,0.7453,0.74545,0.745,0.745,3015400015.0
2008-02-08 06:00:00,0.745,0.74515,0.7449,0.7451,2220399994.0
2008-02-08 06:15:00,0.7451,0.7451,0.7449,0.745,1597599997.0
2008-02-08 06:30:00,0.74495,0.745,0.7449,0.74495,2631699997.0
2008-02-08 06:45:00,0.74495,0.7451,0.7449,0.745,2273299979.0
2008-02-08 07:00:00,0.745,0.745,0.74475,0.7448,2934100002.0
2008-02-08 07:15:00,0.7448,0.745,0.7448,0.7448,3100100009.0
2008-02-08 07:30:00,0.7448,0.7449,0.74455,0.74465,2869899996.0
2008-02-08 07:45:00,0.74465,0.74495,0.74465,0.7447,6328299972.0
2008-02-08 08:00:00,0.74475,0.7449,0.74465,0.7447,5738399982.0
2008-02-08 08:15:00,0.7447,0.74505,0.74455,0.745,4356799982.0
2008-02-08 08:30:00,0.74505,0.74515,0.7446,0.7447,3230099983.0
2008-02-08 08:45:00,0.7448,0.7453,0.7445,0.7452,864899997.0
2008-02-08 09:00:00,0.7452,0.7452,0.74475,0.74505,1185400000.0
2008-02-08 09:15:00,0.74505,0.7451,0.7444,0.74485,2418199999.0
2008-02-08 09:30:00,0.74485,0.74525,0.7446,0.7451,2652700003.0
2008-02-08 09:45:00,0.7451,0.7451,0.7446,0.7448,1353800001.0
2008-02-08 10:00:00,0.74485,0.7453,0.7448,0.7449,1531000000.0
2008-02-08 10:15:00,0.7449,0.7451,0.7431,0.7431,4311720002.0
2008-02-08 10:30:00,0.7431,0.74325,0.7426,0.743,2153282632.0
2008-02-08 10:45:00,0.743,0.7436,0.743,0.7432,4264699997.0
2008-02-08 11:00:00,0.7432,0.7439,0.74295,0.74375,3349800000.0
2008-02-08 11:15:00,0.74375,0.74385,0.74335,0.7438,5245099999.0
2008-02-08 11:30:00,0.7438,0.7441,0.7432,0.7433,4176500011.0
2008-02-08 11:45:00,0.7433,0.7435,0.743,0.7431,5206900001.0
2008-02-08 12:00:00,0.7431,0.74325,0.7429,0.74305,4555300000.0
2008-02-08 12:15:00,0.74305,0.7432,0.74275,0.74305,3456100005.0
2008-02-08 12:30:00,0.74305,0.7431,0.74275,0.743,3724800001.0
2008-02-08 12:45:00,0.743,0.74315,0.7427,0.74315,3635900002.0
2008-02-08 13:00:00,0.74315,0.7433,0.7425,0.74275,5511000010.0
2008-02-08 13:15:00,0.74275,0.7433,0.7427,0.7431,2919200011.0
2008-02-08 13:30:00,0.7431,0.7433,0.7429,0.743,5124200000.0
2008-02-08 13:45:00,0.743,0.74325,0.74285,0.7432,5292100000.0
2008-02-08 14:00:00,0.7432,0.7432,0.74285,0.7429,5183100049.0
2008-02-08 14:15:00,0.7429,0.74325,0.7428,0.743,5202600021.0
2008-02-08 14:30:00,0.743,0.7438,0.74285,0.74365,5150000008.0
2008-02-08 14:45:00,0.74365,0.74505,0.7436,0.74465,5810500043.0
2008-02-08 15:00:00,0.74465,0.7452,0.74455,0.7447,6100899988.0
2008-02-08 15:15:00,0.7447,0.7448,0.74435,0.7445,2971500001.0
2008-02-08 15:30:00,0.7445,0.7446,0.7443,0.7445,1867499998.0
2008-02-08 15:45:00,0.7445,0.7446,0.7443,0.74435,4115299971.0
2008-02-08 16:00:00,0.74435,0.7445,0.74405,0.74415,2699799999.0
2008-02-08 16:15:00,0.74415,0.7447,0.74405,0.74445,1966400000.0
2008-02-08 16:30:00,0.74445,0.7445,0.7442,0.7444,2780599998.0
2008-02-08 16:45:00,0.7444,0.74475,0.7442,0.74435,2631700000.0
2008-02-08 17:00:00,0.74435,0.74485,0.7443,0.74455,2135600000.0
2008-02-08 17:15:00,0.74455,0.74465,0.7443,0.74455,2689700002.0
2008-02-08 17:30:00,0.74455,0.7448,0.7444,0.74475,4422900003.0
2008-02-08 17:45:00,0.74475,0.7454,0.7447,0.74475,3476999999.0
2008-02-08 18:00:00,0.74475,0.74535,0.74465,0.7451,1971199998.0
2008-02-08 18:15:00,0.7451,0.74535,0.74455,0.7448,2251099999.0
2008-02-08 18:30:00,0.7448,0.74505,0.74465,0.7449,2116000000.0
2008-02-08 18:45:00,0.7449,0.74495,0.74445,0.7448,2378399999.0
2008-02-08 19:00:00,0.7448,0.7448,0.74425,0.74425,2883700005.0
2008-02-08 19:15:00,0.74425,0.7444,0.74395,0.7441,2540400002.0
2008-02-08 19:30:00,0.7441,0.7444,0.74395,0.7443,858000002.0
2008-02-08 19:45:00,0.7443,0.7446,0.74425,0.7445,1377700000.0
2008-02-08 20:00:00,0.7445,0.74545,0.7442,0.7454,1819599999.0
2008-02-08 20:15:00,0.74535,0.7457,0.7448,0.7452,4402100003.0
2008-02-08 20:30:00,0.7452,0.7455,0.74505,0.7454,5231099992.0
2008-02-08 20:45:00,0.7454,0.74655,0.74535,0.74635,6658300008.0
2008-02-08 21:00:00,0.74635,0.7465,0.7456,0.7458,2738200006.0
2008-02-08 21:15:00,0.7458,0.7459,0.74555,0.74565,2337800000.0
2008-02-08 21:30:00,0.74565,0.74565,0.74515,0.7452,2794499983.0
2008-02-08 21:45:00,0.7452,0.7455,0.7452,0.7455,4997799964.0
2008-02-08 22:00:00,0.7455,0.74585,0.74535,0.7454,6903599997.0
2008-02-08 22:15:00,0.7454,0.74575,0.74535,0.74545,5487699949.0
2008-02-08 22:30:00,0.74545,0.74565,0.74535,0.74565,3078599981.0
2008-02-08 22:45:00,0.74565,0.7458,0.7455,0.7458,5924599994.0
2008-02-08 23:00:00,0.7458,0.7458,0.74529,0.74566,6398600005.0
2008-02-08 23:15:00,0.74566,0.74572,0.7453,0.74554,4773100007.0
2008-02-08 23:30:00,0.7455,0.7456,0.74507,0.74508,5860399990.0
2008-02-08 23:45:00,0.74508,0.7453,0.74481,0.74481,8717199998.0
2008-02-11 00:00:00,0.74583,0.74605,0.74543,0.74571,7074499981.0
2008-02-11 00:15:00,0.74578,0.74629,0.74548,0.74576,4155399984.0
2008-02-11 00:30:00,0.74597,0.74625,0.74572,0.74615,810399996.0
2008-02-11 00:45:00,0.74615,0.74625,0.74585,0.74615,179600000.0
2008-02-11 01:00:00,0.74615,0.7463,0.74595,0.7461,386400000.0
2008-02-11 01:15:00,0.74605,0.7463,0.7459,0.74615,534100000.0
2008-02-11 01:30:00,0.7461,0.74615,0.74595,0.7461,594500000.0
2008-02-11 01:45:00,0.7461,0.74625,0.7459,0.74625,587200000.0
2008-02-11 02:00:00,0.74625,0.7466,0.7461,0.7466,432400000.0
2008-02-11 02:15:00,0.74655,0.747,0.74645,0.74675,505300000.0
2008-02-11 02:30:00,0.74675,0.74735,0.7466,0.7467,559300000.0
2008-02-11 02:45:00,0.7468,0.74705,0.7464,0.7467,733899999.0
2008-02-11 03:00:00,0.7467,0.7467,0.7463,0.7464,1137200000.0
2008-02-11 03:15:00,0.7464,0.7464,0.7459,0.7461,1029200000.0
2008-02-11 03:30:00,0.7461,0.7462,0.74585,0.746,662500000.0
2008-02-11 03:45:00,0.746,0.7465,0.746,0.7463,470700000.0
2008-02-11 04:00:00,0.7463,0.7463,0.7461,0.74615,213700000.0
2008-02-11 04:15:00,0.74615,0.7463,0.7461,0.7463,158299999.0
2008-02-11 04:30:00,0.7463,0.74635,0.74615,0.7462,301900000.0
2008-02-11 04:45:00,0.7462,0.7462,0.74585,0.7459,496799999.0
2008-02-11 05:00:00,0.7459,0.7461,0.74585,0.746,489600000.0
2008-02-11 05:15:00,0.746,0.7461,0.746,0.746,147200000.0
2008-02-11 05:30:00,0.746,0.74615,0.7459,0.746,382800000.0
2008-02-11 05:45:00,0.746,0.746,0.74585,0.7459,1031200000.0
2008-02-11 06:00:00,0.7459,0.74615,0.74585,0.74605,653100000.0
2008-02-11 06:15:00,0.7461,0.74705,0.74595,0.747,574400000.0
2008-02-11 06:30:00,0.747,0.7471,0.74645,0.7468,1000000000.0
2008-02-11 06:45:00,0.7468,0.74695,0.74645,0.7466,849099999.0
2008-02-11 07:00:00,0.7466,0.74735,0.7465,0.747,450300000.0
2008-02-11 07:15:00,0.747,0.7473,0.7468,0.7473,645100000.0
2008-02-11 07:30:00,0.7473,0.7475,0.74725,0.74745,704400000.0
2008-02-11 07:45:00,0.7474,0.74765,0.74725,0.7475,724100000.0
2008-02-11 08:00:00,0.7475,0.7478,0.74735,0.74745,746100000.0
2008-02-11 08:15:00,0.74745,0.7475,0.74695,0.74705,779999999.0
2008-02-11 08:30:00,0.74705,0.74755,0.74705,0.7472,673500000.0
2008-02-11 08:45:00,0.74715,0.7476,0.7469,0.7476,708100001.0
2008-02-11 09:00:00,0.7476,0.7478,0.7473,0.7478,1486900000.0
2008-02-11 09:15:00,0.7478,0.7485,0.7478,0.7481,1564269999.0
2008-02-11 09:30:00,0.7481,0.7491,0.7481,0.74895,3194900018.0
2008-02-11 09:45:00,0.74895,0.7498,0.74895,0.7492,5052118799.0
2008-02-11 10:00:00,0.74925,0.7508,0.7491,0.7506,4812100007.0
2008-02-11 10:15:00,0.7506,0.75065,0.75005,0.7501,1829349999.0
2008-02-11 10:30:00,0.7501,0.7502,0.7494,0.7495,1239399999.0
2008-02-11 10:45:00,0.7495,0.7497,0.7492,0.7492,1437100002.0
2008-02-11 11:00:00,0.7492,0.74955,0.7492,0.7494,837900000.0
2008-02-11 11:15:00,0.7494,0.7496,0.74905,0.74905,1343699998.0
2008-02-11 11:30:00,0.74905,0.74905,0.747,0.7473,2511800001.0
2008-02-11 11:45:00,0.7473,0.7473,0.74595,0.7465,3752800001.0
2008-02-11 12:00:00,0.7464,0.7465,0.7461,0.7464,1285699998.0
2008-02-11 12:15:00,0.7464,0.7467,0.74605,0.7462,1156700000.0
2008-02-11 12:30:00,0.7462,0.74625,0.7452,0.74565,2193500001.0
2008-02-11 12:45:00,0.74565,0.74585,0.7456,0.74575,591700000.0
2008-02-11 13:00:00,0.74575,0.74605,0.7457,0.74585,673400000.0
2008-02-11 13:15:00,0.74585,0.7464,0.74575,0.7463,1047900000.0
2008-02-11 13:30:00,0.74635,0.7466,0.7462,0.7463,1571699999.0
2008-02-11 13:45:00,0.7463,0.74655,0.7458,0.7461,2409300000.0
2008-02-11 14:00:00,0.7461,0.74625,0.746,0.746,1106700000.0
2008-02-11 14:15:00,0.746,0.747,0.746,0.7468,807800000.0
2008-02-11 14:30:00,0.7468,0.7471,0.7467,0.7468,1975399991.0
2008-02-11 14:45:00,0.7468,0.74685,0.74655,0.7466,818800000.0
2008-02-11 15:00:00,0.7466,0.7466,0.746,0.7462,1525600000.0
2008-02-11 15:15:00,0.74615,0.7462,0.7454,0.7459,1709900000.0
2008-02-11 15:30:00,0.7459,0.74635,0.7456,0.7457,1600300000.0
2008-02-11 15:45:00,0.7457,0.7461,0.7455,0.7456,1668300000.0
2008-02-11 16:00:00,0.7456,0.7458,0.74535,0.7455,1787599999.0
2008-02-11 16:15:00,0.7455,0.74565,0.7453,0.7456,1503199999.0
2008-02-11 16:30:00,0.7456,0.7459,0.74545,0.7459,1133999999.0
2008-02-11 16:45:00,0.7459,0.74615,0.74565,0.74565,1274000000.0
2008-02-11 17:00:00,0.7457,0.7457,0.745,0.7451,1675400001.0
2008-02-11 17:15:00,0.7451,0.7452,0.74455,0.7447,1540300003.0
2008-02-11 17:30:00,0.7447,0.7451,0.74465,0.74505,981500000.0
2008-02-11 17:45:00,0.74505,0.74505,0.7439,0.7442,1674799999.0
2008-02-11 18:00:00,0.7442,0.7445,0.744,0.7442,1922280000.0
2008-02-11 18:15:00,0.7442,0.74465,0.7442,0.74455,1205200000.0
2008-02-11 18:30:00,0.74455,0.7447,0.7443,0.74435,1213900000.0
2008-02-11 18:45:00,0.74435,0.7446,0.7442,0.7443,881800000.0
2008-02-11 19:00:00,0.7443,0.74465,0.7442,0.7443,910200000.0
2008-02-11 19:15:00,0.7443,0.74455,0.7438,0.7439,816400000.0
2008-02-11 19:30:00,0.7439,0.7444,0.7439,0.744,1568400000.0
2008-02-11 19:45:00,0.744,0.7443,0.74385,0.7442,1015600000.0
2008-02-11 20:00:00,0.7442,0.7443,0.74385,0.74415,1737100002.0
2008-02-11 20:15:00,0.74415,0.7442,0.74385,0.74415,972600003.0
2008-02-11 20:30:00,0.74415,0.74425,0.7441,0.7441,537250000.0
2008-02-11 20:45:00,0.7441,0.7442,0.74385,0.7441,1158200000.0
2008-02-11 21:00:00,0.7441,0.7443,0.74395,0.74425,1193500000.0
2008-02-11 21:15:00,0.7443,0.7446,0.74425,0.7446,1365399999.0
2008-02-11 21:30:00,0.7446,0.7449,0.7444,0.7445,2350400000.0
2008-02-11 21:45:00,0.7445,0.7445,0.7442,0.74425,2096699998.0
2008-02-11 22:00:00,0.74425,0.7446,0.74425,0.7445,2719499998.0
2008-02-11 22:15:00,0.7445,0.7448,0.7444,0.74475,815990000.0
2008-02-11 22:30:00,0.74475,0.74475,0.7445,0.7446,892140000.0
2008-02-11 22:45:00,0.7446,0.7446,0.7443,0.7443,451600000.0
2008-02-11 23:00:00,0.7443,0.7444,0.74415,0.7442,1024500000.0
2008-02-11 23:15:00,0.7442,0.74425,0.7441,0.7442,534900000.0
2008-02-11 23:30:00,0.7442,0.74435,0.74405,0.7442,1009200000.0
2008-02-11 23:45:00,0.7442,0.7442,0.7439,0.74395,589799999.0
2008-02-12 00:00:00,0.74395,0.7442,0.74385,0.7441,3375899992.0
2008-02-12 00:15:00,0.7441,0.7442,0.7438,0.744,2931500001.0
2008-02-12 00:30:00,0.744,0.74455,0.74395,0.7445,1067900000.0
2008-02-12 00:45:00,0.7445,0.7445,0.7441,0.7442,1654300000.0
2008-02-12 01:00:00,0.7442,0.74435,0.7441,0.7443,762450000.0
2008-02-12 01:15:00,0.7443,0.7444,0.7443,0.7444,858250000.0
2008-02-12 01:30:00,0.7444,0.7444,0.7442,0.7444,175500000.0
2008-02-12 01:45:00,0.7444,0.7444,0.74355,0.74375,4702100003.0
2008-02-12 02:00:00,0.74375,0.7439,0.74365,0.7438,8393399992.0
2008-02-12 02:15:00,0.7438,0.7441,0.74375,0.74395,4423199996.0
2008-02-12 02:30:00,0.74395,0.744,0.7437,0.74375,5566500015.0
2008-02-12 02:45:00,0.74375,0.74375,0.7434,0.7435,10648100020.0
2008-02-12 03:00:00,0.7435,0.7436,0.7435,0.7435,11503899910.0
2008-02-12 03:15:00,0.7435,0.7435,0.7432,0.7433,5997399981.0
2008-02-12 03:30:00,0.7433,0.74375,0.7433,0.7437,9036799990.0
2008-02-12 03:45:00,0.7437,0.74375,0.7436,0.7436,8256699978.0
2008-02-12 04:00:00,0.7436,0.7442,0.7436,0.7442,14571600073.0
2008-02-12 04:15:00,0.7442,0.7443,0.74405,0.7442,4746700004.0
2008-02-12 04:30:00,0.7442,0.74425,0.744,0.7441,9494399926.0
2008-02-12 04:45:00,0.7441,0.7443,0.74395,0.74395,5420100010.0
2008-02-12 05:00:00,0.74395,0.7441,0.74395,0.744,6158299946.0
2008-02-12 05:15:00,0.744,0.7441,0.744,0.744,4872499982.0
2008-02-12 05:30:00,0.744,0.7441,0.74395,0.74405,8596699976.0
2008-02-12 05:45:00,0.74405,0.7441,0.7439,0.744,6296300015.0
2008-02-12 06:00:00,0.744,0.7442,0.744,0.7441,5141000025.0
2008-02-12 06:15:00,0.7441,0.7441,0.744,0.7441,4307600004.0
2008-02-12 06:30:00,0.7441,0.7441,0.7439,0.744,5598599990.0
2008-02-12 06:45:00,0.744,0.744,0.7437,0.74385,4360300025.0
2008-02-12 07:00:00,0.74385,0.7439,0.7435,0.74375,6536799974.0
2008-02-12 07:15:00,0.74375,0.7438,0.74365,0.7437,4474800035.0
2008-02-12 07:30:00,0.7437,0.74375,0.7435,0.7436,7930500010.0
2008-02-12 07:45:00,0.7436,0.7438,0.74355,0.7436,13579200027.0
2008-02-12 08:00:00,0.7436,0.7441,0.7435,0.744,13021699967.0
2008-02-12 08:15:00,0.744,0.7445,0.7439,0.74425,15307099950.0
2008-02-12 08:30:00,0.74425,0.7447,0.7442,0.74465,11014499981.0
2008-02-12 08:45:00,0.74465,0.7449,0.74445,0.7448,10120199923.0
2008-02-12 09:00:00,0.7448,0.7448,0.74405,0.7445,5182853136.0
2008-02-12 09:15:00,0.7445,0.74455,0.74395,0.744,753700000.0
2008-02-12 09:30:00,0.744,0.7443,0.7437,0.7438,2516000000.0
2008-02-12 09:45:00,0.7438,0.7442,0.7436,0.74405,3151200000.0
2008-02-12 10:00:00,0.74405,0.7442,0.7432,0.74335,2144500001.0
2008-02-12 10:15:00,0.74335,0.74375,0.7431,0.7433,2409900001.0
2008-02-12 10:30:00,0.7433,0.7441,0.7433,0.74375,2756800000.0
2008-02-12 10:45:00,0.74375,0.7442,0.7436,0.7438,3792800000.0
2008-02-12 11:00:00,0.7438,0.74425,0.74335,0.7442,14726900235.0
2008-02-12 11:15:00,0.7442,0.7445,0.74355,0.74365,2892100004.0
2008-02-12 11:30:00,0.74365,0.7462,0.74365,0.7456,4336540006.0
2008-02-12 11:45:00,0.7456,0.7458,0.74545,0.7455,3906640043.0
2008-02-12 12:00:00,0.7455,0.7459,0.7453,0.74535,1658400000.0
2008-02-12 12:15:00,0.74535,0.74555,0.7449,0.7452,1559300000.0
2008-02-12 12:30:00,0.7452,0.74565,0.7452,0.7455,1465000004.0
2008-02-12 12:45:00,0.7455,0.7455,0.7448,0.745,2386699999.0
2008-02-12 13:00:00,0.745,0.74505,0.74455,0.7448,1667400000.0
2008-02-12 13:15:00,0.7448,0.74505,0.74425,0.74465,2904200003.0
2008-02-12 13:30:00,0.74465,0.7447,0.74415,0.7445,2766300004.0
2008-02-12 13:45:00,0.7445,0.74465,0.7442,0.74455,1190600000.0
2008-02-12 14:00:00,0.74455,0.74475,0.744,0.74425,3373200002.0
2008-02-12 14:15:00,0.74425,0.7445,0.74415,0.7445,2542700000.0
2008-02-12 14:30:00,0.74445,0.7454,0.74425,0.74525,2695300001.0
2008-02-12 14:45:00,0.74525,0.74555,0.745,0.74525,2911000001.0
2008-02-12 15:00:00,0.74525,0.7457,0.7451,0.7451,5144399997.0
2008-02-12 15:15:00,0.7451,0.7451,0.7446,0.7448,2840500005.0
2008-02-12 15:30:00,0.7448,0.7451,0.74465,0.7447,2320500000.0
2008-02-12 15:45:00,0.7447,0.74485,0.74455,0.7446,1506200000.0
2008-02-12 16:00:00,0.7446,0.74515,0.74445,0.7448,3105799999.0
2008-02-12 16:15:00,0.7448,0.7451,0.7445,0.7448,6363100048.0
2008-02-12 16:30:00,0.74475,0.74525,0.7446,0.7448,1877100002.0
2008-02-12 16:45:00,0.7448,0.74485,0.74415,0.74425,1872600001.0
2008-02-12 17:00:00,0.74425,0.7444,0.7438,0.7442,2234400001.0
2008-02-12 17:15:00,0.7442,0.7444,0.744,0.74425,1723899998.0
2008-02-12 17:30:00,0.74425,0.74425,0.7439,0.744,1296799999.0
2008-02-12 17:45:00,0.744,0.7443,0.74365,0.7443,1520899998.0
2008-02-12 18:00:00,0.7443,0.7443,0.74375,0.74385,2876400000.0
2008-02-12 18:15:00,0.74385,0.74455,0.74385,0.74425,2479800000.0
2008-02-12 18:30:00,0.74425,0.7443,0.7438,0.744,3656600000.0
2008-02-12 18:45:00,0.744,0.74405,0.7435,0.74355,3388200006.0
2008-02-12 19:00:00,0.74355,0.7439,0.7435,0.74375,4055200036.0
2008-02-12 19:15:00,0.7437,0.74385,0.7435,0.7436,1068400000.0
2008-02-12 19:30:00,0.7436,0.7438,0.7435,0.7437,768800000.0
2008-02-12 19:45:00,0.7437,0.74385,0.74355,0.7436,670000000.0
2008-02-12 20:00:00,0.7436,0.7437,0.74345,0.74365,1499000001.0
2008-02-12 20:15:00,0.74365,0.74395,0.7436,0.74375,937600003.0
2008-02-12 20:30:00,0.74375,0.7441,0.7437,0.74395,798300000.0
2008-02-12 20:45:00,0.74395,0.744,0.74375,0.744,601100000.0
2008-02-12 21:00:00,0.744,0.744,0.74365,0.7437,1055700000.0
2008-02-12 21:15:00,0.7437,0.74395,0.7435,0.7439,732500000.0
2008-02-12 21:30:00,0.7439,0.7439,0.74365,0.7437,903700000.0
2008-02-12 21:45:00,0.7437,0.7441,0.74355,0.74365,1531899998.0
2008-02-12 22:00:00,0.74365,0.7438,0.7435,0.7436,1973300001.0
2008-02-12 22:15:00,0.7436,0.7438,0.7435,0.7435,1986199997.0
2008-02-12 22:30:00,0.7435,0.7436,0.74325,0.7434,4038700005.0
2008-02-12 22:45:00,0.7434,0.74365,0.74325,0.74365,5049400028.0
2008-02-12 23:00:00,0.74365,0.7438,0.7434,0.7434,3543300000.0
2008-02-12 23:15:00,0.7434,0.74355,0.74335,0.7434,1975500000.0
2008-02-12 23:30:00,0.7434,0.74375,0.74335,0.74375,3981399994.0
2008-02-12 23:45:00,0.74375,0.74405,0.7436,0.7439,4032200000.0
2008-02-13 00:00:00,0.7439,0.7445,0.7439,0.7443,2992300000.0
2008-02-13 00:15:00,0.7443,0.7444,0.7439,0.744,3695299999.0
2008-02-13 00:30:00,0.744,0.7441,0.7438,0.74395,3219800000.0
2008-02-13 00:45:00,0.74395,0.7444,0.7438,0.744,2250400000.0
2008-02-13 01:00:00,0.744,0.74445,0.74395,0.74405,3239600004.0
2008-02-13 01:15:00,0.7441,0.7442,0.74405,0.7441,2010400000.0
2008-02-13 01:30:00,0.7441,0.7441,0.7436,0.7437,3120700000.0
2008-02-13 01:45:00,0.7437,0.74405,0.7437,0.7439,2924200000.0
2008-02-13 02:00:00,0.7439,0.7447,0.74385,0.7446,8930300026.0
2008-02-13 02:15:00,0.7446,0.7449,0.7446,0.7447,8011799999.0
2008-02-13 02:30:00,0.7447,0.7449,0.7446,0.7447,6473400033.0
2008-02-13 02:45:00,0.7447,0.74475,0.7445,0.7445,5262600004.0
2008-02-13 03:00:00,0.7445,0.74465,0.744,0.74435,3123900002.0
2008-02-13 03:15:00,0.74435,0.74435,0.74425,0.7443,2911600000.0
2008-02-13 03:30:00,0.7443,0.7443,0.74405,0.7441,430700000.0
2008-02-13 03:45:00,0.7441,0.7441,0.7439,0.74405,939900000.0
2008-02-13 04:00:00,0.74405,0.7442,0.74405,0.7441,342800000.0
2008-02-13 04:15:00,0.7441,0.74435,0.74405,0.74425,1067800000.0
2008-02-13 04:30:00,0.74425,0.7444,0.7441,0.7442,700200000.0
2008-02-13 04:45:00,0.7442,0.7443,0.7439,0.7442,848900000.0
2008-02-13 05:00:00,0.7442,0.7443,0.7439,0.74415,762800000.0
2008-02-13 05:15:00,0.74415,0.74415,0.7439,0.7441,400900000.0
2008-02-13 05:30:00,0.7441,0.74425,0.7439,0.74415,500500000.0
2008-02-13 05:45:00,0.74415,0.74425,0.7439,0.7442,411200000.0
2008-02-13 06:00:00,0.7442,0.7443,0.74415,0.7442,488100000.0
2008-02-13 06:15:00,0.7442,0.7444,0.7441,0.74415,260400000.0
2008-02-13 06:30:00,0.74415,0.7442,0.7439,0.7439,418000000.0
2008-02-13 06:45:00,0.74385,0.744,0.7438,0.7438,189600000.0
2008-02-13 07:00:00,0.7438,0.7438,0.7434,0.7434,804900000.0
2008-02-13 07:15:00,0.7434,0.7436,0.74335,0.7435,1026100000.0
2008-02-13 07:30:00,0.7435,0.7437,0.7435,0.74355,867500000.0
2008-02-13 07:45:00,0.74355,0.7439,0.74355,0.7438,522100000.0
2008-02-13 08:00:00,0.7438,0.7443,0.74365,0.7443,1335800002.0
2008-02-13 08:15:00,0.7443,0.7443,0.74395,0.74425,1341999999.0
2008-02-13 08:30:00,0.74425,0.74435,0.7439,0.74395,918300000.0
2008-02-13 08:45:00,0.74395,0.74415,0.7435,0.7441,1202200000.0
2008-02-13 09:00:00,0.7441,0.74415,0.74375,0.7439,605200000.0
2008-02-13 09:15:00,0.7439,0.74435,0.7439,0.7439,979800000.0
2008-02-13 09:30:00,0.7439,0.7439,0.7428,0.743,1650100000.0
2008-02-13 09:45:00,0.743,0.74315,0.7424,0.74285,1389199999.0
2008-02-13 10:00:00,0.74285,0.7437,0.74255,0.7436,1346100000.0
2008-02-13 10:15:00,0.7436,0.7439,0.74345,0.7436,1122500000.0
2008-02-13 10:30:00,0.7436,0.744,0.74335,0.744,1644199999.0
2008-02-13 10:45:00,0.744,0.74405,0.74375,0.74395,1624600001.0
2008-02-13 11:00:00,0.74405,0.74405,0.74365,0.74395,1621900002.0
2008-02-13 11:15:00,0.74395,0.74405,0.7437,0.74395,1226500000.0
2008-02-13 11:30:00,0.74395,0.74395,0.7429,0.74335,1341000001.0
2008-02-13 11:45:00,0.7433,0.7442,0.7433,0.74355,1839999999.0
2008-02-13 12:00:00,0.74355,0.7437,0.7428,0.74335,1765000000.0
2008-02-13 12:15:00,0.74335,0.7436,0.7429,0.7431,5298600000.0
2008-02-13 12:30:00,0.7431,0.7431,0.74175,0.7422,6183999992.0
2008-02-13 12:45:00,0.74225,0.74305,0.74215,0.7427,4742600004.0
2008-02-13 13:00:00,0.7427,0.7435,0.7427,0.7433,4880700001.0
2008-02-13 13:15:00,0.7433,0.7434,0.7429,0.74295,1994200000.0
2008-02-13 13:30:00,0.74295,0.7431,0.7423,0.7426,2621200001.0
2008-02-13 13:45:00,0.7426,0.74295,0.7425,0.7426,2625600007.0
2008-02-13 14:00:00,0.7426,0.7429,0.7426,0.7427,1171700001.0
2008-02-13 14:15:00,0.7427,0.7428,0.7425,0.7427,1151000000.0
2008-02-13 14:30:00,0.7427,0.7429,0.7424,0.7424,1467200000.0
2008-02-13 14:45:00,0.7424,0.74275,0.74235,0.7427,1557099999.0
2008-02-13 15:00:00,0.7427,0.74335,0.7427,0.7431,3234100000.0
2008-02-13 15:15:00,0.7431,0.7434,0.7429,0.74305,3905800002.0
2008-02-13 15:30:00,0.74305,0.74325,0.74255,0.7429,2506700001.0
2008-02-13 15:45:00,0.7429,0.7429,0.74235,0.7428,2866100000.0
2008-02-13 16:00:00,0.7428,0.7428,0.7422,0.7424,6333099993.0
2008-02-13 16:15:00,0.7424,0.7425,0.7418,0.74185,5062499998.0
2008-02-13 16:30:00,0.74185,0.7424,0.74165,0.7419,6280099995.0
2008-02-13 16:45:00,0.7419,0.742,0.74135,0.7415,8247599998.0
2008-02-13 17:00:00,0.7415,0.74195,0.74135,0.7417,4339200025.0
2008-02-13 17:15:00,0.7417,0.7418,0.7415,0.74155,6359499994.0
2008-02-13 17:30:00,0.74155,0.7422,0.74135,0.7421,7332200004.0
2008-02-13 17:45:00,0.7421,0.74235,0.7418,0.742,6418899981.0
2008-02-13 18:00:00,0.74205,0.7427,0.74195,0.7424,8266699963.0
2008-02-13 18:15:00,0.7424,0.7427,0.7423,0.74265,8777799971.0
2008-02-13 18:30:00,0.74265,0.743,0.7425,0.74275,4615799999.0
2008-02-13 18:45:00,0.74275,0.7428,0.7425,0.7425,3610900002.0
2008-02-13 19:00:00,0.7425,0.7427,0.74235,0.74235,6108150032.0
2008-02-13 19:15:00,0.74235,0.7426,0.74235,0.7424,5146199993.0
2008-02-13 19:30:00,0.7424,0.7427,0.74235,0.7424,8363000023.0
2008-02-13 19:45:00,0.7424,0.74255,0.7422,0.7425,3332799995.0
2008-02-13 20:00:00,0.7425,0.74265,0.742,0.7422,9608599993.0
2008-02-13 20:15:00,0.7422,0.7423,0.74205,0.7422,4613999987.0
2008-02-13 20:30:00,0.7422,0.7425,0.7421,0.7424,4531899977.0
2008-02-13 20:45:00,0.7424,0.74245,0.7422,0.7423,6916100014.0
2008-02-13 21:00:00,0.7423,0.7426,0.74205,0.74205,2449299994.0
2008-02-13 21:15:00,0.74205,0.7424,0.74205,0.7423,3628700013.0
2008-02-13 21:30:00,0.7423,0.74235,0.742,0.74215,7962950033.0
2008-02-13 21:45:00,0.74215,0.7422,0.7418,0.7419,3536099999.0
2008-02-13 22:00:00,0.7419,0.7419,0.7416,0.7417,5026499997.0
2008-02-13 22:15:00,0.7417,0.7419,0.7413,0.7413,4430999992.0
2008-02-13 22:30:00,0.7413,0.74185,0.7413,0.7418,9036400001.0
2008-02-13 22:45:00,0.7418,0.742,0.7417,0.74175,5414800029.0
2008-02-13 23:00:00,0.74175,0.7421,0.7417,0.742,890599999.0
2008-02-13 23:15:00,0.742,0.7423,0.74195,0.7423,895399997.0
2008-02-13 23:30:00,0.7423,0.7423,0.7419,0.7419,2334899991.0
2008-02-13 23:45:00,0.7419,0.74235,0.7419,0.7422,1992700000.0
2008-02-14 00:00:00,0.7422,0.7428,0.7421,0.74245,4866100024.0
2008-02-14 00:15:00,0.74245,0.7425,0.7421,0.7421,4300000020.0
2008-02-14 00:30:00,0.7421,0.74235,0.742,0.74225,1709100022.0
2008-02-14 00:45:00,0.7423,0.7424,0.74225,0.74225,158200000.0
2008-02-14 01:00:00,0.74225,0.74235,0.7421,0.7422,696300000.0
2008-02-14 01:15:00,0.7422,0.7423,0.7419,0.7419,2753500000.0
2008-02-14 01:30:00,0.7419,0.742,0.74185,0.7419,1785400000.0
2008-02-14 01:45:00,0.7419,0.74215,0.74145,0.74175,1842400000.0
2008-02-14 02:00:00,0.74175,0.742,0.74175,0.74185,591660000.0
2008-02-14 02:15:00,0.74185,0.74195,0.74145,0.7416,1894799999.0
2008-02-14 02:30:00,0.7416,0.7419,0.74155,0.74175,1870300000.0
2008-02-14 02:45:00,0.74175,0.74185,0.7416,0.7417,420200000.0
2008-02-14 03:00:00,0.7417,0.742,0.74165,0.7419,1823500000.0
2008-02-14 03:15:00,0.7419,0.742,0.7418,0.7418,602000000.0
2008-02-14 03:30:00,0.7418,0.742,0.7418,0.7419,1167600000.0
2008-02-14 03:45:00,0.7419,0.7422,0.7419,0.74215,1237800000.0
2008-02-14 04:00:00,0.74215,0.74245,0.7421,0.7422,1330000000.0
2008-02-14 04:15:00,0.74215,0.74245,0.74215,0.7424,1304300000.0
2008-02-14 04:30:00,0.7424,0.7424,0.7422,0.7423,384660000.0
2008-02-14 04:45:00,0.7423,0.7425,0.74225,0.74235,3859899999.0
2008-02-14 05:00:00,0.74235,0.7424,0.74225,0.74235,206640000.0
2008-02-14 05:15:00,0.74235,0.7424,0.74235,0.74235,50140000.0
2008-02-14 05:30:00,0.74235,0.74235,0.74235,0.74235,22440000.0
2008-02-14 05:45:00,0.74235,0.7424,0.74215,0.7423,383020000.0
2008-02-14 06:00:00,0.7423,0.7423,0.7421,0.7422,359600000.0
2008-02-14 06:15:00,0.7422,0.7422,0.742,0.7421,268700001.0
2008-02-14 06:30:00,0.7421,0.74225,0.7416,0.7417,1128900000.0
2008-02-14 06:45:00,0.7417,0.7418,0.7416,0.7417,1050600000.0
2008-02-14 07:00:00,0.7417,0.7417,0.7415,0.74165,731300000.0
2008-02-14 07:15:00,0.74165,0.7417,0.7415,0.74155,89000000.0
2008-02-14 07:30:00,0.74155,0.7417,0.7415,0.7416,274600000.0
2008-02-14 07:45:00,0.7416,0.7418,0.7416,0.74175,694099999.0
2008-02-14 08:00:00,0.74175,0.7419,0.7416,0.7419,581300000.0
2008-02-14 08:15:00,0.7419,0.74235,0.7419,0.7423,764600000.0
2008-02-14 08:30:00,0.7423,0.74245,0.74185,0.74205,1376300000.0
2008-02-14 08:45:00,0.74205,0.74225,0.74165,0.74165,1134400000.0
2008-02-14 09:00:00,0.74165,0.74165,0.74065,0.74115,3216799996.0
2008-02-14 09:15:00,0.74115,0.7415,0.741,0.74115,3040499999.0
2008-02-14 09:30:00,0.7412,0.7413,0.74035,0.7407,4751299998.0
2008-02-14 09:45:00,0.7407,0.742,0.7407,0.7417,7239000005.0
2008-02-14 10:00:00,0.7417,0.7423,0.7415,0.7418,6870700000.0
2008-02-14 10:15:00,0.7418,0.7421,0.7416,0.74205,3049000002.0
2008-02-14 10:30:00,0.74205,0.7423,0.7418,0.7421,2796300001.0
2008-02-14 10:45:00,0.7421,0.7423,0.74195,0.7421,2765900000.0
2008-02-14 11:00:00,0.7421,0.74215,0.7417,0.7421,1942600001.0
2008-02-14 11:15:00,0.7421,0.7425,0.7421,0.7424,4051499999.0
2008-02-14 11:30:00,0.7424,0.7425,0.74205,0.7421,3199600003.0
2008-02-14 11:45:00,0.7421,0.74235,0.742,0.74225,2851899995.0
2008-02-14 12:00:00,0.74225,0.7426,0.74175,0.742,4107299990.0
2008-02-14 12:15:00,0.742,0.742,0.7415,0.7418,3768899997.0
2008-02-14 12:30:00,0.7418,0.742,0.7416,0.742,2115999999.0
2008-02-14 12:45:00,0.742,0.7425,0.7419,0.7421,3695700002.0
2008-02-14 13:00:00,0.7421,0.7421,0.7419,0.742,1302699999.0
2008-02-14 13:15:00,0.742,0.7422,0.74155,0.7417,1539799999.0
2008-02-14 13:30:00,0.7417,0.74205,0.7417,0.7419,864635264.0
2008-02-14 13:45:00,0.7419,0.7422,0.7418,0.7421,2744400001.0
2008-02-14 14:00:00,0.7421,0.7422,0.7419,0.7421,1748200000.0
2008-02-14 14:15:00,0.7421,0.7424,0.74165,0.74165,1628600000.0
2008-02-14 14:30:00,0.74165,0.74175,0.7415,0.7416,1128700000.0
2008-02-14 14:45:00,0.7416,0.74205,0.7415,0.74195,985100001.0
2008-02-14 15:00:00,0.74195,0.74195,0.7414,0.7416,1936800001.0
2008-02-14 15:15:00,0.74165,0.742,0.7415,0.74165,4068899996.0
2008-02-14 15:30:00,0.74165,0.74185,0.7413,0.7413,5303199999.0
2008-02-14 15:45:00,0.7413,0.74155,0.74105,0.7411,2980500000.0
2008-02-14 16:00:00,0.7411,0.7411,0.74045,0.7407,3628600001.0
2008-02-14 16:15:00,0.7407,0.7412,0.7407,0.7411,2475699999.0
2008-02-14 16:30:00,0.7411,0.74115,0.7406,0.7409,2552317000.0
2008-02-14 16:45:00,0.7409,0.741,0.7406,0.7406,3096009999.0
2008-02-14 17:00:00,0.7406,0.7412,0.74055,0.7411,3355100001.0
2008-02-14 17:15:00,0.7411,0.74175,0.74105,0.7416,2398600000.0
2008-02-14 17:30:00,0.7416,0.74185,0.7415,0.7416,1916700000.0
2008-02-14 17:45:00,0.74155,0.7419,0.74145,0.7415,1710699998.0
2008-02-14 18:00:00,0.7415,0.74195,0.7412,0.7419,3022899997.0
2008-02-14 18:15:00,0.7419,0.7419,0.74145,0.7417,2423000001.0
2008-02-14 18:30:00,0.74165,0.7427,0.7416,0.7426,2227350000.0
2008-02-14 18:45:00,0.7426,0.7427,0.7423,0.74265,3201300000.0
2008-02-14 19:00:00,0.74265,0.7433,0.74255,0.7426,1411400000.0
2008-02-14 19:15:00,0.7426,0.7428,0.7425,0.74255,1223600000.0
2008-02-14 19:30:00,0.74255,0.74285,0.7425,0.7428,968500000.0
2008-02-14 19:45:00,0.7428,0.743,0.7427,0.7429,687400000.0
2008-02-14 20:00:00,0.7429,0.74315,0.7426,0.74305,1064686704.0
2008-02-14 20:15:00,0.74305,0.74305,0.7427,0.74285,702100000.0
2008-02-14 20:30:00,0.74285,0.7432,0.74285,0.74315,639600000.0
2008-02-14 20:45:00,0.74315,0.7432,0.7429,0.74315,862000000.0
2008-02-14 21:00:00,0.74315,0.74335,0.743,0.7431,828600000.0
2008-02-14 21:15:00,0.7431,0.7433,0.7429,0.74325,552300000.0
2008-02-14 21:30:00,0.74325,0.7433,0.743,0.74305,718100000.0
2008-02-14 21:45:00,0.74305,0.7432,0.74285,0.7431,748700000.0
2008-02-14 22:00:00,0.7431,0.7432,0.743,0.7431,729300000.0
2008-02-14 22:15:00,0.7431,0.7436,0.74305,0.7434,1192200000.0
2008-02-14 22:30:00,0.7434,0.74355,0.74335,0.74345,762600000.0
2008-02-14 22:45:00,0.74345,0.74355,0.74335,0.7435,868600000.0
2008-02-14 23:00:00,0.7435,0.7436,0.74345,0.7436,686100000.0
2008-02-14 23:15:00,0.7436,0.7436,0.7433,0.74335,1567600000.0
2008-02-14 23:30:00,0.74335,0.74365,0.7433,0.74365,1326000000.0
2008-02-14 23:45:00,0.74365,0.7437,0.74345,0.7436,889400000.0
2008-02-15 00:00:00,0.7436,0.7436,0.7433,0.7435,1369700000.0
2008-02-15 00:15:00,0.7435,0.7437,0.7434,0.7437,1517800001.0
2008-02-15 00:30:00,0.7437,0.7437,0.7435,0.7435,1440600000.0
2008-02-15 00:45:00,0.74355,0.7436,0.7435,0.7436,208000000.0
2008-02-15 01:00:00,0.7436,0.7437,0.7433,0.7433,2610500000.0
2008-02-15 01:15:00,0.7433,0.74335,0.74305,0.7432,963800000.0
2008-02-15 01:30:00,0.7432,0.7433,0.7431,0.74315,407300000.0
2008-02-15 01:45:00,0.74315,0.7435,0.74305,0.74335,421500000.0
2008-02-15 02:00:00,0.74335,0.7435,0.74325,0.7434,587300000.0
2008-02-15 02:15:00,0.7434,0.7436,0.74335,0.7435,491100000.0
2008-02-15 02:30:00,0.7435,0.7435,0.7432,0.7432,1566199993.0
2008-02-15 02:45:00,0.7432,0.7434,0.7432,0.74335,683700000.0
2008-02-15 03:00:00,0.74335,0.7436,0.7433,0.74335,783800000.0
2008-02-15 03:15:00,0.74335,0.7435,0.7433,0.7434,420500000.0
2008-02-15 03:30:00,0.74345,0.7435,0.7433,0.74335,727500000.0
2008-02-15 03:45:00,0.74335,0.7434,0.74325,0.74335,1461700000.0
2008-02-15 04:00:00,0.74335,0.74335,0.7432,0.7432,524800000.0
2008-02-15 04:15:00,0.7432,0.7432,0.7431,0.7431,324200000.0
2008-02-15 04:30:00,0.7431,0.7433,0.7431,0.7432,1241800000.0
2008-02-15 04:45:00,0.7432,0.74325,0.74315,0.7432,597400000.0
2008-02-15 05:00:00,0.7432,0.7432,0.74315,0.7432,493899998.0
2008-02-15 05:15:00,0.7432,0.7433,0.74315,0.74325,1111800000.0
2008-02-15 05:30:00,0.74325,0.74345,0.7432,0.7433,242100000.0
2008-02-15 05:45:00,0.7433,0.74345,0.7432,0.7433,296600000.0
2008-02-15 06:00:00,0.7433,0.7435,0.7433,0.7434,248700000.0
2008-02-15 06:15:00,0.7434,0.7434,0.74315,0.74315,1676900000.0
2008-02-15 06:30:00,0.74315,0.74325,0.7431,0.7432,387400000.0
2008-02-15 06:45:00,0.7432,0.7433,0.74315,0.74315,385900000.0
2008-02-15 07:00:00,0.74315,0.74325,0.74305,0.7431,760700000.0
2008-02-15 07:15:00,0.7431,0.7431,0.7429,0.7431,1476500000.0
2008-02-15 07:30:00,0.7431,0.74345,0.7431,0.74345,885700000.0
2008-02-15 07:45:00,0.7434,0.7435,0.74315,0.7433,870199999.0
2008-02-15 08:00:00,0.7433,0.74335,0.74305,0.7432,874700001.0
2008-02-15 08:15:00,0.7432,0.74325,0.743,0.74325,890799999.0
2008-02-15 08:30:00,0.74325,0.7437,0.74305,0.7432,1186600000.0
2008-02-15 08:45:00,0.7432,0.74445,0.7432,0.74365,1112200000.0
2008-02-15 09:00:00,0.7437,0.74405,0.7433,0.7436,1212000000.0
2008-02-15 09:15:00,0.7436,0.74385,0.74345,0.74385,1028900000.0
2008-02-15 09:30:00,0.74385,0.7439,0.74335,0.74385,1558800003.0
2008-02-15 09:45:00,0.74385,0.7447,0.74375,0.7447,4354199996.0
2008-02-15 10:00:00,0.7447,0.745,0.74455,0.7446,4614900012.0
2008-02-15 10:15:00,0.7446,0.7448,0.74435,0.7448,2617800005.0
2008-02-15 10:30:00,0.7448,0.7449,0.74445,0.7449,4380300003.0
2008-02-15 10:45:00,0.7449,0.7455,0.74485,0.7451,5224700008.0
2008-02-15 11:00:00,0.7451,0.7456,0.7448,0.7455,4299600009.0
2008-02-15 11:15:00,0.7455,0.7461,0.7455,0.746,3031000002.0
2008-02-15 11:30:00,0.746,0.74655,0.7458,0.7463,4028900000.0
2008-02-15 11:45:00,0.7463,0.7473,0.7463,0.7472,4537700000.0
2008-02-15 12:00:00,0.74715,0.748,0.7471,0.74765,7307450006.0
2008-02-15 12:15:00,0.74765,0.7484,0.7475,0.7483,8096599828.0
2008-02-15 12:30:00,0.7483,0.74895,0.7483,0.7483,10776100012.0
2008-02-15 12:45:00,0.7483,0.74845,0.748,0.748,10216850010.0
2008-02-15 13:00:00,0.748,0.7483,0.7476,0.7483,8347600000.0
2008-02-15 13:15:00,0.7483,0.74875,0.74805,0.74825,6747500002.0
2008-02-15 13:30:00,0.74825,0.7483,0.74795,0.7481,8277589981.0
2008-02-15 13:45:00,0.7481,0.7485,0.748,0.7483,8151000017.0
2008-02-15 14:00:00,0.7483,0.7485,0.74805,0.74805,10523274990.0
2008-02-15 14:15:00,0.74805,0.74825,0.7474,0.7475,6552199998.0
2008-02-15 14:30:00,0.7475,0.7481,0.7473,0.748,2773800000.0
2008-02-15 14:45:00,0.748,0.7483,0.7476,0.7477,2037900000.0
2008-02-15 15:00:00,0.74765,0.7483,0.7474,0.74785,3827600031.0
2008-02-15 15:15:00,0.74785,0.7482,0.74775,0.74775,3014100002.0
2008-02-15 15:30:00,0.74775,0.7489,0.7476,0.7487,5130900008.0
2008-02-15 15:45:00,0.7487,0.7487,0.7481,0.74815,4520299985.0
2008-02-15 16:00:00,0.74825,0.7483,0.7479,0.7481,2073550004.0
2008-02-15 16:15:00,0.7481,0.7483,0.748,0.7481,1567774997.0
2008-02-15 16:30:00,0.7481,0.74835,0.74785,0.748,2548699992.0
2008-02-15 16:45:00,0.748,0.7481,0.7475,0.74775,6655550020.0
2008-02-15 17:00:00,0.74775,0.7483,0.74765,0.74815,4717024997.0
2008-02-15 17:15:00,0.74815,0.7482,0.74745,0.7478,4578999996.0
2008-02-15 17:30:00,0.7478,0.7481,0.74745,0.7481,3535600002.0
2008-02-15 17:45:00,0.7481,0.7486,0.7481,0.7483,5226099979.0
2008-02-15 18:00:00,0.7483,0.7484,0.7481,0.7482,2355599998.0
2008-02-15 18:15:00,0.7482,0.74865,0.74805,0.7484,3965000013.0
2008-02-15 18:30:00,0.7484,0.74845,0.748,0.7482,4034100017.0
2008-02-15 18:45:00,0.7482,0.7483,0.7478,0.7481,4058399977.0
2008-02-15 19:00:00,0.7481,0.7482,0.7479,0.7481,1750800000.0
2008-02-15 19:15:00,0.7481,0.7485,0.748,0.7485,2157500016.0
2008-02-15 19:30:00,0.7485,0.7486,0.74835,0.7484,6182399990.0
2008-02-15 19:45:00,0.7484,0.7489,0.74835,0.7489,3626067847.0
2008-02-15 20:00:00,0.74885,0.749,0.74865,0.74865,3020300012.0
2008-02-15 20:15:00,0.74865,0.74865,0.74835,0.7484,6476700020.0
2008-02-15 20:30:00,0.7484,0.7486,0.7484,0.7485,981500000.0
2008-02-15 20:45:00,0.7485,0.7485,0.7483,0.7485,5359000038.0
2008-02-15 21:00:00,0.7485,0.74885,0.74835,0.74835,3676000002.0
2008-02-15 21:15:00,0.74835,0.7487,0.74835,0.7484,3410700061.0
2008-02-15 21:30:00,0.7484,0.7488,0.74835,0.74865,1792899995.0
2008-02-15 21:45:00,0.74865,0.74875,0.74855,0.7486,1221900000.0
2008-02-15 22:00:00,0.7486,0.7489,0.7485,0.7489,1440600000.0
2008-02-15 22:15:00,0.7489,0.749,0.7488,0.7488,2193600000.0
2008-02-15 22:30:00,0.7488,0.7489,0.7487,0.74875,2673999996.0
2008-02-15 22:45:00,0.74875,0.74915,0.7485,0.7486,10738099963.0
2008-02-15 23:00:00,0.7486,0.7486,0.74831,0.74838,2883799989.0
2008-02-15 23:15:00,0.7484,0.74845,0.74807,0.74832,1459399999.0
2008-02-15 23:30:00,0.74826,0.74854,0.74811,0.74843,1898999996.0
2008-02-15 23:45:00,0.74843,0.74843,0.74797,0.74808,2192799989.0
2008-02-18 00:00:00,0.74982,0.74984,0.74926,0.7494,2398099995.0
2008-02-18 00:15:00,0.7494,0.7496,0.7492,0.7494,15044600000.0
2008-02-18 00:30:00,0.7494,0.7495,0.7492,0.7493,15571500137.0
2008-02-18 00:45:00,0.7493,0.7495,0.7493,0.7495,13204000144.0
2008-02-18 01:00:00,0.7495,0.7497,0.7485,0.7496,13207000000.0
2008-02-18 01:15:00,0.7496,0.74965,0.7493,0.7493,13770200009.0
2008-02-18 01:30:00,0.7493,0.7495,0.7491,0.74915,9291100011.0
2008-02-18 01:45:00,0.74915,0.7495,0.7491,0.74915,6270400062.0
2008-02-18 02:00:00,0.74915,0.74935,0.74845,0.7486,839900000.0
2008-02-18 02:15:00,0.7486,0.7487,0.7484,0.7486,806100000.0
2008-02-18 02:30:00,0.7486,0.7487,0.74825,0.74855,3650299982.0
2008-02-18 02:45:00,0.74855,0.7487,0.74825,0.7486,2745800006.0
2008-02-18 03:00:00,0.7486,0.7492,0.74845,0.7492,1372700002.0
2008-02-18 03:15:00,0.7492,0.7492,0.74905,0.7491,763700004.0
2008-02-18 03:30:00,0.7491,0.7492,0.7488,0.7488,1660299996.0
2008-02-18 03:45:00,0.7488,0.7491,0.7488,0.7489,1053699999.0
2008-02-18 04:00:00,0.7489,0.74895,0.7486,0.7488,1464899997.0
2008-02-18 04:15:00,0.7488,0.74885,0.74875,0.74875,2054299992.0
2008-02-18 04:30:00,0.74875,0.74885,0.7486,0.7487,3327899982.0
2008-02-18 04:45:00,0.74865,0.74875,0.74825,0.7484,2587299997.0
2008-02-18 05:00:00,0.7484,0.7486,0.7483,0.7485,1728500000.0
2008-02-18 05:15:00,0.7485,0.7485,0.74825,0.7484,1524500001.0
2008-02-18 05:30:00,0.7484,0.7488,0.74835,0.7484,908800000.0
2008-02-18 05:45:00,0.7484,0.7485,0.74835,0.74845,920300000.0
2008-02-18 06:00:00,0.74845,0.7485,0.74825,0.7484,3058400000.0
2008-02-18 06:15:00,0.7484,0.7484,0.74825,0.74825,930649997.0
2008-02-18 06:30:00,0.7483,0.7485,0.74825,0.74835,3920540000.0
2008-02-18 06:45:00,0.74835,0.7485,0.748,0.7483,1582730000.0
2008-02-18 07:00:00,0.7483,0.7484,0.74815,0.7482,1255200001.0
2008-02-18 07:15:00,0.7482,0.74835,0.7478,0.7479,1074599999.0
2008-02-18 07:30:00,0.7479,0.748,0.74785,0.7479,1360299999.0
2008-02-18 07:45:00,0.7479,0.74825,0.74785,0.748,1348000000.0
2008-02-18 08:00:00,0.748,0.7482,0.748,0.74815,1382400000.0
2008-02-18 08:15:00,0.74815,0.7483,0.7481,0.7483,1025700000.0
2008-02-18 08:30:00,0.7483,0.7486,0.74825,0.7486,3545599990.0
2008-02-18 08:45:00,0.7486,0.7493,0.74855,0.7493,1139200000.0
2008-02-18 09:00:00,0.7493,0.7499,0.74925,0.7495,2540400004.0
2008-02-18 09:15:00,0.7495,0.7496,0.7493,0.7493,1429600000.0
2008-02-18 09:30:00,0.7493,0.75115,0.7493,0.7509,8051599973.0
2008-02-18 09:45:00,0.7509,0.7521,0.75065,0.7519,8982700001.0
2008-02-18 10:00:00,0.7519,0.7519,0.7512,0.7516,4387499990.0
2008-02-18 10:15:00,0.7516,0.75175,0.7506,0.75065,9259699975.0
2008-02-18 10:30:00,0.75065,0.751,0.75005,0.75035,8923400000.0
2008-02-18 10:45:00,0.75035,0.75085,0.74995,0.7504,12837600019.0
2008-02-18 11:00:00,0.7504,0.7505,0.75025,0.7503,5556200003.0
2008-02-18 11:15:00,0.7503,0.75035,0.7494,0.7495,7458000017.0
2008-02-18 11:30:00,0.7495,0.75005,0.74925,0.7493,8232400035.0
2008-02-18 11:45:00,0.7493,0.75015,0.74925,0.75005,8162100051.0
2008-02-18 12:00:00,0.75005,0.7503,0.75,0.7502,8067100043.0
2008-02-18 12:15:00,0.7502,0.7502,0.7497,0.7498,4581300024.0
2008-02-18 12:30:00,0.7498,0.7502,0.74975,0.7502,5850650011.0
2008-02-18 12:45:00,0.7502,0.75025,0.75,0.75015,5251999985.0
2008-02-18 13:00:00,0.75015,0.75045,0.75005,0.7502,6770800021.0
2008-02-18 13:15:00,0.7502,0.75065,0.75005,0.75015,8661400007.0
2008-02-18 13:30:00,0.75015,0.7505,0.7497,0.75045,13089500201.0
2008-02-18 13:45:00,0.75045,0.7506,0.75035,0.75035,8165299983.0
2008-02-18 14:00:00,0.75035,0.7504,0.75,0.75,5973100042.0
2008-02-18 14:15:00,0.75,0.75025,0.75,0.75005,5888400030.0
2008-02-18 14:30:00,0.75005,0.7502,0.74995,0.75005,6618000008.0
2008-02-18 14:45:00,0.75005,0.75065,0.74995,0.7505,5373400008.0
2008-02-18 15:00:00,0.7505,0.7506,0.75015,0.7502,8962500009.0
2008-02-18 15:15:00,0.75025,0.7503,0.75,0.7501,6496900017.0
2008-02-18 15:30:00,0.7501,0.75025,0.75,0.7501,4718700009.0
2008-02-18 15:45:00,0.7501,0.75025,0.74965,0.74965,3465500027.0
2008-02-18 16:00:00,0.7496,0.7499,0.74935,0.7497,6314100004.0
2008-02-18 16:15:00,0.7497,0.7501,0.7497,0.7499,8665600007.0
2008-02-18 16:30:00,0.7499,0.7504,0.7499,0.7503,2866199998.0
2008-02-18 16:45:00,0.7503,0.7509,0.7503,0.7508,3989799998.0
2008-02-18 17:00:00,0.7508,0.751,0.7506,0.75065,7538199997.0
2008-02-18 17:15:00,0.75065,0.7513,0.7505,0.75065,5745350005.0
2008-02-18 17:30:00,0.75065,0.7507,0.75035,0.7506,6384399964.0
2008-02-18 17:45:00,0.7506,0.75075,0.75045,0.7506,4852499992.0
2008-02-18 18:00:00,0.7506,0.7507,0.7504,0.7505,2345599982.0
2008-02-18 18:15:00,0.7505,0.7506,0.75035,0.75045,3425699997.0
2008-02-18 18:30:00,0.75045,0.7509,0.75045,0.7508,2215199997.0
2008-02-18 18:45:00,0.7508,0.7509,0.7506,0.7508,2171000000.0
2008-02-18 19:00:00,0.7508,0.7511,0.7507,0.75095,1295800012.0
2008-02-18 19:15:00,0.75095,0.7514,0.75095,0.7513,884499999.0
2008-02-18 19:30:00,0.7513,0.7518,0.7513,0.7517,2592800004.0
2008-02-18 19:45:00,0.7517,0.75185,0.7516,0.75175,912800000.0
2008-02-18 20:00:00,0.75175,0.7521,0.7517,0.752,463600000.0
2008-02-18 20:15:00,0.752,0.7521,0.7519,0.752,1432299998.0
2008-02-18 20:30:00,0.752,0.752,0.75155,0.75155,542599995.0
2008-02-18 20:45:00,0.75155,0.7517,0.75145,0.75165,3515800026.0
2008-02-18 21:00:00,0.75165,0.7519,0.7516,0.7518,609800000.0
2008-02-18 21:15:00,0.7518,0.7518,0.7516,0.7517,2266599951.0
2008-02-18 21:30:00,0.7517,0.7517,0.7515,0.7515,3212400000.0
2008-02-18 21:45:00,0.7515,0.7516,0.7515,0.7516,2792999994.0
2008-02-18 22:00:00,0.7516,0.7516,0.751,0.7513,7209199979.0
2008-02-18 22:15:00,0.7513,0.7513,0.751,0.751,4352599972.0
2008-02-18 22:30:00,0.751,0.751,0.7507,0.7508,3177499991.0
2008-02-18 22:45:00,0.7508,0.7509,0.7507,0.7508,5732599960.0
2008-02-18 23:00:00,0.7508,0.7508,0.75055,0.7508,1296800000.0
2008-02-18 23:15:00,0.7508,0.7508,0.7505,0.7506,1529300001.0
2008-02-18 23:30:00,0.7506,0.7506,0.7503,0.7504,4327599991.0
2008-02-18 23:45:00,0.7504,0.7506,0.7502,0.7504,3309200012.0
2008-02-19 00:00:00,0.7504,0.7506,0.7503,0.7504,5995900055.0
2008-02-19 00:15:00,0.75035,0.7504,0.7503,0.7503,441800000.0
2008-02-19 00:30:00,0.7503,0.7504,0.7503,0.7504,2368599955.0
2008-02-19 00:45:00,0.7504,0.7507,0.7503,0.7506,3556100038.0
2008-02-19 01:00:00,0.7506,0.7516,0.7506,0.7512,5695200034.0
2008-02-19 01:15:00,0.7512,0.7512,0.7508,0.7509,2608100011.0
2008-02-19 01:30:00,0.7509,0.751,0.7508,0.7509,1474600000.0
2008-02-19 01:45:00,0.751,0.75105,0.7508,0.7509,1421300000.0
2008-02-19 02:00:00,0.7509,0.7517,0.7508,0.75165,806899997.0
2008-02-19 02:15:00,0.75165,0.75205,0.7515,0.7517,400450000.0
2008-02-19 02:30:00,0.7517,0.7518,0.75135,0.75145,1346200000.0
2008-02-19 02:45:00,0.75145,0.75155,0.75125,0.7514,1415799997.0
2008-02-19 03:00:00,0.7514,0.75165,0.7513,0.75135,1429299999.0
2008-02-19 03:15:00,0.75135,0.7515,0.7513,0.7513,407800000.0
2008-02-19 03:30:00,0.7513,0.75175,0.7513,0.7517,580999999.0
2008-02-19 03:45:00,0.7517,0.7525,0.7516,0.7524,1281199998.0
2008-02-19 04:00:00,0.7524,0.7524,0.75175,0.7518,1600899998.0
2008-02-19 04:15:00,0.7518,0.7521,0.7518,0.7519,691500000.0
2008-02-19 04:30:00,0.7519,0.7521,0.7518,0.752,805399998.0
2008-02-19 04:45:00,0.752,0.7521,0.75185,0.7519,321900000.0
2008-02-19 05:00:00,0.7519,0.75195,0.7516,0.7517,976399997.0
2008-02-19 05:15:00,0.7517,0.7519,0.7515,0.7515,533900000.0
2008-02-19 05:30:00,0.7515,0.7515,0.75135,0.7514,738800000.0
2008-02-19 05:45:00,0.7514,0.7516,0.7514,0.7516,776399999.0
2008-02-19 06:00:00,0.7516,0.7516,0.75145,0.7515,1345500000.0
2008-02-19 06:15:00,0.7515,0.7516,0.75135,0.75155,1656399998.0
2008-02-19 06:30:00,0.75155,0.7516,0.75155,0.75155,316900000.0
2008-02-19 06:45:00,0.75155,0.7521,0.75155,0.752,1344700000.0
2008-02-19 07:00:00,0.752,0.7521,0.75195,0.7521,1967600053.0
2008-02-19 07:15:00,0.7521,0.75315,0.752,0.75315,2362300000.0
2008-02-19 07:30:00,0.75315,0.7538,0.753,0.7536,2412699985.0
2008-02-19 07:45:00,0.7536,0.75385,0.7531,0.7533,2119599996.0
2008-02-19 08:00:00,0.7533,0.7537,0.7532,0.7534,1947100000.0
2008-02-19 08:15:00,0.7534,0.7536,0.75325,0.7533,1215400000.0
2008-02-19 08:30:00,0.7533,0.75395,0.75325,0.7538,3215700002.0
2008-02-19 08:45:00,0.7538,0.75395,0.7535,0.7537,1556500000.0
2008-02-19 09:00:00,0.7537,0.75395,0.75335,0.75375,3867425000.0
2008-02-19 09:15:00,0.75375,0.754,0.7531,0.7533,6390399996.0
2008-02-19 09:30:00,0.7533,0.75475,0.75305,0.7545,5204299986.0
2008-02-19 09:45:00,0.7545,0.7546,0.754,0.7543,5961899993.0
2008-02-19 10:00:00,0.7543,0.7549,0.7541,0.7542,2311000001.0
2008-02-19 10:15:00,0.7542,0.7547,0.75385,0.7547,1965000000.0
2008-02-19 10:30:00,0.7547,0.75475,0.7542,0.7546,3352399998.0
2008-02-19 10:45:00,0.7546,0.75515,0.7546,0.755,5793300000.0
2008-02-19 11:00:00,0.755,0.7554,0.75485,0.7549,7729700000.0
2008-02-19 11:15:00,0.7549,0.75545,0.7549,0.7553,4218600000.0
2008-02-19 11:30:00,0.7553,0.7561,0.75505,0.756,4621800001.0
2008-02-19 11:45:00,0.756,0.75615,0.7557,0.7557,1201200000.0
2008-02-19 12:00:00,0.7557,0.75645,0.75545,0.7561,1841800000.0
2008-02-19 12:15:00,0.7561,0.7565,0.756,0.75625,2123900000.0
2008-02-19 12:30:00,0.75625,0.7569,0.75625,0.7567,3778699992.0
2008-02-19 12:45:00,0.7567,0.75685,0.75645,0.7566,1378600000.0
2008-02-19 13:00:00,0.7566,0.7566,0.75545,0.7558,3202599999.0
2008-02-19 13:15:00,0.7558,0.7559,0.75555,0.7556,1635500000.0
2008-02-19 13:30:00,0.7556,0.756,0.7554,0.7559,2922099997.0
2008-02-19 13:45:00,0.7559,0.756,0.7556,0.7558,3259699997.0
2008-02-19 14:00:00,0.7558,0.7558,0.7554,0.7554,3884699997.0
2008-02-19 14:15:00,0.7554,0.7556,0.7552,0.7552,2552900000.0
2008-02-19 14:30:00,0.7552,0.7556,0.7551,0.75545,1874400002.0
2008-02-19 14:45:00,0.75545,0.7561,0.75545,0.7559,2147100000.0
2008-02-19 15:00:00,0.7559,0.756,0.75545,0.75545,2295700012.0
2008-02-19 15:15:00,0.7554,0.7556,0.75535,0.7556,3627200006.0
2008-02-19 15:30:00,0.7556,0.7556,0.755,0.7551,3397749999.0
2008-02-19 15:45:00,0.7551,0.7551,0.7547,0.755,2558000000.0
2008-02-19 16:00:00,0.755,0.7551,0.7546,0.7548,2441300000.0
2008-02-19 16:15:00,0.7548,0.7553,0.7547,0.7552,1228200002.0
2008-02-19 16:30:00,0.7552,0.7554,0.7551,0.7552,1001825000.0
2008-02-19 16:45:00,0.7552,0.7555,0.7551,0.75545,909500000.0
2008-02-19 17:00:00,0.75545,0.7555,0.7552,0.7553,2342500001.0
2008-02-19 17:15:00,0.7553,0.7555,0.75525,0.7554,1781600000.0
2008-02-19 17:30:00,0.7554,0.7555,0.7552,0.7553,2276399995.0
2008-02-19 17:45:00,0.7553,0.7556,0.7552,0.7555,3348899987.0
2008-02-19 18:00:00,0.7555,0.7557,0.7554,0.7555,4450700001.0
2008-02-19 18:15:00,0.7555,0.7557,0.7554,0.7554,2030300000.0
2008-02-19 18:30:00,0.7554,0.75585,0.75525,0.7558,1013300000.0
2008-02-19 18:45:00,0.7558,0.7559,0.7554,0.7556,2675200000.0
2008-02-19 19:00:00,0.7556,0.7557,0.755,0.7551,2615100000.0
2008-02-19 19:15:00,0.7551,0.7556,0.7551,0.7554,7794100000.0
2008-02-19 19:30:00,0.7554,0.75565,0.7553,0.7554,8878949986.0
2008-02-19 19:45:00,0.7554,0.7559,0.7554,0.7556,11560899999.0
2008-02-19 20:00:00,0.7556,0.7556,0.7553,0.75545,11451600000.0
2008-02-19 20:15:00,0.75545,0.7559,0.7554,0.7558,2730200000.0
2008-02-19 20:30:00,0.7558,0.7558,0.7557,0.7558,2189500000.0
2008-02-19 20:45:00,0.7558,0.7559,0.7557,0.7559,4514000000.0
2008-02-19 21:00:00,0.7559,0.7559,0.7556,0.7556,4336700000.0
2008-02-19 21:15:00,0.7556,0.7563,0.7556,0.7562,12482500000.0
2008-02-19 21:30:00,0.7562,0.7562,0.7556,0.7557,7834100000.0
2008-02-19 21:45:00,0.7557,0.756,0.7556,0.75595,6648500000.0
2008-02-19 22:00:00,0.7559,0.756,0.7557,0.7559,5387000000.0
2008-02-19 22:15:00,0.7559,0.75605,0.7557,0.7557,15821999999.0
2008-02-19 22:30:00,0.7557,0.756,0.7557,0.7559,12938099994.0
2008-02-19 22:45:00,0.7559,0.756,0.7555,0.7557,18130649823.0
2008-02-19 23:00:00,0.75585,0.75615,0.75585,0.756,3993900000.0
2008-02-19 23:15:00,0.756,0.75615,0.75585,0.756,2217899999.0
2008-02-19 23:30:00,0.756,0.756,0.75585,0.7559,20894400017.0
2008-02-19 23:45:00,0.7559,0.756,0.7556,0.7556,11764299998.0
2008-02-20 00:00:00,0.7556,0.756,0.7555,0.7558,20199425000.0
2008-02-20 00:15:00,0.7559,0.756,0.7558,0.7559,23011400000.0
2008-02-20 00:30:00,0.756,0.756,0.7558,0.7558,16151800000.0
2008-02-20 00:45:00,0.7558,0.7559,0.7557,0.7558,3709500000.0
2008-02-20 01:00:00,0.7558,0.756,0.7558,0.7558,2563200000.0
2008-02-20 01:15:00,0.7558,0.7563,0.7558,0.7559,8079299999.0
2008-02-20 01:30:00,0.7559,0.756,0.7559,0.75595,3400400000.0
2008-02-20 01:45:00,0.75595,0.7561,0.7559,0.75595,3131500000.0
2008-02-20 02:00:00,0.75595,0.7564,0.75595,0.7563,8241100000.0
2008-02-20 02:15:00,0.7564,0.7564,0.7562,0.7563,1835200000.0
2008-02-20 02:30:00,0.7565,0.7565,0.7562,0.7563,11146699957.0
2008-02-20 02:45:00,0.75625,0.7567,0.7561,0.7562,9278200001.0
2008-02-20 03:00:00,0.7562,0.7564,0.75605,0.7563,10833599998.0
2008-02-20 03:15:00,0.7563,0.7564,0.7555,0.7558,12464400000.0
2008-02-20 03:30:00,0.7559,0.7564,0.7555,0.7557,21234700000.0
2008-02-20 03:45:00,0.7563,0.7564,0.7553,0.7563,14684700000.0
2008-02-20 04:00:00,0.7563,0.7565,0.755,0.7563,7459100000.0
2008-02-20 04:15:00,0.7563,0.7563,0.7557,0.7557,3211399999.0
2008-02-20 04:30:00,0.7557,0.7558,0.7554,0.7557,4874400000.0
2008-02-20 04:45:00,0.7557,0.7558,0.7553,0.7554,8687500006.0
2008-02-20 05:00:00,0.7554,0.7554,0.755,0.7552,5680800000.0
2008-02-20 05:15:00,0.7552,0.75525,0.75495,0.7551,2811700000.0
2008-02-20 05:30:00,0.7551,0.7556,0.7551,0.7556,2369600000.0
2008-02-20 05:45:00,0.7556,0.75565,0.755,0.7556,3700599978.0
2008-02-20 06:00:00,0.7556,0.7556,0.755,0.7551,3469499973.0
2008-02-20 06:15:00,0.7551,0.7557,0.7551,0.7554,2082000000.0
2008-02-20 06:30:00,0.7554,0.7555,0.755,0.755,1887400000.0
2008-02-20 06:45:00,0.755,0.75515,0.75495,0.755,5114599999.0
2008-02-20 07:00:00,0.755,0.7552,0.7549,0.7552,2533700000.0
2008-02-20 07:15:00,0.7552,0.7553,0.7549,0.755,1321000000.0
2008-02-20 07:30:00,0.755,0.7551,0.7545,0.755,4793799999.0
2008-02-20 07:45:00,0.755,0.7552,0.7549,0.75515,2103700000.0
2008-02-20 08:00:00,0.75515,0.7552,0.7548,0.75495,2508500001.0
2008-02-20 08:15:00,0.75495,0.7551,0.7546,0.7546,5021000000.0
2008-02-20 08:30:00,0.7546,0.7548,0.75425,0.75425,6875299994.0
2008-02-20 08:45:00,0.75425,0.7547,0.7542,0.7547,9203699991.0
2008-02-20 09:00:00,0.7547,0.7555,0.7546,0.7552,6547299969.0
2008-02-20 09:15:00,0.7552,0.75595,0.7551,0.7556,4290000018.0
2008-02-20 09:30:00,0.7556,0.7559,0.75495,0.7551,5136699993.0
2008-02-20 09:45:00,0.7551,0.7556,0.7551,0.7553,3032600002.0
2008-02-20 10:00:00,0.7553,0.75545,0.75495,0.755,7537599994.0
2008-02-20 10:15:00,0.755,0.7555,0.755,0.75545,15372699962.0
2008-02-20 10:30:00,0.7552,0.7564,0.755,0.7552,13351899954.0
2008-02-20 10:45:00,0.7552,0.7555,0.75495,0.7552,6409299996.0
2008-02-20 11:00:00,0.7552,0.7556,0.75515,0.7555,7135699969.0
2008-02-20 11:15:00,0.7555,0.7556,0.75505,0.75505,10586499977.0
2008-02-20 11:30:00,0.75505,0.75645,0.75485,0.7559,5055000002.0
2008-02-20 11:45:00,0.7559,0.7568,0.7558,0.7567,7633000001.0
2008-02-20 12:00:00,0.7567,0.75705,0.7566,0.7566,8343099997.0
2008-02-20 12:15:00,0.7566,0.75675,0.7559,0.7562,5872600011.0
2008-02-20 12:30:00,0.7562,0.75645,0.756,0.756,6646699990.0
2008-02-20 12:45:00,0.756,0.7561,0.7552,0.7554,3014699999.0
2008-02-20 13:00:00,0.7554,0.75625,0.7549,0.75625,6067600001.0
2008-02-20 13:15:00,0.7545,0.7564,0.7545,0.7563,5084700000.0
2008-02-20 13:30:00,0.7564,0.75655,0.75595,0.7561,12229799972.0
2008-02-20 13:45:00,0.7561,0.7561,0.7542,0.7553,8852900016.0
2008-02-20 14:00:00,0.7553,0.7553,0.754,0.7546,7091799997.0
2008-02-20 14:15:00,0.7546,0.7547,0.75315,0.7541,5773699997.0
2008-02-20 14:30:00,0.7541,0.7546,0.75385,0.7545,3513350000.0
2008-02-20 14:45:00,0.7545,0.7546,0.7536,0.7538,4000100000.0
2008-02-20 15:00:00,0.7538,0.7544,0.75355,0.7543,3173500001.0
2008-02-20 15:15:00,0.7543,0.75475,0.75425,0.75445,6063400019.0
2008-02-20 15:30:00,0.75445,0.75485,0.7536,0.7541,5310299999.0
2008-02-20 15:45:00,0.7541,0.7553,0.7539,0.75525,5092299986.0
2008-02-20 16:00:00,0.75525,0.7558,0.755,0.7555,24101599946.0
2008-02-20 16:15:00,0.7554,0.7557,0.7551,0.7553,30297000054.0
2008-02-20 16:30:00,0.7553,0.7556,0.7549,0.7549,25833399994.0
2008-02-20 16:45:00,0.7548,0.7557,0.7543,0.7547,27149799990.0
2008-02-20 17:00:00,0.7548,0.7557,0.7542,0.7555,22396199938.0
2008-02-20 17:15:00,0.75555,0.7557,0.7548,0.755,16382400000.0
2008-02-20 17:30:00,0.7551,0.7557,0.755,0.7556,14347200042.0
2008-02-20 17:45:00,0.755,0.7558,0.7546,0.7556,17677200036.0
2008-02-20 18:00:00,0.7547,0.7561,0.7545,0.7549,19083400034.0
2008-02-20 18:15:00,0.756,0.7566,0.7549,0.7563,28837100156.0
2008-02-20 18:30:00,0.7564,0.7566,0.7555,0.7561,21543999957.0
2008-02-20 18:45:00,0.756,0.7564,0.7554,0.7562,22495599991.0
2008-02-20 19:00:00,0.7563,0.7564,0.7554,0.7561,24924799914.0
2008-02-20 19:15:00,0.7562,0.7566,0.756,0.7563,18253200014.0
2008-02-20 19:30:00,0.7562,0.7566,0.7558,0.7561,22727099883.0
2008-02-20 19:45:00,0.7561,0.7564,0.7561,0.7563,16585599909.0
2008-02-20 20:00:00,0.7563,0.7571,0.756,0.7562,22113999982.0
2008-02-20 20:15:00,0.7562,0.7569,0.7561,0.7564,26388999980.0
2008-02-20 20:30:00,0.7565,0.757,0.7561,0.7568,24320699942.0
2008-02-20 20:45:00,0.7569,0.7573,0.7561,0.7562,24907199941.0
2008-02-20 21:00:00,0.7562,0.7573,0.7562,0.7568,16226500006.0
2008-02-20 21:15:00,0.7573,0.7576,0.7564,0.7564,19261899942.0
2008-02-20 21:30:00,0.7575,0.7575,0.75655,0.7573,23946078533.0
2008-02-20 21:45:00,0.7572,0.7575,0.7572,0.7572,27577600091.0
2008-02-20 22:00:00,0.75715,0.7577,0.75715,0.7575,16220099988.0
2008-02-20 22:15:00,0.7577,0.7577,0.7574,0.7575,14979400000.0
2008-02-20 22:30:00,0.7575,0.75755,0.7572,0.7575,18658099973.0
2008-02-20 22:45:00,0.7574,0.7577,0.7572,0.7577,18300499985.0
2008-02-20 23:00:00,0.7574,0.7577,0.7573,0.7576,13567299939.0
2008-02-20 23:15:00,0.7576,0.7577,0.7575,0.7576,6835600004.0
2008-02-20 23:30:00,0.7576,0.7576,0.7574,0.7575,3103000001.0
2008-02-20 23:45:00,0.7575,0.7577,0.7575,0.7575,5974999978.0
2008-02-21 00:00:00,0.7575,0.7579,0.7574,0.7576,3961100006.0
2008-02-21 00:15:00,0.7576,0.7578,0.7576,0.7577,3153899996.0
2008-02-21 00:30:00,0.7577,0.7577,0.75735,0.75735,3329600000.0
2008-02-21 00:45:00,0.75735,0.75755,0.7572,0.7575,3883599981.0
2008-02-21 01:00:00,0.7575,0.7576,0.75745,0.7575,2683499981.0
2008-02-21 01:15:00,0.7575,0.75785,0.75745,0.7577,5963599980.0
2008-02-21 01:30:00,0.7577,0.75775,0.7576,0.7577,4532200023.0
2008-02-21 01:45:00,0.7577,0.7579,0.7577,0.7578,6117400036.0
2008-02-21 02:00:00,0.7578,0.7579,0.7577,0.7577,5473999945.0
2008-02-21 02:15:00,0.7577,0.75785,0.7577,0.7577,1626199999.0
2008-02-21 02:30:00,0.7577,0.7577,0.7573,0.7574,2994500007.0
2008-02-21 02:45:00,0.7574,0.75745,0.7572,0.75735,3192100000.0
2008-02-21 03:00:00,0.75735,0.75775,0.7573,0.75755,5815299992.0
2008-02-21 03:15:00,0.75755,0.7577,0.7575,0.7576,2282100000.0
2008-02-21 03:30:00,0.7576,0.7578,0.7575,0.7578,1312100004.0
2008-02-21 03:45:00,0.7578,0.7578,0.7575,0.7577,2347299994.0
2008-02-21 04:00:00,0.7577,0.7577,0.75715,0.7572,2981100001.0
2008-02-21 04:15:00,0.7572,0.75765,0.7572,0.7573,3895899979.0
2008-02-21 04:30:00,0.7573,0.7575,0.7573,0.75745,5606099938.0
2008-02-21 04:45:00,0.75745,0.7579,0.7573,0.7577,2875999978.0
2008-02-21 05:00:00,0.7577,0.7578,0.75765,0.7577,1270800000.0
2008-02-21 05:15:00,0.7577,0.7578,0.7576,0.7578,389399994.0
2008-02-21 05:30:00,0.7578,0.7579,0.7577,0.7578,534900000.0
2008-02-21 05:45:00,0.7578,0.7579,0.7577,0.7578,511000000.0
2008-02-21 06:00:00,0.7578,0.7579,0.7577,0.7578,1277400000.0
2008-02-21 06:15:00,0.7578,0.758,0.75775,0.7578,1750500000.0
2008-02-21 06:30:00,0.7578,0.75805,0.7577,0.7578,727500000.0
2008-02-21 06:45:00,0.7578,0.75785,0.7576,0.7577,1117600000.0
2008-02-21 07:00:00,0.7577,0.7578,0.7573,0.7573,2174800000.0
2008-02-21 07:15:00,0.7573,0.75745,0.7568,0.7569,1689700000.0
2008-02-21 07:30:00,0.7569,0.7573,0.7568,0.757,959400001.0
2008-02-21 07:45:00,0.757,0.7571,0.7569,0.7571,1688300000.0
2008-02-21 08:00:00,0.7571,0.7575,0.7571,0.7571,3190200000.0
2008-02-21 08:15:00,0.7571,0.7572,0.7563,0.75675,5230799984.0
2008-02-21 08:30:00,0.75675,0.75715,0.75665,0.7568,2378299998.0
2008-02-21 08:45:00,0.7568,0.757,0.7567,0.7569,2663099998.0
2008-02-21 09:00:00,0.7569,0.7574,0.7568,0.7571,2063800000.0
2008-02-21 09:15:00,0.7571,0.7573,0.75695,0.757,1851400000.0
2008-02-21 09:30:00,0.757,0.7571,0.7567,0.7567,3962500001.0
2008-02-21 09:45:00,0.7567,0.7571,0.75665,0.7567,3556750000.0
2008-02-21 10:00:00,0.7567,0.757,0.7567,0.7567,6821900011.0
2008-02-21 10:15:00,0.7567,0.75685,0.7563,0.7565,8191199971.0
2008-02-21 10:30:00,0.7565,0.7571,0.7565,0.757,4214700001.0
2008-02-21 10:45:00,0.757,0.7572,0.7568,0.7568,3282100002.0
2008-02-21 11:00:00,0.7569,0.757,0.75665,0.7569,5781099993.0
2008-02-21 11:15:00,0.7569,0.7574,0.7566,0.75685,7780899986.0
2008-02-21 11:30:00,0.75685,0.75685,0.7541,0.75445,11118099943.0
2008-02-21 11:45:00,0.75445,0.7546,0.7528,0.7544,11624299891.0
2008-02-21 12:00:00,0.7544,0.75445,0.7539,0.7542,5307399998.0
2008-02-21 12:15:00,0.7542,0.7542,0.75335,0.7535,9122799962.0
2008-02-21 12:30:00,0.7535,0.7535,0.75265,0.7529,9790799962.0
2008-02-21 12:45:00,0.7529,0.753,0.7525,0.7527,8097099940.0
2008-02-21 13:00:00,0.7527,0.7528,0.7522,0.7524,6325999988.0
2008-02-21 13:15:00,0.7524,0.7528,0.7523,0.7526,3495599998.0
2008-02-21 13:30:00,0.7526,0.7527,0.7524,0.75245,5851165999.0
2008-02-21 13:45:00,0.75245,0.75255,0.75205,0.7521,2305199999.0
2008-02-21 14:00:00,0.7521,0.7522,0.7518,0.7522,2677699997.0
2008-02-21 14:15:00,0.75215,0.7528,0.7521,0.75255,3533100008.0
2008-02-21 14:30:00,0.75255,0.7526,0.75195,0.75215,3025899999.0
2008-02-21 14:45:00,0.75215,0.7526,0.7521,0.7526,3486499990.0
2008-02-21 15:00:00,0.7526,0.7527,0.7524,0.7526,2988599994.0
2008-02-21 15:15:00,0.7526,0.75275,0.7523,0.75245,3538749999.0
2008-02-21 15:30:00,0.75245,0.7529,0.7524,0.7524,5249399977.0
2008-02-21 15:45:00,0.7524,0.7529,0.75235,0.7528,2814699997.0
2008-02-21 16:00:00,0.7528,0.753,0.7526,0.7528,2363000000.0
2008-02-21 16:15:00,0.7528,0.753,0.7525,0.7525,1917200001.0
2008-02-21 16:30:00,0.7525,0.7528,0.7524,0.7527,4202500015.0
2008-02-21 16:45:00,0.7527,0.753,0.7525,0.75295,3147899996.0
2008-02-21 17:00:00,0.75295,0.7538,0.7527,0.7538,4494000005.0
2008-02-21 17:15:00,0.7538,0.7539,0.7536,0.7539,1423400000.0
2008-02-21 17:30:00,0.7539,0.7543,0.7536,0.754,2315900000.0
2008-02-21 17:45:00,0.754,0.75475,0.754,0.75445,4441199999.0
2008-02-21 18:00:00,0.75445,0.7546,0.7541,0.7545,7667399996.0
2008-02-21 18:15:00,0.7545,0.7549,0.7544,0.7545,3476400005.0
2008-02-21 18:30:00,0.7545,0.75495,0.7543,0.7549,5928399988.0
2008-02-21 18:45:00,0.7549,0.7555,0.7549,0.7551,2326984001.0
2008-02-21 19:00:00,0.7551,0.7553,0.75465,0.75515,2555400000.0
2008-02-21 19:15:00,0.75515,0.7557,0.755,0.7553,3418549997.0
2008-02-21 19:30:00,0.7553,0.7553,0.7547,0.7552,2310799999.0
2008-02-21 19:45:00,0.7552,0.7554,0.75465,0.7547,3113699998.0
2008-02-21 20:00:00,0.7547,0.7551,0.75445,0.755,2979100003.0
2008-02-21 20:15:00,0.755,0.7555,0.7549,0.7551,2693500005.0
2008-02-21 20:30:00,0.7551,0.75555,0.755,0.7555,3635799986.0
2008-02-21 20:45:00,0.7555,0.7557,0.7551,0.75535,3422299992.0
2008-02-21 21:00:00,0.75535,0.75545,0.7551,0.7552,3085700000.0
2008-02-21 21:15:00,0.7552,0.7552,0.7549,0.7549,962200002.0
2008-02-21 21:30:00,0.7549,0.7552,0.7549,0.7552,625800000.0
2008-02-21 21:45:00,0.7552,0.7553,0.7549,0.7553,1634400001.0
2008-02-21 22:00:00,0.7553,0.7554,0.755,0.75515,1123700000.0
2008-02-21 22:15:00,0.75515,0.7552,0.7547,0.75485,1743100001.0
2008-02-21 22:30:00,0.75485,0.755,0.75465,0.75475,1742600001.0
2008-02-21 22:45:00,0.75475,0.755,0.7547,0.7549,1334700000.0
2008-02-21 23:00:00,0.7549,0.755,0.7546,0.7547,1489900000.0
2008-02-21 23:15:00,0.7547,0.7547,0.7543,0.75435,1525600000.0
2008-02-21 23:30:00,0.75435,0.75465,0.75425,0.7544,1451800000.0
2008-02-21 23:45:00,0.7544,0.75475,0.7543,0.7546,1079600000.0
2008-02-22 00:00:00,0.7546,0.7549,0.7543,0.7548,1508500000.0
2008-02-22 00:15:00,0.7548,0.7549,0.7546,0.75475,2754800001.0
2008-02-22 00:30:00,0.75475,0.7549,0.75465,0.75475,3866300000.0
2008-02-22 00:45:00,0.75475,0.7548,0.7545,0.7547,2664600000.0
2008-02-22 01:00:00,0.7547,0.7548,0.7543,0.7544,2068600000.0
2008-02-22 01:15:00,0.7544,0.7545,0.7543,0.7543,1420900000.0
2008-02-22 01:30:00,0.7543,0.7546,0.7543,0.7544,1550199999.0
2008-02-22 01:45:00,0.7544,0.7548,0.75425,0.7543,5138900000.0
2008-02-22 02:00:00,0.7543,0.7544,0.7541,0.7543,4032200000.0
2008-02-22 02:15:00,0.7543,0.7544,0.7542,0.7542,2626600000.0
2008-02-22 02:30:00,0.7542,0.7542,0.75385,0.7539,2611999996.0
2008-02-22 02:45:00,0.7539,0.75405,0.7538,0.754,900400000.0
2008-02-22 03:00:00,0.754,0.754,0.75375,0.75385,933800000.0
2008-02-22 03:15:00,0.75385,0.7541,0.75365,0.7541,1548349998.0
2008-02-22 03:30:00,0.7541,0.7542,0.75365,0.75365,1294049997.0
2008-02-22 03:45:00,0.75365,0.75365,0.7524,0.7526,5338899999.0
2008-02-22 04:00:00,0.7526,0.7529,0.7522,0.7526,6533199992.0
2008-02-22 04:15:00,0.7526,0.7532,0.75245,0.7527,4261899996.0
2008-02-22 04:30:00,0.7527,0.753,0.75235,0.753,3649899990.0
2008-02-22 04:45:00,0.753,0.753,0.7529,0.753,720099997.0
2008-02-22 05:00:00,0.753,0.7533,0.75295,0.7531,3260799978.0
2008-02-22 05:15:00,0.7531,0.7532,0.75305,0.7531,1675000000.0
2008-02-22 05:30:00,0.7531,0.75315,0.753,0.75305,2036800000.0
2008-02-22 05:45:00,0.75305,0.75305,0.7528,0.753,2938199998.0
2008-02-22 06:00:00,0.753,0.7533,0.7529,0.75315,3441499998.0
2008-02-22 06:15:00,0.75315,0.7535,0.7531,0.7534,4042699998.0
2008-02-22 06:30:00,0.7534,0.75355,0.7531,0.7534,4510700000.0
2008-02-22 06:45:00,0.7534,0.7535,0.7532,0.75325,1578300000.0
2008-02-22 07:00:00,0.75325,0.7536,0.75325,0.75345,5180099947.0
2008-02-22 07:15:00,0.75345,0.7537,0.75345,0.7537,2604499992.0
2008-02-22 07:30:00,0.7537,0.7537,0.75355,0.7537,251800000.0
2008-02-22 07:45:00,0.7537,0.7537,0.7532,0.75325,3651799998.0
2008-02-22 08:00:00,0.75325,0.7533,0.7531,0.7532,2217500000.0
2008-02-22 08:15:00,0.7532,0.7534,0.753,0.7534,5199099999.0
2008-02-22 08:30:00,0.7534,0.7538,0.7533,0.7537,5556699997.0
2008-02-22 08:45:00,0.7537,0.7538,0.7535,0.7538,2845499999.0
2008-02-22 09:00:00,0.7538,0.7542,0.7536,0.7542,4952099992.0
2008-02-22 09:15:00,0.75415,0.7543,0.754,0.75405,3708100001.0
2008-02-22 09:30:00,0.75405,0.7543,0.75385,0.754,7878600000.0
2008-02-22 09:45:00,0.75405,0.7541,0.7536,0.7536,9023199996.0
2008-02-22 10:00:00,0.7536,0.7537,0.7528,0.75305,9253699997.0
2008-02-22 10:15:00,0.75305,0.7532,0.75275,0.7528,9667299997.0
2008-02-22 10:30:00,0.7528,0.7534,0.7525,0.7534,9314292198.0
2008-02-22 10:45:00,0.7534,0.7538,0.7533,0.7535,9496399939.0
2008-02-22 11:00:00,0.7535,0.75435,0.75345,0.75405,6406500003.0
2008-02-22 11:15:00,0.75405,0.7548,0.75405,0.7543,3174499999.0
2008-02-22 11:30:00,0.7544,0.7546,0.7542,0.75445,3255700000.0
2008-02-22 11:45:00,0.75445,0.7545,0.75395,0.7545,4357399998.0
2008-02-22 12:00:00,0.7544,0.75465,0.754,0.754,5418500001.0
2008-02-22 12:15:00,0.754,0.7542,0.7539,0.75405,2722500000.0
2008-02-22 12:30:00,0.75405,0.7546,0.75395,0.7545,2739299994.0
2008-02-22 12:45:00,0.7545,0.7547,0.75425,0.7544,4759699992.0
2008-02-22 13:00:00,0.7544,0.7547,0.7541,0.75425,3112700002.0
2008-02-22 13:15:00,0.7542,0.7543,0.7539,0.754,2018900000.0
2008-02-22 13:30:00,0.754,0.7543,0.754,0.7541,1584100000.0
2008-02-22 13:45:00,0.7541,0.7542,0.7536,0.7539,2803900005.0
2008-02-22 14:00:00,0.7539,0.7543,0.7538,0.754,1876000000.0
2008-02-22 14:15:00,0.754,0.7542,0.75375,0.7539,2583700002.0
2008-02-22 14:30:00,0.7539,0.754,0.7537,0.7538,1606100000.0
2008-02-22 14:45:00,0.7538,0.7543,0.7538,0.7543,623400000.0
2008-02-22 15:00:00,0.75425,0.75525,0.75415,0.7547,3357299997.0
2008-02-22 15:15:00,0.7547,0.75495,0.7543,0.7548,3766899995.0
2008-02-22 15:30:00,0.7548,0.7548,0.7542,0.7543,5426050005.0
2008-02-22 15:45:00,0.7543,0.7545,0.7537,0.7538,2646599999.0
2008-02-22 16:00:00,0.7538,0.7547,0.7537,0.7544,3954900003.0
2008-02-22 16:15:00,0.7544,0.7545,0.75395,0.754,2688000000.0
2008-02-22 16:30:00,0.754,0.7541,0.7532,0.7533,1949100000.0
2008-02-22 16:45:00,0.7533,0.75355,0.7531,0.7534,2462200000.0
2008-02-22 17:00:00,0.7534,0.7535,0.75285,0.7533,3260100004.0
2008-02-22 17:15:00,0.75325,0.75345,0.75275,0.7528,6288899999.0
2008-02-22 17:30:00,0.7528,0.7529,0.75225,0.7527,6840499996.0
2008-02-22 17:45:00,0.7527,0.7533,0.7526,0.7531,2555000003.0
2008-02-22 18:00:00,0.7531,0.75415,0.7531,0.754,1625000000.0
2008-02-22 18:15:00,0.754,0.75425,0.75375,0.7538,1435100000.0
2008-02-22 18:30:00,0.7538,0.7538,0.75345,0.7535,2418300001.0
2008-02-22 18:45:00,0.7535,0.7537,0.75325,0.7537,4996999994.0
2008-02-22 19:00:00,0.7537,0.7538,0.75325,0.7536,2516000000.0
2008-02-22 19:15:00,0.7536,0.7537,0.75325,0.7534,2814300003.0
2008-02-22 19:30:00,0.7534,0.7535,0.75325,0.75345,2013300005.0
2008-02-22 19:45:00,0.75345,0.7537,0.75325,0.7536,1882200002.0
2008-02-22 20:00:00,0.7536,0.7538,0.75315,0.7532,833800000.0
2008-02-22 20:15:00,0.7532,0.7536,0.7532,0.7534,3461899999.0
2008-02-22 20:30:00,0.7534,0.7534,0.7531,0.7532,683400000.0
2008-02-22 20:45:00,0.7532,0.7532,0.75285,0.753,1643400000.0
2008-02-22 21:00:00,0.753,0.753,0.75285,0.7529,675000000.0
2008-02-22 21:15:00,0.7529,0.7533,0.75285,0.7533,767900001.0
2008-02-22 21:30:00,0.7533,0.7533,0.75275,0.7528,2670999977.0
2008-02-22 21:45:00,0.7528,0.753,0.7528,0.753,1122700000.0
2008-02-22 22:00:00,0.753,0.753,0.7528,0.7529,2805599997.0
2008-02-22 22:15:00,0.7529,0.75305,0.7528,0.75295,4568500002.0
2008-02-22 22:30:00,0.75295,0.75355,0.75295,0.75335,11776000016.0
2008-02-22 22:45:00,0.75335,0.754,0.7533,0.7539,7153299996.0
2008-02-22 23:00:00,0.7539,0.7539,0.7535,0.75363,1720000001.0
2008-02-22 23:15:00,0.75365,0.75409,0.75358,0.7539,2057600001.0
2008-02-22 23:30:00,0.75389,0.75407,0.75371,0.75396,1123500000.0
2008-02-22 23:45:00,0.75396,0.75411,0.75357,0.75357,949400000.0
2008-02-25 00:00:00,0.75326,0.75329,0.75296,0.75321,446000000.0
2008-02-25 00:15:00,0.75312,0.75329,0.75289,0.75322,762000000.0
2008-02-25 00:30:00,0.75325,0.75335,0.75297,0.7531,4065600009.0
2008-02-25 00:45:00,0.7531,0.7532,0.75305,0.75305,3453299999.0
2008-02-25 01:00:00,0.75305,0.7536,0.75305,0.75325,1683599983.0
2008-02-25 01:15:00,0.75325,0.7533,0.753,0.75325,2694900000.0
2008-02-25 01:30:00,0.75325,0.7534,0.7532,0.7533,1377500000.0
2008-02-25 01:45:00,0.7533,0.7533,0.7529,0.75325,2156800000.0
2008-02-25 02:00:00,0.75325,0.75365,0.75325,0.75345,4811299998.0
2008-02-25 02:15:00,0.75345,0.7539,0.75335,0.7536,7339099993.0
2008-02-25 02:30:00,0.7536,0.75365,0.7536,0.7536,643000000.0
2008-02-25 02:45:00,0.7536,0.75365,0.75345,0.7536,3863500000.0
2008-02-25 03:00:00,0.7536,0.7539,0.75355,0.7538,1905599998.0
2008-02-25 03:15:00,0.7538,0.75385,0.7536,0.75375,2160200000.0
2008-02-25 03:30:00,0.75375,0.75375,0.7535,0.7535,551600000.0
2008-02-25 03:45:00,0.7535,0.7536,0.7535,0.75355,1214100000.0
2008-02-25 04:00:00,0.75355,0.7538,0.75355,0.7537,1391800003.0
2008-02-25 04:15:00,0.7537,0.7538,0.7535,0.7536,1101600000.0
2008-02-25 04:30:00,0.7536,0.7537,0.7532,0.7533,1738200000.0
2008-02-25 04:45:00,0.7533,0.7534,0.7532,0.7534,338200000.0
2008-02-25 05:00:00,0.7534,0.7534,0.7532,0.7534,1413600000.0
2008-02-25 05:15:00,0.7534,0.7534,0.7531,0.7532,1120500000.0
2008-02-25 05:30:00,0.7532,0.7533,0.7531,0.7533,514400000.0
2008-02-25 05:45:00,0.7533,0.7533,0.7532,0.7533,294600000.0
2008-02-25 06:00:00,0.7533,0.7533,0.7532,0.7533,1291500000.0
2008-02-25 06:15:00,0.7533,0.7535,0.7533,0.75345,1525100000.0
2008-02-25 06:30:00,0.75345,0.75345,0.7533,0.7533,1673500000.0
2008-02-25 06:45:00,0.7533,0.7535,0.7532,0.7532,1629600000.0
2008-02-25 07:00:00,0.7532,0.7535,0.7532,0.7535,2027500000.0
2008-02-25 07:15:00,0.75345,0.75375,0.7534,0.7535,642700000.0
2008-02-25 07:30:00,0.7535,0.7536,0.7534,0.7535,2559499999.0
2008-02-25 07:45:00,0.7535,0.75365,0.7533,0.75355,1390000000.0
2008-02-25 08:00:00,0.75355,0.75395,0.7533,0.7537,1823900000.0
2008-02-25 08:15:00,0.7537,0.75405,0.7536,0.754,1591300000.0
2008-02-25 08:30:00,0.754,0.7542,0.75385,0.7541,1502100000.0
2008-02-25 08:45:00,0.7541,0.7541,0.7538,0.7539,1206500000.0
2008-02-25 09:00:00,0.7539,0.7542,0.75385,0.7539,4012499998.0
2008-02-25 09:15:00,0.7539,0.7551,0.75385,0.7548,6315599931.0
2008-02-25 09:30:00,0.7548,0.75545,0.7546,0.7552,7002000001.0
2008-02-25 09:45:00,0.7552,0.7553,0.7546,0.7548,5637599999.0
2008-02-25 10:00:00,0.7548,0.7549,0.754,0.754,8411199961.0
2008-02-25 10:15:00,0.754,0.7543,0.75375,0.7539,11215099896.0
2008-02-25 10:30:00,0.7539,0.7543,0.7538,0.7542,9482999920.0
2008-02-25 10:45:00,0.7542,0.7548,0.7536,0.7546,7663099990.0
2008-02-25 11:00:00,0.7546,0.7547,0.7541,0.7542,5075200001.0
2008-02-25 11:15:00,0.7542,0.75435,0.75375,0.7543,6776599998.0
2008-02-25 11:30:00,0.7543,0.7543,0.7534,0.7537,9236299972.0
2008-02-25 11:45:00,0.7537,0.754,0.7536,0.7538,8520100010.0
2008-02-25 12:00:00,0.7538,0.7539,0.75355,0.7537,5868000000.0
2008-02-25 12:15:00,0.7537,0.7539,0.75355,0.7538,3912700003.0
2008-02-25 12:30:00,0.7538,0.7539,0.75365,0.7539,5039799991.0
2008-02-25 12:45:00,0.7539,0.7542,0.7538,0.754,5552199959.0
2008-02-25 13:00:00,0.754,0.75405,0.75365,0.75375,9397799949.0
2008-02-25 13:15:00,0.7538,0.7541,0.7537,0.75375,6115299999.0
2008-02-25 13:30:00,0.75375,0.7538,0.7533,0.7534,5428199990.0
2008-02-25 13:45:00,0.7534,0.75375,0.7532,0.7537,3698699995.0
2008-02-25 14:00:00,0.7537,0.7539,0.7536,0.7537,3369100001.0
2008-02-25 14:15:00,0.7537,0.7539,0.7536,0.75365,4077599998.0
2008-02-25 14:30:00,0.7537,0.7539,0.7536,0.7537,3274799984.0
2008-02-25 14:45:00,0.7537,0.75375,0.7535,0.7537,3820899986.0
2008-02-25 15:00:00,0.75365,0.7537,0.75345,0.7536,7197500037.0
2008-02-25 15:15:00,0.7536,0.75395,0.7536,0.75375,2563999996.0
2008-02-25 15:30:00,0.75375,0.7539,0.75355,0.7538,6073699971.0
2008-02-25 15:45:00,0.7538,0.7538,0.75325,0.75335,11234399996.0
2008-02-25 16:00:00,0.75335,0.7535,0.7533,0.7534,5052599995.0
2008-02-25 16:15:00,0.7534,0.7535,0.75305,0.7534,4775400003.0
2008-02-25 16:30:00,0.75335,0.7534,0.753,0.7531,4733300002.0
2008-02-25 16:45:00,0.7531,0.75325,0.75275,0.75285,7269999987.0
2008-02-25 17:00:00,0.75285,0.75295,0.75235,0.7528,10870200019.0
2008-02-25 17:15:00,0.7528,0.7531,0.7526,0.7529,3692800002.0
2008-02-25 17:30:00,0.7529,0.7532,0.75275,0.7532,3718299992.0
2008-02-25 17:45:00,0.7532,0.7538,0.7531,0.7536,5885851112.0
2008-02-25 18:00:00,0.7536,0.75365,0.7532,0.75365,7295399938.0
2008-02-25 18:15:00,0.75365,0.7539,0.75355,0.75355,4974099999.0
2008-02-25 18:30:00,0.75355,0.754,0.7534,0.75365,6143899971.0
2008-02-25 18:45:00,0.75365,0.7538,0.753,0.7533,7254799967.0
2008-02-25 19:00:00,0.7533,0.7533,0.75305,0.7531,4354899999.0
2008-02-25 19:15:00,0.7531,0.7533,0.75295,0.753,3432000000.0
2008-02-25 19:30:00,0.753,0.753,0.75285,0.753,3540700002.0
2008-02-25 19:45:00,0.753,0.7533,0.75295,0.75315,4857400000.0
2008-02-25 20:00:00,0.75315,0.75335,0.75305,0.7531,3558899979.0
2008-02-25 20:15:00,0.7531,0.75315,0.753,0.7531,685000000.0
2008-02-25 20:30:00,0.7531,0.75325,0.7529,0.75295,6148300001.0
2008-02-25 20:45:00,0.75295,0.7534,0.7529,0.7534,2871800000.0
2008-02-25 21:00:00,0.7534,0.7535,0.7531,0.7534,3896400000.0
2008-02-25 21:15:00,0.7534,0.75355,0.75315,0.75315,4056000000.0
2008-02-25 21:30:00,0.75315,0.7534,0.75295,0.75325,6150000007.0
2008-02-25 21:45:00,0.75325,0.7538,0.75325,0.7536,10628099999.0
2008-02-25 22:00:00,0.7536,0.7537,0.75335,0.7534,3513600000.0
2008-02-25 22:15:00,0.7534,0.7536,0.7533,0.75345,3934600000.0
2008-02-25 22:30:00,0.75345,0.75385,0.75345,0.7537,2794500000.0
2008-02-25 22:45:00,0.7537,0.75375,0.75325,0.75325,3848599999.0
2008-02-25 23:00:00,0.75325,0.75355,0.7532,0.75355,2900200000.0
2008-02-25 23:15:00,0.75355,0.7539,0.7534,0.7537,2583400000.0
2008-02-25 23:30:00,0.7537,0.7538,0.75355,0.75365,2106200000.0
2008-02-25 23:45:00,0.75365,0.7538,0.7535,0.7535,3224900002.0
2008-02-26 00:00:00,0.7535,0.754,0.7535,0.754,16151800000.0
2008-02-26 00:15:00,0.754,0.7541,0.7538,0.7538,14298200000.0
2008-02-26 00:30:00,0.7538,0.7543,0.7538,0.754,17435200000.0
2008-02-26 00:45:00,0.754,0.7542,0.7538,0.7538,15585300000.0
2008-02-26 01:00:00,0.7538,0.7543,0.7537,0.7538,20226700130.0
2008-02-26 01:15:00,0.7538,0.7544,0.7538,0.7542,15283099994.0
2008-02-26 01:30:00,0.7542,0.7543,0.7541,0.7542,15631900000.0
2008-02-26 01:45:00,0.7542,0.7543,0.7539,0.7543,14628200000.0
2008-02-26 02:00:00,0.7543,0.7543,0.7538,0.7538,13882700168.0
2008-02-26 02:15:00,0.7539,0.7545,0.7538,0.7539,15157799972.0
2008-02-26 02:30:00,0.754,0.7543,0.7537,0.7541,13796099836.0
2008-02-26 02:45:00,0.7538,0.7542,0.7536,0.7538,21873700098.0
2008-02-26 03:00:00,0.7538,0.754,0.7537,0.7539,13122400139.0
2008-02-26 03:15:00,0.7539,0.754,0.7537,0.754,16307699992.0
2008-02-26 03:30:00,0.7539,0.754,0.7536,0.7537,11827499992.0
2008-02-26 03:45:00,0.7539,0.754,0.7536,0.7539,11623500043.0
2008-02-26 04:00:00,0.754,0.754,0.7537,0.7538,22166700130.0
2008-02-26 04:15:00,0.7539,0.754,0.7537,0.754,20927299930.0
2008-02-26 04:30:00,0.754,0.75405,0.7538,0.754,11664199801.0
2008-02-26 04:45:00,0.754,0.754,0.7537,0.7539,411099999.0
2008-02-26 05:00:00,0.7539,0.754,0.75355,0.7537,1789899989.0
2008-02-26 05:15:00,0.7537,0.754,0.7537,0.7539,337200000.0
2008-02-26 05:30:00,0.7539,0.7543,0.7538,0.7543,4553300000.0
2008-02-26 05:45:00,0.7543,0.7543,0.75405,0.7541,1175800000.0
2008-02-26 06:00:00,0.7541,0.7542,0.754,0.7541,3050400000.0
2008-02-26 06:15:00,0.7542,0.7543,0.7541,0.7541,2663700000.0
2008-02-26 06:30:00,0.7541,0.7542,0.7541,0.7541,3744799991.0
2008-02-26 06:45:00,0.7541,0.7541,0.7538,0.7539,775400001.0
2008-02-26 07:00:00,0.7539,0.7539,0.7536,0.7536,1769300000.0
2008-02-26 07:15:00,0.7536,0.7538,0.75345,0.75345,5342900026.0
2008-02-26 07:30:00,0.7536,0.7539,0.75345,0.7535,9707399995.0
2008-02-26 07:45:00,0.7535,0.7539,0.75345,0.7536,4576000005.0
2008-02-26 08:00:00,0.7536,0.754,0.75345,0.7539,692900001.0
2008-02-26 08:15:00,0.7539,0.75405,0.75345,0.75395,2056200021.0
2008-02-26 08:30:00,0.75395,0.75395,0.75365,0.75385,7023900000.0
2008-02-26 08:45:00,0.75385,0.75385,0.75345,0.75355,7719800000.0
2008-02-26 09:00:00,0.75355,0.7538,0.7535,0.75355,6754799999.0
2008-02-26 09:15:00,0.75355,0.7537,0.753,0.7531,6842500000.0
2008-02-26 09:30:00,0.7531,0.7531,0.75235,0.7526,5621399994.0
2008-02-26 09:45:00,0.7526,0.75275,0.75205,0.7522,9283199989.0
2008-02-26 10:00:00,0.7522,0.75235,0.75195,0.75215,10211299875.0
2008-02-26 10:15:00,0.75215,0.7523,0.75145,0.752,6707299994.0
2008-02-26 10:30:00,0.752,0.75275,0.7518,0.75265,8951900004.0
2008-02-26 10:45:00,0.75265,0.7529,0.7524,0.75255,6327899980.0
2008-02-26 11:00:00,0.75255,0.75435,0.75245,0.75435,13523399919.0
2008-02-26 11:15:00,0.75435,0.75485,0.7542,0.7543,6439399988.0
2008-02-26 11:30:00,0.75465,0.755,0.7545,0.75465,8337599979.0
2008-02-26 11:45:00,0.75465,0.7551,0.75455,0.75485,7260899988.0
2008-02-26 12:00:00,0.75485,0.7552,0.7544,0.7546,8267299959.0
2008-02-26 12:15:00,0.7546,0.75485,0.7538,0.7543,9531799987.0
2008-02-26 12:30:00,0.7543,0.75445,0.75405,0.7542,2309099994.0
2008-02-26 12:45:00,0.7542,0.75425,0.7539,0.7542,4231800004.0
2008-02-26 13:00:00,0.7542,0.7551,0.7542,0.7544,8979299908.0
2008-02-26 13:15:00,0.7544,0.7544,0.75375,0.75405,1883399999.0
2008-02-26 13:30:00,0.75405,0.7546,0.75405,0.75445,5782600001.0
2008-02-26 13:45:00,0.75445,0.755,0.75445,0.7548,4256400000.0
2008-02-26 14:00:00,0.7548,0.7552,0.7548,0.7552,3956499998.0
2008-02-26 14:15:00,0.7552,0.75525,0.7539,0.7542,7891899988.0
2008-02-26 14:30:00,0.7542,0.7542,0.75355,0.75355,4647999992.0
2008-02-26 14:45:00,0.75355,0.75395,0.75355,0.7537,2943799997.0
2008-02-26 15:00:00,0.7537,0.75385,0.75325,0.75345,5851599994.0
2008-02-26 15:15:00,0.75345,0.7538,0.7534,0.75345,9688699955.0
2008-02-26 15:30:00,0.75345,0.754,0.75335,0.7539,6545500003.0
2008-02-26 15:45:00,0.7539,0.754,0.7537,0.7538,3812099997.0
2008-02-26 16:00:00,0.7538,0.75395,0.75365,0.7537,5720099986.0
2008-02-26 16:15:00,0.7537,0.7539,0.75355,0.75365,5914899949.0
2008-02-26 16:30:00,0.75365,0.7538,0.75335,0.7536,6825199994.0
2008-02-26 16:45:00,0.7536,0.7544,0.7533,0.7541,8433399931.0
2008-02-26 17:00:00,0.7541,0.7548,0.75405,0.7544,10134324929.0
2008-02-26 17:15:00,0.7544,0.7547,0.75435,0.7546,7143199998.0
2008-02-26 17:30:00,0.7546,0.7547,0.7541,0.75435,5324000004.0
2008-02-26 17:45:00,0.75435,0.75455,0.75405,0.7545,6944399911.0
2008-02-26 18:00:00,0.7545,0.7546,0.7529,0.7543,15291099933.0
2008-02-26 18:15:00,0.7543,0.7546,0.7528,0.7541,9064099944.0
2008-02-26 18:30:00,0.7541,0.7544,0.75405,0.7543,7500299962.0
2008-02-26 18:45:00,0.7543,0.75435,0.7528,0.754,11666999861.0
2008-02-26 19:00:00,0.754,0.754,0.753,0.7532,7372499991.0
2008-02-26 19:15:00,0.7532,0.75325,0.75255,0.75295,4153399987.0
2008-02-26 19:30:00,0.7529,0.75315,0.7527,0.753,4722799979.0
2008-02-26 19:45:00,0.753,0.753,0.75265,0.75275,3322000000.0
2008-02-26 20:00:00,0.75275,0.753,0.7521,0.7522,3641500001.0
2008-02-26 20:15:00,0.7522,0.75275,0.75205,0.75225,6904499948.0
2008-02-26 20:30:00,0.75225,0.7531,0.75225,0.75235,9089400016.0
2008-02-26 20:45:00,0.75235,0.75245,0.75175,0.7522,7470699991.0
2008-02-26 21:00:00,0.7522,0.7524,0.75215,0.75235,4870100023.0
2008-02-26 21:15:00,0.75235,0.7526,0.75225,0.7526,6246099985.0
2008-02-26 21:30:00,0.7526,0.75335,0.75245,0.75315,6210050018.0
2008-02-26 21:45:00,0.75315,0.75405,0.75305,0.75345,13337099987.0
2008-02-26 22:00:00,0.75345,0.75395,0.7533,0.7534,9753699974.0
2008-02-26 22:15:00,0.7534,0.75375,0.75335,0.75355,6239600004.0
2008-02-26 22:30:00,0.75355,0.7538,0.75345,0.7536,6618300059.0
2008-02-26 22:45:00,0.7536,0.75375,0.75345,0.75365,4537800010.0
2008-02-26 23:00:00,0.7536,0.7538,0.7534,0.7536,1545800000.0
2008-02-26 23:15:00,0.7536,0.75425,0.7534,0.75405,3633200003.0
2008-02-26 23:30:00,0.754,0.7542,0.7538,0.754,1045500000.0
2008-02-26 23:45:00,0.754,0.75405,0.7533,0.7534,1598600002.0
2008-02-27 00:00:00,0.7534,0.7536,0.75265,0.7536,1910300000.0
2008-02-27 00:15:00,0.7536,0.7566,0.7535,0.7552,18083299998.0
2008-02-27 00:30:00,0.7552,0.7559,0.7546,0.7552,19686799926.0
2008-02-27 00:45:00,0.7552,0.7554,0.7544,0.7551,19243999972.0
2008-02-27 01:00:00,0.7551,0.7551,0.7546,0.7547,24902699951.0
2008-02-27 01:15:00,0.7548,0.75495,0.7543,0.75465,16124300066.0
2008-02-27 01:30:00,0.7544,0.7548,0.7542,0.7547,13757199982.0
2008-02-27 01:45:00,0.7547,0.7548,0.7542,0.7545,20447799969.0
2008-02-27 02:00:00,0.7545,0.7549,0.75445,0.7547,16202099999.0
2008-02-27 02:15:00,0.7547,0.75475,0.75425,0.7546,19429599870.0
2008-02-27 02:30:00,0.7545,0.7548,0.7543,0.7545,20991500003.0
2008-02-27 02:45:00,0.75465,0.75495,0.7545,0.7547,16883599998.0
2008-02-27 03:00:00,0.7547,0.755,0.75465,0.7548,17790300048.0
2008-02-27 03:15:00,0.7547,0.7549,0.75455,0.7546,16380400001.0
2008-02-27 03:30:00,0.7546,0.7552,0.7544,0.7545,14699700001.0
2008-02-27 03:45:00,0.7545,0.7548,0.7545,0.7546,12534300000.0
2008-02-27 04:00:00,0.7551,0.7552,0.75465,0.75485,10914200000.0
2008-02-27 04:15:00,0.75485,0.7554,0.75475,0.755,13641200001.0
2008-02-27 04:30:00,0.755,0.7554,0.7547,0.7549,16978300000.0
2008-02-27 04:45:00,0.75515,0.7552,0.75515,0.7552,7916700000.0
2008-02-27 05:00:00,0.7552,0.7553,0.7544,0.7545,17938800047.0
2008-02-27 05:15:00,0.7546,0.75545,0.7544,0.7548,22945700046.0
2008-02-27 05:30:00,0.7553,0.75535,0.7545,0.75495,19517000134.0
2008-02-27 05:45:00,0.75495,0.75495,0.7545,0.7548,13033599862.0
2008-02-27 06:00:00,0.7548,0.7548,0.7544,0.7545,15953500025.0
2008-02-27 06:15:00,0.7545,0.7549,0.75425,0.75475,22872199963.0
2008-02-27 06:30:00,0.7546,0.7552,0.7544,0.75445,19430300002.0
2008-02-27 06:45:00,0.75445,0.755,0.7544,0.75485,14769500000.0
2008-02-27 07:00:00,0.75485,0.75485,0.7544,0.75445,11609499999.0
2008-02-27 07:15:00,0.75445,0.7549,0.75445,0.7549,17939200008.0
2008-02-27 07:30:00,0.755,0.7555,0.7547,0.7549,15654199985.0
2008-02-27 07:45:00,0.7549,0.7551,0.7546,0.7549,16912000001.0
2008-02-27 08:00:00,0.7549,0.7553,0.7547,0.7548,15759099998.0
2008-02-27 08:15:00,0.7549,0.755,0.7546,0.7549,19177300008.0
2008-02-27 08:30:00,0.7549,0.7556,0.7549,0.7551,12095400016.0
2008-02-27 08:45:00,0.7551,0.7553,0.7541,0.7543,15534800009.0
2008-02-27 09:00:00,0.7546,0.7556,0.7538,0.7538,21382300035.0
2008-02-27 09:15:00,0.7549,0.7551,0.7536,0.754,24477900019.0
2008-02-27 09:30:00,0.7541,0.7552,0.754,0.7549,24390200002.0
2008-02-27 09:45:00,0.7549,0.755,0.7541,0.7543,19587799995.0
2008-02-27 10:00:00,0.7543,0.75495,0.7539,0.7539,5940400000.0
2008-02-27 10:15:00,0.7539,0.75415,0.7537,0.7541,8052399990.0
2008-02-27 10:30:00,0.7541,0.7546,0.7539,0.7542,7941599997.0
2008-02-27 10:45:00,0.7542,0.75575,0.75405,0.75565,9244199986.0
2008-02-27 11:00:00,0.75565,0.75775,0.7555,0.75765,8576899974.0
2008-02-27 11:15:00,0.7576,0.7577,0.7565,0.75675,3807300002.0
2008-02-27 11:30:00,0.75675,0.75755,0.75665,0.7573,8589199987.0
2008-02-27 11:45:00,0.7573,0.7573,0.75665,0.7567,9772499983.0
2008-02-27 12:00:00,0.7567,0.757,0.75635,0.7569,9052567662.0
2008-02-27 12:15:00,0.7569,0.75705,0.75645,0.7567,11088779981.0
2008-02-27 12:30:00,0.7567,0.7572,0.75645,0.7572,8007880000.0
2008-02-27 12:45:00,0.7572,0.7577,0.75705,0.7575,12579699997.0
2008-02-27 13:00:00,0.7575,0.7576,0.75695,0.757,9085479997.0
2008-02-27 13:15:00,0.757,0.7574,0.7569,0.7571,5803820002.0
2008-02-27 13:30:00,0.7578,0.7578,0.757,0.7572,18074400052.0
2008-02-27 13:45:00,0.7571,0.7576,0.757,0.7576,24898540097.0
2008-02-27 14:00:00,0.7575,0.7578,0.7573,0.7575,25785800399.0
2008-02-27 14:15:00,0.7576,0.758,0.7571,0.7573,18547999971.0
2008-02-27 14:30:00,0.7578,0.7578,0.757,0.7572,20782780019.0
2008-02-27 14:45:00,0.7572,0.7576,0.7572,0.7574,24994899969.0
2008-02-27 15:00:00,0.7576,0.7584,0.7574,0.7576,21807599846.0
2008-02-27 15:15:00,0.7584,0.7584,0.7571,0.7572,20967460028.0
2008-02-27 15:30:00,0.7572,0.7587,0.7569,0.7573,23898699963.0
2008-02-27 15:45:00,0.7573,0.7583,0.7571,0.7574,24182299863.0
2008-02-27 16:00:00,0.7574,0.7584,0.7574,0.7584,21997850012.0
2008-02-27 16:15:00,0.7584,0.75855,0.7579,0.7582,18798683137.0
2008-02-27 16:30:00,0.7581,0.75905,0.758,0.7581,19412515964.0
2008-02-27 16:45:00,0.7586,0.7589,0.7578,0.7579,21695999913.0
2008-02-27 17:00:00,0.7579,0.7594,0.7575,0.7578,23433100044.0
2008-02-27 17:15:00,0.7578,0.7599,0.7576,0.7594,25271100039.0
2008-02-27 17:30:00,0.7582,0.7597,0.7582,0.7596,17855699957.0
2008-02-27 17:45:00,0.7597,0.7597,0.7584,0.7592,21161899981.0
2008-02-27 18:00:00,0.7591,0.7599,0.759,0.7598,21939899977.0
2008-02-27 18:15:00,0.7592,0.75995,0.7592,0.75955,19433199997.0
2008-02-27 18:30:00,0.75955,0.7604,0.7591,0.7604,18950699965.0
2008-02-27 18:45:00,0.7597,0.7605,0.7594,0.7604,22125299964.0
2008-02-27 19:00:00,0.7603,0.7605,0.7595,0.7598,14970000015.0
2008-02-27 19:15:00,0.7598,0.7604,0.7597,0.7601,20325999992.0
2008-02-27 19:30:00,0.7601,0.7607,0.76,0.7604,20738899982.0
2008-02-27 19:45:00,0.7604,0.7608,0.7603,0.7605,24751400198.0
2008-02-27 20:00:00,0.7606,0.7609,0.7603,0.7606,14280200037.0
2008-02-27 20:15:00,0.7607,0.7617,0.7601,0.7602,21950800017.0
2008-02-27 20:30:00,0.7617,0.762,0.7601,0.7615,25450499965.0
2008-02-27 20:45:00,0.7614,0.7621,0.7606,0.7618,21936400005.0
2008-02-27 21:00:00,0.7619,0.7621,0.7604,0.7621,22874900051.0
2008-02-27 21:15:00,0.762,0.7625,0.7607,0.7618,17531449989.0
2008-02-27 21:30:00,0.7618,0.7633,0.7615,0.7615,14403400035.0
2008-02-27 21:45:00,0.7615,0.7635,0.7615,0.7618,18452999979.0
2008-02-27 22:00:00,0.7618,0.7634,0.7616,0.7633,16381599985.0
2008-02-27 22:15:00,0.7621,0.7638,0.762,0.76285,17697200091.0
2008-02-27 22:30:00,0.76285,0.7636,0.7627,0.7634,14776700040.0
2008-02-27 22:45:00,0.7634,0.7636,0.7631,0.7633,13719600007.0
2008-02-27 23:00:00,0.763,0.7635,0.763,0.7633,19659599993.0
2008-02-27 23:15:00,0.7628,0.7638,0.7627,0.7635,18288999977.0
2008-02-27 23:30:00,0.7635,0.7637,0.7626,0.7636,14071900007.0
2008-02-27 23:45:00,0.7636,0.7636,0.7629,0.7629,8836700001.0
2008-02-28 00:00:00,0.7626,0.76305,0.7624,0.7627,15159599998.0
2008-02-28 00:15:00,0.7627,0.76275,0.7622,0.7624,9926299995.0
2008-02-28 00:30:00,0.7624,0.76265,0.7624,0.7626,17534399975.0
2008-02-28 00:45:00,0.7626,0.7627,0.7623,0.7625,14778200003.0
2008-02-28 01:00:00,0.7625,0.7626,0.7623,0.7625,18383899980.0
2008-02-28 01:15:00,0.7625,0.7627,0.7624,0.7627,17374900000.0
2008-02-28 01:30:00,0.7627,0.7627,0.7625,0.7626,10777100000.0
2008-02-28 01:45:00,0.7626,0.7627,0.76225,0.76225,13160500000.0
2008-02-28 02:00:00,0.76225,0.7624,0.7621,0.7623,14467800025.0
2008-02-28 02:15:00,0.7623,0.7623,0.762,0.7621,17627600023.0
2008-02-28 02:30:00,0.7621,0.7622,0.7621,0.7622,15456099943.0
2008-02-28 02:45:00,0.7622,0.7622,0.76195,0.762,17279399978.0
2008-02-28 03:00:00,0.762,0.7623,0.7618,0.762,18587399980.0
2008-02-28 03:15:00,0.762,0.7623,0.762,0.7623,12188699897.0
2008-02-28 03:30:00,0.7623,0.7623,0.76195,0.762,13215899890.0
2008-02-28 03:45:00,0.7617,0.76215,0.7615,0.76185,12705199870.0
2008-02-28 04:00:00,0.7617,0.7619,0.7614,0.7614,13325899896.0
2008-02-28 04:15:00,0.7614,0.7618,0.7613,0.7614,15118799813.0
2008-02-28 04:30:00,0.7614,0.7617,0.7614,0.7616,12892799891.0
2008-02-28 04:45:00,0.7616,0.76175,0.7614,0.76165,21413499733.0
2008-02-28 05:00:00,0.76165,0.7618,0.7613,0.76175,17769399910.0
2008-02-28 05:15:00,0.7616,0.76175,0.7615,0.7615,10448600073.0
2008-02-28 05:30:00,0.7615,0.7617,0.76135,0.76165,1941700000.0
2008-02-28 05:45:00,0.76165,0.7617,0.7613,0.7615,13086399976.0
2008-02-28 06:00:00,0.7614,0.7616,0.7613,0.7616,18005699902.0
2008-02-28 06:15:00,0.7615,0.7617,0.7614,0.7616,13122600018.0
2008-02-28 06:30:00,0.7616,0.7616,0.7614,0.7616,18496599980.0
2008-02-28 06:45:00,0.7616,0.7619,0.7614,0.7618,19907599929.0
2008-02-28 07:00:00,0.7614,0.7619,0.7614,0.7616,14414299964.0
2008-02-28 07:15:00,0.7616,0.7617,0.7614,0.7615,12510599962.0
2008-02-28 07:30:00,0.7614,0.76165,0.7613,0.76155,13836300006.0
2008-02-28 07:45:00,0.76155,0.762,0.7614,0.76185,14115200003.0
2008-02-28 08:00:00,0.76185,0.7619,0.7615,0.7616,12363399997.0
2008-02-28 08:15:00,0.7615,0.7627,0.7614,0.7616,10821099981.0
2008-02-28 08:30:00,0.7616,0.7626,0.7614,0.7615,15444199983.0
2008-02-28 08:45:00,0.7615,0.7633,0.7614,0.7616,21291200167.0
2008-02-28 09:00:00,0.7616,0.7627,0.7615,0.7624,17100599987.0
2008-02-28 09:15:00,0.7625,0.763,0.7622,0.7624,23428799856.0
2008-02-28 09:30:00,0.7623,0.7625,0.7618,0.7619,26693000054.0
2008-02-28 09:45:00,0.762,0.762,0.7614,0.7619,29398500135.0
2008-02-28 10:00:00,0.7618,0.7628,0.7615,0.7617,19059000002.0
2008-02-28 10:15:00,0.7616,0.7627,0.7615,0.7617,21035899952.0
2008-02-28 10:30:00,0.7618,0.7626,0.7616,0.7619,22028899694.0
2008-02-28 10:45:00,0.7618,0.7621,0.7616,0.762,19923299983.0
2008-02-28 11:00:00,0.7619,0.762,0.7614,0.7615,16890799917.0
2008-02-28 11:15:00,0.7614,0.7619,0.7614,0.7618,25773659776.0
2008-02-28 11:30:00,0.7617,0.7622,0.7617,0.7622,21657659804.0
2008-02-28 11:45:00,0.7623,0.7623,0.7614,0.7616,19419299749.0
2008-02-28 12:00:00,0.7621,0.7621,0.7615,0.7616,11768680000.0
2008-02-28 12:15:00,0.7616,0.76205,0.7615,0.76185,12729939971.0
2008-02-28 12:30:00,0.76185,0.7623,0.7614,0.7623,13870660000.0
2008-02-28 12:45:00,0.7623,0.7624,0.76155,0.7617,12960419998.0
2008-02-28 13:00:00,0.7617,0.762,0.7616,0.76175,14142740026.0
2008-02-28 13:15:00,0.76175,0.7624,0.7617,0.7623,11558660011.0
2008-02-28 13:30:00,0.7623,0.76235,0.762,0.7621,13420120000.0
2008-02-28 13:45:00,0.7621,0.7625,0.7617,0.7617,10247760000.0
2008-02-28 14:00:00,0.7617,0.7619,0.7615,0.7616,10298599998.0
2008-02-28 14:15:00,0.7616,0.7616,0.7611,0.7613,12359579999.0
2008-02-28 14:30:00,0.7613,0.7614,0.7612,0.76125,6829519999.0
2008-02-28 14:45:00,0.76125,0.7614,0.76095,0.76125,10333279993.0
2008-02-28 15:00:00,0.76125,0.7614,0.76105,0.7613,11458619996.0
2008-02-28 15:15:00,0.7613,0.7617,0.76115,0.76135,11256900000.0
2008-02-28 15:30:00,0.7613,0.7623,0.7613,0.762,11191659999.0
2008-02-28 15:45:00,0.762,0.762,0.76135,0.76145,10472299985.0
2008-02-28 16:00:00,0.7615,0.7619,0.76145,0.7617,15390860027.0
2008-02-28 16:15:00,0.7616,0.7624,0.761,0.762,21060699869.0
2008-02-28 16:30:00,0.762,0.7622,0.7613,0.7619,19796600047.0
2008-02-28 16:45:00,0.7619,0.7623,0.7614,0.7615,29536139904.0
2008-02-28 17:00:00,0.7628,0.7634,0.7615,0.763,29685179788.0
2008-02-28 17:15:00,0.7631,0.7641,0.76135,0.7638,19619999631.0
2008-02-28 17:30:00,0.7637,0.7639,0.76135,0.7615,19816599778.0
2008-02-28 17:45:00,0.7634,0.7635,0.7616,0.7632,26250199996.0
2008-02-28 18:00:00,0.7631,0.7638,0.7627,0.7636,22342520021.0
2008-02-28 18:15:00,0.7631,0.7642,0.763,0.7633,22673399961.0
2008-02-28 18:30:00,0.7634,0.7638,0.7631,0.76355,15311500020.0
2008-02-28 18:45:00,0.76355,0.7636,0.7632,0.7632,16462700092.0
2008-02-28 19:00:00,0.7632,0.7639,0.763,0.763,24637959900.0
2008-02-28 19:15:00,0.7636,0.7637,0.7631,0.7634,24910499815.0
2008-02-28 19:30:00,0.7634,0.7635,0.7629,0.7632,15444100010.0
2008-02-28 19:45:00,0.7634,0.76375,0.7631,0.7631,22768659980.0
2008-02-28 20:00:00,0.7632,0.764,0.763,0.7631,26007740097.0
2008-02-28 20:15:00,0.7631,0.76355,0.7627,0.7629,21537399951.0
2008-02-28 20:30:00,0.763,0.7633,0.7629,0.7632,16910859943.0
2008-02-28 20:45:00,0.7632,0.7637,0.7631,0.7632,22026460041.0
2008-02-28 21:00:00,0.7635,0.7639,0.7632,0.76335,19625499840.0
2008-02-28 21:15:00,0.7633,0.7641,0.7628,0.7628,23066420025.0
2008-02-28 21:30:00,0.76295,0.7637,0.7629,0.7631,13958699982.0
2008-02-28 21:45:00,0.76355,0.7641,0.7632,0.76345,17306299995.0
2008-02-28 22:00:00,0.7638,0.7641,0.76345,0.76385,20289756575.0
2008-02-28 22:15:00,0.76385,0.7642,0.7636,0.7637,19184499988.0
2008-02-28 22:30:00,0.7637,0.7639,0.7636,0.76375,11644600015.0
2008-02-28 22:45:00,0.76375,0.76415,0.7635,0.7638,15252299993.0
2008-02-28 23:00:00,0.7638,0.764,0.7636,0.7639,19422139991.0
2008-02-28 23:15:00,0.7639,0.7643,0.7637,0.7638,19221659983.0
2008-02-28 23:30:00,0.7638,0.764,0.7637,0.7639,20010098043.0
2008-02-28 23:45:00,0.76385,0.7642,0.7636,0.76395,16163859861.0
2008-02-29 00:00:00,0.76395,0.7641,0.7637,0.764,12384999991.0
2008-02-29 00:15:00,0.764,0.7642,0.764,0.76405,18340700000.0
2008-02-29 00:30:00,0.76405,0.7641,0.76365,0.7639,15210400000.0
2008-02-29 00:45:00,0.7639,0.7639,0.76355,0.76355,10439200000.0
2008-02-29 01:00:00,0.76355,0.76375,0.7631,0.7633,8899800000.0
2008-02-29 01:15:00,0.76365,0.7642,0.7636,0.76405,6524800002.0
2008-02-29 01:30:00,0.76405,0.76415,0.7634,0.76355,14709999998.0
2008-02-29 01:45:00,0.76355,0.764,0.76335,0.76355,11093200017.0
2008-02-29 02:00:00,0.76355,0.76355,0.763,0.7632,11073599985.0
2008-02-29 02:15:00,0.7632,0.76345,0.7631,0.76345,17223199991.0
2008-02-29 02:30:00,0.76345,0.76395,0.76335,0.76375,11883199909.0
2008-02-29 02:45:00,0.76375,0.7638,0.76305,0.7632,11793599875.0
2008-02-29 03:00:00,0.7632,0.7632,0.7628,0.76305,12874399905.0
2008-02-29 03:15:00,0.76305,0.7634,0.76295,0.76325,11673999937.0
2008-02-29 03:30:00,0.76325,0.76335,0.7626,0.76265,16394399917.0
2008-02-29 03:45:00,0.76265,0.76295,0.76245,0.76285,14589600047.0
2008-02-29 04:00:00,0.76285,0.7632,0.76275,0.76275,9613600040.0
2008-02-29 04:15:00,0.76275,0.7632,0.76255,0.7629,10679999993.0
2008-02-29 04:30:00,0.76295,0.76295,0.76275,0.76285,10634399768.0
2008-02-29 04:45:00,0.76285,0.7633,0.76285,0.7632,7473599993.0
2008-02-29 05:00:00,0.7632,0.76325,0.76295,0.763,6651999978.0
2008-02-29 05:15:00,0.763,0.7635,0.7628,0.7629,14587999861.0
2008-02-29 05:30:00,0.7628,0.7632,0.7628,0.763,10194399953.0
2008-02-29 05:45:00,0.763,0.76335,0.76285,0.7633,5287199926.0
2008-02-29 06:00:00,0.7633,0.7636,0.76315,0.76355,12719400275.0
2008-02-29 06:15:00,0.76355,0.7636,0.7633,0.76335,5450399846.0
2008-02-29 06:30:00,0.76335,0.7638,0.7633,0.76365,9925599795.0
2008-02-29 06:45:00,0.76365,0.76365,0.7633,0.76345,6309599975.0
2008-02-29 07:00:00,0.76345,0.7638,0.76345,0.76375,11233099797.0
2008-02-29 07:15:00,0.76375,0.7639,0.76365,0.7638,7200799935.0
2008-02-29 07:30:00,0.7639,0.7639,0.76355,0.7638,11995199898.0
2008-02-29 07:45:00,0.7639,0.7639,0.7635,0.76365,8624799942.0
2008-02-29 08:00:00,0.76365,0.764,0.76355,0.76395,8963799940.0
2008-02-29 08:15:00,0.76395,0.7641,0.76375,0.76405,7047999934.0
2008-02-29 08:30:00,0.76405,0.76415,0.76365,0.76375,14087199964.0
2008-02-29 08:45:00,0.76375,0.7645,0.76285,0.76325,16689599808.0
2008-02-29 09:00:00,0.76325,0.765,0.76325,0.76455,12213799891.0
2008-02-29 09:15:00,0.76455,0.7648,0.76405,0.7642,11409099992.0
2008-02-29 09:30:00,0.7642,0.7652,0.76415,0.7644,24103199944.0
2008-02-29 09:45:00,0.7644,0.7658,0.76415,0.7656,17565399997.0
2008-02-29 10:00:00,0.76455,0.7664,0.76445,0.7647,24687600122.0
2008-02-29 10:15:00,0.7647,0.76485,0.76425,0.7648,11262400009.0
2008-02-29 10:30:00,0.76485,0.7654,0.76465,0.76485,7930300010.0
2008-02-29 10:45:00,0.76485,0.7659,0.76475,0.7656,11715799965.0
2008-02-29 11:00:00,0.7656,0.76645,0.76555,0.7659,10425599972.0
2008-02-29 11:15:00,0.7659,0.7664,0.7659,0.76635,14392249997.0
2008-02-29 11:30:00,0.76635,0.76685,0.76595,0.7667,12525399997.0
2008-02-29 11:45:00,0.7667,0.76695,0.76665,0.76685,11758600058.0
2008-02-29 12:00:00,0.76685,0.76685,0.76605,0.7666,12493200022.0
2008-02-29 12:15:00,0.7666,0.7669,0.7664,0.76685,8382259984.0
2008-02-29 12:30:00,0.76685,0.767,0.7664,0.76655,5280860000.0
2008-02-29 12:45:00,0.76655,0.76735,0.7664,0.7672,6419359995.0
2008-02-29 13:00:00,0.7672,0.7678,0.7664,0.7669,5325239997.0
2008-02-29 13:15:00,0.7669,0.76695,0.76575,0.76575,5127759999.0
2008-02-29 13:30:00,0.76585,0.7661,0.7652,0.76595,4908620000.0
2008-02-29 13:45:00,0.7658,0.76595,0.76565,0.76585,8104160001.0
2008-02-29 14:00:00,0.76585,0.766,0.765,0.76505,18080019992.0
2008-02-29 14:15:00,0.7651,0.7656,0.765,0.76525,16731219995.0
2008-02-29 14:30:00,0.76525,0.7657,0.7646,0.7653,14347994997.0
2008-02-29 14:45:00,0.7653,0.7655,0.76435,0.76525,4481159988.0
2008-02-29 15:00:00,0.76535,0.7655,0.765,0.7652,6136140013.0
2008-02-29 15:15:00,0.7652,0.7655,0.7651,0.7654,15237319999.0
2008-02-29 15:30:00,0.7654,0.7657,0.7652,0.7652,14628479998.0
2008-02-29 15:45:00,0.7652,0.76535,0.7651,0.7653,14122660000.0
2008-02-29 16:00:00,0.7653,0.7655,0.765,0.76505,16627140000.0
2008-02-29 16:15:00,0.76505,0.7651,0.7636,0.765,18199739999.0
2008-02-29 16:30:00,0.765,0.7652,0.7647,0.76495,16082319998.0
2008-02-29 16:45:00,0.765,0.7652,0.76465,0.7647,14762219997.0
2008-02-29 17:00:00,0.76475,0.7648,0.7631,0.7631,14698659997.0
2008-02-29 17:15:00,0.7631,0.764,0.76275,0.76395,15011179998.0
2008-02-29 17:30:00,0.76395,0.7643,0.7631,0.7642,23344059833.0
2008-02-29 17:45:00,0.7643,0.7647,0.76275,0.7644,25983959862.0
2008-02-29 18:00:00,0.7645,0.7648,0.763,0.7644,23598599934.0
2008-02-29 18:15:00,0.7645,0.7647,0.7639,0.7644,24977200039.0
2008-02-29 18:30:00,0.7645,0.7645,0.764,0.7641,22227400240.0
2008-02-29 18:45:00,0.7642,0.76475,0.764,0.76455,23395799946.0
2008-02-29 19:00:00,0.7644,0.7649,0.7641,0.7642,19431459987.0
2008-02-29 19:15:00,0.7641,0.7648,0.764,0.76445,27116800032.0
2008-02-29 19:30:00,0.7641,0.7646,0.7641,0.7645,18107559993.0
2008-02-29 19:45:00,0.7644,0.7645,0.7641,0.7643,18122980009.0
2008-02-29 20:00:00,0.7643,0.76455,0.7641,0.7642,17634459907.0
2008-02-29 20:15:00,0.7642,0.7644,0.764,0.7641,19651200120.0
2008-02-29 20:30:00,0.76415,0.76435,0.7639,0.7641,19870799970.0
2008-02-29 20:45:00,0.764,0.7645,0.7638,0.7639,18975800067.0
2008-02-29 21:00:00,0.764,0.7645,0.7638,0.764,14237400052.0
2008-02-29 21:15:00,0.7641,0.7645,0.7639,0.7642,22782260160.0
2008-02-29 21:30:00,0.7642,0.7643,0.7639,0.764,11996296387.0
2008-02-29 21:45:00,0.7639,0.7642,0.7636,0.764,19869700042.0
2008-02-29 22:00:00,0.7639,0.7642,0.7639,0.764,19183600001.0
2008-02-29 22:15:00,0.7641,0.7642,0.7639,0.7641,17409200000.0
2008-02-29 22:30:00,0.7641,0.7641,0.7636,0.7636,15436000012.0
2008-02-29 22:45:00,0.7638,0.76435,0.763,0.763,17529600008.0
2008-02-29 23:00:00,0.764,0.764,0.76395,0.764,2066000000.0
2008-02-29 23:15:00,0.7638,0.76389,0.7638,0.76389,2099499984.0
2008-02-29 23:30:00,0.76375,0.76399,0.76367,0.76367,10291899908.0
2008-02-29 23:45:00,0.76371,0.76375,0.76279,0.76279,8213899936.0
2008-03-03 00:00:00,0.7655,0.7656,0.7638,0.7641,989440000.0
2008-03-03 00:15:00,0.7641,0.765,0.764,0.765,917620000.0
2008-03-03 00:30:00,0.765,0.7659,0.7649,0.7657,858800000.0
2008-03-03 00:45:00,0.7657,0.7658,0.7652,0.7655,1119980000.0
2008-03-03 01:00:00,0.7655,0.7665,0.7654,0.7657,1980420000.0
2008-03-03 01:15:00,0.7655,0.7661,0.7649,0.7655,2148740000.0
2008-03-03 01:30:00,0.7655,0.7658,0.7651,0.7651,2210300000.0
2008-03-03 01:45:00,0.7651,0.7659,0.7651,0.76585,4375540000.0
2008-03-03 02:00:00,0.76585,0.7662,0.7651,0.7652,3992240000.0
2008-03-03 02:15:00,0.7652,0.7656,0.7651,0.7655,2065960000.0
2008-03-03 02:30:00,0.7655,0.766,0.7654,0.766,3110480000.0
2008-03-03 02:45:00,0.766,0.76625,0.76565,0.7657,3966540000.0
2008-03-03 03:00:00,0.7657,0.7658,0.765,0.76535,4941360000.0
2008-03-03 03:15:00,0.76535,0.7654,0.7651,0.7652,7968800000.0
2008-03-03 03:30:00,0.7652,0.76575,0.7651,0.7652,8952000000.0
2008-03-03 03:45:00,0.7652,0.76565,0.7652,0.7654,11252000000.0
2008-03-03 04:00:00,0.7654,0.76575,0.7653,0.7656,12350400000.0
2008-03-03 04:15:00,0.7656,0.76585,0.7654,0.7656,4895400000.0
2008-03-03 04:30:00,0.7656,0.7657,0.7653,0.7655,8541800000.0
2008-03-03 04:45:00,0.7655,0.76615,0.76545,0.76615,11854400000.0
2008-03-03 05:00:00,0.76615,0.7662,0.76585,0.7661,7333700000.0
2008-03-03 05:15:00,0.7661,0.76645,0.7661,0.76625,5884600000.0
2008-03-03 05:30:00,0.76625,0.7664,0.7658,0.766,7281600000.0
2008-03-03 05:45:00,0.766,0.76635,0.7659,0.7662,7185200000.0
2008-03-03 06:00:00,0.7662,0.76625,0.76585,0.766,11372800000.0
2008-03-03 06:15:00,0.766,0.7663,0.766,0.7662,13465600000.0
2008-03-03 06:30:00,0.7662,0.76645,0.7662,0.76635,11328799979.0
2008-03-03 06:45:00,0.76635,0.7666,0.766,0.7662,12159999894.0
2008-03-03 07:00:00,0.7662,0.7662,0.766,0.766,11128799986.0
2008-03-03 07:15:00,0.766,0.76635,0.766,0.7662,8896800000.0
2008-03-03 07:30:00,0.7662,0.7664,0.76615,0.7662,11515200000.0
2008-03-03 07:45:00,0.7662,0.7662,0.766,0.766,9777600000.0
2008-03-03 08:00:00,0.766,0.7663,0.76595,0.7662,9452980000.0
2008-03-03 08:15:00,0.7662,0.7669,0.766,0.7668,11449359997.0
2008-03-03 08:30:00,0.7668,0.7677,0.7665,0.7674,10204840000.0
2008-03-03 08:45:00,0.7674,0.7675,0.7667,0.7669,8310280000.0
2008-03-03 09:00:00,0.7669,0.7669,0.7661,0.7662,11907440000.0
2008-03-03 09:15:00,0.7661,0.76715,0.7661,0.7664,15134820000.0
2008-03-03 09:30:00,0.7664,0.7673,0.76595,0.76705,14836759999.0
2008-03-03 09:45:00,0.76705,0.7672,0.76645,0.76695,13259620000.0
2008-03-03 10:00:00,0.76695,0.767,0.7657,0.76605,14387719999.0
2008-03-03 10:15:00,0.76605,0.76615,0.76545,0.7656,14946779998.0
2008-03-03 10:30:00,0.7656,0.7657,0.7654,0.76565,16758460000.0
2008-03-03 10:45:00,0.76565,0.7657,0.76495,0.7655,17765219997.0
2008-03-03 11:00:00,0.7639,0.76555,0.7634,0.76455,23111459996.0
2008-03-03 11:15:00,0.76455,0.76515,0.7635,0.765,24425639989.0
2008-03-03 11:30:00,0.765,0.765,0.7638,0.76405,15229519998.0
2008-03-03 11:45:00,0.76405,0.7644,0.7637,0.764,18976819945.0
2008-03-03 12:00:00,0.7644,0.7647,0.7635,0.76365,12947999966.0
2008-03-03 12:15:00,0.7646,0.7647,0.76395,0.7644,23891199778.0
2008-03-03 12:30:00,0.7643,0.7651,0.7638,0.7646,25437599913.0
2008-03-03 12:45:00,0.7647,0.7661,0.7642,0.7661,21395999910.0
2008-03-03 13:00:00,0.76435,0.7659,0.7643,0.7658,21319439830.0
2008-03-03 13:15:00,0.7657,0.7659,0.7644,0.76445,14467199899.0
2008-03-03 13:30:00,0.7657,0.7658,0.7647,0.7656,27688899818.0
2008-03-03 13:45:00,0.7647,0.7658,0.7647,0.7657,22071999852.0
2008-03-03 14:00:00,0.7658,0.766,0.7655,0.7659,24765600068.0
2008-03-03 14:15:00,0.7658,0.7659,0.7652,0.7656,23488459830.0
2008-03-03 14:30:00,0.7657,0.7658,0.7652,0.7658,19626685914.0
2008-03-03 14:45:00,0.7656,0.7658,0.7654,0.7657,24635399909.0
2008-03-03 15:00:00,0.7658,0.7667,0.7655,0.766,24296960016.0
2008-03-03 15:15:00,0.7657,0.7675,0.7651,0.7656,21235499935.0
2008-03-03 15:30:00,0.767,0.7673,0.7653,0.7669,24144380023.0
2008-03-03 15:45:00,0.7656,0.7672,0.7655,0.76575,20917380083.0
2008-03-03 16:00:00,0.7666,0.7668,0.7656,0.7661,26838360081.0
2008-03-03 16:15:00,0.76655,0.7676,0.7655,0.7661,26805280006.0
2008-03-03 16:30:00,0.766,0.7677,0.7659,0.76705,26532780055.0
2008-03-03 16:45:00,0.76705,0.76735,0.7665,0.7666,30090139856.0
2008-03-03 17:00:00,0.7666,0.7666,0.76565,0.7664,27004959979.0
2008-03-03 17:15:00,0.7658,0.7668,0.7652,0.7662,28382659933.0
2008-03-03 17:30:00,0.7652,0.767,0.765,0.7655,25886679992.0
2008-03-03 17:45:00,0.7654,0.76705,0.7652,0.7653,27083859912.0
2008-03-03 18:00:00,0.7666,0.7666,0.7649,0.76585,24545920013.0
2008-03-03 18:15:00,0.7653,0.76555,0.7648,0.7653,26426699836.0
2008-03-03 18:30:00,0.7653,0.7656,0.7644,0.7652,24789159994.0
2008-03-03 18:45:00,0.7656,0.76585,0.7651,0.76545,23276319963.0
2008-03-03 19:00:00,0.7654,0.76545,0.765,0.76535,22617840012.0
2008-03-03 19:15:00,0.7654,0.7655,0.7647,0.76475,23901460039.0
2008-03-03 19:30:00,0.76475,0.7656,0.7644,0.7652,16389829916.0
2008-03-03 19:45:00,0.7651,0.7654,0.7651,0.7654,20645340031.0
2008-03-03 20:00:00,0.76555,0.76575,0.7652,0.7654,21042820017.0
2008-03-03 20:15:00,0.7654,0.7657,0.7651,0.7657,19144199715.0
2008-03-03 20:30:00,0.7653,0.7657,0.7652,0.76525,22068300038.0
2008-03-03 20:45:00,0.76525,0.7656,0.7652,0.76535,21281839999.0
2008-03-03 21:00:00,0.76535,0.76545,0.7652,0.7653,19541859937.0
2008-03-03 21:15:00,0.7654,0.7655,0.7651,0.7655,19778200043.0
2008-03-03 21:30:00,0.7654,0.7658,0.7653,0.7656,22004839992.0
2008-03-03 21:45:00,0.7656,0.7661,0.7654,0.7655,15198620001.0
2008-03-03 22:00:00,0.7655,0.7663,0.7652,0.7654,16701619964.0
2008-03-03 22:15:00,0.7654,0.7663,0.7653,0.76555,13017500000.0
2008-03-03 22:30:00,0.766,0.7663,0.7654,0.7663,16588199996.0
2008-03-03 22:45:00,0.76605,0.7667,0.76605,0.7662,17253500032.0
2008-03-03 23:00:00,0.7662,0.7664,0.76605,0.7663,23722880029.0
2008-03-03 23:15:00,0.7664,0.7664,0.766,0.76605,17012179948.0
2008-03-03 23:30:00,0.76605,0.76635,0.7659,0.7663,18454539995.0
2008-03-03 23:45:00,0.7663,0.7667,0.7661,0.7662,16703360002.0
2008-03-04 00:00:00,0.7662,0.7665,0.7661,0.7663,6122920000.0
2008-03-04 00:15:00,0.7663,0.7664,0.7658,0.7661,3883560000.0
2008-03-04 00:30:00,0.7661,0.7661,0.7659,0.766,1621840000.0
2008-03-04 00:45:00,0.766,0.7663,0.7656,0.7661,3708660000.0
2008-03-04 01:00:00,0.7661,0.7663,0.76605,0.7662,2100580000.0
2008-03-04 01:15:00,0.7662,0.7662,0.7658,0.766,1516980000.0
2008-03-04 01:30:00,0.766,0.7661,0.7655,0.7657,738780000.0
2008-03-04 01:45:00,0.7657,0.766,0.76555,0.76595,1547200000.0
2008-03-04 02:00:00,0.76595,0.766,0.7656,0.7658,1825220000.0
2008-03-04 02:15:00,0.7658,0.7659,0.7655,0.7657,4446679971.0
2008-03-04 02:30:00,0.7657,0.7657,0.7655,0.7655,2845959998.0
2008-03-04 02:45:00,0.7655,0.7658,0.7654,0.7656,7175180000.0
2008-03-04 03:00:00,0.7655,0.7659,0.7655,0.7659,8565419961.0
2008-03-04 03:15:00,0.7659,0.7661,0.7657,0.76575,2332000000.0
2008-03-04 03:30:00,0.76575,0.7659,0.76555,0.76565,3020300001.0
2008-03-04 03:45:00,0.76565,0.7658,0.7654,0.7655,6087620001.0
2008-03-04 04:00:00,0.7655,0.7658,0.76545,0.76545,12476359964.0
2008-03-04 04:15:00,0.76545,0.7656,0.7652,0.7655,3524480000.0
2008-03-04 04:30:00,0.7655,0.7655,0.7654,0.7655,2276180000.0
2008-03-04 04:45:00,0.7655,0.7657,0.76545,0.7656,2931360000.0
2008-03-04 05:00:00,0.7656,0.7659,0.7653,0.7657,6474199996.0
2008-03-04 05:15:00,0.7657,0.7658,0.7654,0.7656,2169339999.0
2008-03-04 05:30:00,0.7656,0.7656,0.76525,0.76545,3537939999.0
2008-03-04 05:45:00,0.76545,0.7657,0.7652,0.7656,5245079999.0
2008-03-04 06:00:00,0.7656,0.7657,0.7653,0.7653,4181640000.0
2008-03-04 06:15:00,0.7653,0.7658,0.7652,0.7656,4863019999.0
2008-03-04 06:30:00,0.7656,0.7656,0.7653,0.7654,1014780000.0
2008-03-04 06:45:00,0.7654,0.7655,0.7651,0.7651,624040000.0
2008-03-04 07:00:00,0.7651,0.7653,0.765,0.7651,5696680000.0
2008-03-04 07:15:00,0.7651,0.7651,0.765,0.765,2980140000.0
2008-03-04 07:30:00,0.765,0.7651,0.76495,0.765,2641800000.0
2008-03-04 07:45:00,0.765,0.7651,0.76495,0.765,6791140000.0
2008-03-04 08:00:00,0.765,0.7652,0.7649,0.7649,3473480000.0
2008-03-04 08:15:00,0.7649,0.76545,0.7649,0.76545,5846340000.0
2008-03-04 08:30:00,0.76545,0.76545,0.7645,0.7646,10499620000.0
2008-03-04 08:45:00,0.7646,0.7647,0.7642,0.76425,6666420000.0
2008-03-04 09:00:00,0.76425,0.76465,0.76415,0.76455,8590580001.0
2008-03-04 09:15:00,0.7646,0.765,0.7644,0.7644,15774200000.0
2008-03-04 09:30:00,0.7644,0.76505,0.76415,0.7647,18576560000.0
2008-03-04 09:45:00,0.7647,0.76475,0.7637,0.76405,16433459998.0
2008-03-04 10:00:00,0.76405,0.7645,0.7639,0.7644,14304920011.0
2008-03-04 10:15:00,0.7643,0.7647,0.764,0.7645,20787599947.0
2008-03-04 10:30:00,0.7647,0.765,0.7643,0.7649,24679399816.0
2008-03-04 10:45:00,0.7648,0.7662,0.7642,0.7646,23421799897.0
2008-03-04 11:00:00,0.76465,0.7653,0.7644,0.7645,19354319923.0
2008-03-04 11:15:00,0.7651,0.7651,0.7644,0.76455,18835539833.0
2008-03-04 11:30:00,0.76455,0.7651,0.7644,0.76495,20736099959.0
2008-03-04 11:45:00,0.76495,0.7662,0.7649,0.7661,26049559815.0
2008-03-04 12:00:00,0.76555,0.766,0.765,0.7651,23287039851.0
2008-03-04 12:15:00,0.7651,0.7661,0.76475,0.7649,15601859896.0
2008-03-04 12:30:00,0.7649,0.7661,0.76465,0.7653,21076359800.0
2008-03-04 12:45:00,0.7653,0.76625,0.7652,0.76615,21743059984.0
2008-03-04 13:00:00,0.7655,0.7662,0.7651,0.7659,23353719951.0
2008-03-04 13:15:00,0.7659,0.7662,0.7652,0.7661,22000840067.0
2008-03-04 13:30:00,0.7661,0.7662,0.7654,0.7654,15963819976.0
2008-03-04 13:45:00,0.7655,0.7659,0.7654,0.7657,23620000011.0
2008-03-04 14:00:00,0.7656,0.7657,0.7648,0.7655,23918679868.0
2008-03-04 14:15:00,0.7654,0.766,0.7654,0.76575,18145079995.0
2008-03-04 14:30:00,0.76575,0.7662,0.7652,0.7655,24961059865.0
2008-03-04 14:45:00,0.7654,0.76585,0.765,0.7653,16927019973.0
2008-03-04 15:00:00,0.7652,0.7658,0.7651,0.7654,10944000009.0
2008-03-04 15:15:00,0.7655,0.7658,0.7649,0.7657,17302399967.0
2008-03-04 15:30:00,0.7653,0.76565,0.7652,0.7656,22149090016.0
2008-03-04 15:45:00,0.7654,0.7657,0.765,0.7657,24246760032.0
2008-03-04 16:00:00,0.7656,0.7667,0.7652,0.7655,26588400066.0
2008-03-04 16:15:00,0.7667,0.7668,0.7652,0.7667,23444019930.0
2008-03-04 16:30:00,0.7654,0.767,0.76525,0.76535,18132879972.0
2008-03-04 16:45:00,0.76535,0.76575,0.7652,0.76575,4165100000.0
2008-03-04 17:00:00,0.76575,0.7667,0.76555,0.7666,1324060000.0
2008-03-04 17:15:00,0.7666,0.76685,0.76655,0.76675,950720000.0
2008-03-04 17:30:00,0.76675,0.7671,0.7665,0.76655,1606720000.0
2008-03-04 17:45:00,0.76655,0.7669,0.7663,0.7669,1701820000.0
2008-03-04 18:00:00,0.7669,0.767,0.766,0.7662,18571080002.0
2008-03-04 18:15:00,0.7662,0.7665,0.7657,0.7661,20712759965.0
2008-03-04 18:30:00,0.7661,0.7662,0.76555,0.76565,21228439992.0
2008-03-04 18:45:00,0.76565,0.767,0.7655,0.7661,24179480010.0
2008-03-04 19:00:00,0.7673,0.7673,0.7661,0.7662,20378179906.0
2008-03-04 19:15:00,0.7662,0.767,0.7662,0.7662,12777979955.0
2008-03-04 19:30:00,0.7662,0.767,0.7661,0.7668,16669980075.0
2008-03-04 19:45:00,0.76625,0.7673,0.7662,0.7672,13789199967.0
2008-03-04 20:00:00,0.7673,0.7674,0.7664,0.7665,15463599910.0
2008-03-04 20:15:00,0.7666,0.7671,0.7663,0.7663,10206179987.0
2008-03-04 20:30:00,0.7669,0.76725,0.7668,0.76685,14016940004.0
2008-03-04 20:45:00,0.76685,0.76705,0.7656,0.7657,15279880016.0
2008-03-04 21:00:00,0.7656,0.76675,0.7656,0.7657,18217339988.0
2008-03-04 21:15:00,0.7658,0.7667,0.7658,0.7664,16382679820.0
2008-03-04 21:30:00,0.76645,0.76645,0.7654,0.76575,13685599967.0
2008-03-04 21:45:00,0.7657,0.7659,0.7654,0.7657,15120640001.0
2008-03-04 22:00:00,0.7656,0.766,0.7655,0.7658,17538820030.0
2008-03-04 22:15:00,0.7657,0.7662,0.7657,0.766,18226540020.0
2008-03-04 22:30:00,0.766,0.76605,0.7656,0.76575,20146100010.0
2008-03-04 22:45:00,0.76575,0.766,0.7655,0.76575,15326600029.0
2008-03-04 23:00:00,0.76575,0.7659,0.76565,0.76585,16585579968.0
2008-03-04 23:15:00,0.76585,0.7659,0.7655,0.7658,18961420000.0
2008-03-04 23:30:00,0.7658,0.766,0.7656,0.76595,17547580000.0
2008-03-04 23:45:00,0.76595,0.7661,0.7656,0.7659,18554159994.0
2008-03-05 00:00:00,0.7659,0.766,0.7656,0.7659,19572419999.0
2008-03-05 00:15:00,0.7659,0.7659,0.76555,0.7659,10830140029.0
2008-03-05 00:30:00,0.7656,0.7659,0.7655,0.7656,17588040027.0
2008-03-05 00:45:00,0.7656,0.7658,0.7655,0.76575,20322120000.0
2008-03-05 01:00:00,0.766,0.7661,0.76565,0.76575,17335199995.0
2008-03-05 01:15:00,0.76575,0.76585,0.76555,0.76575,12907039998.0
2008-03-05 01:30:00,0.76575,0.76585,0.76575,0.7658,17578980000.0
2008-03-05 01:45:00,0.7658,0.7659,0.7657,0.7659,16403680001.0
2008-03-05 02:00:00,0.7658,0.766,0.7655,0.7659,17982079556.0
2008-03-05 02:15:00,0.766,0.7663,0.7659,0.7662,16583999783.0
2008-03-05 02:30:00,0.7662,0.76625,0.7659,0.76605,13421679940.0
2008-03-05 02:45:00,0.76605,0.7661,0.76555,0.7659,19481019663.0
2008-03-05 03:00:00,0.76565,0.76595,0.7656,0.76595,16823679999.0
2008-03-05 03:15:00,0.76595,0.76605,0.7659,0.766,10479799994.0
2008-03-05 03:30:00,0.7659,0.766,0.7659,0.766,10980799998.0
2008-03-05 03:45:00,0.766,0.7661,0.76585,0.7659,11675500001.0
2008-03-05 04:00:00,0.76585,0.766,0.76575,0.76575,14580800000.0
2008-03-05 04:15:00,0.76575,0.7658,0.7657,0.76575,10198280000.0
2008-03-05 04:30:00,0.76575,0.76585,0.76575,0.76575,10210820000.0
2008-03-05 04:45:00,0.76575,0.7659,0.7656,0.7659,10528960000.0
2008-03-05 05:00:00,0.7659,0.766,0.7655,0.7658,17496000000.0
2008-03-05 05:15:00,0.766,0.766,0.76575,0.76585,15812000000.0
2008-03-05 05:30:00,0.76585,0.76605,0.76575,0.7659,14715440000.0
2008-03-05 05:45:00,0.7659,0.766,0.7656,0.7657,9741000000.0
2008-03-05 06:00:00,0.7657,0.7658,0.7656,0.76575,8318240000.0
2008-03-05 06:15:00,0.76575,0.76575,0.7656,0.76575,11503200000.0
2008-03-05 06:30:00,0.76575,0.76575,0.76545,0.76555,9801660000.0
2008-03-05 06:45:00,0.76555,0.76565,0.7654,0.7655,9439140000.0
2008-03-05 07:00:00,0.7655,0.766,0.7655,0.76585,7977040000.0
2008-03-05 07:15:00,0.76585,0.76595,0.76565,0.7657,8056160000.0
2008-03-05 07:30:00,0.7657,0.7659,0.7655,0.76575,17564259805.0
2008-03-05 07:45:00,0.76575,0.76595,0.7655,0.7658,10992780001.0
2008-03-05 08:00:00,0.7658,0.76585,0.7652,0.7652,12217460000.0
2008-03-05 08:15:00,0.7652,0.7654,0.765,0.76525,16144240000.0
2008-03-05 08:30:00,0.76525,0.7673,0.76525,0.76585,19990400000.0
2008-03-05 08:45:00,0.76585,0.7682,0.76585,0.76595,19610259999.0
2008-03-05 09:00:00,0.76595,0.76665,0.76545,0.7666,5213520000.0
2008-03-05 09:15:00,0.76665,0.7673,0.76655,0.767,4131460000.0
2008-03-05 09:30:00,0.767,0.7674,0.7668,0.7673,6026140000.0
2008-03-05 09:45:00,0.7673,0.76865,0.7672,0.7677,6366400000.0
2008-03-05 10:00:00,0.76775,0.7686,0.76665,0.7667,10799219971.0
2008-03-05 10:15:00,0.7667,0.76705,0.7664,0.76705,6225679999.0
2008-03-05 10:30:00,0.76705,0.76765,0.7666,0.76745,19037299731.0
2008-03-05 10:45:00,0.76745,0.7681,0.7668,0.768,23876899659.0
2008-03-05 11:00:00,0.768,0.76875,0.7671,0.76835,19914099964.0
2008-03-05 11:15:00,0.76835,0.7688,0.7673,0.7674,18193100077.0
2008-03-05 11:30:00,0.7688,0.7688,0.7665,0.76685,16929399992.0
2008-03-05 11:45:00,0.76685,0.7672,0.7667,0.7668,4806400000.0
2008-03-05 12:00:00,0.76685,0.7675,0.76685,0.7674,3551999995.0
2008-03-05 12:15:00,0.7674,0.76795,0.76735,0.76745,9249799995.0
2008-03-05 12:30:00,0.76745,0.7676,0.7667,0.76675,22018399894.0
2008-03-05 12:45:00,0.76675,0.7675,0.7664,0.767,25808199835.0
2008-03-05 13:00:00,0.767,0.7679,0.76695,0.7672,21056699995.0
2008-03-05 13:15:00,0.7672,0.7674,0.76705,0.7671,22987999860.0
2008-03-05 13:30:00,0.7671,0.7683,0.76695,0.7681,18694299986.0
2008-03-05 13:45:00,0.76725,0.76785,0.76705,0.7678,21956599893.0
2008-03-05 14:00:00,0.76775,0.76795,0.7674,0.7678,21125499879.0
2008-03-05 14:15:00,0.7678,0.76785,0.7676,0.76765,20442999932.0
2008-03-05 14:30:00,0.76765,0.7684,0.7675,0.7682,15269199961.0
2008-03-05 14:45:00,0.7682,0.76845,0.76765,0.7678,7623199999.0
2008-03-05 15:00:00,0.7678,0.7686,0.7674,0.7683,15785399973.0
2008-03-05 15:15:00,0.7683,0.7686,0.76785,0.7682,18842600030.0
2008-03-05 15:30:00,0.7681,0.7684,0.7678,0.7679,18910099997.0
2008-03-05 15:45:00,0.768,0.7685,0.7678,0.7683,19238800017.0
2008-03-05 16:00:00,0.7681,0.7686,0.7668,0.7685,25168700145.0
2008-03-05 16:15:00,0.766,0.7685,0.765,0.7661,18408749938.0
2008-03-05 16:30:00,0.7662,0.7682,0.7661,0.7673,26240099948.0
2008-03-05 16:45:00,0.7672,0.7684,0.7666,0.7682,23463999991.0
2008-03-05 17:00:00,0.7682,0.7684,0.7666,0.7668,28742980011.0
2008-03-05 17:15:00,0.7669,0.7673,0.7661,0.7664,29352000045.0
2008-03-05 17:30:00,0.7665,0.7668,0.7657,0.7658,29699999970.0
2008-03-05 17:45:00,0.7675,0.7675,0.7657,0.7673,27048299929.0
2008-03-05 18:00:00,0.7673,0.7674,0.766,0.7661,26895800071.0
2008-03-05 18:15:00,0.7662,0.7667,0.7655,0.7665,25858100052.0
2008-03-05 18:30:00,0.7656,0.7666,0.7656,0.7659,19354499976.0
2008-03-05 18:45:00,0.7659,0.7666,0.7656,0.7657,25859699971.0
2008-03-05 19:00:00,0.7664,0.7664,0.7657,0.76615,19789199942.0
2008-03-05 19:15:00,0.76615,0.7667,0.7655,0.7657,23488199924.0
2008-03-05 19:30:00,0.7657,0.7663,0.76565,0.7659,22625199971.0
2008-03-05 19:45:00,0.7659,0.7662,0.7655,0.7659,20584400018.0
2008-03-05 20:00:00,0.7657,0.76595,0.7655,0.7658,13453099977.0
2008-03-05 20:15:00,0.7658,0.7663,0.7655,0.766,19223999988.0
2008-03-05 20:30:00,0.7661,0.76645,0.7659,0.76615,25411799965.0
2008-03-05 20:45:00,0.76615,0.76625,0.76565,0.76585,20998999979.0
2008-03-05 21:00:00,0.76585,0.7667,0.7655,0.76555,23779500002.0
2008-03-05 21:15:00,0.76555,0.7668,0.76545,0.76605,17435500009.0
2008-03-05 21:30:00,0.76605,0.7666,0.7659,0.7666,16385900009.0
2008-03-05 21:45:00,0.76605,0.7667,0.76595,0.7663,17137800099.0
2008-03-05 22:00:00,0.76625,0.7669,0.766,0.7667,19658700048.0
2008-03-05 22:15:00,0.7663,0.7668,0.7662,0.7662,20320300004.0
2008-03-05 22:30:00,0.7663,0.76675,0.7662,0.7666,16247999956.0
2008-03-05 22:45:00,0.766,0.7667,0.766,0.76665,19961399984.0
2008-03-05 23:00:00,0.76665,0.7668,0.7662,0.7665,24423800002.0
2008-03-05 23:15:00,0.7665,0.7665,0.7661,0.7663,23401400046.0
2008-03-05 23:30:00,0.7663,0.7667,0.7662,0.7666,15314199955.0
2008-03-05 23:45:00,0.7662,0.7666,0.766,0.76615,9405500141.0
2008-03-06 00:00:00,0.7661,0.7666,0.76598,0.7665,18165300000.0
2008-03-06 00:15:00,0.7666,0.7666,0.76615,0.76625,17581600000.0
2008-03-06 00:30:00,0.76625,0.7668,0.7662,0.7665,24362300000.0
2008-03-06 00:45:00,0.7665,0.7672,0.7664,0.76645,22118400000.0
2008-03-06 01:00:00,0.767,0.7671,0.76645,0.7665,20770700000.0
2008-03-06 01:15:00,0.7665,0.7673,0.7665,0.7665,23217800002.0
2008-03-06 01:30:00,0.7666,0.7672,0.76645,0.7672,9780900006.0
2008-03-06 01:45:00,0.7673,0.7673,0.7666,0.7671,14259000016.0
2008-03-06 02:00:00,0.7675,0.7675,0.7669,0.7671,9864000001.0
2008-03-06 02:15:00,0.7671,0.76735,0.76705,0.76735,12793700020.0
2008-03-06 02:30:00,0.76735,0.76745,0.7671,0.76725,11375000000.0
2008-03-06 02:45:00,0.76725,0.76755,0.767,0.7675,15767800000.0
2008-03-06 03:00:00,0.7675,0.7675,0.7672,0.7673,13786200000.0
2008-03-06 03:15:00,0.7673,0.7674,0.7672,0.7673,17133000000.0
2008-03-06 03:30:00,0.7673,0.7678,0.7672,0.7677,14737000000.0
2008-03-06 03:45:00,0.7677,0.7678,0.7675,0.7677,14027400000.0
2008-03-06 04:00:00,0.7677,0.7678,0.7674,0.7675,15469800000.0
2008-03-06 04:15:00,0.7675,0.7675,0.7673,0.7674,19308000000.0
2008-03-06 04:30:00,0.7674,0.7676,0.7672,0.76725,13983000000.0
2008-03-06 04:45:00,0.76725,0.7673,0.767,0.7671,18174900000.0
2008-03-06 05:00:00,0.7671,0.7675,0.76705,0.76745,14773700000.0
2008-03-06 05:15:00,0.76745,0.7677,0.7674,0.7674,11750800000.0
2008-03-06 05:30:00,0.7674,0.76755,0.7673,0.7674,17294600000.0
2008-03-06 05:45:00,0.7674,0.76755,0.7672,0.7673,15396000000.0
2008-03-06 06:00:00,0.7673,0.76745,0.7673,0.7673,17895200000.0
2008-03-06 06:15:00,0.7673,0.7674,0.76715,0.76715,14971900000.0
2008-03-06 06:30:00,0.76715,0.7674,0.76715,0.7672,12055500000.0
2008-03-06 06:45:00,0.7672,0.7673,0.76715,0.7673,17747800000.0
2008-03-06 07:00:00,0.7673,0.7675,0.7673,0.7675,17812100000.0
2008-03-06 07:15:00,0.7675,0.7675,0.76715,0.76735,13468200000.0
2008-03-06 07:30:00,0.7674,0.768,0.7674,0.76755,23130000000.0
2008-03-06 07:45:00,0.7678,0.7678,0.7674,0.7674,25885700000.0
2008-03-06 08:00:00,0.7674,0.7677,0.7671,0.7676,6576499999.0
2008-03-06 08:15:00,0.7676,0.768,0.7673,0.7678,1909000006.0
2008-03-06 08:30:00,0.7678,0.7683,0.76755,0.76775,4640800001.0
2008-03-06 08:45:00,0.76775,0.76785,0.76765,0.76785,3058100000.0
2008-03-06 09:00:00,0.76785,0.76795,0.76715,0.7675,2987000001.0
2008-03-06 09:15:00,0.7675,0.7679,0.767,0.7671,1587000000.0
2008-03-06 09:30:00,0.7671,0.7679,0.76705,0.76785,1447600000.0
2008-03-06 09:45:00,0.76785,0.76795,0.767,0.76735,2456500000.0
2008-03-06 10:00:00,0.76735,0.76835,0.76725,0.76825,6115800000.0
2008-03-06 10:15:00,0.76825,0.7684,0.7679,0.768,4871400000.0
2008-03-06 10:30:00,0.768,0.76815,0.7674,0.7675,7153400000.0
2008-03-06 10:45:00,0.7675,0.7686,0.7673,0.76815,5208000001.0
2008-03-06 11:00:00,0.76815,0.76845,0.7679,0.7682,5565700000.0
2008-03-06 11:15:00,0.7682,0.7685,0.768,0.76805,4260600000.0
2008-03-06 11:30:00,0.76805,0.7681,0.7679,0.76805,3424400000.0
2008-03-06 11:45:00,0.76805,0.76875,0.768,0.7684,8147000000.0
2008-03-06 12:00:00,0.7684,0.7691,0.76835,0.76905,8439499997.0
2008-03-06 12:15:00,0.76905,0.76915,0.76825,0.7683,5861200000.0
2008-03-06 12:30:00,0.7683,0.76845,0.76805,0.7683,5768100001.0
2008-03-06 12:45:00,0.7683,0.76845,0.768,0.7683,9532600000.0
2008-03-06 13:00:00,0.7683,0.7687,0.768,0.76865,10130700000.0
2008-03-06 13:15:00,0.76865,0.7689,0.76825,0.7687,7988700000.0
2008-03-06 13:30:00,0.7687,0.76875,0.76795,0.76825,6893100000.0
2008-03-06 13:45:00,0.76825,0.76845,0.7677,0.7677,5137000000.0
2008-03-06 14:00:00,0.7677,0.7678,0.76645,0.7666,5118400000.0
2008-03-06 14:15:00,0.7666,0.7668,0.7662,0.7665,7842600000.0
2008-03-06 14:30:00,0.7665,0.7667,0.7659,0.76605,6896300000.0
2008-03-06 14:45:00,0.76605,0.7665,0.7647,0.7648,8121600000.0
2008-03-06 15:00:00,0.7648,0.7648,0.76365,0.76375,7994200001.0
2008-03-06 15:15:00,0.76375,0.76475,0.7637,0.7644,8258000001.0
2008-03-06 15:30:00,0.76445,0.7654,0.7642,0.76515,6239700000.0
2008-03-06 15:45:00,0.76515,0.76655,0.7649,0.7663,5551600000.0
2008-03-06 16:00:00,0.7663,0.76705,0.766,0.76665,9365650000.0
2008-03-06 16:15:00,0.76665,0.767,0.76585,0.76605,2811700000.0
2008-03-06 16:30:00,0.76605,0.76635,0.76565,0.766,3053600000.0
2008-03-06 16:45:00,0.766,0.76605,0.76535,0.7658,3525500000.0
2008-03-06 17:00:00,0.7658,0.7659,0.76485,0.7649,3470000000.0
2008-03-06 17:15:00,0.76495,0.7653,0.7647,0.7652,4430400000.0
2008-03-06 17:30:00,0.7652,0.7654,0.765,0.76525,3868800000.0
2008-03-06 17:45:00,0.76525,0.76525,0.7641,0.7642,3245200000.0
2008-03-06 18:00:00,0.7642,0.76485,0.7642,0.7645,3356400000.0
2008-03-06 18:15:00,0.7645,0.7655,0.76445,0.7652,3187000000.0
2008-03-06 18:30:00,0.7652,0.76545,0.76455,0.76475,3758800000.0
2008-03-06 18:45:00,0.76475,0.76495,0.7647,0.7649,3711300000.0
2008-03-06 19:00:00,0.7649,0.7652,0.76425,0.7645,5098200000.0
2008-03-06 19:15:00,0.7645,0.765,0.76445,0.7648,3664400000.0
2008-03-06 19:30:00,0.7648,0.7655,0.76465,0.76525,3442200000.0
2008-03-06 19:45:00,0.76525,0.7654,0.765,0.76525,3483200000.0
2008-03-06 20:00:00,0.76525,0.7654,0.76495,0.7652,4369800000.0
2008-03-06 20:15:00,0.76525,0.76555,0.76505,0.76535,4990700000.0
2008-03-06 20:30:00,0.76535,0.76555,0.76535,0.76545,4524100000.0
2008-03-06 20:45:00,0.76545,0.7657,0.76525,0.7654,4934199999.0
2008-03-06 21:00:00,0.7654,0.7655,0.7651,0.76525,4717900000.0
2008-03-06 21:15:00,0.76525,0.76535,0.76515,0.7652,5259300000.0
2008-03-06 21:30:00,0.7652,0.76525,0.76495,0.765,2731800000.0
2008-03-06 21:45:00,0.765,0.7651,0.76475,0.76495,3993000000.0
2008-03-06 22:00:00,0.76495,0.7651,0.76475,0.76495,4042150000.0
2008-03-06 22:15:00,0.76495,0.76575,0.76495,0.7653,5250550000.0
2008-03-06 22:30:00,0.7653,0.7655,0.7651,0.7654,5021200000.0
2008-03-06 22:45:00,0.7654,0.7655,0.76445,0.7651,8130100006.0
2008-03-06 23:00:00,0.7651,0.76545,0.765,0.76505,3999800000.0
2008-03-06 23:15:00,0.76505,0.7655,0.76505,0.7653,4122300007.0
2008-03-06 23:30:00,0.7653,0.7655,0.7652,0.76545,4794300000.0
2008-03-06 23:45:00,0.76545,0.76555,0.7652,0.76525,5151800000.0
2008-03-07 00:00:00,0.76525,0.7657,0.7651,0.76565,3623500000.0
2008-03-07 00:15:00,0.7656,0.7657,0.76545,0.76555,2135500000.0
2008-03-07 00:30:00,0.76555,0.7657,0.7653,0.7656,8967500000.0
2008-03-07 00:45:00,0.7656,0.7656,0.76515,0.7652,6426500000.0
2008-03-07 01:00:00,0.7652,0.7654,0.76435,0.7646,1844700000.0
2008-03-07 01:15:00,0.7646,0.7649,0.7644,0.7646,13128899985.0
2008-03-07 01:30:00,0.7646,0.7648,0.7642,0.7643,5623100000.0
2008-03-07 01:45:00,0.7643,0.7646,0.76425,0.76455,6271900000.0
2008-03-07 02:00:00,0.7641,0.7646,0.7641,0.7643,5285799996.0
2008-03-07 02:15:00,0.7643,0.76445,0.7642,0.7642,5827900000.0
2008-03-07 02:30:00,0.7642,0.76455,0.7642,0.7645,5098700000.0
2008-03-07 02:45:00,0.7645,0.7645,0.7641,0.76415,8173499984.0
2008-03-07 03:00:00,0.76415,0.7647,0.7641,0.76465,3083199989.0
2008-03-07 03:15:00,0.7646,0.7648,0.7643,0.7643,8082000039.0
2008-03-07 03:30:00,0.76465,0.7651,0.76455,0.7648,1917400002.0
2008-03-07 03:45:00,0.7648,0.7648,0.76465,0.7647,1984700000.0
2008-03-07 04:00:00,0.7647,0.7647,0.7643,0.7644,1595100000.0
2008-03-07 04:15:00,0.7644,0.7644,0.7643,0.7643,4101900000.0
2008-03-07 04:30:00,0.7643,0.76445,0.7643,0.7643,3932100000.0
2008-03-07 04:45:00,0.7643,0.7646,0.76425,0.76445,3308900000.0
2008-03-07 05:00:00,0.76445,0.7648,0.76445,0.7648,7256199930.0
2008-03-07 05:15:00,0.7648,0.76485,0.7642,0.7645,13127300001.0
2008-03-07 05:30:00,0.7645,0.7647,0.76425,0.7647,18454800000.0
2008-03-07 05:45:00,0.7647,0.7648,0.7645,0.7646,8360799997.0
2008-03-07 06:00:00,0.7646,0.765,0.7646,0.7648,8921699999.0
2008-03-07 06:15:00,0.7648,0.7653,0.76455,0.7652,14416299938.0
2008-03-07 06:30:00,0.7653,0.7654,0.7645,0.7646,27231299643.0
2008-03-07 06:45:00,0.7646,0.7654,0.7645,0.76475,17296899956.0
2008-03-07 07:00:00,0.76475,0.7652,0.7647,0.7649,16492100000.0
2008-03-07 07:15:00,0.7655,0.7655,0.7649,0.7652,5983999998.0
2008-03-07 07:30:00,0.7652,0.7654,0.76515,0.7652,1097000000.0
2008-03-07 07:45:00,0.7652,0.7655,0.7648,0.76525,6958800000.0
2008-03-07 08:00:00,0.76525,0.7655,0.765,0.7654,2686200000.0
2008-03-07 08:15:00,0.7654,0.7656,0.76505,0.76505,2732699999.0
2008-03-07 08:30:00,0.76505,0.7652,0.76455,0.76465,3835900000.0
2008-03-07 08:45:00,0.76465,0.76555,0.76425,0.7653,2226600000.0
2008-03-07 09:00:00,0.7653,0.7654,0.7647,0.76475,2927400000.0
2008-03-07 09:15:00,0.76475,0.7649,0.76455,0.7648,2200800004.0
2008-03-07 09:30:00,0.7648,0.7648,0.76395,0.764,2450299996.0
2008-03-07 09:45:00,0.764,0.76455,0.76375,0.7639,2798499998.0
2008-03-07 10:00:00,0.7639,0.7647,0.7638,0.76425,6701600000.0
2008-03-07 10:15:00,0.76425,0.7645,0.76385,0.7644,10386099993.0
2008-03-07 10:30:00,0.7644,0.765,0.76425,0.7647,9448499997.0
2008-03-07 10:45:00,0.7647,0.7647,0.7642,0.7646,8003900005.0
2008-03-07 11:00:00,0.7646,0.76495,0.7642,0.7649,5807400000.0
2008-03-07 11:15:00,0.7649,0.7649,0.7645,0.7648,5911000000.0
2008-03-07 11:30:00,0.7648,0.76495,0.7642,0.7643,5778100000.0
2008-03-07 11:45:00,0.7643,0.7648,0.7642,0.76475,8703000000.0
2008-03-07 12:00:00,0.76475,0.765,0.76455,0.7648,6661700000.0
2008-03-07 12:15:00,0.7648,0.76555,0.7647,0.7655,8130500000.0
2008-03-07 12:30:00,0.7655,0.7656,0.7649,0.76555,6955999997.0
2008-03-07 12:45:00,0.76555,0.7656,0.76535,0.76555,5794200000.0
2008-03-07 13:00:00,0.76555,0.76575,0.76545,0.76555,8694100000.0
2008-03-07 13:15:00,0.76555,0.7657,0.7651,0.76535,9003900000.0
2008-03-07 13:30:00,0.76535,0.7654,0.7651,0.7653,6676600000.0
2008-03-07 13:45:00,0.7653,0.7657,0.7652,0.7652,10833299977.0
2008-03-07 14:00:00,0.7652,0.7654,0.7648,0.7648,6272599987.0
2008-03-07 14:15:00,0.7648,0.76565,0.7648,0.76565,7382499997.0
2008-03-07 14:30:00,0.76565,0.76565,0.7651,0.76535,8712600000.0
2008-03-07 14:45:00,0.7651,0.7651,0.76455,0.7647,8313100000.0
2008-03-07 15:00:00,0.7647,0.76495,0.7635,0.7647,11642100003.0
2008-03-07 15:15:00,0.7647,0.76525,0.7622,0.76425,10305100020.0
2008-03-07 15:30:00,0.76425,0.7656,0.764,0.76415,6868999999.0
2008-03-07 15:45:00,0.76415,0.7642,0.76325,0.7636,5825800023.0
2008-03-07 16:00:00,0.7636,0.7641,0.76345,0.7635,4720000005.0
2008-03-07 16:15:00,0.7635,0.76355,0.76215,0.7622,4407900015.0
2008-03-07 16:30:00,0.7622,0.7622,0.76,0.7605,4454900004.0
2008-03-07 16:45:00,0.7605,0.7612,0.7601,0.7602,2716100000.0
2008-03-07 17:00:00,0.7602,0.7621,0.76015,0.762,2754399999.0
2008-03-07 17:15:00,0.762,0.76205,0.7614,0.76175,4581600001.0
2008-03-07 17:30:00,0.76175,0.76195,0.7609,0.7617,3467000005.0
2008-03-07 17:45:00,0.7617,0.7624,0.7615,0.7624,3119099999.0
2008-03-07 18:00:00,0.7624,0.7626,0.762,0.762,3442000002.0
2008-03-07 18:15:00,0.762,0.7625,0.7618,0.7623,2681899999.0
2008-03-07 18:30:00,0.7623,0.7624,0.7614,0.7616,2309600000.0
2008-03-07 18:45:00,0.7616,0.762,0.76145,0.7617,2497300000.0
2008-03-07 19:00:00,0.7617,0.76195,0.76165,0.7617,2383300000.0
2008-03-07 19:15:00,0.7617,0.76195,0.76105,0.76135,6129499999.0
2008-03-07 19:30:00,0.76135,0.7615,0.7612,0.76135,2046200000.0
2008-03-07 19:45:00,0.76135,0.7619,0.76135,0.7619,1696800000.0
2008-03-07 20:00:00,0.76185,0.7621,0.7612,0.7612,2678299999.0
2008-03-07 20:15:00,0.7612,0.7612,0.76085,0.761,2401600000.0
2008-03-07 20:30:00,0.761,0.7611,0.7608,0.76095,4190200000.0
2008-03-07 20:45:00,0.76095,0.76115,0.7609,0.76115,1673000000.0
2008-03-07 21:00:00,0.76115,0.76175,0.76105,0.7617,1841900000.0
2008-03-07 21:15:00,0.7617,0.7618,0.76145,0.76155,2859900000.0
2008-03-07 21:30:00,0.76155,0.76235,0.7615,0.7623,1806500000.0
2008-03-07 21:45:00,0.7623,0.7623,0.7616,0.7617,7459300014.0
2008-03-07 22:00:00,0.7617,0.7618,0.7614,0.7616,10249800007.0
2008-03-07 22:15:00,0.7616,0.762,0.7615,0.7616,8527300032.0
2008-03-07 22:30:00,0.7616,0.7617,0.76145,0.7615,7876899989.0
2008-03-07 22:45:00,0.7615,0.762,0.7614,0.76175,6618099998.0
2008-03-07 23:00:00,0.76175,0.76179,0.76159,0.76167,15691000000.0
2008-03-07 23:15:00,0.76165,0.76189,0.76163,0.76173,16680800000.0
2008-03-07 23:30:00,0.7617,0.76177,0.76133,0.76153,16478900000.0
2008-03-07 23:45:00,0.76147,0.76255,0.76146,0.76235,16767200000.0
2008-03-09 23:00:00,0.76229,0.76232,0.76147,0.76157,16850800000.0
2008-03-09 23:15:00,0.76138,0.76169,0.76131,0.7615,16520800000.0
2008-03-09 23:30:00,0.76162,0.76167,0.76129,0.76152,16688500000.0
2008-03-09 23:45:00,0.7616,0.76177,0.7614,0.76155,16747000000.0
2008-03-10 00:00:00,0.76156,0.7623,0.76139,0.7616,13758399834.0
2008-03-10 00:15:00,0.7616,0.7623,0.7616,0.7623,9338599986.0
2008-03-10 00:30:00,0.7623,0.76245,0.7617,0.7617,10271899945.0
2008-03-10 00:45:00,0.7617,0.7626,0.7617,0.7621,13406599901.0
2008-03-10 01:00:00,0.7621,0.7624,0.762,0.7623,3309600000.0
2008-03-10 01:15:00,0.7623,0.7625,0.762,0.7623,7692299967.0
2008-03-10 01:30:00,0.7623,0.76275,0.7622,0.7627,9104600000.0
2008-03-10 01:45:00,0.7627,0.7627,0.7621,0.76235,9164600001.0
2008-03-10 02:00:00,0.76235,0.76235,0.7614,0.7619,16213900066.0
2008-03-10 02:15:00,0.7619,0.7619,0.7618,0.7619,20670500000.0
2008-03-10 02:30:00,0.7614,0.7618,0.7613,0.7615,14826000053.0
2008-03-10 02:45:00,0.7615,0.7618,0.7612,0.7616,16092099932.0
2008-03-10 03:00:00,0.7616,0.762,0.76145,0.7615,25010099999.0
2008-03-10 03:15:00,0.7615,0.7618,0.76145,0.76165,14542400000.0
2008-03-10 03:30:00,0.76165,0.76175,0.7615,0.7615,2982500000.0
2008-03-10 03:45:00,0.7617,0.7618,0.7615,0.7617,18777900266.0
2008-03-10 04:00:00,0.7617,0.7622,0.76155,0.7619,16248199938.0
2008-03-10 04:15:00,0.7619,0.7622,0.7619,0.7619,12164700023.0
2008-03-10 04:30:00,0.762,0.7621,0.76165,0.7621,8933900035.0
2008-03-10 04:45:00,0.7617,0.7621,0.7617,0.762,16627400000.0
2008-03-10 05:00:00,0.7618,0.7622,0.7617,0.762,21435000118.0
2008-03-10 05:15:00,0.7621,0.7622,0.7619,0.7621,11980599999.0
2008-03-10 05:30:00,0.7621,0.7621,0.7619,0.762,15681100000.0
2008-03-10 05:45:00,0.762,0.7621,0.7619,0.762,16767100000.0
2008-03-10 06:00:00,0.762,0.7621,0.76185,0.762,12105200000.0
2008-03-10 06:15:00,0.762,0.7621,0.7617,0.7617,15600500000.0
2008-03-10 06:30:00,0.7617,0.7617,0.7615,0.76165,12035900000.0
2008-03-10 06:45:00,0.76165,0.7617,0.76165,0.7617,4838000000.0
2008-03-10 07:00:00,0.7617,0.7623,0.76155,0.76175,11979300000.0
2008-03-10 07:15:00,0.76175,0.7622,0.76165,0.7619,24518200001.0
2008-03-10 07:30:00,0.7619,0.7623,0.7616,0.7622,17244900000.0
2008-03-10 07:45:00,0.76185,0.7625,0.7618,0.7624,18373499992.0
2008-03-10 08:00:00,0.7616,0.7634,0.7616,0.76225,17615700000.0
2008-03-10 08:15:00,0.76225,0.7636,0.76195,0.7635,23087300000.0
2008-03-10 08:30:00,0.7621,0.763,0.7621,0.7622,23678099999.0
2008-03-10 08:45:00,0.7622,0.7627,0.7619,0.7624,9558299989.0
2008-03-10 09:00:00,0.7625,0.7635,0.76235,0.76325,5870699978.0
2008-03-10 09:15:00,0.76325,0.7636,0.763,0.7635,5030324998.0
2008-03-10 09:30:00,0.7635,0.7635,0.762,0.76225,2253300000.0
2008-03-10 09:45:00,0.76225,0.7625,0.7621,0.7623,2244599999.0
2008-03-10 10:00:00,0.7623,0.7627,0.7621,0.76255,1565600000.0
2008-03-10 10:15:00,0.76255,0.7626,0.7622,0.7622,2035700000.0
2008-03-10 10:30:00,0.7622,0.7622,0.7618,0.7622,3029700001.0
2008-03-10 10:45:00,0.7622,0.7625,0.76185,0.7623,9187400000.0
2008-03-10 11:00:00,0.7623,0.7623,0.76185,0.7622,6388600000.0
2008-03-10 11:15:00,0.7622,0.7624,0.7618,0.7618,9390799998.0
2008-03-10 11:30:00,0.7618,0.76185,0.7611,0.7615,7186200003.0
2008-03-10 11:45:00,0.7615,0.76165,0.7613,0.7616,3183299986.0
2008-03-10 12:00:00,0.7616,0.76165,0.76125,0.7614,1834000000.0
2008-03-10 12:15:00,0.7614,0.76145,0.76035,0.76075,1835500000.0
2008-03-10 12:30:00,0.76075,0.7608,0.76035,0.7607,2239000000.0
2008-03-10 12:45:00,0.7607,0.76085,0.76035,0.7607,2389700000.0
2008-03-10 13:00:00,0.7607,0.7612,0.76055,0.76065,2448000000.0
2008-03-10 13:15:00,0.76065,0.76105,0.7602,0.76055,3433600000.0
2008-03-10 13:30:00,0.76055,0.7608,0.75955,0.7596,5857899999.0
2008-03-10 13:45:00,0.7596,0.7605,0.7596,0.7605,6203100000.0
2008-03-10 14:00:00,0.76045,0.7609,0.7604,0.7606,2509300000.0
2008-03-10 14:15:00,0.7606,0.761,0.7605,0.76065,1772600000.0
2008-03-10 14:30:00,0.76065,0.76065,0.7598,0.7603,3597599998.0
2008-03-10 14:45:00,0.7603,0.7606,0.7602,0.7606,3422800000.0
2008-03-10 15:00:00,0.7606,0.76075,0.76035,0.7604,2275600000.0
2008-03-10 15:15:00,0.7604,0.76065,0.7603,0.7605,2647400000.0
2008-03-10 15:30:00,0.7605,0.7607,0.7604,0.7606,2155500000.0
2008-03-10 15:45:00,0.7606,0.7607,0.7602,0.7604,2606000000.0
2008-03-10 16:00:00,0.7604,0.7611,0.7604,0.7611,3832599997.0
2008-03-10 16:15:00,0.7611,0.7614,0.76105,0.76125,3972799999.0
2008-03-10 16:30:00,0.76125,0.76165,0.7611,0.7615,3076700000.0
2008-03-10 16:45:00,0.7615,0.7619,0.76135,0.76165,2416900000.0
2008-03-10 17:00:00,0.76165,0.7618,0.7614,0.7618,4154000002.0
2008-03-10 17:15:00,0.7618,0.76245,0.7616,0.76245,3484299995.0
2008-03-10 17:30:00,0.76245,0.7627,0.7621,0.7622,2184100001.0
2008-03-10 17:45:00,0.7622,0.76235,0.76165,0.7621,2498500000.0
2008-03-10 18:00:00,0.7621,0.76255,0.7619,0.762,2448000001.0
2008-03-10 18:15:00,0.762,0.7624,0.7618,0.76195,2465000000.0
2008-03-10 18:30:00,0.76195,0.7627,0.7619,0.76265,2297200000.0
2008-03-10 18:45:00,0.76265,0.7632,0.7625,0.7631,1483800000.0
2008-03-10 19:00:00,0.7631,0.7631,0.7625,0.76255,3227000000.0
2008-03-10 19:15:00,0.76255,0.7626,0.7624,0.7625,6726300000.0
2008-03-10 19:30:00,0.7625,0.7625,0.76225,0.76235,3338800000.0
2008-03-10 19:45:00,0.76235,0.76245,0.7621,0.7621,4013400000.0
2008-03-10 20:00:00,0.7621,0.76285,0.7621,0.7625,2604500000.0
2008-03-10 20:15:00,0.7625,0.76325,0.7624,0.76305,3369900000.0
2008-03-10 20:30:00,0.76305,0.7632,0.7628,0.7631,2081000000.0
2008-03-10 20:45:00,0.7631,0.76385,0.76295,0.76375,3215000000.0
2008-03-10 21:00:00,0.76375,0.7638,0.7635,0.7637,11534200000.0
2008-03-10 21:15:00,0.7637,0.7637,0.76345,0.76355,7117700000.0
2008-03-10 21:30:00,0.76355,0.7638,0.7633,0.7634,1790600000.0
2008-03-10 21:45:00,0.7634,0.7639,0.7633,0.7639,13160500000.0
2008-03-10 22:00:00,0.7639,0.7639,0.76355,0.7636,5863550000.0
2008-03-10 22:15:00,0.7636,0.7637,0.7634,0.7635,2520900000.0
2008-03-10 22:30:00,0.7635,0.7636,0.7634,0.7635,3535400000.0
2008-03-10 22:45:00,0.7635,0.7637,0.7634,0.7636,6276899998.0
2008-03-10 23:00:00,0.7636,0.7636,0.76325,0.7635,4860100000.0
2008-03-10 23:15:00,0.7635,0.7636,0.7634,0.7635,21182700000.0
2008-03-10 23:30:00,0.7635,0.7648,0.7634,0.7638,16523900000.0
2008-03-10 23:45:00,0.7638,0.7653,0.7638,0.7652,14330999998.0
2008-03-11 00:00:00,0.7652,0.7653,0.7643,0.7653,17499300000.0
2008-03-11 00:15:00,0.7653,0.7654,0.76475,0.7648,13077000000.0
2008-03-11 00:30:00,0.7648,0.7648,0.7645,0.7646,15218800000.0
2008-03-11 00:45:00,0.7646,0.7647,0.7641,0.7642,9438100000.0
2008-03-11 01:00:00,0.7642,0.7645,0.76415,0.7645,13325000000.0
2008-03-11 01:15:00,0.7645,0.7645,0.76415,0.7644,11242600000.0
2008-03-11 01:30:00,0.7644,0.7645,0.7643,0.7644,17805400000.0
2008-03-11 01:45:00,0.7644,0.7644,0.76345,0.7635,14019400000.0
2008-03-11 02:00:00,0.7635,0.7643,0.7635,0.76375,16691400000.0
2008-03-11 02:15:00,0.76375,0.7641,0.76375,0.7641,14404600000.0
2008-03-11 02:30:00,0.7641,0.7641,0.7637,0.7638,14404900000.0
2008-03-11 02:45:00,0.7638,0.7639,0.76345,0.7638,13536900000.0
2008-03-11 03:00:00,0.7638,0.765,0.7638,0.765,19786600000.0
2008-03-11 03:15:00,0.76405,0.7649,0.76405,0.7644,21200100000.0
2008-03-11 03:30:00,0.7644,0.7655,0.7644,0.76475,13681000000.0
2008-03-11 03:45:00,0.76475,0.76475,0.7644,0.7645,5045000000.0
2008-03-11 04:00:00,0.76455,0.76495,0.76455,0.7649,9771300000.0
2008-03-11 04:15:00,0.76485,0.7651,0.76455,0.7651,15823000000.0
2008-03-11 04:30:00,0.7651,0.7656,0.7651,0.7655,18513600000.0
2008-03-11 04:45:00,0.7655,0.7655,0.7654,0.7654,20092100000.0
2008-03-11 05:00:00,0.7654,0.7655,0.7652,0.7653,9415900000.0
2008-03-11 05:15:00,0.7653,0.7657,0.76525,0.76545,1864700000.0
2008-03-11 05:30:00,0.76545,0.7657,0.76545,0.76555,3792500000.0
2008-03-11 05:45:00,0.76555,0.7657,0.7654,0.7656,2101300000.0
2008-03-11 06:00:00,0.7656,0.7657,0.7654,0.7655,2660000000.0
2008-03-11 06:15:00,0.7655,0.76555,0.7653,0.7653,2093200000.0
2008-03-11 06:30:00,0.7653,0.7656,0.7652,0.7656,3379800000.0
2008-03-11 06:45:00,0.7656,0.7659,0.7653,0.7654,3739600000.0
2008-03-11 07:00:00,0.7654,0.76595,0.76535,0.7656,3846900000.0
2008-03-11 07:15:00,0.7656,0.7657,0.7651,0.7656,5022300000.0
2008-03-11 07:30:00,0.7656,0.7656,0.7652,0.7654,2441400000.0
2008-03-11 07:45:00,0.7654,0.7654,0.765,0.765,2424300000.0
2008-03-11 08:00:00,0.765,0.765,0.7642,0.76465,5897199998.0
2008-03-11 08:15:00,0.76465,0.7648,0.76385,0.7641,5200499998.0
2008-03-11 08:30:00,0.7641,0.7652,0.764,0.7647,14361899975.0
2008-03-11 08:45:00,0.7647,0.765,0.76465,0.7648,7549199998.0
2008-03-11 09:00:00,0.7648,0.7659,0.7648,0.7658,3198899999.0
2008-03-11 09:15:00,0.7658,0.7658,0.7651,0.7653,5468800000.0
2008-03-11 09:30:00,0.7653,0.7653,0.7648,0.7649,3292599998.0
2008-03-11 09:45:00,0.7649,0.76515,0.7645,0.76475,4690800000.0
2008-03-11 10:00:00,0.76475,0.7649,0.7642,0.76425,12715500013.0
2008-03-11 10:15:00,0.76425,0.76455,0.76395,0.76435,9843200004.0
2008-03-11 10:30:00,0.7644,0.7646,0.7642,0.7644,10741299997.0
2008-03-11 10:45:00,0.7644,0.7646,0.764,0.7642,8057700000.0
2008-03-11 11:00:00,0.7642,0.7649,0.7641,0.76465,5855700000.0
2008-03-11 11:15:00,0.76465,0.76555,0.76465,0.7651,5362700000.0
2008-03-11 11:30:00,0.7651,0.7652,0.76475,0.76495,8279300000.0
2008-03-11 11:45:00,0.76495,0.765,0.7643,0.76435,6742699999.0
2008-03-11 12:00:00,0.7668,0.7668,0.76505,0.7654,3889849999.0
2008-03-11 12:15:00,0.7654,0.7656,0.7651,0.76545,5677500000.0
2008-03-11 12:30:00,0.76545,0.7672,0.7654,0.7668,6889800011.0
2008-03-11 12:45:00,0.76675,0.76695,0.76635,0.76685,3536499999.0
2008-03-11 13:00:00,0.76685,0.7669,0.7663,0.7663,3419200000.0
2008-03-11 13:15:00,0.7663,0.7667,0.7662,0.7664,4661699998.0
2008-03-11 13:30:00,0.7664,0.7669,0.7664,0.7668,6864700036.0
2008-03-11 13:45:00,0.7668,0.7678,0.7667,0.7674,3723599967.0
2008-03-11 14:00:00,0.7674,0.7674,0.7666,0.7668,2605400000.0
2008-03-11 14:15:00,0.7668,0.767,0.7664,0.7664,2439599983.0
2008-03-11 14:30:00,0.7664,0.7669,0.76425,0.7647,7895699989.0
2008-03-11 14:45:00,0.7647,0.7649,0.7637,0.76415,7425049968.0
2008-03-11 15:00:00,0.76415,0.7648,0.76395,0.7645,7893899999.0
2008-03-11 15:15:00,0.7645,0.76465,0.7641,0.7643,3999799999.0
2008-03-11 15:30:00,0.7643,0.7643,0.7635,0.76395,2714099988.0
2008-03-11 15:45:00,0.76395,0.76415,0.7637,0.76405,1916400001.0
2008-03-11 16:00:00,0.76405,0.7641,0.7635,0.7638,1875800000.0
2008-03-11 16:15:00,0.7638,0.7644,0.7636,0.7641,2328800001.0
2008-03-11 16:30:00,0.7641,0.7644,0.7638,0.76435,2034700000.0
2008-03-11 16:45:00,0.76435,0.7649,0.7638,0.7639,2011748752.0
2008-03-11 17:00:00,0.7639,0.7646,0.7638,0.7642,7649299999.0
2008-03-11 17:15:00,0.76415,0.7652,0.76415,0.76475,6263400020.0
2008-03-11 17:30:00,0.7647,0.765,0.7645,0.76475,2132999997.0
2008-03-11 17:45:00,0.76475,0.7652,0.76455,0.7649,3791799994.0
2008-03-11 18:00:00,0.7649,0.765,0.7644,0.7648,3318699995.0
2008-03-11 18:15:00,0.7648,0.7648,0.7644,0.7646,3814700005.0
2008-03-11 18:30:00,0.7646,0.7649,0.7645,0.7645,6391600007.0
2008-03-11 18:45:00,0.7645,0.76475,0.764,0.7645,6191399991.0
2008-03-11 19:00:00,0.7645,0.7646,0.7642,0.7643,6812700001.0
2008-03-11 19:15:00,0.7643,0.76445,0.7641,0.7644,3593899990.0
2008-03-11 19:30:00,0.7644,0.7644,0.7641,0.7642,3145400000.0
2008-03-11 19:45:00,0.7642,0.7643,0.764,0.76405,4434400000.0
2008-03-11 20:00:00,0.76405,0.76435,0.76365,0.7642,5343300002.0
2008-03-11 20:15:00,0.7642,0.7643,0.76395,0.76415,3045600000.0
2008-03-11 20:30:00,0.76415,0.76435,0.7641,0.7642,2280100000.0
2008-03-11 20:45:00,0.7642,0.7648,0.7642,0.7647,2379500000.0
2008-03-11 21:00:00,0.7647,0.7648,0.7637,0.7637,3833500000.0
2008-03-11 21:15:00,0.7637,0.7643,0.7637,0.764,3948000000.0
2008-03-11 21:30:00,0.764,0.7644,0.76385,0.76425,4214400000.0
2008-03-11 21:45:00,0.76425,0.7643,0.7638,0.7639,3055200000.0
2008-03-11 22:00:00,0.7639,0.7641,0.7636,0.76375,1880800000.0
2008-03-11 22:15:00,0.76375,0.76395,0.7637,0.76385,2071800000.0
2008-03-11 22:30:00,0.7639,0.76415,0.7638,0.764,4196700000.0
2008-03-11 22:45:00,0.764,0.7643,0.76395,0.7642,1649800000.0
2008-03-11 23:00:00,0.7642,0.76425,0.76395,0.76405,11640500000.0
2008-03-11 23:15:00,0.76405,0.7643,0.764,0.76405,12477100000.0
2008-03-11 23:30:00,0.76405,0.7646,0.7635,0.7646,22250499937.0
2008-03-11 23:45:00,0.7639,0.7646,0.7638,0.7645,22120399988.0
2008-03-12 00:00:00,0.76415,0.7646,0.764,0.7645,21196499963.0
2008-03-12 00:15:00,0.76415,0.7646,0.76415,0.7645,22652100131.0
2008-03-12 00:30:00,0.7644,0.7648,0.7644,0.7646,19271299956.0
2008-03-12 00:45:00,0.7646,0.7648,0.7644,0.7647,17876399998.0
2008-03-12 01:00:00,0.7645,0.7647,0.7644,0.7645,20042999951.0
2008-03-12 01:15:00,0.7647,0.7648,0.7643,0.7644,20804199954.0
2008-03-12 01:30:00,0.7645,0.7648,0.7644,0.7648,9654100094.0
2008-03-12 01:45:00,0.7648,0.7648,0.7646,0.7647,5506999999.0
2008-03-12 02:00:00,0.76465,0.7649,0.76455,0.7646,14905299913.0
2008-03-12 02:15:00,0.7645,0.7647,0.7644,0.7647,11076299972.0
2008-03-12 02:30:00,0.7647,0.7648,0.764,0.7641,17069600003.0
2008-03-12 02:45:00,0.7647,0.7651,0.764,0.7648,15500300163.0
2008-03-12 03:00:00,0.7648,0.7649,0.7641,0.7646,13018100007.0
2008-03-12 03:15:00,0.7646,0.7646,0.7641,0.7642,13893300068.0
2008-03-12 03:30:00,0.7643,0.7644,0.7639,0.7641,19460900059.0
2008-03-12 03:45:00,0.7641,0.7642,0.7639,0.76405,9501300000.0
2008-03-12 04:00:00,0.76405,0.76425,0.764,0.7641,21660499979.0
2008-03-12 04:15:00,0.7642,0.7643,0.7641,0.7642,17078900001.0
2008-03-12 04:30:00,0.7641,0.7643,0.7639,0.7641,16431200039.0
2008-03-12 04:45:00,0.7635,0.7641,0.7631,0.7633,23196599796.0
2008-03-12 05:00:00,0.7634,0.76415,0.7632,0.76415,10173300081.0
2008-03-12 05:15:00,0.76415,0.7643,0.76415,0.76415,11074800003.0
2008-03-12 05:30:00,0.76415,0.7642,0.7633,0.7633,19861200069.0
2008-03-12 05:45:00,0.7634,0.7643,0.763,0.7643,28546399958.0
2008-03-12 06:00:00,0.7642,0.7643,0.7633,0.7641,26207899838.0
2008-03-12 06:15:00,0.7642,0.7642,0.76355,0.7636,17895600000.0
2008-03-12 06:30:00,0.7636,0.7638,0.7633,0.7635,15455500028.0
2008-03-12 06:45:00,0.7634,0.76425,0.763,0.7642,13781400015.0
2008-03-12 07:00:00,0.7642,0.7644,0.7639,0.7641,2975600000.0
2008-03-12 07:15:00,0.7641,0.7642,0.7635,0.7636,1915200001.0
2008-03-12 07:30:00,0.7636,0.7638,0.7631,0.76355,11198300019.0
2008-03-12 07:45:00,0.76355,0.7636,0.76295,0.7632,3026000000.0
2008-03-12 08:00:00,0.7632,0.7636,0.7627,0.7635,21491199995.0
2008-03-12 08:15:00,0.7636,0.7643,0.7629,0.764,19041400000.0
2008-03-12 08:30:00,0.763,0.7648,0.7629,0.763,26944300103.0
2008-03-12 08:45:00,0.763,0.7644,0.763,0.764,9253100100.0
2008-03-12 09:00:00,0.7639,0.764,0.7627,0.76365,9082475027.0
2008-03-12 09:15:00,0.76365,0.7644,0.7635,0.7638,19221050001.0
2008-03-12 09:30:00,0.7637,0.7647,0.7634,0.7636,18105499998.0
2008-03-12 09:45:00,0.7637,0.7647,0.7636,0.7646,23672800275.0
2008-03-12 10:00:00,0.7645,0.7646,0.76355,0.7642,14867700000.0
2008-03-12 10:15:00,0.7643,0.7643,0.76355,0.7638,8936300000.0
2008-03-12 10:30:00,0.7638,0.7638,0.7634,0.7636,12189099985.0
2008-03-12 10:45:00,0.7636,0.76475,0.7636,0.76465,9934599988.0
2008-03-12 11:00:00,0.76465,0.76475,0.7641,0.7643,6661800010.0
2008-03-12 11:15:00,0.7643,0.7644,0.764,0.764,4847100000.0
2008-03-12 11:30:00,0.764,0.7644,0.7639,0.764,2652200000.0
2008-03-12 11:45:00,0.764,0.7648,0.764,0.7648,1983316040.0
2008-03-12 12:00:00,0.7648,0.7659,0.76415,0.7652,1744582280.0
2008-03-12 12:15:00,0.7652,0.76585,0.76495,0.7656,2106000000.0
2008-03-12 12:30:00,0.7656,0.766,0.7653,0.7657,1778300000.0
2008-03-12 12:45:00,0.7657,0.76575,0.76485,0.76495,2632500000.0
2008-03-12 13:00:00,0.76495,0.7656,0.76495,0.7653,2897100000.0
2008-03-12 13:15:00,0.7653,0.7659,0.7653,0.7659,3777600000.0
2008-03-12 13:30:00,0.7659,0.7665,0.7657,0.7663,2477850000.0
2008-03-12 13:45:00,0.7663,0.7671,0.7662,0.7667,2727500000.0
2008-03-12 14:00:00,0.7666,0.7674,0.7666,0.767,1853678086.0
2008-03-12 14:15:00,0.767,0.76715,0.7661,0.7664,3911300000.0
2008-03-12 14:30:00,0.7664,0.7671,0.7663,0.7664,2132900000.0
2008-03-12 14:45:00,0.7664,0.7667,0.7662,0.7664,4371900000.0
2008-03-12 15:00:00,0.7664,0.7667,0.7662,0.7664,6466500000.0
2008-03-12 15:15:00,0.7664,0.7668,0.76635,0.7667,4422700000.0
2008-03-12 15:30:00,0.7667,0.7671,0.7663,0.767,7918000002.0
2008-03-12 15:45:00,0.767,0.76745,0.76685,0.76715,14150000000.0
2008-03-12 16:00:00,0.76715,0.768,0.766,0.7664,19043550006.0
2008-03-12 16:15:00,0.7663,0.7676,0.7661,0.76715,23017150098.0
2008-03-12 16:30:00,0.7664,0.7672,0.7656,0.7658,25999199995.0
2008-03-12 16:45:00,0.7659,0.7666,0.7654,0.7666,24004499853.0
2008-03-12 17:00:00,0.76615,0.7668,0.7659,0.7666,30760149961.0
2008-03-12 17:15:00,0.76635,0.7669,0.766,0.76635,18500900113.0
2008-03-12 17:30:00,0.76635,0.76725,0.7657,0.7659,19782749994.0
2008-03-12 17:45:00,0.76585,0.7667,0.7657,0.7665,24179550079.0
2008-03-12 18:00:00,0.7666,0.76685,0.76605,0.7667,19860950010.0
2008-03-12 18:15:00,0.7667,0.7667,0.7661,0.76625,21390000049.0
2008-03-12 18:30:00,0.76625,0.7666,0.766,0.7665,15648749993.0
2008-03-12 18:45:00,0.7664,0.767,0.7664,0.767,23207200000.0
2008-03-12 19:00:00,0.7669,0.767,0.76605,0.7663,20551300040.0
2008-03-12 19:15:00,0.7663,0.7666,0.76625,0.7666,16931899935.0
2008-03-12 19:30:00,0.7664,0.7667,0.7664,0.76645,20707099980.0
2008-03-12 19:45:00,0.76645,0.7671,0.76645,0.76705,19873550065.0
2008-03-12 20:00:00,0.76705,0.76715,0.76635,0.7664,18484400059.0
2008-03-12 20:15:00,0.7671,0.7671,0.7665,0.7669,22043000026.0
2008-03-12 20:30:00,0.7668,0.7671,0.7665,0.76675,17165349894.0
2008-03-12 20:45:00,0.76675,0.7672,0.7666,0.7672,17529100187.0
2008-03-12 21:00:00,0.7669,0.7677,0.7668,0.76705,28648550000.0
2008-03-12 21:15:00,0.76705,0.7676,0.7666,0.7671,18158749990.0
2008-03-12 21:30:00,0.767,0.7672,0.7666,0.7667,21644599983.0
2008-03-12 21:45:00,0.7667,0.7673,0.7667,0.7671,24848399930.0
2008-03-12 22:00:00,0.7672,0.7678,0.7667,0.7672,25202850039.0
2008-03-12 22:15:00,0.7673,0.7676,0.7669,0.76715,26930199932.0
2008-03-12 22:30:00,0.7669,0.7678,0.7668,0.7677,23217199886.0
2008-03-12 22:45:00,0.7668,0.7678,0.7667,0.7671,18906299935.0
2008-03-12 23:00:00,0.7671,0.7672,0.7667,0.7672,9901350000.0
2008-03-12 23:15:00,0.7672,0.76725,0.7667,0.7672,15082400151.0
2008-03-12 23:30:00,0.7672,0.7678,0.7665,0.7676,20855800273.0
2008-03-12 23:45:00,0.7676,0.7679,0.7664,0.7664,16940150159.0
2008-03-13 00:00:00,0.7673,0.7677,0.7665,0.7673,14388100055.0
2008-03-13 00:15:00,0.7673,0.7673,0.7664,0.767,15294400004.0
2008-03-13 00:30:00,0.767,0.767,0.7665,0.7665,12101900000.0
2008-03-13 00:45:00,0.7665,0.7666,0.7662,0.7664,16486799991.0
2008-03-13 01:00:00,0.7664,0.7667,0.766,0.7665,13917299994.0
2008-03-13 01:15:00,0.7665,0.7665,0.7662,0.7662,18236999979.0
2008-03-13 01:30:00,0.7663,0.76645,0.766,0.7664,15764599892.0
2008-03-13 01:45:00,0.7664,0.7667,0.7662,0.76655,3526700000.0
2008-03-13 02:00:00,0.76655,0.76675,0.7664,0.7665,4547900000.0
2008-03-13 02:15:00,0.7665,0.7665,0.7661,0.7661,4095199962.0
2008-03-13 02:30:00,0.7661,0.7666,0.7661,0.7661,2091400000.0
2008-03-13 02:45:00,0.7661,0.7664,0.766,0.7664,1714300000.0
2008-03-13 03:00:00,0.7664,0.7664,0.76595,0.7661,6737700000.0
2008-03-13 03:15:00,0.7661,0.7662,0.76595,0.766,3363299999.0
2008-03-13 03:30:00,0.766,0.7666,0.766,0.7664,6045500001.0
2008-03-13 03:45:00,0.7664,0.7665,0.76615,0.7662,6720200000.0
2008-03-13 04:00:00,0.7662,0.76645,0.7657,0.7661,5115649999.0
2008-03-13 04:15:00,0.7661,0.7662,0.7658,0.766,3396600000.0
2008-03-13 04:30:00,0.766,0.7663,0.7659,0.766,1774100000.0
2008-03-13 04:45:00,0.766,0.7667,0.7654,0.7662,11032399876.0
2008-03-13 05:00:00,0.7662,0.7666,0.766,0.7664,2727699991.0
2008-03-13 05:15:00,0.7664,0.7672,0.7664,0.767,4148600001.0
2008-03-13 05:30:00,0.767,0.767,0.7662,0.7663,3617399995.0
2008-03-13 05:45:00,0.7663,0.7669,0.76625,0.7667,4820400022.0
2008-03-13 06:00:00,0.7667,0.7669,0.7664,0.7668,4360299918.0
2008-03-13 06:15:00,0.7668,0.7669,0.7663,0.7664,1552100000.0
2008-03-13 06:30:00,0.7664,0.7668,0.7663,0.7667,1622100000.0
2008-03-13 06:45:00,0.7667,0.7671,0.76645,0.7667,1925900000.0
2008-03-13 07:00:00,0.7667,0.7669,0.7665,0.7667,1870600000.0
2008-03-13 07:15:00,0.7667,0.7669,0.76645,0.7667,5192499994.0
2008-03-13 07:30:00,0.7667,0.7669,0.76665,0.7668,3320300000.0
2008-03-13 07:45:00,0.7668,0.7669,0.7665,0.7665,3109600000.0
2008-03-13 08:00:00,0.7665,0.7668,0.7661,0.7662,2842500011.0
2008-03-13 08:15:00,0.7662,0.7667,0.76595,0.7662,4644299999.0
2008-03-13 08:30:00,0.7662,0.7665,0.766,0.76625,4915600000.0
2008-03-13 08:45:00,0.76625,0.7665,0.7659,0.76595,3238600000.0
2008-03-13 09:00:00,0.76595,0.7665,0.7655,0.76585,3042000000.0
2008-03-13 09:15:00,0.76585,0.76675,0.76575,0.766,2701800000.0
2008-03-13 09:30:00,0.766,0.7661,0.7654,0.7654,2741100000.0
2008-03-13 09:45:00,0.7654,0.7661,0.7654,0.7659,3193800000.0
2008-03-13 10:00:00,0.7659,0.7664,0.7658,0.7662,6366000006.0
2008-03-13 10:15:00,0.7662,0.7669,0.766,0.766,9065500002.0
2008-03-13 10:30:00,0.766,0.7662,0.76525,0.766,5160999994.0
2008-03-13 10:45:00,0.766,0.7664,0.76595,0.7662,4613599995.0
2008-03-13 11:00:00,0.76615,0.767,0.7657,0.7661,7275700005.0
2008-03-13 11:15:00,0.7661,0.7662,0.7655,0.7659,6265200003.0
2008-03-13 11:30:00,0.7659,0.7659,0.765,0.7653,13319700004.0
2008-03-13 11:45:00,0.7653,0.7656,0.765,0.7654,2667600000.0
2008-03-13 12:00:00,0.7654,0.7656,0.76515,0.7654,3203400005.0
2008-03-13 12:15:00,0.7654,0.7657,0.7652,0.7653,3126199999.0
2008-03-13 12:30:00,0.7653,0.7656,0.765,0.7654,4303199999.0
2008-03-13 12:45:00,0.7654,0.7661,0.7649,0.7655,6115899999.0
2008-03-13 13:00:00,0.76555,0.7659,0.7655,0.7657,8177100001.0
2008-03-13 13:15:00,0.7657,0.766,0.7654,0.7655,9445500000.0
2008-03-13 13:30:00,0.7655,0.7656,0.7651,0.7653,4428500000.0
2008-03-13 13:45:00,0.7653,0.7654,0.7649,0.7649,4993000000.0
2008-03-13 14:00:00,0.7649,0.7652,0.76465,0.7651,6259999999.0
2008-03-13 14:15:00,0.7651,0.76555,0.7648,0.7649,8479600013.0
2008-03-13 14:30:00,0.7649,0.7654,0.7643,0.7646,5846774994.0
2008-03-13 14:45:00,0.7646,0.7651,0.7642,0.76495,7800499999.0
2008-03-13 15:00:00,0.76495,0.7659,0.7648,0.7657,6548900000.0
2008-03-13 15:15:00,0.7657,0.7661,0.7652,0.766,5184999999.0
2008-03-13 15:30:00,0.766,0.7661,0.76555,0.7659,5020299996.0
2008-03-13 15:45:00,0.7659,0.7664,0.7657,0.7657,5762200000.0
2008-03-13 16:00:00,0.7657,0.7659,0.76515,0.76545,9385200002.0
2008-03-13 16:15:00,0.76545,0.766,0.7652,0.7655,17462299981.0
2008-03-13 16:30:00,0.7659,0.7668,0.7654,0.7656,20201299993.0
2008-03-13 16:45:00,0.7666,0.7673,0.7654,0.7655,25461600004.0
2008-03-13 17:00:00,0.7655,0.767,0.76495,0.76585,26061399988.0
2008-03-13 17:15:00,0.7664,0.7672,0.7657,0.76585,29120799986.0
2008-03-13 17:30:00,0.7673,0.7673,0.7659,0.76675,24304799969.0
2008-03-13 17:45:00,0.76675,0.7674,0.7667,0.7672,25824200003.0
2008-03-13 18:00:00,0.7672,0.76725,0.7663,0.76655,24349499952.0
2008-03-13 18:15:00,0.76655,0.7674,0.76645,0.7673,24401020003.0
2008-03-13 18:30:00,0.7673,0.7676,0.7667,0.7675,24687639988.0
2008-03-13 18:45:00,0.7675,0.76765,0.76695,0.7672,24492039991.0
2008-03-13 19:00:00,0.7673,0.7676,0.7668,0.7673,25491599990.0
2008-03-13 19:15:00,0.7673,0.7675,0.76695,0.76705,23936300000.0
2008-03-13 19:30:00,0.7672,0.7675,0.76675,0.7675,22928200004.0
2008-03-13 19:45:00,0.7674,0.7681,0.7671,0.76725,19591760014.0
2008-03-13 20:00:00,0.76725,0.768,0.7671,0.7677,20498139946.0
2008-03-13 20:15:00,0.7678,0.7678,0.7672,0.7674,16543099990.0
2008-03-13 20:30:00,0.7674,0.76755,0.7673,0.76755,6296379998.0
2008-03-13 20:45:00,0.76755,0.7685,0.7675,0.7681,6764819997.0
2008-03-13 21:00:00,0.7681,0.7682,0.7677,0.7678,5530460016.0
2008-03-13 21:15:00,0.7678,0.7683,0.7678,0.7682,3024660000.0
2008-03-13 21:30:00,0.76825,0.76905,0.7682,0.76895,3684980000.0
2008-03-13 21:45:00,0.76895,0.76915,0.76855,0.7688,3727680002.0
2008-03-13 22:00:00,0.7688,0.76905,0.7682,0.76845,2813880000.0
2008-03-13 22:15:00,0.76845,0.7688,0.7684,0.7688,2172700000.0
2008-03-13 22:30:00,0.7688,0.7695,0.7687,0.76915,2426260000.0
2008-03-13 22:45:00,0.76915,0.7692,0.7684,0.76885,11730860017.0
2008-03-13 23:00:00,0.76885,0.7691,0.76862,0.7689,14556140000.0
2008-03-13 23:15:00,0.7689,0.7692,0.7685,0.76885,16373800000.0
2008-03-13 23:30:00,0.76885,0.7691,0.7685,0.76895,15843000000.0
2008-03-13 23:45:00,0.76895,0.76895,0.7681,0.7681,14757199990.0
2008-03-14 00:00:00,0.7682,0.7687,0.7676,0.7686,14767199994.0
2008-03-14 00:15:00,0.7685,0.7687,0.7685,0.7686,6065800000.0
2008-03-14 00:30:00,0.7686,0.76865,0.7685,0.7686,11167100000.0
2008-03-14 00:45:00,0.7686,0.7686,0.7681,0.7681,12066800000.0
2008-03-14 01:00:00,0.7681,0.7689,0.7676,0.7681,18725949995.0
2008-03-14 01:15:00,0.7681,0.7686,0.768,0.7681,17070699993.0
2008-03-14 01:30:00,0.7681,0.76835,0.768,0.7683,17752800000.0
2008-03-14 01:45:00,0.7683,0.7688,0.76815,0.7687,13561900013.0
2008-03-14 02:00:00,0.7681,0.7692,0.7681,0.7687,21699399984.0
2008-03-14 02:15:00,0.7683,0.7687,0.7681,0.7682,14386399931.0
2008-03-14 02:30:00,0.7683,0.7684,0.7681,0.7682,19018899888.0
2008-03-14 02:45:00,0.7683,0.7685,0.7682,0.7684,19874499840.0
2008-03-14 03:00:00,0.7685,0.7688,0.7683,0.7686,25299399804.0
2008-03-14 03:15:00,0.7685,0.7686,0.7683,0.7685,25299399804.0
2008-03-14 03:30:00,0.7686,0.7687,0.7682,0.7685,26744899902.0
2008-03-14 03:45:00,0.7684,0.7686,0.7682,0.7683,28190400000.0
2008-03-14 04:00:00,0.7684,0.7687,0.7682,0.7686,21337200000.0
2008-03-14 04:15:00,0.7686,0.7686,0.7683,0.7685,14717999874.0
2008-03-14 04:30:00,0.7682,0.7685,0.7681,0.7682,18276500210.0
2008-03-14 04:45:00,0.7681,0.7686,0.7681,0.7684,18535200132.0
2008-03-14 05:00:00,0.7683,0.7687,0.76815,0.7684,18848199874.0
2008-03-14 05:15:00,0.7684,0.769,0.7683,0.7683,20982400126.0
2008-03-14 05:30:00,0.7687,0.7687,0.7681,0.7683,14468799972.0
2008-03-14 05:45:00,0.7684,0.7693,0.7682,0.7692,15579600000.0
2008-03-14 06:00:00,0.7691,0.7693,0.7682,0.7689,17666899994.0
2008-03-14 06:15:00,0.769,0.7691,0.7685,0.7687,21437099683.0
2008-03-14 06:30:00,0.7686,0.7688,0.76825,0.7683,18648699791.0
2008-03-14 06:45:00,0.7684,0.7693,0.7684,0.7692,18504699881.0
2008-03-14 07:00:00,0.7683,0.7693,0.7681,0.7689,23530499719.0
2008-03-14 07:15:00,0.7683,0.7691,0.7682,0.76855,29132900167.0
2008-03-14 07:30:00,0.7683,0.7687,0.7682,0.7685,7931900000.0
2008-03-14 07:45:00,0.7685,0.7685,0.76835,0.7684,10393600000.0
2008-03-14 08:00:00,0.7684,0.7687,0.7679,0.7687,17638300000.0
2008-03-14 08:15:00,0.7686,0.7689,0.7678,0.7683,22144499990.0
2008-03-14 08:30:00,0.7683,0.7683,0.7676,0.7681,15348399991.0
2008-03-14 08:45:00,0.7681,0.7684,0.7679,0.76805,4115099997.0
2008-03-14 09:00:00,0.76805,0.76875,0.76785,0.76875,2852474070.0
2008-03-14 09:15:00,0.76875,0.76895,0.7679,0.76815,2236400000.0
2008-03-14 09:30:00,0.76805,0.76835,0.76745,0.7677,4799400000.0
2008-03-14 09:45:00,0.7677,0.7678,0.7669,0.7669,5745999983.0
2008-03-14 10:00:00,0.76685,0.768,0.76675,0.7679,16431499842.0
2008-03-14 10:15:00,0.7673,0.7673,0.767,0.7672,10569299983.0
2008-03-14 10:30:00,0.7672,0.76745,0.76705,0.7674,9291250001.0
2008-03-14 10:45:00,0.7674,0.7681,0.7673,0.7675,11363899998.0
2008-03-14 11:00:00,0.7675,0.7682,0.76745,0.7679,6926899996.0
2008-03-14 11:15:00,0.7679,0.76815,0.76775,0.76785,7052200000.0
2008-03-14 11:30:00,0.76785,0.76795,0.76745,0.76755,9426199989.0
2008-03-14 11:45:00,0.76755,0.7678,0.76745,0.7675,10723599997.0
2008-03-14 12:00:00,0.7675,0.7679,0.76695,0.76715,11109200002.0
2008-03-14 12:15:00,0.76715,0.7673,0.7666,0.76675,10400700010.0
2008-03-14 12:30:00,0.76675,0.7673,0.7666,0.7673,9626500000.0
2008-03-14 12:45:00,0.7673,0.7674,0.767,0.76725,10427899999.0
2008-03-14 13:00:00,0.76725,0.7674,0.7665,0.76735,10687400000.0
2008-03-14 13:15:00,0.76735,0.7685,0.76715,0.7683,7600500005.0
2008-03-14 13:30:00,0.7683,0.76865,0.7681,0.76815,7371800002.0
2008-03-14 13:45:00,0.76815,0.7682,0.7679,0.76805,9753300002.0
2008-03-14 14:00:00,0.76805,0.7686,0.7679,0.7685,9025500001.0
2008-03-14 14:15:00,0.7685,0.7685,0.76755,0.76765,8638600007.0
2008-03-14 14:30:00,0.76765,0.7679,0.7671,0.76755,13065500004.0
2008-03-14 14:45:00,0.76755,0.76765,0.76715,0.76755,6003100002.0
2008-03-14 15:00:00,0.76755,0.76775,0.76715,0.76755,6236100000.0
2008-03-14 15:15:00,0.76755,0.76775,0.76725,0.76755,7114700000.0
2008-03-14 15:30:00,0.76755,0.7684,0.76755,0.7679,6439100001.0
2008-03-14 15:45:00,0.7679,0.7685,0.7677,0.768,7759800001.0
2008-03-14 16:00:00,0.768,0.76955,0.7677,0.76855,11912900010.0
2008-03-14 16:15:00,0.76855,0.76885,0.7674,0.7674,15187600003.0
2008-03-14 16:30:00,0.7674,0.7688,0.7673,0.768,20949700032.0
2008-03-14 16:45:00,0.768,0.7689,0.7675,0.76775,22450299970.0
2008-03-14 17:00:00,0.76775,0.7696,0.76745,0.768,28215899975.0
2008-03-14 17:15:00,0.768,0.7703,0.768,0.7701,22226599944.0
2008-03-14 17:30:00,0.7687,0.7698,0.76825,0.7697,17774900037.0
2008-03-14 17:45:00,0.7685,0.7697,0.76845,0.7689,13753299996.0
2008-03-14 18:00:00,0.7689,0.7703,0.7689,0.7692,17404700096.0
2008-03-14 18:15:00,0.7705,0.7705,0.769,0.7702,15520299995.0
2008-03-14 18:30:00,0.7702,0.7702,0.7696,0.7698,16560400048.0
2008-03-14 18:45:00,0.76985,0.7701,0.7695,0.7698,12795699981.0
2008-03-14 19:00:00,0.7698,0.7707,0.7695,0.7705,10459799988.0
2008-03-14 19:15:00,0.7705,0.7728,0.7703,0.77175,20194399999.0
2008-03-14 19:30:00,0.77175,0.7733,0.77175,0.7724,13094400014.0
2008-03-14 19:45:00,0.7724,0.7751,0.77195,0.77205,19063700029.0
2008-03-14 20:00:00,0.772,0.7729,0.7718,0.77265,10552399993.0
2008-03-14 20:15:00,0.77265,0.77345,0.7726,0.7732,11849082034.0
2008-03-14 20:30:00,0.7732,0.7751,0.7731,0.7747,13341900046.0
2008-03-14 20:45:00,0.7747,0.7752,0.77445,0.7748,9329400005.0
2008-03-14 21:00:00,0.7748,0.7753,0.77445,0.77445,17561400004.0
2008-03-14 21:15:00,0.77445,0.7749,0.7742,0.7746,17444700035.0
2008-03-14 21:30:00,0.7746,0.77555,0.7745,0.7751,23564300016.0
2008-03-14 21:45:00,0.7749,0.7757,0.77485,0.7757,19340300043.0
2008-03-14 22:00:00,0.775,0.7754,0.77485,0.7753,20877300002.0
2008-03-14 22:15:00,0.7753,0.7754,0.7751,0.7752,20269400008.0
2008-03-14 22:30:00,0.7752,0.7752,0.7748,0.7749,19426300007.0
2008-03-14 22:45:00,0.7749,0.7756,0.7748,0.7756,14803699986.0
2008-03-16 23:00:00,0.77675,0.77707,0.77647,0.77698,20580699968.0
2008-03-16 23:15:00,0.77698,0.77722,0.77649,0.77673,20824299961.0
2008-03-16 23:30:00,0.77722,0.77791,0.77672,0.77789,20262599975.0
2008-03-16 23:45:00,0.77796,0.78056,0.77783,0.77914,20621999972.0
2008-03-17 00:00:00,0.7794,0.78015,0.7789,0.77965,11508799975.0
2008-03-17 00:15:00,0.77965,0.7807,0.7785,0.7791,11848000000.0
2008-03-17 00:30:00,0.7791,0.7792,0.7785,0.7786,8898300022.0
2008-03-17 00:45:00,0.7786,0.78,0.7781,0.7785,13348399995.0
2008-03-17 01:00:00,0.7785,0.7795,0.7785,0.7789,6999700000.0
2008-03-17 01:15:00,0.7789,0.77955,0.7783,0.77875,7420499999.0
2008-03-17 01:30:00,0.77875,0.7798,0.7782,0.7785,7045899978.0
2008-03-17 01:45:00,0.7785,0.7838,0.7784,0.7797,13260899924.0
2008-03-17 02:00:00,0.77975,0.7837,0.7791,0.7795,14525299842.0
2008-03-17 02:15:00,0.7795,0.7829,0.77915,0.7825,15505800011.0
2008-03-17 02:30:00,0.7845,0.78465,0.78275,0.7833,15799999950.0
2008-03-17 02:45:00,0.7833,0.7846,0.7824,0.7837,21148500038.0
2008-03-17 03:00:00,0.7844,0.785,0.78245,0.78255,21438299926.0
2008-03-17 03:15:00,0.78255,0.7893,0.7822,0.7843,17908599930.0
2008-03-17 03:30:00,0.7904,0.7905,0.7834,0.7848,18962299984.0
2008-03-17 03:45:00,0.7892,0.7892,0.78395,0.7843,17894700008.0
2008-03-17 04:00:00,0.7843,0.7888,0.7842,0.78455,19586299927.0
2008-03-17 04:15:00,0.78455,0.7911,0.7842,0.7902,22493599954.0
2008-03-17 04:30:00,0.7902,0.7905,0.7882,0.7889,20846800043.0
2008-03-17 04:45:00,0.7889,0.78925,0.7874,0.7892,22599599996.0
2008-03-17 05:00:00,0.7892,0.7892,0.7859,0.78855,19268399979.0
2008-03-17 05:15:00,0.78855,0.78855,0.7865,0.7882,12420400232.0
2008-03-17 05:30:00,0.7882,0.7884,0.7866,0.788,13154799902.0
2008-03-17 05:45:00,0.788,0.7881,0.7865,0.7868,23001600023.0
2008-03-17 06:00:00,0.7868,0.787,0.78505,0.7855,19078800054.0
2008-03-17 06:15:00,0.7858,0.7873,0.7856,0.7873,14986699731.0
2008-03-17 06:30:00,0.78725,0.7873,0.7864,0.7867,16107099920.0
2008-03-17 06:45:00,0.7868,0.7869,0.7862,0.78645,13767399678.0
2008-03-17 07:00:00,0.78645,0.7866,0.7857,0.7859,11236599965.0
2008-03-17 07:15:00,0.7859,0.7866,0.7853,0.7853,22284699927.0
2008-03-17 07:30:00,0.7867,0.7868,0.7845,0.7867,21767399831.0
2008-03-17 07:45:00,0.7867,0.78745,0.7848,0.7867,17270000006.0
2008-03-17 08:00:00,0.785,0.7871,0.7844,0.7844,24438500022.0
2008-03-17 08:15:00,0.7845,0.7862,0.7836,0.7853,18417700018.0
2008-03-17 08:30:00,0.7853,0.7855,0.7845,0.785,10543500000.0
2008-03-17 08:45:00,0.785,0.7854,0.7848,0.7849,11470500005.0
2008-03-17 09:00:00,0.7849,0.7853,0.7845,0.7845,12365000045.0
2008-03-17 09:15:00,0.7845,0.7845,0.78255,0.78295,18953499960.0
2008-03-17 09:30:00,0.78295,0.7836,0.78205,0.7825,23857399971.0
2008-03-17 09:45:00,0.7825,0.7825,0.7807,0.7819,6742699984.0
2008-03-17 10:00:00,0.7819,0.7837,0.7815,0.7835,22669000073.0
2008-03-17 10:15:00,0.7835,0.7849,0.7827,0.78345,16437700045.0
2008-03-17 10:30:00,0.78345,0.7837,0.7815,0.78155,11396000000.0
2008-03-17 10:45:00,0.78155,0.7829,0.7801,0.7815,16047200057.0
2008-03-17 11:00:00,0.7815,0.7831,0.7811,0.78215,11495799942.0
2008-03-17 11:15:00,0.7822,0.784,0.7822,0.7837,7151000012.0
2008-03-17 11:30:00,0.7837,0.78445,0.7825,0.7826,11075200006.0
2008-03-17 11:45:00,0.7826,0.78315,0.7826,0.783,5798600002.0
2008-03-17 12:00:00,0.783,0.7861,0.78245,0.78265,12594300005.0
2008-03-17 12:15:00,0.78265,0.7836,0.7826,0.78285,11651000004.0
2008-03-17 12:30:00,0.78285,0.785,0.78275,0.7847,11533449987.0
2008-03-17 12:45:00,0.7847,0.7866,0.7845,0.7864,8090200010.0
2008-03-17 13:00:00,0.7864,0.78795,0.78565,0.7874,6476700006.0
2008-03-17 13:15:00,0.7874,0.7882,0.7867,0.7882,5467600000.0
2008-03-17 13:30:00,0.7882,0.7893,0.7881,0.7893,13245700010.0
2008-03-17 13:45:00,0.7893,0.7894,0.7875,0.7875,13579100011.0
2008-03-17 14:00:00,0.7875,0.7876,0.7866,0.7867,16134799983.0
2008-03-17 14:15:00,0.7867,0.7869,0.786,0.786,12943300016.0
2008-03-17 14:30:00,0.786,0.7864,0.7858,0.7859,15004500028.0
2008-03-17 14:45:00,0.7859,0.78615,0.78545,0.78565,14206500019.0
2008-03-17 15:00:00,0.7857,0.78595,0.7852,0.7856,11518500012.0
2008-03-17 15:15:00,0.78565,0.7857,0.78395,0.78405,14860099998.0
2008-03-17 15:30:00,0.7841,0.7851,0.783,0.7845,15805700021.0
2008-03-17 15:45:00,0.7845,0.78515,0.78445,0.78475,16351400030.0
2008-03-17 16:00:00,0.7847,0.7853,0.7845,0.78515,17465799993.0
2008-03-17 16:15:00,0.78515,0.7855,0.7845,0.7847,18371900018.0
2008-03-17 16:30:00,0.7847,0.7858,0.7846,0.78545,15595800001.0
2008-03-17 16:45:00,0.78545,0.7855,0.785,0.785,16750699996.0
2008-03-17 17:00:00,0.785,0.7879,0.7846,0.7846,23510400040.0
2008-03-17 17:15:00,0.7872,0.7872,0.7845,0.7853,16269699990.0
2008-03-17 17:30:00,0.7853,0.7853,0.7834,0.7842,16121000032.0
2008-03-17 17:45:00,0.78415,0.7879,0.7838,0.7878,18035150004.0
2008-03-17 18:00:00,0.7878,0.7882,0.7871,0.78725,14856000053.0
2008-03-17 18:15:00,0.78725,0.7874,0.7854,0.787,17341799977.0
2008-03-17 18:30:00,0.787,0.7871,0.7854,0.7864,19614100003.0
2008-03-17 18:45:00,0.7864,0.7864,0.785,0.78565,11645500007.0
2008-03-17 19:00:00,0.78565,0.7858,0.78485,0.7853,10965400000.0
2008-03-17 19:15:00,0.7853,0.78575,0.78515,0.78535,13648399962.0
2008-03-17 19:30:00,0.78535,0.786,0.7851,0.7858,14583900021.0
2008-03-17 19:45:00,0.7858,0.7864,0.7851,0.78515,20772300000.0
2008-03-17 20:00:00,0.78515,0.78565,0.7849,0.78535,14665200033.0
2008-03-17 20:15:00,0.78535,0.7856,0.7848,0.78545,15650699955.0
2008-03-17 20:30:00,0.78545,0.78575,0.7851,0.78565,10921600004.0
2008-03-17 20:45:00,0.78565,0.78615,0.78545,0.7856,8699400005.0
2008-03-17 21:00:00,0.7869,0.7878,0.78535,0.78605,18497899987.0
2008-03-17 21:15:00,0.78605,0.78685,0.786,0.7866,16574200007.0
2008-03-17 21:30:00,0.7882,0.7885,0.78625,0.7864,18524500016.0
2008-03-17 21:45:00,0.787,0.7871,0.78625,0.7867,16641500002.0
2008-03-17 22:00:00,0.787,0.7884,0.7868,0.7883,18318763449.0
2008-03-17 22:15:00,0.7883,0.7884,0.788,0.7883,20444300001.0
2008-03-17 22:30:00,0.7883,0.7887,0.7865,0.78725,19186000044.0
2008-03-17 22:45:00,0.7871,0.7872,0.7866,0.7868,21804700257.0
2008-03-17 23:00:00,0.7867,0.7874,0.7864,0.78725,3459899999.0
2008-03-17 23:15:00,0.78725,0.78725,0.7868,0.78705,7591699968.0
2008-03-17 23:30:00,0.78705,0.78705,0.7863,0.78675,26137599999.0
2008-03-17 23:45:00,0.78675,0.7872,0.7865,0.7871,17389800000.0
2008-03-18 00:00:00,0.7864,0.787,0.7863,0.78655,14804800002.0
2008-03-18 00:15:00,0.78655,0.78685,0.78655,0.7868,899600000.0
2008-03-18 00:30:00,0.7868,0.7869,0.7861,0.78665,8216600000.0
2008-03-18 00:45:00,0.78665,0.7877,0.78615,0.7871,23486599987.0
2008-03-18 01:00:00,0.7871,0.7883,0.7864,0.78655,17932199970.0
2008-03-18 01:15:00,0.78655,0.7883,0.7863,0.7878,14844900002.0
2008-03-18 01:30:00,0.7868,0.7876,0.7867,0.7876,15808299934.0
2008-03-18 01:45:00,0.7876,0.7883,0.7874,0.7882,15446800081.0
2008-03-18 02:00:00,0.78835,0.78845,0.7873,0.7876,14112849832.0
2008-03-18 02:15:00,0.7877,0.7884,0.7874,0.788,21716699807.0
2008-03-18 02:30:00,0.7878,0.7883,0.7875,0.7882,17035600043.0
2008-03-18 02:45:00,0.7882,0.7884,0.7872,0.7873,15493399954.0
2008-03-18 03:00:00,0.7873,0.7876,0.787,0.7874,15618800016.0
2008-03-18 03:15:00,0.7873,0.7878,0.7871,0.7871,14661200000.0
2008-03-18 03:30:00,0.7872,0.7874,0.7866,0.78735,6814600000.0
2008-03-18 03:45:00,0.78735,0.7874,0.7867,0.7869,20695999931.0
2008-03-18 04:00:00,0.7868,0.7874,0.7868,0.78735,20656099980.0
2008-03-18 04:15:00,0.78735,0.7878,0.7872,0.7876,16893599914.0
2008-03-18 04:30:00,0.7875,0.7878,0.7866,0.7867,15231199938.0
2008-03-18 04:45:00,0.7867,0.7877,0.7867,0.7876,16398799796.0
2008-03-18 05:00:00,0.7868,0.7879,0.78675,0.7875,12235499967.0
2008-03-18 05:15:00,0.7875,0.7877,0.78715,0.7876,14022499857.0
2008-03-18 05:30:00,0.7876,0.7879,0.7873,0.7878,18989799742.0
2008-03-18 05:45:00,0.7877,0.7878,0.78735,0.7877,17390499883.0
2008-03-18 06:00:00,0.7875,0.7879,0.7875,0.7878,16903099861.0
2008-03-18 06:15:00,0.7878,0.78785,0.7874,0.78775,16777999760.0
2008-03-18 06:30:00,0.78775,0.78795,0.7877,0.7877,4056900000.0
2008-03-18 06:45:00,0.7877,0.7878,0.78765,0.7877,8179200000.0
2008-03-18 07:00:00,0.7877,0.7877,0.7874,0.7874,2775600000.0
2008-03-18 07:15:00,0.7874,0.7876,0.78735,0.78745,1971600000.0
2008-03-18 07:30:00,0.78745,0.78795,0.7872,0.7875,4596700000.0
2008-03-18 07:45:00,0.7875,0.78775,0.7875,0.7876,2113100000.0
2008-03-18 08:00:00,0.7876,0.78815,0.7876,0.7881,2239000000.0
2008-03-18 08:15:00,0.7881,0.78835,0.7878,0.7883,3268700000.0
2008-03-18 08:30:00,0.7883,0.7883,0.78775,0.788,2441100000.0
2008-03-18 08:45:00,0.788,0.7882,0.7877,0.7881,3235700000.0
2008-03-18 09:00:00,0.7881,0.7882,0.78695,0.787,1924200000.0
2008-03-18 09:15:00,0.787,0.78715,0.7854,0.78585,2073650000.0
2008-03-18 09:30:00,0.7858,0.7861,0.78495,0.78585,2544800000.0
2008-03-18 09:45:00,0.7859,0.7861,0.78515,0.7858,2495300000.0
2008-03-18 10:00:00,0.7858,0.7863,0.7856,0.78615,2653750001.0
2008-03-18 10:15:00,0.78615,0.78665,0.7858,0.7865,3728900000.0
2008-03-18 10:30:00,0.7865,0.7868,0.7857,0.7858,3089899999.0
2008-03-18 10:45:00,0.7858,0.7864,0.7856,0.7863,5090800000.0
2008-03-18 11:00:00,0.7863,0.78675,0.78595,0.7862,4972999999.0
2008-03-18 11:15:00,0.7862,0.7862,0.78475,0.78485,3653800000.0
2008-03-18 11:30:00,0.78485,0.7867,0.78455,0.78515,3853800001.0
2008-03-18 11:45:00,0.78515,0.7858,0.785,0.7855,2429000000.0
2008-03-18 12:00:00,0.7855,0.7856,0.78455,0.785,3194967328.0
2008-03-18 12:15:00,0.785,0.7853,0.7846,0.78505,1736700000.0
2008-03-18 12:30:00,0.78505,0.78545,0.7848,0.785,2483700004.0
2008-03-18 12:45:00,0.785,0.7853,0.7848,0.7849,2255775284.0
2008-03-18 13:00:00,0.7849,0.78495,0.784,0.78425,3233100000.0
2008-03-18 13:15:00,0.78425,0.7845,0.78385,0.78435,2477900000.0
2008-03-18 13:30:00,0.78435,0.78485,0.7843,0.7844,3605200004.0
2008-03-18 13:45:00,0.7844,0.78475,0.7842,0.7847,2361500000.0
2008-03-18 14:00:00,0.7847,0.7849,0.7837,0.7837,3785700002.0
2008-03-18 14:15:00,0.7837,0.7839,0.7823,0.78275,3015799998.0
2008-03-18 14:30:00,0.78275,0.78315,0.78185,0.7829,5315699980.0
2008-03-18 14:45:00,0.7829,0.7829,0.7818,0.7819,1979400000.0
2008-03-18 15:00:00,0.7819,0.7821,0.7814,0.7816,4784800000.0
2008-03-18 15:15:00,0.7816,0.78255,0.78155,0.7823,2685900000.0
2008-03-18 15:30:00,0.7823,0.78245,0.7815,0.78205,1987600000.0
2008-03-18 15:45:00,0.78205,0.7821,0.7815,0.7818,3597500001.0
2008-03-18 16:00:00,0.7818,0.7819,0.7813,0.7815,2189100000.0
2008-03-18 16:15:00,0.7815,0.78205,0.78145,0.7818,4023100000.0
2008-03-18 16:30:00,0.7818,0.78185,0.7812,0.78135,2844399999.0
2008-03-18 16:45:00,0.78135,0.7815,0.7812,0.7812,3742500001.0
2008-03-18 17:00:00,0.7812,0.7815,0.78065,0.7807,2610300000.0
2008-03-18 17:15:00,0.7807,0.781,0.7804,0.7805,4994700000.0
2008-03-18 17:30:00,0.7805,0.78085,0.78045,0.7807,3632700000.0
2008-03-18 17:45:00,0.78075,0.78105,0.7806,0.7807,3841900000.0
2008-03-18 18:00:00,0.78075,0.7817,0.78055,0.78145,3705500000.0
2008-03-18 18:15:00,0.78145,0.78225,0.78135,0.7818,3473000000.0
2008-03-18 18:30:00,0.7818,0.78225,0.78165,0.782,3495800000.0
2008-03-18 18:45:00,0.782,0.78215,0.78115,0.7815,2359400000.0
2008-03-18 19:00:00,0.78155,0.78155,0.7803,0.78035,1790100000.0
2008-03-18 19:15:00,0.7804,0.78065,0.779,0.7797,2815100000.0
2008-03-18 19:30:00,0.7797,0.7799,0.77935,0.77985,2542100000.0
2008-03-18 19:45:00,0.7798,0.7803,0.7795,0.7801,2244000000.0
2008-03-18 20:00:00,0.7801,0.7804,0.7794,0.7794,5713400009.0
2008-03-18 20:15:00,0.7794,0.78225,0.7788,0.78185,8719200002.0
2008-03-18 20:30:00,0.78185,0.782,0.7785,0.7812,15479999997.0
2008-03-18 20:45:00,0.7812,0.7813,0.7782,0.7784,11195300000.0
2008-03-18 21:00:00,0.7784,0.7791,0.7778,0.7783,20320200028.0
2008-03-18 21:15:00,0.7783,0.7799,0.7781,0.7786,21208600008.0
2008-03-18 21:30:00,0.7786,0.7794,0.77765,0.7777,22126699961.0
2008-03-18 21:45:00,0.7779,0.7793,0.7779,0.77855,19232700111.0
2008-03-18 22:00:00,0.77855,0.78005,0.77825,0.7799,9907899979.0
2008-03-18 22:15:00,0.7799,0.7801,0.7784,0.7796,10910000002.0
2008-03-18 22:30:00,0.7796,0.7796,0.77915,0.77925,7220600000.0
2008-03-18 22:45:00,0.77925,0.7793,0.7786,0.7786,8267799999.0
2008-03-18 23:00:00,0.7775,0.77855,0.7774,0.77825,10231000000.0
2008-03-18 23:15:00,0.77825,0.77855,0.7782,0.7783,4451100000.0
2008-03-18 23:30:00,0.7783,0.7785,0.7778,0.778,11718699976.0
2008-03-18 23:45:00,0.778,0.778,0.7774,0.7774,14291099997.0
2008-03-19 00:00:00,0.7784,0.7785,0.7769,0.77695,10838250011.0
2008-03-19 00:15:00,0.77695,0.7781,0.7769,0.77775,14158299972.0
2008-03-19 00:30:00,0.77775,0.7785,0.77755,0.77825,14489900039.0
2008-03-19 00:45:00,0.77825,0.7794,0.77825,0.7791,14178100008.0
2008-03-19 01:00:00,0.7785,0.78,0.7783,0.77855,17632999995.0
2008-03-19 01:15:00,0.77855,0.7799,0.7781,0.7783,15462200001.0
2008-03-19 01:30:00,0.7783,0.7787,0.7776,0.7787,4429200000.0
2008-03-19 01:45:00,0.7787,0.7794,0.7787,0.7791,1369900000.0
2008-03-19 02:00:00,0.7791,0.78,0.77905,0.7797,1358200000.0
2008-03-19 02:15:00,0.7797,0.7801,0.7796,0.7798,2401400000.0
2008-03-19 02:30:00,0.7798,0.7802,0.7792,0.7793,3714199995.0
2008-03-19 02:45:00,0.7793,0.7799,0.7792,0.7793,1678000000.0
2008-03-19 03:00:00,0.7793,0.7795,0.7781,0.7787,3846900000.0
2008-03-19 03:15:00,0.7787,0.7788,0.77805,0.7786,2308700000.0
2008-03-19 03:30:00,0.7786,0.7788,0.7785,0.7786,1031000000.0
2008-03-19 03:45:00,0.7786,0.7793,0.7785,0.7791,1169700000.0
2008-03-19 04:00:00,0.7791,0.77945,0.779,0.7792,1795800000.0
2008-03-19 04:15:00,0.7792,0.7794,0.7788,0.7793,1820600000.0
2008-03-19 04:30:00,0.7793,0.7794,0.77895,0.7792,1635100000.0
2008-03-19 04:45:00,0.7792,0.7793,0.779,0.7791,2307800000.0
2008-03-19 05:00:00,0.7791,0.7794,0.77895,0.7792,1560100000.0
2008-03-19 05:15:00,0.7792,0.77935,0.7788,0.779,1277000000.0
2008-03-19 05:30:00,0.779,0.7793,0.7789,0.7793,1717500000.0
2008-03-19 05:45:00,0.7793,0.77955,0.7791,0.7795,1204600000.0
2008-03-19 06:00:00,0.7795,0.7799,0.77945,0.7799,1555800000.0
2008-03-19 06:15:00,0.7799,0.7803,0.7796,0.7798,1875100000.0
2008-03-19 06:30:00,0.7798,0.7804,0.7796,0.7803,1560700000.0
2008-03-19 06:45:00,0.7803,0.78095,0.7802,0.7806,1774400000.0
2008-03-19 07:00:00,0.7806,0.782,0.7805,0.7816,3356200000.0
2008-03-19 07:15:00,0.7816,0.7828,0.7812,0.78265,1920400000.0
2008-03-19 07:30:00,0.78265,0.7827,0.7811,0.7822,1927300000.0
2008-03-19 07:45:00,0.7822,0.7822,0.78105,0.7812,3866899988.0
2008-03-19 08:00:00,0.78115,0.782,0.7811,0.7814,1881600000.0
2008-03-19 08:15:00,0.7814,0.7817,0.7811,0.7816,1143300000.0
2008-03-19 08:30:00,0.7816,0.7816,0.781,0.7812,1266000000.0
2008-03-19 08:45:00,0.7812,0.7814,0.78035,0.78085,1391400000.0
2008-03-19 09:00:00,0.7809,0.78235,0.78085,0.78175,1371877870.0
2008-03-19 09:15:00,0.7818,0.7818,0.7806,0.7806,1083900000.0
2008-03-19 09:30:00,0.7806,0.7808,0.7799,0.78045,2492125000.0
2008-03-19 09:45:00,0.78045,0.7807,0.78,0.7801,1619800000.0
2008-03-19 10:00:00,0.7801,0.78095,0.78005,0.7809,1057500000.0
2008-03-19 10:15:00,0.7809,0.78165,0.7809,0.7815,1020850000.0
2008-03-19 10:30:00,0.7815,0.78155,0.7805,0.7814,956700000.0
2008-03-19 10:45:00,0.7814,0.7869,0.7812,0.7845,4520250004.0
2008-03-19 11:00:00,0.7845,0.787,0.7839,0.7861,2765725004.0
2008-03-19 11:15:00,0.7861,0.7861,0.7848,0.7852,1613600000.0
2008-03-19 11:30:00,0.7854,0.7876,0.7854,0.78645,1861400002.0
2008-03-19 11:45:00,0.78645,0.7874,0.7863,0.7865,1214400000.0
2008-03-19 12:00:00,0.7865,0.7868,0.7865,0.7868,1305400000.0
2008-03-19 12:15:00,0.7868,0.7868,0.7857,0.78645,1190000000.0
2008-03-19 12:30:00,0.78645,0.7868,0.7862,0.78665,1339900000.0
2008-03-19 12:45:00,0.78665,0.788,0.7866,0.7876,1628700000.0
2008-03-19 13:00:00,0.7876,0.7882,0.7874,0.78765,2972000001.0
2008-03-19 13:15:00,0.78765,0.7877,0.78615,0.7864,2119950000.0
2008-03-19 13:30:00,0.7865,0.7865,0.78545,0.7855,1871793896.0
2008-03-19 13:45:00,0.7855,0.7864,0.78525,0.78575,2899000000.0
2008-03-19 14:00:00,0.7858,0.7863,0.78565,0.7863,1599600000.0
2008-03-19 14:15:00,0.7863,0.7873,0.7861,0.7866,3038800000.0
2008-03-19 14:30:00,0.7866,0.7866,0.7857,0.7863,4066800000.0
2008-03-19 14:45:00,0.7863,0.7865,0.7858,0.78625,4192350001.0
2008-03-19 15:00:00,0.78625,0.78655,0.7852,0.7859,5428399998.0
2008-03-19 15:15:00,0.7859,0.7864,0.7855,0.7858,4872600001.0
2008-03-19 15:30:00,0.7858,0.7864,0.7857,0.786,3400700000.0
2008-03-19 15:45:00,0.786,0.7865,0.7853,0.7863,3900700000.0
2008-03-19 16:00:00,0.7863,0.7877,0.78625,0.7875,2208899900.0
2008-03-19 16:15:00,0.7875,0.7883,0.7875,0.7881,1754600000.0
2008-03-19 16:30:00,0.7881,0.7888,0.788,0.7884,1982300000.0
2008-03-19 16:45:00,0.7884,0.78895,0.7881,0.7886,3245900000.0
2008-03-19 17:00:00,0.7886,0.7893,0.7886,0.78925,2146400000.0
2008-03-19 17:15:00,0.78925,0.7894,0.7868,0.7869,2196249999.0
2008-03-19 17:30:00,0.7869,0.7877,0.78675,0.7876,1617400000.0
2008-03-19 17:45:00,0.7876,0.7878,0.787,0.7877,1709200000.0
2008-03-19 18:00:00,0.7877,0.7878,0.7869,0.78745,1867699999.0
2008-03-19 18:15:00,0.78745,0.7883,0.78735,0.7877,1818100000.0
2008-03-19 18:30:00,0.7877,0.78865,0.78745,0.78825,1321200000.0
2008-03-19 18:45:00,0.78825,0.7885,0.7875,0.78835,1178000000.0
2008-03-19 19:00:00,0.78835,0.7887,0.788,0.78855,1106700000.0
2008-03-19 19:15:00,0.78855,0.78865,0.7882,0.78855,2241100000.0
2008-03-19 19:30:00,0.7886,0.7891,0.78845,0.78865,1265700000.0
2008-03-19 19:45:00,0.78865,0.7889,0.78785,0.78795,1565300000.0
2008-03-19 20:00:00,0.78795,0.7882,0.7877,0.7881,1904700000.0
2008-03-19 20:15:00,0.7881,0.7882,0.78785,0.788,1520700000.0
2008-03-19 20:30:00,0.788,0.78815,0.78625,0.787,1440500000.0
2008-03-19 20:45:00,0.787,0.78705,0.7862,0.78645,1782300000.0
2008-03-19 21:00:00,0.78645,0.7875,0.7864,0.7873,1289900000.0
2008-03-19 21:15:00,0.7873,0.78795,0.7873,0.78755,1638200000.0
2008-03-19 21:30:00,0.7875,0.7876,0.78695,0.7872,2117200000.0
2008-03-19 21:45:00,0.7872,0.7879,0.7872,0.7876,1753300000.0
2008-03-19 22:00:00,0.7876,0.7878,0.7872,0.7872,2019600000.0
2008-03-19 22:15:00,0.7872,0.7874,0.78665,0.7871,1570500000.0
2008-03-19 22:30:00,0.7871,0.78715,0.7866,0.7868,2065000000.0
2008-03-19 22:45:00,0.7868,0.7873,0.78665,0.7872,5183700000.0
2008-03-19 23:00:00,0.7886,0.7887,0.7877,0.7884,11616956243.0
2008-03-19 23:15:00,0.7884,0.7885,0.7874,0.7877,6831800035.0
2008-03-19 23:30:00,0.7877,0.788,0.7876,0.7878,6241899924.0
2008-03-19 23:45:00,0.7878,0.7891,0.7876,0.7876,7017100002.0
2008-03-20 00:00:00,0.7877,0.7886,0.7875,0.7876,16954000060.0
2008-03-20 00:15:00,0.7878,0.7881,0.78765,0.78805,3987000000.0
2008-03-20 00:30:00,0.78805,0.78805,0.7876,0.78765,2687300000.0
2008-03-20 00:45:00,0.78765,0.7879,0.7871,0.7876,9369899874.0
2008-03-20 01:00:00,0.7876,0.7878,0.7875,0.7875,1749500000.0
2008-03-20 01:15:00,0.7875,0.7876,0.7869,0.78755,7512000000.0
2008-03-20 01:30:00,0.78755,0.7877,0.78725,0.7873,13104000134.0
2008-03-20 01:45:00,0.7873,0.7883,0.7873,0.7882,9590499991.0
2008-03-20 02:00:00,0.7882,0.7884,0.7862,0.7873,14076599936.0
2008-03-20 02:15:00,0.7873,0.78775,0.7865,0.7872,12166399994.0
2008-03-20 02:30:00,0.7872,0.7874,0.7866,0.7873,12921199913.0
2008-03-20 02:45:00,0.7873,0.7876,0.7862,0.7867,3774999998.0
2008-03-20 03:00:00,0.7867,0.7867,0.78625,0.7865,1268400000.0
2008-03-20 03:15:00,0.7865,0.78695,0.7864,0.7867,2057800000.0
2008-03-20 03:30:00,0.7867,0.7869,0.7863,0.78635,1408400000.0
2008-03-20 03:45:00,0.78635,0.78635,0.7859,0.7861,1500550000.0
2008-03-20 04:00:00,0.7861,0.78695,0.786,0.7869,1699000000.0
2008-03-20 04:15:00,0.7869,0.7871,0.7865,0.7869,1382700000.0
2008-03-20 04:30:00,0.7869,0.7874,0.7869,0.78715,1109300000.0
2008-03-20 04:45:00,0.78715,0.7875,0.78705,0.7873,4803900000.0
2008-03-20 05:00:00,0.7873,0.7876,0.78705,0.7874,6066500000.0
2008-03-20 05:15:00,0.7874,0.7874,0.7869,0.7871,4937500000.0
2008-03-20 05:30:00,0.7871,0.7875,0.787,0.7873,1858300000.0
2008-03-20 05:45:00,0.7873,0.7877,0.7872,0.7877,1515300000.0
2008-03-20 06:00:00,0.7877,0.7878,0.7872,0.7873,1232500000.0
2008-03-20 06:15:00,0.7873,0.78735,0.7868,0.7868,1400900000.0
2008-03-20 06:30:00,0.7868,0.78705,0.7865,0.7867,1118600000.0
2008-03-20 06:45:00,0.7867,0.7871,0.7866,0.7868,2717000034.0
2008-03-20 07:00:00,0.7868,0.78695,0.7865,0.78675,1148600000.0
2008-03-20 07:15:00,0.78675,0.78685,0.78615,0.7863,1175100001.0
2008-03-20 07:30:00,0.7863,0.7866,0.78605,0.7863,918600000.0
2008-03-20 07:45:00,0.7863,0.7866,0.786,0.7861,1247599993.0
2008-03-20 08:00:00,0.7861,0.78665,0.7861,0.7865,795900000.0
2008-03-20 08:15:00,0.7865,0.7868,0.78615,0.78635,1106100000.0
2008-03-20 08:30:00,0.78635,0.7872,0.78625,0.7867,1342000000.0
2008-03-20 08:45:00,0.7867,0.7874,0.78645,0.7867,1167600000.0
2008-03-20 09:00:00,0.7867,0.7868,0.78565,0.7862,1035300000.0
2008-03-20 09:15:00,0.7862,0.7865,0.7852,0.78645,1125100000.0
2008-03-20 09:30:00,0.78645,0.78685,0.786,0.78665,1639300000.0
2008-03-20 09:45:00,0.78665,0.7873,0.78635,0.7868,2172300000.0
2008-03-20 10:00:00,0.7868,0.787,0.7861,0.7863,2185200000.0
2008-03-20 10:15:00,0.78625,0.7868,0.7856,0.78585,2017800000.0
2008-03-20 10:30:00,0.78585,0.7866,0.7858,0.7865,2224600000.0
2008-03-20 10:45:00,0.7865,0.7866,0.7858,0.7862,2018100000.0
2008-03-20 11:00:00,0.7862,0.7864,0.7858,0.7863,2159200000.0
2008-03-20 11:15:00,0.7863,0.78665,0.7854,0.78565,2393600000.0
2008-03-20 11:30:00,0.78565,0.78565,0.7822,0.7829,4178300000.0
2008-03-20 11:45:00,0.7829,0.7837,0.7823,0.78265,3026600002.0
2008-03-20 12:00:00,0.78265,0.7827,0.7809,0.78115,1901400000.0
2008-03-20 12:15:00,0.78115,0.7818,0.78065,0.7814,1850700000.0
2008-03-20 12:30:00,0.7814,0.7814,0.77985,0.7804,1658200000.0
2008-03-20 12:45:00,0.7804,0.7809,0.78035,0.7805,3457500000.0
2008-03-20 13:00:00,0.7805,0.781,0.7804,0.78075,2669700000.0
2008-03-20 13:15:00,0.78075,0.781,0.78055,0.7806,2478300000.0
2008-03-20 13:30:00,0.7806,0.7816,0.7794,0.7795,2519600000.0
2008-03-20 13:45:00,0.7795,0.77965,0.77885,0.7791,1778200000.0
2008-03-20 14:00:00,0.7791,0.77955,0.77865,0.779,2026650000.0
2008-03-20 14:15:00,0.779,0.7795,0.7788,0.7793,2139300000.0
2008-03-20 14:30:00,0.7793,0.7795,0.778,0.7792,2148950000.0
2008-03-20 14:45:00,0.7792,0.7794,0.7789,0.7789,4768699976.0
2008-03-20 15:00:00,0.7789,0.7791,0.77815,0.77825,2745800000.0
2008-03-20 15:15:00,0.77825,0.77915,0.77815,0.7786,2086200000.0
2008-03-20 15:30:00,0.7786,0.7788,0.7783,0.77845,2951600000.0
2008-03-20 15:45:00,0.77845,0.77845,0.77765,0.778,2476900000.0
2008-03-20 16:00:00,0.778,0.77805,0.7769,0.7774,2374900000.0
2008-03-20 16:15:00,0.7774,0.7777,0.7771,0.7776,2071000000.0
2008-03-20 16:30:00,0.77765,0.77845,0.77725,0.7781,1427900000.0
2008-03-20 16:45:00,0.7781,0.77865,0.77795,0.7785,1537400000.0
2008-03-20 17:00:00,0.7785,0.7786,0.7782,0.7785,1510000000.0
2008-03-20 17:15:00,0.7785,0.77885,0.7782,0.7784,2201800000.0
2008-03-20 17:30:00,0.7784,0.7789,0.7782,0.77855,1654100000.0
2008-03-20 17:45:00,0.77855,0.7787,0.7774,0.77765,1702700000.0
2008-03-20 18:00:00,0.77765,0.7784,0.7776,0.77765,1606600000.0
2008-03-20 18:15:00,0.77765,0.778,0.7775,0.7778,1701800000.0
2008-03-20 18:30:00,0.7778,0.778,0.77715,0.77795,1547100000.0
2008-03-20 18:45:00,0.7779,0.7782,0.77745,0.7781,1738400000.0
2008-03-20 19:00:00,0.7781,0.7784,0.7777,0.7779,1568500000.0
2008-03-20 19:15:00,0.7779,0.77925,0.7779,0.77885,1564100000.0
2008-03-20 19:30:00,0.77885,0.77915,0.77875,0.7788,1548600000.0
2008-03-20 19:45:00,0.7788,0.7794,0.77865,0.77925,2002200000.0
2008-03-20 20:00:00,0.77925,0.77925,0.7788,0.7789,2115500000.0
2008-03-20 20:15:00,0.7789,0.7789,0.77855,0.77875,2442100000.0
2008-03-20 20:30:00,0.77875,0.7793,0.77865,0.77905,1497400000.0
2008-03-20 20:45:00,0.77905,0.7791,0.7787,0.7788,2023200000.0
2008-03-20 21:00:00,0.7788,0.7789,0.7784,0.7785,1540800000.0
2008-03-20 21:15:00,0.7785,0.7785,0.7776,0.77775,2349900000.0
2008-03-20 21:30:00,0.77775,0.7779,0.77745,0.77745,3322400043.0
2008-03-20 21:45:00,0.77745,0.7775,0.77685,0.777,2068500001.0
2008-03-20 22:00:00,0.777,0.7772,0.7764,0.7765,1910500000.0
2008-03-20 22:15:00,0.7765,0.7767,0.7765,0.77665,1653400000.0
2008-03-20 22:30:00,0.77665,0.77755,0.7766,0.7774,1996200000.0
2008-03-20 22:45:00,0.7774,0.77755,0.7773,0.7773,1756500000.0
2008-03-20 23:00:00,0.7774,0.7776,0.7759,0.7761,16485100000.0
2008-03-20 23:15:00,0.7761,0.7778,0.7759,0.7769,13339700106.0
2008-03-20 23:30:00,0.7769,0.7782,0.7767,0.7768,19111000011.0
2008-03-20 23:45:00,0.7768,0.7775,0.7768,0.7773,15970399999.0
2008-03-21 00:00:00,0.7772,0.7781,0.7772,0.7775,20334400000.0
2008-03-21 00:15:00,0.7775,0.7778,0.7775,0.77775,13176800000.0
2008-03-21 00:30:00,0.77775,0.7782,0.7773,0.77805,15758000000.0
2008-03-21 00:45:00,0.77805,0.7781,0.7775,0.7775,7944900000.0
2008-03-21 01:00:00,0.7777,0.7779,0.77745,0.7777,7827500004.0
2008-03-21 01:15:00,0.7777,0.7779,0.77735,0.7775,2017000000.0
2008-03-21 01:30:00,0.7775,0.7781,0.7774,0.77805,2575199993.0
2008-03-21 01:45:00,0.77805,0.7784,0.7775,0.7776,3609100000.0
2008-03-21 02:00:00,0.7776,0.7776,0.7769,0.77745,6123099830.0
2008-03-21 02:15:00,0.77745,0.77745,0.7766,0.7769,12468200049.0
2008-03-21 02:30:00,0.777,0.77725,0.7767,0.7772,7218100058.0
2008-03-21 02:45:00,0.7772,0.7773,0.7764,0.777,8289100045.0
2008-03-21 03:00:00,0.777,0.77705,0.77645,0.7766,8745399993.0
2008-03-21 03:15:00,0.7766,0.7774,0.7765,0.7767,11760699972.0
2008-03-21 03:30:00,0.7767,0.7773,0.7766,0.77675,12152499989.0
2008-03-21 03:45:00,0.7767,0.7773,0.7766,0.77685,20532900070.0
2008-03-21 04:00:00,0.77685,0.7773,0.7766,0.77685,5342900000.0
2008-03-21 04:15:00,0.77685,0.77735,0.77685,0.7772,6245800000.0
2008-03-21 04:30:00,0.7772,0.7775,0.7769,0.7772,5074900000.0
2008-03-21 04:45:00,0.7772,0.7773,0.777,0.7772,2916899999.0
2008-03-21 05:00:00,0.7772,0.7775,0.777,0.7774,9051900000.0
2008-03-21 05:15:00,0.7774,0.77765,0.777,0.77755,10987299969.0
2008-03-21 05:30:00,0.77755,0.77755,0.77685,0.7769,7294699921.0
2008-03-21 05:45:00,0.7769,0.7771,0.7769,0.7771,2896900000.0
2008-03-21 06:00:00,0.7771,0.7773,0.77695,0.77695,5451600000.0
2008-03-21 06:15:00,0.77695,0.77715,0.77685,0.77685,4245500000.0
2008-03-21 06:30:00,0.77685,0.777,0.7767,0.777,3194400000.0
2008-03-21 06:45:00,0.777,0.77725,0.77695,0.77705,10948199991.0
2008-03-21 07:00:00,0.77705,0.7772,0.7766,0.7772,6216200004.0
2008-03-21 07:15:00,0.7772,0.7778,0.7767,0.77715,10910399777.0
2008-03-21 07:30:00,0.77715,0.7784,0.7762,0.777,12763900000.0
2008-03-21 07:45:00,0.777,0.77765,0.7769,0.77765,4467000005.0
2008-03-21 08:00:00,0.77765,0.7786,0.77705,0.77755,7850499997.0
2008-03-21 08:15:00,0.77755,0.7778,0.77725,0.7778,13074500001.0
2008-03-21 08:30:00,0.7778,0.7788,0.77775,0.7788,9109099999.0
2008-03-21 08:45:00,0.7788,0.779,0.7786,0.7788,8367600000.0
2008-03-21 09:00:00,0.7788,0.7791,0.7782,0.7789,5846600000.0
2008-03-21 09:15:00,0.7788,0.7789,0.7784,0.7786,14641000002.0
2008-03-21 09:30:00,0.7786,0.779,0.7785,0.7788,7041199999.0
2008-03-21 09:45:00,0.7788,0.77925,0.7788,0.7788,10324000000.0
2008-03-21 10:00:00,0.7788,0.7794,0.77865,0.77875,10562200000.0
2008-03-21 10:15:00,0.77875,0.7791,0.7787,0.779,11829499998.0
2008-03-21 10:30:00,0.779,0.77925,0.77895,0.7792,5013000000.0
2008-03-21 10:45:00,0.7792,0.78,0.7792,0.7793,8349600001.0
2008-03-21 11:00:00,0.7793,0.7794,0.779,0.77915,7810100003.0
2008-03-21 11:15:00,0.77915,0.7795,0.7786,0.7788,8968900000.0
2008-03-21 11:30:00,0.7788,0.77885,0.7781,0.7784,6988100000.0
2008-03-21 11:45:00,0.7784,0.7786,0.77805,0.7782,15911099993.0
2008-03-21 12:00:00,0.7782,0.7784,0.7781,0.77825,7594800000.0
2008-03-21 12:15:00,0.77825,0.7788,0.77825,0.7787,5875700000.0
2008-03-21 12:30:00,0.7787,0.77875,0.7785,0.7785,7729399999.0
2008-03-21 12:45:00,0.7785,0.7786,0.7778,0.77805,12417400003.0
2008-03-21 13:00:00,0.77805,0.77845,0.778,0.7783,11160400000.0
2008-03-21 13:15:00,0.7783,0.77835,0.7782,0.77825,4049200000.0
2008-03-21 13:30:00,0.77825,0.7783,0.77815,0.7782,4979900000.0
2008-03-21 13:45:00,0.7782,0.77825,0.7778,0.77815,11248199992.0
2008-03-21 14:00:00,0.77815,0.7784,0.7779,0.7784,5855500000.0
2008-03-21 14:15:00,0.7784,0.77885,0.7782,0.7787,6113800000.0
2008-03-21 14:30:00,0.7787,0.7792,0.7787,0.77895,8659499997.0
2008-03-21 14:45:00,0.77895,0.77915,0.7789,0.7791,8336199912.0
2008-03-21 15:00:00,0.7791,0.7792,0.7789,0.779,9780300001.0
2008-03-21 15:15:00,0.779,0.77915,0.77895,0.77905,6932800000.0
2008-03-21 15:30:00,0.77905,0.77915,0.779,0.7791,6375400000.0
2008-03-21 15:45:00,0.7791,0.7791,0.77885,0.7791,9247600000.0
2008-03-21 16:00:00,0.7791,0.7791,0.7788,0.7789,11451100000.0
2008-03-21 16:15:00,0.7789,0.7789,0.77843,0.7786,9153500000.0
2008-03-21 16:30:00,0.7786,0.7788,0.77835,0.7787,8084300000.0
2008-03-21 16:45:00,0.7787,0.779,0.7787,0.779,11783399999.0
2008-03-21 17:00:00,0.779,0.779,0.77865,0.7788,6652999998.0
2008-03-21 17:15:00,0.7788,0.77905,0.7787,0.779,5093900000.0
2008-03-21 17:30:00,0.779,0.7791,0.7789,0.779,9867400000.0
2008-03-21 17:45:00,0.779,0.77905,0.7789,0.779,10431800000.0
2008-03-21 18:00:00,0.779,0.7791,0.779,0.7791,6918200000.0
2008-03-21 18:15:00,0.7791,0.7793,0.779,0.7792,7631600001.0
2008-03-21 18:30:00,0.7792,0.7793,0.779,0.7791,10006500000.0
2008-03-21 18:45:00,0.7791,0.7796,0.7791,0.7795,13015300135.0
2008-03-21 19:00:00,0.7795,0.7797,0.7791,0.7796,8991299994.0
2008-03-21 19:15:00,0.7796,0.7796,0.7794,0.7795,12154599999.0
2008-03-21 19:30:00,0.7795,0.7795,0.77925,0.7794,13626500001.0
2008-03-21 19:45:00,0.7794,0.7795,0.7791,0.7795,4344200000.0
2008-03-21 20:00:00,0.7795,0.7796,0.7789,0.7791,14404000024.0
2008-03-21 20:15:00,0.7791,0.7794,0.779,0.7792,5617500000.0
2008-03-21 20:30:00,0.7792,0.7795,0.7788,0.77895,8538500001.0
2008-03-21 20:45:00,0.77895,0.779,0.7789,0.779,3584200000.0
2008-03-21 21:00:00,0.779,0.779,0.7786,0.7789,7960500262.0
2008-03-21 21:15:00,0.7789,0.7789,0.7787,0.77885,9359300015.0
2008-03-21 21:30:00,0.77885,0.77895,0.7786,0.7788,9765700000.0
2008-03-21 21:45:00,0.7789,0.77945,0.7787,0.7787,6136600000.0
2008-03-21 22:00:00,0.7787,0.779,0.77855,0.779,5781000000.0
2008-03-21 22:15:00,0.779,0.779,0.7783,0.7783,4706999999.0
2008-03-21 22:30:00,0.7783,0.7786,0.7783,0.7786,16306200000.0
2008-03-21 22:45:00,0.7786,0.77875,0.7785,0.77865,5509100000.0
2008-03-23 23:00:00,0.77889,0.77893,0.77835,0.77835,9891500000.0
2008-03-23 23:15:00,0.77823,0.77873,0.77808,0.77835,9729500000.0
2008-03-23 23:30:00,0.77839,0.77856,0.77809,0.7782,7805700000.0
2008-03-23 23:45:00,0.7781,0.7782,0.7781,0.7782,7352000000.0
2008-03-24 00:00:00,0.7781,0.7782,0.7775,0.778,22166000000.0
2008-03-24 00:15:00,0.7781,0.7783,0.7779,0.7779,14631899886.0
2008-03-24 00:30:00,0.7785,0.7787,0.7779,0.7779,17217099920.0
2008-03-24 00:45:00,0.7779,0.7788,0.7779,0.7781,15765299754.0
2008-03-24 01:00:00,0.7781,0.7782,0.7779,0.778,11352899979.0
2008-03-24 01:15:00,0.778,0.7784,0.778,0.77835,12881899817.0
2008-03-24 01:30:00,0.77835,0.77905,0.7783,0.77905,9080199999.0
2008-03-24 01:45:00,0.77905,0.7791,0.77845,0.77845,7822800000.0
2008-03-24 02:00:00,0.77845,0.77885,0.7782,0.77835,8116900000.0
2008-03-24 02:15:00,0.77835,0.7789,0.7783,0.7787,6197599999.0
2008-03-24 02:30:00,0.7787,0.7789,0.7783,0.7785,12090299938.0
2008-03-24 02:45:00,0.7785,0.7786,0.77835,0.77845,8513300000.0
2008-03-24 03:00:00,0.7784,0.77855,0.7782,0.7784,8294900000.0
2008-03-24 03:15:00,0.7784,0.7786,0.7782,0.7783,11416900000.0
2008-03-24 03:30:00,0.7783,0.77845,0.77815,0.7782,7386200000.0
2008-03-24 03:45:00,0.7782,0.7783,0.7765,0.77675,7858300000.0
2008-03-24 04:00:00,0.77675,0.7768,0.77615,0.7764,11427000000.0
2008-03-24 04:15:00,0.7764,0.77675,0.7763,0.7767,10356300000.0
2008-03-24 04:30:00,0.7767,0.777,0.7766,0.7769,11455700000.0
2008-03-24 04:45:00,0.7769,0.77695,0.77665,0.7767,10226100000.0
2008-03-24 05:00:00,0.7769,0.7769,0.77675,0.7769,2204900000.0
2008-03-24 05:15:00,0.7769,0.77695,0.7766,0.77675,4261900000.0
2008-03-24 05:30:00,0.77675,0.7768,0.77625,0.7763,9349750000.0
2008-03-24 05:45:00,0.7763,0.7769,0.7763,0.7766,10188900000.0
2008-03-24 06:00:00,0.7766,0.7769,0.7766,0.7769,5482400000.0
2008-03-24 06:15:00,0.7769,0.77705,0.7766,0.7768,6354700000.0
2008-03-24 06:30:00,0.7768,0.7768,0.7765,0.77655,7062700000.0
2008-03-24 06:45:00,0.77655,0.7769,0.77645,0.7768,10941300000.0
2008-03-24 07:00:00,0.7768,0.7772,0.77665,0.7771,10786300000.0
2008-03-24 07:15:00,0.7771,0.7771,0.77665,0.77685,9670500000.0
2008-03-24 07:30:00,0.77685,0.7771,0.7766,0.77695,5634200000.0
2008-03-24 07:45:00,0.77695,0.777,0.77615,0.77655,5481400000.0
2008-03-24 08:00:00,0.77655,0.77685,0.7763,0.7767,9169100000.0
2008-03-24 08:15:00,0.7767,0.7769,0.77655,0.7766,3082450000.0
2008-03-24 08:30:00,0.7766,0.77685,0.7765,0.7766,4552100000.0
2008-03-24 08:45:00,0.7766,0.77675,0.7763,0.7766,6849400000.0
2008-03-24 09:00:00,0.7766,0.77665,0.77635,0.77655,6562300000.0
2008-03-24 09:15:00,0.77655,0.77705,0.77655,0.777,4751200000.0
2008-03-24 09:30:00,0.777,0.7774,0.77685,0.777,1915400000.0
2008-03-24 09:45:00,0.777,0.777,0.77685,0.7769,3371900000.0
2008-03-24 10:00:00,0.7769,0.7775,0.77685,0.77735,5903100026.0
2008-03-24 10:15:00,0.77735,0.77745,0.77715,0.77745,3267700000.0
2008-03-24 10:30:00,0.77745,0.7776,0.77725,0.77725,5689700000.0
2008-03-24 10:45:00,0.77725,0.77725,0.7765,0.7767,973500000.0
2008-03-24 11:00:00,0.77675,0.77685,0.7766,0.77675,819600000.0
2008-03-24 11:15:00,0.77675,0.77685,0.7767,0.77675,2031400000.0
2008-03-24 11:30:00,0.77675,0.7768,0.77655,0.77665,440700000.0
2008-03-24 11:45:00,0.77665,0.77675,0.7761,0.7765,3291200001.0
2008-03-24 12:00:00,0.7765,0.7781,0.77635,0.7781,1385000000.0
2008-03-24 12:15:00,0.7781,0.77885,0.7779,0.77835,3638100011.0
2008-03-24 12:30:00,0.77835,0.7785,0.77805,0.7782,1196050000.0
2008-03-24 12:45:00,0.7782,0.7785,0.7778,0.77795,4288400000.0
2008-03-24 13:00:00,0.77795,0.7785,0.7775,0.77845,5584000004.0
2008-03-24 13:15:00,0.77845,0.77845,0.7779,0.77825,3741000000.0
2008-03-24 13:30:00,0.77825,0.77835,0.77765,0.7777,4250150000.0
2008-03-24 13:45:00,0.7777,0.77805,0.77765,0.77785,4719799988.0
2008-03-24 14:00:00,0.77785,0.77855,0.7777,0.7784,5937200002.0
2008-03-24 14:15:00,0.7784,0.77895,0.7783,0.7785,6425200000.0
2008-03-24 14:30:00,0.7785,0.7788,0.77835,0.7786,6147750001.0
2008-03-24 14:45:00,0.7786,0.77865,0.7781,0.77855,7658900000.0
2008-03-24 15:00:00,0.77855,0.7786,0.77795,0.77805,5459700001.0
2008-03-24 15:15:00,0.77805,0.77835,0.778,0.7782,6008700000.0
2008-03-24 15:30:00,0.7782,0.7785,0.77805,0.7783,5088900008.0
2008-03-24 15:45:00,0.7783,0.7784,0.77745,0.77795,6872600001.0
2008-03-24 16:00:00,0.77795,0.77795,0.7769,0.77735,6606200003.0
2008-03-24 16:15:00,0.77735,0.7775,0.7762,0.7762,11347899996.0
2008-03-24 16:30:00,0.7762,0.7764,0.7755,0.7759,13038599999.0
2008-03-24 16:45:00,0.7759,0.7761,0.77555,0.7756,10802299999.0
2008-03-24 17:00:00,0.7756,0.77615,0.7756,0.7758,13632200000.0
2008-03-24 17:15:00,0.7758,0.7759,0.7745,0.77505,10190100000.0
2008-03-24 17:30:00,0.77505,0.77545,0.77485,0.7753,11149300000.0
2008-03-24 17:45:00,0.7753,0.77565,0.7749,0.7754,9139600006.0
2008-03-24 18:00:00,0.7754,0.776,0.7753,0.776,9553900000.0
2008-03-24 18:15:00,0.776,0.7761,0.7755,0.77595,12198000000.0
2008-03-24 18:30:00,0.77595,0.7766,0.77585,0.77645,8009500000.0
2008-03-24 18:45:00,0.77645,0.7768,0.7763,0.77655,10319700000.0
2008-03-24 19:00:00,0.77655,0.7766,0.77585,0.77595,12709800000.0
2008-03-24 19:15:00,0.77595,0.77615,0.7757,0.77605,12697400000.0
2008-03-24 19:30:00,0.77605,0.77685,0.776,0.77655,4690700005.0
2008-03-24 19:45:00,0.77655,0.7766,0.77645,0.7766,2047999999.0
2008-03-24 20:00:00,0.7766,0.7768,0.7765,0.7766,3199800000.0
2008-03-24 20:15:00,0.7766,0.77715,0.7765,0.77685,1389100001.0
2008-03-24 20:30:00,0.77685,0.77695,0.7766,0.7768,1425200000.0
2008-03-24 20:45:00,0.7768,0.7771,0.77665,0.7769,2626799993.0
2008-03-24 21:00:00,0.77695,0.777,0.77675,0.7769,1095100000.0
2008-03-24 21:15:00,0.7769,0.7769,0.7766,0.7767,1961500000.0
2008-03-24 21:30:00,0.7767,0.7767,0.7766,0.7767,2777400000.0
2008-03-24 21:45:00,0.7767,0.7769,0.7766,0.7769,1527500000.0
2008-03-24 22:00:00,0.7769,0.7772,0.7768,0.777,1313200000.0
2008-03-24 22:15:00,0.777,0.7772,0.7768,0.7768,1032000000.0
2008-03-24 22:30:00,0.7768,0.77695,0.7767,0.77685,1668500000.0
2008-03-24 22:45:00,0.7769,0.777,0.7767,0.77675,1436500000.0
2008-03-24 23:00:00,0.77675,0.77675,0.776,0.7766,8517300001.0
2008-03-24 23:15:00,0.7766,0.7766,0.77635,0.7764,5394400000.0
2008-03-24 23:30:00,0.7764,0.7769,0.7762,0.77635,7148400000.0
2008-03-24 23:45:00,0.77635,0.7768,0.7761,0.7765,15003899920.0
2008-03-25 00:00:00,0.7765,0.7765,0.776,0.77605,14624299978.0
2008-03-25 00:15:00,0.77605,0.7763,0.7759,0.77605,11032799991.0
2008-03-25 00:30:00,0.77605,0.7768,0.7759,0.7759,22861900160.0
2008-03-25 00:45:00,0.7759,0.7763,0.7757,0.7758,16628399999.0
2008-03-25 01:00:00,0.7758,0.7766,0.7758,0.7762,14899199992.0
2008-03-25 01:15:00,0.7762,0.7766,0.7761,0.7762,11544399975.0
2008-03-25 01:30:00,0.7762,0.7767,0.7762,0.77645,13018799939.0
2008-03-25 01:45:00,0.77645,0.7768,0.7762,0.77635,10989899895.0
2008-03-25 02:00:00,0.77635,0.77685,0.7763,0.77685,6161099985.0
2008-03-25 02:15:00,0.77685,0.77685,0.7765,0.77685,1956500000.0
2008-03-25 02:30:00,0.77685,0.77685,0.776,0.77665,20439800095.0
2008-03-25 02:45:00,0.7765,0.777,0.77615,0.7769,10952299864.0
2008-03-25 03:00:00,0.7768,0.7776,0.77495,0.7775,19812100066.0
2008-03-25 03:15:00,0.7752,0.7775,0.7752,0.7761,23357800562.0
2008-03-25 03:30:00,0.7761,0.7765,0.776,0.7764,18405700212.0
2008-03-25 03:45:00,0.7764,0.7799,0.77635,0.7768,16561900259.0
2008-03-25 04:00:00,0.7806,0.7806,0.777,0.7775,12589400032.0
2008-03-25 04:15:00,0.7775,0.7782,0.7773,0.7782,10014400000.0
2008-03-25 04:30:00,0.7782,0.78005,0.7782,0.7798,8900300000.0
2008-03-25 04:45:00,0.7798,0.7809,0.77965,0.7805,5566700000.0
2008-03-25 05:00:00,0.7805,0.7811,0.7803,0.7804,9179999999.0
2008-03-25 05:15:00,0.7804,0.7808,0.7802,0.7804,8111400000.0
2008-03-25 05:30:00,0.7805,0.78055,0.7802,0.78025,6328300000.0
2008-03-25 05:45:00,0.78025,0.78195,0.78025,0.7814,8443200018.0
2008-03-25 06:00:00,0.7814,0.7818,0.7805,0.78155,5961999992.0
2008-03-25 06:15:00,0.78155,0.7816,0.78075,0.7814,7035699980.0
2008-03-25 06:30:00,0.7814,0.7815,0.78085,0.781,3915699988.0
2008-03-25 06:45:00,0.781,0.7813,0.78065,0.7813,1711699978.0
2008-03-25 07:00:00,0.7813,0.7816,0.7808,0.7808,1528700000.0
2008-03-25 07:15:00,0.7808,0.781,0.7802,0.78025,3256599993.0
2008-03-25 07:30:00,0.78025,0.78085,0.78025,0.7807,1188600000.0
2008-03-25 07:45:00,0.7807,0.7809,0.7806,0.7807,1386900000.0
2008-03-25 08:00:00,0.7807,0.781,0.78035,0.781,3714799974.0
2008-03-25 08:15:00,0.78095,0.7815,0.7807,0.7807,1647799999.0
2008-03-25 08:30:00,0.7807,0.78075,0.7803,0.7804,2820400007.0
2008-03-25 08:45:00,0.7804,0.7804,0.78005,0.7802,2043400000.0
2008-03-25 09:00:00,0.7802,0.7803,0.77975,0.78025,4254700003.0
2008-03-25 09:15:00,0.78025,0.78075,0.78,0.7804,1498700000.0
2008-03-25 09:30:00,0.7804,0.78045,0.78015,0.7804,1642100010.0
2008-03-25 09:45:00,0.7804,0.7808,0.7804,0.78045,4638799932.0
2008-03-25 10:00:00,0.7805,0.7805,0.77985,0.7805,2170799998.0
2008-03-25 10:15:00,0.7805,0.7805,0.7799,0.78015,1341800000.0
2008-03-25 10:30:00,0.78015,0.78065,0.7797,0.78005,1717600001.0
2008-03-25 10:45:00,0.78005,0.78015,0.7796,0.7799,1594000000.0
2008-03-25 11:00:00,0.7799,0.77995,0.7796,0.7796,1780699998.0
2008-03-25 11:15:00,0.7796,0.77985,0.77935,0.77985,1412300001.0
2008-03-25 11:30:00,0.77985,0.7801,0.77965,0.7798,1324099999.0
2008-03-25 11:45:00,0.7798,0.7808,0.77965,0.78065,1501900000.0
2008-03-25 12:00:00,0.78065,0.7808,0.7804,0.7805,1221600000.0
2008-03-25 12:15:00,0.7805,0.7808,0.7804,0.7807,2361300000.0
2008-03-25 12:30:00,0.7807,0.78115,0.78035,0.7809,2323200000.0
2008-03-25 12:45:00,0.7809,0.7817,0.78065,0.7815,1952599999.0
2008-03-25 13:00:00,0.7815,0.78205,0.7814,0.782,1169700000.0
2008-03-25 13:15:00,0.782,0.7828,0.78185,0.7819,1568299999.0
2008-03-25 13:30:00,0.7819,0.7821,0.7816,0.7818,1836100000.0
2008-03-25 13:45:00,0.7818,0.7818,0.78125,0.7814,2102700000.0
2008-03-25 14:00:00,0.7814,0.7822,0.78125,0.7822,3428600000.0
2008-03-25 14:15:00,0.7822,0.7824,0.7813,0.78155,2665500000.0
2008-03-25 14:30:00,0.7815,0.78175,0.7811,0.7815,1587400000.0
2008-03-25 14:45:00,0.7815,0.78155,0.7807,0.7811,1350400000.0
2008-03-25 15:00:00,0.7811,0.78115,0.78055,0.7808,1402800000.0
2008-03-25 15:15:00,0.7808,0.781,0.78055,0.78065,1846700000.0
2008-03-25 15:30:00,0.78065,0.7807,0.7799,0.78015,3225300000.0
2008-03-25 15:45:00,0.78015,0.78045,0.7793,0.7798,2531300000.0
2008-03-25 16:00:00,0.7798,0.78095,0.7797,0.7805,2193399997.0
2008-03-25 16:15:00,0.7805,0.7806,0.7802,0.7803,1818200000.0
2008-03-25 16:30:00,0.7803,0.7805,0.78005,0.7804,1437500000.0
2008-03-25 16:45:00,0.7804,0.7806,0.77955,0.7798,1477000000.0
2008-03-25 17:00:00,0.7798,0.78035,0.7798,0.7803,2652400000.0
2008-03-25 17:15:00,0.7803,0.78035,0.7798,0.7799,1886600000.0
2008-03-25 17:30:00,0.7799,0.78015,0.7797,0.7799,1655800000.0
2008-03-25 17:45:00,0.7799,0.78025,0.7797,0.7798,1728800000.0
2008-03-25 18:00:00,0.7798,0.78005,0.7796,0.7798,1530600000.0
2008-03-25 18:15:00,0.7798,0.78,0.7797,0.7799,1595600000.0
2008-03-25 18:30:00,0.7799,0.7803,0.7798,0.78015,2339800000.0
2008-03-25 18:45:00,0.78015,0.7804,0.7797,0.7804,1622400000.0
2008-03-25 19:00:00,0.7804,0.7804,0.77975,0.7799,1918100000.0
2008-03-25 19:15:00,0.7799,0.7801,0.77985,0.7801,1502200000.0
2008-03-25 19:30:00,0.7801,0.7803,0.7796,0.7796,3554800000.0
2008-03-25 19:45:00,0.7796,0.7798,0.77935,0.7794,1470900000.0
2008-03-25 20:00:00,0.7794,0.77965,0.7791,0.7792,1475500000.0
2008-03-25 20:15:00,0.7792,0.77965,0.77915,0.77965,1397600000.0
2008-03-25 20:30:00,0.77965,0.77985,0.7794,0.7796,1161300000.0
2008-03-25 20:45:00,0.7796,0.77985,0.7796,0.77975,1390100000.0
2008-03-25 21:00:00,0.77975,0.7799,0.7794,0.7796,1640200000.0
2008-03-25 21:15:00,0.7796,0.7797,0.77935,0.7796,1887100000.0
2008-03-25 21:30:00,0.7796,0.77995,0.7795,0.7799,1460100000.0
2008-03-25 21:45:00,0.7799,0.78,0.77965,0.78,1633400000.0
2008-03-25 22:00:00,0.78,0.7801,0.77965,0.7797,1446200000.0
2008-03-25 22:15:00,0.7797,0.7799,0.77945,0.7799,1601800000.0
2008-03-25 22:30:00,0.7799,0.78075,0.7798,0.7801,1651000000.0
2008-03-25 22:45:00,0.7801,0.78045,0.77985,0.7801,2121900000.0
2008-03-25 23:00:00,0.7796,0.7798,0.77915,0.7793,8317299986.0
2008-03-25 23:15:00,0.7793,0.7795,0.7791,0.7792,5694499992.0
2008-03-25 23:30:00,0.7792,0.7793,0.77885,0.77915,7812499996.0
2008-03-25 23:45:00,0.77915,0.78,0.77905,0.7795,11402100155.0
2008-03-26 00:00:00,0.7795,0.7796,0.7793,0.7793,11763700000.0
2008-03-26 00:15:00,0.7793,0.7793,0.7789,0.7791,7493799999.0
2008-03-26 00:30:00,0.7791,0.7794,0.7791,0.7793,4975100001.0
2008-03-26 00:45:00,0.7793,0.78,0.77915,0.7798,14839099848.0
2008-03-26 01:00:00,0.7798,0.7798,0.7793,0.7795,10340599887.0
2008-03-26 01:15:00,0.7795,0.7796,0.7793,0.77955,8574199978.0
2008-03-26 01:30:00,0.77955,0.7797,0.77935,0.77945,3866799960.0
2008-03-26 01:45:00,0.77945,0.7796,0.7794,0.7795,4389699982.0
2008-03-26 02:00:00,0.7795,0.7803,0.77925,0.7802,15905100196.0
2008-03-26 02:15:00,0.77955,0.7805,0.77955,0.78,15089599829.0
2008-03-26 02:30:00,0.78,0.7805,0.7799,0.7801,12378699750.0
2008-03-26 02:45:00,0.7801,0.7803,0.7798,0.7801,9881699966.0
2008-03-26 03:00:00,0.7801,0.7805,0.78005,0.7801,1014799998.0
2008-03-26 03:15:00,0.7801,0.7804,0.7799,0.77995,7502399999.0
2008-03-26 03:30:00,0.77995,0.7802,0.77985,0.77985,7218900000.0
2008-03-26 03:45:00,0.77985,0.7803,0.77985,0.78,17644900000.0
2008-03-26 04:00:00,0.78,0.7801,0.7798,0.78,4704100000.0
2008-03-26 04:15:00,0.78,0.78015,0.78,0.78,836900000.0
2008-03-26 04:30:00,0.78,0.7804,0.77995,0.7801,2184300000.0
2008-03-26 04:45:00,0.7801,0.7803,0.77985,0.77995,4167100000.0
2008-03-26 05:00:00,0.77995,0.7802,0.77975,0.7798,7899300000.0
2008-03-26 05:15:00,0.7798,0.7799,0.77965,0.7799,4157799998.0
2008-03-26 05:30:00,0.7799,0.7801,0.7798,0.78,1351300000.0
2008-03-26 05:45:00,0.78,0.7802,0.78,0.78,944500000.0
2008-03-26 06:00:00,0.78,0.7801,0.77965,0.7797,3146799988.0
2008-03-26 06:15:00,0.7797,0.7802,0.77965,0.7799,3138799997.0
2008-03-26 06:30:00,0.7799,0.7799,0.7794,0.7795,10164299999.0
2008-03-26 06:45:00,0.7795,0.7797,0.7793,0.7797,2549100000.0
2008-03-26 07:00:00,0.7797,0.78,0.7796,0.7799,1067200000.0
2008-03-26 07:15:00,0.7799,0.78005,0.7797,0.77975,942900000.0
2008-03-26 07:30:00,0.77975,0.7799,0.7787,0.7798,3088600052.0
2008-03-26 07:45:00,0.7798,0.7798,0.7787,0.7794,3073999999.0
2008-03-26 08:00:00,0.7794,0.7795,0.77835,0.7786,2155799993.0
2008-03-26 08:15:00,0.7786,0.7788,0.77805,0.77815,2014200000.0
2008-03-26 08:30:00,0.77815,0.7788,0.77815,0.7788,2582799997.0
2008-03-26 08:45:00,0.7788,0.77895,0.77845,0.77855,3130399994.0
2008-03-26 09:00:00,0.77855,0.7788,0.77825,0.77875,2038999998.0
2008-03-26 09:15:00,0.77875,0.7792,0.77845,0.7786,1792900000.0
2008-03-26 09:30:00,0.77855,0.7788,0.778,0.7785,2362299995.0
2008-03-26 09:45:00,0.7785,0.779,0.7782,0.77865,3191800000.0
2008-03-26 10:00:00,0.77865,0.77885,0.7781,0.77865,3832200007.0
2008-03-26 10:15:00,0.77865,0.7794,0.77835,0.7786,2375300001.0
2008-03-26 10:30:00,0.7786,0.77895,0.7785,0.7787,2151500000.0
2008-03-26 10:45:00,0.7787,0.779,0.77815,0.77825,2347000006.0
2008-03-26 11:00:00,0.77825,0.78115,0.77805,0.78085,4194599995.0
2008-03-26 11:15:00,0.78085,0.78185,0.7807,0.781,3112999999.0
2008-03-26 11:30:00,0.781,0.7824,0.7808,0.7821,5547099999.0
2008-03-26 11:45:00,0.7821,0.7846,0.78175,0.78415,3084900000.0
2008-03-26 12:00:00,0.78415,0.78735,0.78415,0.78725,3305449999.0
2008-03-26 12:15:00,0.78725,0.78735,0.78645,0.7869,2081399997.0
2008-03-26 12:30:00,0.7869,0.78715,0.7864,0.7871,2955450000.0
2008-03-26 12:45:00,0.7871,0.78855,0.7871,0.78855,2323000000.0
2008-03-26 13:00:00,0.78855,0.7886,0.7876,0.78775,1846000000.0
2008-03-26 13:15:00,0.78775,0.7879,0.78705,0.78705,2440100000.0
2008-03-26 13:30:00,0.78705,0.78755,0.78685,0.78755,2262900000.0
2008-03-26 13:45:00,0.78755,0.78795,0.7869,0.787,3326800000.0
2008-03-26 14:00:00,0.787,0.7872,0.7869,0.78705,2137300000.0
2008-03-26 14:15:00,0.78705,0.7875,0.78675,0.78735,4591499990.0
2008-03-26 14:30:00,0.78735,0.7884,0.78735,0.7879,2859599999.0
2008-03-26 14:45:00,0.7879,0.7879,0.78745,0.7878,2952925000.0
2008-03-26 15:00:00,0.7878,0.7884,0.7877,0.788,2143900000.0
2008-03-26 15:15:00,0.788,0.7883,0.78785,0.7879,11157574998.0
2008-03-26 15:30:00,0.7879,0.7884,0.78785,0.78795,3561550000.0
2008-03-26 15:45:00,0.78795,0.78795,0.7876,0.7878,5728300007.0
2008-03-26 16:00:00,0.7878,0.7879,0.78705,0.78725,7684750000.0
2008-03-26 16:15:00,0.78725,0.7874,0.7869,0.78705,9416000000.0
2008-03-26 16:30:00,0.78705,0.78765,0.78705,0.78735,6300200000.0
2008-03-26 16:45:00,0.78735,0.7875,0.7867,0.7867,6459000000.0
2008-03-26 17:00:00,0.7867,0.78755,0.78665,0.7874,4392200000.0
2008-03-26 17:15:00,0.7874,0.7876,0.7872,0.78755,6966650000.0
2008-03-26 17:30:00,0.78755,0.78775,0.7873,0.78755,6440900000.0
2008-03-26 17:45:00,0.78755,0.7877,0.7871,0.7873,6110200000.0
2008-03-26 18:00:00,0.7873,0.78755,0.78685,0.7872,6268100000.0
2008-03-26 18:15:00,0.7872,0.78725,0.78625,0.7865,5184200000.0
2008-03-26 18:30:00,0.7865,0.7866,0.7863,0.78645,4412000000.0
2008-03-26 18:45:00,0.78645,0.78725,0.78645,0.78725,5450800000.0
2008-03-26 19:00:00,0.78725,0.78735,0.78575,0.78595,5958300000.0
2008-03-26 19:15:00,0.78595,0.78625,0.7856,0.786,6268700000.0
2008-03-26 19:30:00,0.786,0.7876,0.786,0.78755,4236500000.0
2008-03-26 19:45:00,0.78755,0.78835,0.78755,0.788,4267000005.0
2008-03-26 20:00:00,0.788,0.7883,0.7878,0.7882,4778700000.0
2008-03-26 20:15:00,0.7882,0.7884,0.7878,0.7882,7091000000.0
2008-03-26 20:30:00,0.7882,0.78825,0.78785,0.78805,9155400000.0
2008-03-26 20:45:00,0.78805,0.78845,0.788,0.78825,6192800000.0
2008-03-26 21:00:00,0.78825,0.78845,0.7879,0.7883,4310500000.0
2008-03-26 21:15:00,0.7883,0.78835,0.7879,0.7882,3448700000.0
2008-03-26 21:30:00,0.7882,0.78845,0.7881,0.78825,3050600000.0
2008-03-26 21:45:00,0.78825,0.7887,0.78825,0.78865,3956400000.0
2008-03-26 22:00:00,0.78865,0.78895,0.7883,0.7884,5570200000.0
2008-03-26 22:15:00,0.7884,0.7888,0.78815,0.78865,4952100000.0
2008-03-26 22:30:00,0.7887,0.7889,0.78865,0.7888,6862700000.0
2008-03-26 22:45:00,0.7888,0.7892,0.7886,0.7886,13168900000.0
2008-03-26 23:00:00,0.7889,0.7891,0.7886,0.78905,9281900000.0
2008-03-26 23:15:00,0.78905,0.7891,0.78855,0.789,10355900000.0
2008-03-26 23:30:00,0.789,0.78935,0.78875,0.7893,9609399881.0
2008-03-26 23:45:00,0.7893,0.7894,0.78865,0.7889,12068899993.0
2008-03-27 00:00:00,0.7889,0.7894,0.7885,0.789,10029499984.0
2008-03-27 00:15:00,0.789,0.7892,0.7888,0.789,13572200000.0
2008-03-27 00:30:00,0.789,0.789,0.7888,0.7888,17117400000.0
2008-03-27 00:45:00,0.7888,0.7889,0.7887,0.7887,15026600000.0
2008-03-27 01:00:00,0.7887,0.7888,0.7887,0.7887,15343900000.0
2008-03-27 01:15:00,0.7887,0.7887,0.788,0.78805,11079499995.0
2008-03-27 01:30:00,0.78805,0.78845,0.788,0.788,13502900000.0
2008-03-27 01:45:00,0.7881,0.7884,0.7879,0.78795,2752800000.0
2008-03-27 02:00:00,0.78795,0.7881,0.78715,0.7877,2628700001.0
2008-03-27 02:15:00,0.7877,0.788,0.7875,0.78785,1661500000.0
2008-03-27 02:30:00,0.78785,0.7881,0.7877,0.7881,1971999964.0
2008-03-27 02:45:00,0.7881,0.7883,0.7877,0.7878,1518199999.0
2008-03-27 03:00:00,0.7878,0.78995,0.7877,0.78945,5826200001.0
2008-03-27 03:15:00,0.78945,0.78945,0.7877,0.7891,14465800000.0
2008-03-27 03:30:00,0.7891,0.7896,0.7882,0.7884,5308600001.0
2008-03-27 03:45:00,0.7884,0.7887,0.7883,0.78835,3410199985.0
2008-03-27 04:00:00,0.78835,0.78835,0.7876,0.78795,12674199936.0
2008-03-27 04:15:00,0.78795,0.78835,0.7877,0.7878,7983199998.0
2008-03-27 04:30:00,0.7883,0.7884,0.78765,0.78775,10648699980.0
2008-03-27 04:45:00,0.78775,0.7881,0.7877,0.78785,4532999999.0
2008-03-27 05:00:00,0.78785,0.7879,0.78765,0.7879,3269099998.0
2008-03-27 05:15:00,0.7879,0.7882,0.78785,0.7881,3643000000.0
2008-03-27 05:30:00,0.7881,0.7884,0.788,0.7881,1205900001.0
2008-03-27 05:45:00,0.7881,0.7886,0.7878,0.7885,1200800000.0
2008-03-27 06:00:00,0.7885,0.7888,0.7879,0.7885,2920499999.0
2008-03-27 06:15:00,0.7885,0.7886,0.7884,0.7885,1852900000.0
2008-03-27 06:30:00,0.7885,0.7886,0.788,0.7885,1391700000.0
2008-03-27 06:45:00,0.7885,0.7885,0.7877,0.7879,884600000.0
2008-03-27 07:00:00,0.7879,0.788,0.7877,0.7877,2535300000.0
2008-03-27 07:15:00,0.7877,0.7881,0.7871,0.788,2444499999.0
2008-03-27 07:30:00,0.788,0.7881,0.78745,0.788,2466700000.0
2008-03-27 07:45:00,0.788,0.78825,0.7871,0.7876,7579200000.0
2008-03-27 08:00:00,0.7876,0.78785,0.7863,0.7874,9642999927.0
2008-03-27 08:15:00,0.7874,0.78785,0.78695,0.7871,7897150001.0
2008-03-27 08:30:00,0.7871,0.78735,0.78645,0.78655,3471700000.0
2008-03-27 08:45:00,0.78655,0.78735,0.78655,0.78665,4598879993.0
2008-03-27 09:00:00,0.78665,0.7868,0.78635,0.7866,2561800000.0
2008-03-27 09:15:00,0.7866,0.78725,0.7865,0.7872,1673800000.0
2008-03-27 09:30:00,0.7872,0.78755,0.78695,0.78695,1959000002.0
2008-03-27 09:45:00,0.78695,0.78715,0.78585,0.78615,3803300002.0
2008-03-27 10:00:00,0.78615,0.78615,0.78385,0.78455,4447700000.0
2008-03-27 10:15:00,0.78455,0.78465,0.7826,0.7826,5073889998.0
2008-03-27 10:30:00,0.7826,0.783,0.7819,0.7829,2706100000.0
2008-03-27 10:45:00,0.7829,0.783,0.7819,0.7827,2034200000.0
2008-03-27 11:00:00,0.7827,0.7838,0.78235,0.7834,7389279997.0
2008-03-27 11:15:00,0.7834,0.7845,0.7834,0.78445,2183179999.0
2008-03-27 11:30:00,0.78445,0.7847,0.7842,0.7842,1777380000.0
2008-03-27 11:45:00,0.7842,0.785,0.7839,0.785,3248820000.0
2008-03-27 12:00:00,0.785,0.7858,0.7848,0.7855,2652240000.0
2008-03-27 12:15:00,0.78545,0.7857,0.7841,0.7842,3445860000.0
2008-03-27 12:30:00,0.7842,0.7842,0.7835,0.7839,10227780064.0
2008-03-27 12:45:00,0.7839,0.78395,0.7833,0.78385,15419000010.0
2008-03-27 13:00:00,0.7839,0.78395,0.78335,0.78345,18547200029.0
2008-03-27 13:15:00,0.78345,0.78365,0.78325,0.7833,15107400000.0
2008-03-27 13:30:00,0.78325,0.78335,0.7826,0.78265,12396700000.0
2008-03-27 13:45:00,0.78265,0.7827,0.78235,0.7824,12295800016.0
2008-03-27 14:00:00,0.7825,0.7829,0.7819,0.78265,14779600083.0
2008-03-27 14:15:00,0.78265,0.78275,0.7822,0.7823,11265800025.0
2008-03-27 14:30:00,0.7823,0.78235,0.78095,0.78105,11535700021.0
2008-03-27 14:45:00,0.78105,0.7819,0.7809,0.78145,14011900055.0
2008-03-27 15:00:00,0.7815,0.78285,0.78145,0.78275,3358000007.0
2008-03-27 15:15:00,0.78275,0.7835,0.7823,0.78245,4467400000.0
2008-03-27 15:30:00,0.78245,0.783,0.78245,0.78295,3358500000.0
2008-03-27 15:45:00,0.78295,0.7833,0.7825,0.7831,3288820000.0
2008-03-27 16:00:00,0.7831,0.7831,0.7827,0.78275,2395950000.0
2008-03-27 16:15:00,0.78275,0.7844,0.78275,0.7844,1337210000.0
2008-03-27 16:30:00,0.7844,0.7853,0.7843,0.7845,1866850000.0
2008-03-27 16:45:00,0.78455,0.7851,0.78445,0.78475,878170000.0
2008-03-27 17:00:00,0.78475,0.7848,0.7845,0.7846,803140000.0
2008-03-27 17:15:00,0.7846,0.7851,0.78455,0.78475,972300000.0
2008-03-27 17:30:00,0.78475,0.7859,0.7847,0.78555,1488280000.0
2008-03-27 17:45:00,0.78555,0.7865,0.78545,0.78605,1398320000.0
2008-03-27 18:00:00,0.78605,0.7868,0.78575,0.7868,1172900000.0
2008-03-27 18:15:00,0.7868,0.78755,0.78645,0.787,1659890000.0
2008-03-27 18:30:00,0.787,0.78715,0.78665,0.78695,3143330000.0
2008-03-27 18:45:00,0.78695,0.78735,0.7869,0.7873,958530000.0
2008-03-27 19:00:00,0.7873,0.78745,0.78705,0.7873,1249100000.0
2008-03-27 19:15:00,0.7873,0.78755,0.7872,0.7875,1078280000.0
2008-03-27 19:30:00,0.7875,0.7878,0.7873,0.7876,1193110000.0
2008-03-27 19:45:00,0.7876,0.7878,0.78745,0.7878,764500000.0
2008-03-27 20:00:00,0.7878,0.7878,0.78755,0.7876,957200000.0
2008-03-27 20:15:00,0.7876,0.78765,0.7871,0.7872,1053570000.0
2008-03-27 20:30:00,0.78715,0.78765,0.7868,0.7876,1124100000.0
2008-03-27 20:45:00,0.7876,0.78775,0.7869,0.7874,1528120000.0
2008-03-27 21:00:00,0.7874,0.78755,0.78645,0.7868,5456480000.0
2008-03-27 21:15:00,0.7868,0.78695,0.78665,0.7867,2233360000.0
2008-03-27 21:30:00,0.7867,0.7871,0.7864,0.7871,1306880000.0
2008-03-27 21:45:00,0.7871,0.7879,0.7871,0.7873,1336639984.0
2008-03-27 22:00:00,0.7873,0.7873,0.7865,0.7866,921460000.0
2008-03-27 22:15:00,0.7866,0.7867,0.7863,0.7866,1385320000.0
2008-03-27 22:30:00,0.7866,0.7867,0.7858,0.78605,10760700000.0
2008-03-27 22:45:00,0.78605,0.7866,0.78605,0.78625,5473080000.0
2008-03-27 23:00:00,0.78625,0.7863,0.7858,0.786,9911500043.0
2008-03-27 23:15:00,0.786,0.7861,0.7858,0.78585,6588200000.0
2008-03-27 23:30:00,0.78585,0.788,0.7858,0.7877,17071800003.0
2008-03-27 23:45:00,0.7878,0.7879,0.7859,0.7863,23002599416.0
2008-03-28 00:00:00,0.7878,0.788,0.7864,0.78655,14801950003.0
2008-03-28 00:15:00,0.78655,0.7875,0.78655,0.7875,2891100000.0
2008-03-28 00:30:00,0.7875,0.788,0.78735,0.7876,7406249970.0
2008-03-28 00:45:00,0.7876,0.78795,0.78745,0.78755,7003370000.0
2008-03-28 01:00:00,0.78755,0.7881,0.78745,0.7877,16173150003.0
2008-03-28 01:15:00,0.7877,0.788,0.7876,0.7878,15811840000.0
2008-03-28 01:30:00,0.7878,0.78785,0.7875,0.7876,16102900040.0
2008-03-28 01:45:00,0.7876,0.78795,0.7876,0.78775,9666940000.0
2008-03-28 02:00:00,0.78775,0.7879,0.7875,0.7878,3400180012.0
2008-03-28 02:15:00,0.7878,0.7878,0.7868,0.7874,16783600079.0
2008-03-28 02:30:00,0.7871,0.7874,0.7865,0.7868,18504900367.0
2008-03-28 02:45:00,0.7868,0.787,0.7863,0.787,11376820035.0
2008-03-28 03:00:00,0.7863,0.7871,0.7862,0.7871,13411229973.0
2008-03-28 03:15:00,0.7871,0.7873,0.7868,0.78705,2554900004.0
2008-03-28 03:30:00,0.78705,0.7872,0.7866,0.7869,10230770013.0
2008-03-28 03:45:00,0.7866,0.7871,0.786,0.7861,20808260106.0
2008-03-28 04:00:00,0.786,0.78705,0.786,0.7861,19562399983.0
2008-03-28 04:15:00,0.786,0.7869,0.7859,0.7861,13654259963.0
2008-03-28 04:30:00,0.7862,0.7868,0.7861,0.7867,14528640035.0
2008-03-28 04:45:00,0.7867,0.787,0.786,0.7861,18579580075.0
2008-03-28 05:00:00,0.7861,0.7865,0.78595,0.78595,15573180079.0
2008-03-28 05:15:00,0.786,0.7867,0.7859,0.7866,19992579931.0
2008-03-28 05:30:00,0.7861,0.7868,0.786,0.78675,11901699929.0
2008-03-28 05:45:00,0.78675,0.78685,0.7865,0.78685,1660500047.0
2008-03-28 06:00:00,0.78685,0.78685,0.786,0.7865,7872860082.0
2008-03-28 06:15:00,0.7865,0.7867,0.7864,0.7866,1600220000.0
2008-03-28 06:30:00,0.7866,0.7867,0.7864,0.7865,762620000.0
2008-03-28 06:45:00,0.7865,0.7872,0.78605,0.7862,2213580000.0
2008-03-28 07:00:00,0.7862,0.78625,0.786,0.786,790780000.0
2008-03-28 07:15:00,0.786,0.7863,0.786,0.7861,419700000.0
2008-03-28 07:30:00,0.7861,0.7867,0.7861,0.78655,6748639999.0
2008-03-28 07:45:00,0.78655,0.7872,0.78655,0.7868,3291490039.0
2008-03-28 08:00:00,0.78685,0.7877,0.7865,0.7872,7483440000.0
2008-03-28 08:15:00,0.7872,0.7874,0.7871,0.7874,1762580000.0
2008-03-28 08:30:00,0.7874,0.7878,0.78725,0.78735,2384540000.0
2008-03-28 08:45:00,0.78735,0.78875,0.78735,0.78815,4707560001.0
2008-03-28 09:00:00,0.78815,0.78965,0.78815,0.7895,2721540000.0
2008-03-28 09:15:00,0.7895,0.79,0.78905,0.78905,2465500000.0
2008-03-28 09:30:00,0.78905,0.78955,0.7889,0.7891,2066280001.0
2008-03-28 09:45:00,0.7891,0.79135,0.7889,0.7909,4729960002.0
2008-03-28 10:00:00,0.7909,0.79095,0.7895,0.78965,3427610000.0
2008-03-28 10:15:00,0.78965,0.7905,0.7893,0.7904,8766739995.0
2008-03-28 10:30:00,0.7904,0.7904,0.78915,0.78935,3618350001.0
2008-03-28 10:45:00,0.78935,0.79,0.7889,0.7893,3111080001.0
2008-03-28 11:00:00,0.7893,0.7898,0.7892,0.7896,779200000.0
2008-03-28 11:15:00,0.7896,0.7902,0.7889,0.7889,3086700000.0
2008-03-28 11:30:00,0.7889,0.7914,0.7886,0.7908,2894700000.0
2008-03-28 11:45:00,0.7908,0.7908,0.7898,0.7906,1991200000.0
2008-03-28 12:00:00,0.7906,0.7916,0.7906,0.7911,2314500000.0
2008-03-28 12:15:00,0.7911,0.7913,0.79065,0.7907,3260900000.0
2008-03-28 12:30:00,0.7907,0.7923,0.7905,0.79225,2860500000.0
2008-03-28 12:45:00,0.79225,0.79285,0.7914,0.7914,2709900000.0
2008-03-28 13:00:00,0.7914,0.7919,0.79135,0.79145,1927975000.0
2008-03-28 13:15:00,0.79145,0.7921,0.79135,0.7915,2151290000.0
2008-03-28 13:30:00,0.7915,0.79165,0.7908,0.7909,2312500000.0
2008-03-28 13:45:00,0.7909,0.79175,0.7907,0.79175,2426100000.0
2008-03-28 14:00:00,0.79175,0.79185,0.79095,0.79115,1576600000.0
2008-03-28 14:15:00,0.79115,0.7918,0.7908,0.7914,2173600011.0
2008-03-28 14:30:00,0.7914,0.79175,0.79085,0.79115,2541900000.0
2008-03-28 14:45:00,0.7911,0.79135,0.7909,0.7912,3488700000.0
2008-03-28 15:00:00,0.7912,0.7912,0.7906,0.79075,2475400000.0
2008-03-28 15:15:00,0.7908,0.7908,0.7898,0.7898,2358700000.0
2008-03-28 15:30:00,0.7898,0.7902,0.78945,0.7896,1460600000.0
2008-03-28 15:45:00,0.7896,0.7905,0.7895,0.7902,1626800000.0
2008-03-28 16:00:00,0.7902,0.7904,0.7898,0.79005,2282500000.0
2008-03-28 16:15:00,0.7901,0.7904,0.7895,0.7898,1419200000.0
2008-03-28 16:30:00,0.7898,0.7907,0.7896,0.79055,1444400000.0
2008-03-28 16:45:00,0.79055,0.79095,0.7904,0.7909,1412900000.0
2008-03-28 17:00:00,0.7909,0.7917,0.7909,0.7914,1403500000.0
2008-03-28 17:15:00,0.7914,0.7915,0.791,0.7911,1818260807.0
2008-03-28 17:30:00,0.7911,0.7914,0.7907,0.7912,2166100000.0
2008-03-28 17:45:00,0.7912,0.7926,0.7912,0.79225,1498300000.0
2008-03-28 18:00:00,0.79225,0.7923,0.7913,0.79165,1347600000.0
2008-03-28 18:15:00,0.7917,0.7918,0.791,0.7913,1502400000.0
2008-03-28 18:30:00,0.7913,0.79155,0.79115,0.7913,1614600000.0
2008-03-28 18:45:00,0.7913,0.7918,0.7911,0.79145,2124200000.0
2008-03-28 19:00:00,0.79145,0.7915,0.791,0.79125,2712000000.0
2008-03-28 19:15:00,0.79125,0.7915,0.7912,0.7914,1319100000.0
2008-03-28 19:30:00,0.7914,0.7918,0.79125,0.79135,1947500000.0
2008-03-28 19:45:00,0.79135,0.79185,0.79135,0.7916,1293500000.0
2008-03-28 20:00:00,0.79165,0.7917,0.7913,0.7916,1453900000.0
2008-03-28 20:15:00,0.7916,0.7918,0.79145,0.79175,2046100000.0
2008-03-28 20:30:00,0.79175,0.79175,0.7914,0.7915,2338600000.0
2008-03-28 20:45:00,0.7915,0.79155,0.79085,0.79125,2511500000.0
2008-03-28 21:00:00,0.7913,0.79155,0.7912,0.7915,1772600000.0
2008-03-28 21:15:00,0.7915,0.79265,0.7915,0.7924,2668600000.0
2008-03-28 21:30:00,0.7924,0.7928,0.7922,0.7928,1741500000.0
2008-03-28 21:45:00,0.7928,0.7929,0.79245,0.79265,1250900000.0
2008-03-28 22:00:00,0.7926,0.7927,0.79205,0.7922,6191900000.0
2008-03-28 22:15:00,0.7922,0.7927,0.79205,0.79215,4686100000.0
2008-03-28 22:30:00,0.79225,0.7926,0.79215,0.7922,12435530019.0
2008-03-28 22:45:00,0.7921,0.7923,0.7917,0.7917,13280260001.0
2008-03-30 23:00:00,0.79158,0.79212,0.79127,0.79194,20431800084.0
2008-03-30 23:15:00,0.79187,0.79212,0.7914,0.7916,16057900042.0
2008-03-30 23:30:00,0.7916,0.7918,0.7915,0.7917,12566700000.0
2008-03-30 23:45:00,0.7917,0.79205,0.7916,0.7919,14463100000.0
2008-03-31 00:00:00,0.7919,0.792,0.7916,0.79165,14285100000.0
2008-03-31 00:15:00,0.79165,0.7924,0.79165,0.7924,10918400000.0
2008-03-31 00:30:00,0.7924,0.7926,0.7919,0.79215,13572100000.0
2008-03-31 00:45:00,0.79215,0.7922,0.7916,0.7918,11581200000.0
2008-03-31 01:00:00,0.79185,0.79205,0.79115,0.79135,9803400000.0
2008-03-31 01:15:00,0.79135,0.79165,0.79115,0.79145,13395400027.0
2008-03-31 01:30:00,0.79145,0.79155,0.79135,0.79135,7548000000.0
2008-03-31 01:45:00,0.79135,0.79155,0.79095,0.79105,10783350000.0
2008-03-31 02:00:00,0.79105,0.79105,0.7905,0.7906,14714549995.0
2008-03-31 02:15:00,0.7906,0.7909,0.79,0.79015,16179197583.0
2008-03-31 02:30:00,0.79015,0.79035,0.78995,0.79015,14065729057.0
2008-03-31 02:45:00,0.79015,0.7911,0.78965,0.7909,12055111022.0
2008-03-31 03:00:00,0.7909,0.79095,0.7901,0.7903,4895039979.0
2008-03-31 03:15:00,0.7903,0.7907,0.7903,0.7904,12940260087.0
2008-03-31 03:30:00,0.7904,0.7908,0.79,0.7906,18043700265.0
2008-03-31 03:45:00,0.79055,0.79095,0.7904,0.7908,18225300085.0
2008-03-31 04:00:00,0.7909,0.79155,0.7907,0.7915,14904999986.0
2008-03-31 04:15:00,0.7915,0.7917,0.79135,0.7914,22174200123.0
2008-03-31 04:30:00,0.7914,0.7918,0.7914,0.7918,19573100291.0
2008-03-31 04:45:00,0.7918,0.792,0.7914,0.7916,11762100204.0
2008-03-31 05:00:00,0.7916,0.792,0.7915,0.79175,4838400000.0
2008-03-31 05:15:00,0.79175,0.7922,0.7917,0.7918,5791900111.0
2008-03-31 05:30:00,0.7918,0.7922,0.7918,0.79215,12675299730.0
2008-03-31 05:45:00,0.79215,0.7923,0.79195,0.792,3475300000.0
2008-03-31 06:00:00,0.792,0.7923,0.7917,0.7922,1373700000.0
2008-03-31 06:15:00,0.7922,0.79295,0.7922,0.7925,5559199983.0
2008-03-31 06:30:00,0.7925,0.7929,0.7925,0.7926,3605300000.0
2008-03-31 06:45:00,0.7926,0.79265,0.79245,0.79245,2713499992.0
2008-03-31 07:00:00,0.79245,0.7926,0.7922,0.79225,8033300000.0
2008-03-31 07:15:00,0.7923,0.7926,0.79205,0.79255,7291300341.0
2008-03-31 07:30:00,0.79255,0.7931,0.79255,0.79285,3057300000.0
2008-03-31 07:45:00,0.79285,0.79315,0.7927,0.79275,4913600000.0
2008-03-31 08:00:00,0.79275,0.79315,0.79255,0.79315,1668300000.0
2008-03-31 08:15:00,0.79315,0.7933,0.7929,0.7931,1604900000.0
2008-03-31 08:30:00,0.7931,0.79415,0.7931,0.794,5789999993.0
2008-03-31 08:45:00,0.794,0.7943,0.7938,0.7942,2666499996.0
2008-03-31 09:00:00,0.7942,0.7944,0.7936,0.794,2399350000.0
2008-03-31 09:15:00,0.794,0.79425,0.7938,0.7941,2253200000.0
2008-03-31 09:30:00,0.7941,0.7949,0.7939,0.7947,3701899998.0
2008-03-31 09:45:00,0.7947,0.7953,0.7946,0.79525,7142099997.0
2008-03-31 10:00:00,0.7952,0.79575,0.7951,0.7957,2180700002.0
2008-03-31 10:15:00,0.7957,0.79595,0.7956,0.79585,2905499995.0
2008-03-31 10:30:00,0.79585,0.7961,0.79545,0.79605,1531200000.0
2008-03-31 10:45:00,0.79605,0.79645,0.7958,0.79615,1992300002.0
2008-03-31 11:00:00,0.79615,0.7967,0.7961,0.79635,5778600034.0
2008-03-31 11:15:00,0.79635,0.7965,0.7959,0.79595,9753499997.0
2008-03-31 11:30:00,0.79595,0.7967,0.79595,0.7962,3645600001.0
2008-03-31 11:45:00,0.7962,0.7962,0.7953,0.79535,2169100000.0
2008-03-31 12:00:00,0.7953,0.7955,0.79455,0.7951,3140900000.0
2008-03-31 12:15:00,0.7951,0.79515,0.79455,0.7951,4756100000.0
2008-03-31 12:30:00,0.7951,0.79515,0.7945,0.795,2231800000.0
2008-03-31 12:45:00,0.795,0.79535,0.79465,0.79515,8606200004.0
2008-03-31 13:00:00,0.79515,0.79605,0.7949,0.7958,6277900007.0
2008-03-31 13:15:00,0.7958,0.79675,0.7956,0.7965,9575100002.0
2008-03-31 13:30:00,0.7965,0.7969,0.7964,0.79665,10329400005.0
2008-03-31 13:45:00,0.79665,0.79725,0.79655,0.7966,11569199975.0
2008-03-31 14:00:00,0.7966,0.79665,0.7958,0.7958,10845500023.0
2008-03-31 14:15:00,0.7958,0.7963,0.7957,0.796,10079700047.0
2008-03-31 14:30:00,0.796,0.7961,0.79575,0.79595,16227700081.0
2008-03-31 14:45:00,0.79595,0.796,0.79535,0.7955,17282100126.0
2008-03-31 15:00:00,0.7954,0.7956,0.7952,0.79525,13044500078.0
2008-03-31 15:15:00,0.79525,0.79595,0.79505,0.7958,11907380011.0
2008-03-31 15:30:00,0.7958,0.79625,0.79565,0.79575,16383399993.0
2008-03-31 15:45:00,0.79575,0.79615,0.7953,0.7954,12899999999.0
2008-03-31 16:00:00,0.7954,0.79615,0.7951,0.79595,7885699992.0
2008-03-31 16:15:00,0.79595,0.797,0.79595,0.7969,11519476979.0
2008-03-31 16:30:00,0.7969,0.7971,0.79655,0.79665,8939999978.0
2008-03-31 16:45:00,0.79665,0.79815,0.79665,0.79725,10856699969.0
2008-03-31 17:00:00,0.79725,0.79725,0.79615,0.7968,16745599964.0
2008-03-31 17:15:00,0.7968,0.79735,0.7965,0.7966,17462499997.0
2008-03-31 17:30:00,0.7965,0.7966,0.7954,0.7961,19527499935.0
2008-03-31 17:45:00,0.79605,0.79605,0.79515,0.7959,14573699951.0
2008-03-31 18:00:00,0.7959,0.7963,0.7956,0.79565,5658900002.0
2008-03-31 18:15:00,0.79565,0.79595,0.79515,0.7959,2685500000.0
2008-03-31 18:30:00,0.7959,0.7962,0.79555,0.7957,3042000000.0
2008-03-31 18:45:00,0.7957,0.7962,0.7955,0.7957,4411400004.0
2008-03-31 19:00:00,0.7957,0.79615,0.7955,0.79595,4083200001.0
2008-03-31 19:15:00,0.79595,0.79625,0.7956,0.79565,3686700011.0
2008-03-31 19:30:00,0.79565,0.7958,0.79545,0.7957,2712000000.0
2008-03-31 19:45:00,0.7957,0.7961,0.79555,0.7957,3866199998.0
2008-03-31 20:00:00,0.7957,0.7958,0.79505,0.7954,3781999999.0
2008-03-31 20:15:00,0.7954,0.79545,0.795,0.79535,1746100000.0
2008-03-31 20:30:00,0.79535,0.7954,0.79505,0.79525,6475700002.0
2008-03-31 20:45:00,0.79525,0.79585,0.7951,0.79585,7144999966.0
2008-03-31 21:00:00,0.79585,0.7959,0.7954,0.79585,7841400000.0
2008-03-31 21:15:00,0.79585,0.79595,0.79565,0.7957,6442500000.0
2008-03-31 21:30:00,0.7957,0.7964,0.79545,0.79575,6202100000.0
2008-03-31 21:45:00,0.79575,0.79595,0.79545,0.79545,2592600000.0
2008-03-31 22:00:00,0.79545,0.7956,0.7952,0.7952,1045400000.0
2008-03-31 22:15:00,0.7952,0.7956,0.7951,0.79555,2235600000.0
2008-03-31 22:30:00,0.79555,0.79575,0.7953,0.7954,7346999999.0
2008-03-31 22:45:00,0.7953,0.7958,0.7953,0.7957,18141199972.0
2008-03-31 23:00:00,0.7957,0.79575,0.79555,0.7956,3987500000.0
2008-03-31 23:15:00,0.7956,0.7957,0.7952,0.7953,7780700190.0
2008-03-31 23:30:00,0.7953,0.7954,0.79495,0.79495,5601800000.0
2008-03-31 23:45:00,0.79495,0.79505,0.79465,0.7947,12807600000.0
2008-04-01 00:00:00,0.7947,0.79525,0.79465,0.79475,19016499948.0
2008-04-01 00:15:00,0.79475,0.79475,0.79415,0.79455,7465900001.0
2008-04-01 00:30:00,0.79455,0.79455,0.79435,0.79435,12066700000.0
2008-04-01 00:45:00,0.79435,0.79435,0.794,0.79415,10506900000.0
2008-04-01 01:00:00,0.79415,0.79465,0.79415,0.7945,3823000000.0
2008-04-01 01:15:00,0.7945,0.7946,0.7944,0.7946,427100000.0
2008-04-01 01:30:00,0.7946,0.7947,0.79445,0.79455,972500000.0
2008-04-01 01:45:00,0.79455,0.79475,0.79425,0.79455,9623899998.0
2008-04-01 02:00:00,0.79455,0.7952,0.7945,0.79485,17489700015.0
2008-04-01 02:15:00,0.79485,0.79515,0.79425,0.795,11480549949.0
2008-04-01 02:30:00,0.795,0.7952,0.79495,0.7952,3636800000.0
2008-04-01 02:45:00,0.7952,0.79565,0.79505,0.79565,6905100069.0
2008-04-01 03:00:00,0.79565,0.79565,0.7951,0.79525,6685700002.0
2008-04-01 03:15:00,0.79525,0.79575,0.79495,0.79575,5689100002.0
2008-04-01 03:30:00,0.79575,0.7958,0.79525,0.79555,12136799969.0
2008-04-01 03:45:00,0.79555,0.79565,0.7953,0.79535,6865800023.0
2008-04-01 04:00:00,0.79535,0.79565,0.79515,0.79515,8128399968.0
2008-04-01 04:15:00,0.79515,0.7954,0.79515,0.7952,4527899992.0
2008-04-01 04:30:00,0.7952,0.79525,0.79505,0.79515,394300000.0
2008-04-01 04:45:00,0.79515,0.79535,0.7951,0.79515,583500000.0
2008-04-01 05:00:00,0.79515,0.79525,0.79495,0.79515,8955700005.0
2008-04-01 05:15:00,0.79515,0.7954,0.79505,0.79515,11914499996.0
2008-04-01 05:30:00,0.79515,0.7955,0.795,0.7955,655900000.0
2008-04-01 05:45:00,0.7955,0.79555,0.7952,0.79525,15285099974.0
2008-04-01 06:00:00,0.79525,0.79555,0.79525,0.79555,3979000000.0
2008-04-01 06:15:00,0.79555,0.79555,0.795,0.7952,7408000001.0
2008-04-01 06:30:00,0.7952,0.7954,0.79505,0.7952,6667599968.0
2008-04-01 06:45:00,0.7953,0.7954,0.79505,0.79505,15463300000.0
2008-04-01 07:00:00,0.79505,0.79505,0.794,0.7941,18036199873.0
2008-04-01 07:15:00,0.7941,0.7943,0.7935,0.79395,15402799851.0
2008-04-01 07:30:00,0.79395,0.79495,0.79375,0.79465,5496200000.0
2008-04-01 07:45:00,0.79465,0.7953,0.7944,0.79505,6195800001.0
2008-04-01 08:00:00,0.79505,0.7951,0.79435,0.7946,5622500000.0
2008-04-01 08:15:00,0.7946,0.7946,0.79235,0.7929,5921499997.0
2008-04-01 08:30:00,0.79285,0.7931,0.79215,0.7922,4953473000.0
2008-04-01 08:45:00,0.7922,0.7927,0.792,0.79245,9704699993.0
2008-04-01 09:00:00,0.79245,0.79345,0.79225,0.7931,5708399985.0
2008-04-01 09:15:00,0.7931,0.7933,0.79275,0.79305,6137999980.0
2008-04-01 09:30:00,0.79305,0.7934,0.7924,0.7931,7944199962.0
2008-04-01 09:45:00,0.7931,0.7939,0.793,0.7937,10921199956.0
2008-04-01 10:00:00,0.7937,0.7937,0.79295,0.7936,12826999981.0
2008-04-01 10:15:00,0.7936,0.7937,0.79255,0.79255,8508999997.0
2008-04-01 10:30:00,0.79255,0.79335,0.7923,0.7923,10185299981.0
2008-04-01 10:45:00,0.7923,0.79295,0.79215,0.79265,8564799994.0
2008-04-01 11:00:00,0.79265,0.7931,0.79245,0.793,11388799978.0
2008-04-01 11:15:00,0.793,0.79335,0.793,0.7933,16000799968.0
2008-04-01 11:30:00,0.7933,0.79335,0.7925,0.7925,11017499923.0
2008-04-01 11:45:00,0.7925,0.79345,0.7912,0.7914,4945099991.0
2008-04-01 12:00:00,0.7914,0.79185,0.7907,0.7908,5701699990.0
2008-04-01 12:15:00,0.7908,0.7909,0.78985,0.79015,4576099977.0
2008-04-01 12:30:00,0.79015,0.79015,0.7898,0.78995,2680100000.0
2008-04-01 12:45:00,0.78995,0.79005,0.7886,0.78905,6289899991.0
2008-04-01 13:00:00,0.78905,0.78905,0.78795,0.7889,8348499972.0
2008-04-01 13:15:00,0.7889,0.7891,0.78835,0.7891,6116399976.0
2008-04-01 13:30:00,0.7891,0.78965,0.78905,0.7895,13632999988.0
2008-04-01 13:45:00,0.7895,0.7896,0.7887,0.7895,9428849979.0
2008-04-01 14:00:00,0.78945,0.78955,0.7877,0.7888,11076799933.0
2008-04-01 14:15:00,0.7888,0.78905,0.7885,0.78875,10913399998.0
2008-04-01 14:30:00,0.78875,0.78925,0.78855,0.7888,9747799907.0
2008-04-01 14:45:00,0.7888,0.7889,0.788,0.7883,9904999918.0
2008-04-01 15:00:00,0.7883,0.7894,0.7883,0.7888,2837300001.0
2008-04-01 15:15:00,0.7888,0.7889,0.7878,0.788,2396200001.0
2008-04-01 15:30:00,0.788,0.7885,0.7876,0.7879,3065500002.0
2008-04-01 15:45:00,0.7879,0.7884,0.78775,0.78825,2565100001.0
2008-04-01 16:00:00,0.78825,0.78875,0.78715,0.7887,5676200012.0
2008-04-01 16:15:00,0.78865,0.78875,0.7875,0.7887,2782150005.0
2008-04-01 16:30:00,0.7887,0.78895,0.7883,0.7885,2704799999.0
2008-04-01 16:45:00,0.7885,0.78945,0.7884,0.7894,2566500001.0
2008-04-01 17:00:00,0.7894,0.7901,0.7891,0.7892,2721000000.0
2008-04-01 17:15:00,0.7892,0.7899,0.7892,0.7895,2084200000.0
2008-04-01 17:30:00,0.7895,0.7895,0.789,0.7892,1420700001.0
2008-04-01 17:45:00,0.7892,0.78965,0.7892,0.78965,3033500001.0
2008-04-01 18:00:00,0.7897,0.79,0.789,0.78905,3062000000.0
2008-04-01 18:15:00,0.78905,0.78905,0.7878,0.7887,5293700000.0
2008-04-01 18:30:00,0.7887,0.7891,0.7886,0.789,2848900000.0
2008-04-01 18:45:00,0.789,0.7894,0.7889,0.7894,4129600000.0
2008-04-01 19:00:00,0.7894,0.78995,0.7894,0.78945,1588800000.0
2008-04-01 19:15:00,0.78945,0.7897,0.7892,0.7893,2498700000.0
2008-04-01 19:30:00,0.7893,0.78975,0.78905,0.78975,1223200000.0
2008-04-01 19:45:00,0.78975,0.78985,0.78925,0.78955,828300000.0
2008-04-01 20:00:00,0.78955,0.78985,0.7895,0.7896,1062800000.0
2008-04-01 20:15:00,0.7896,0.7896,0.7893,0.7894,2831500000.0
2008-04-01 20:30:00,0.7894,0.7895,0.7891,0.7895,2401800000.0
2008-04-01 20:45:00,0.7895,0.7897,0.7893,0.7894,2112000000.0
2008-04-01 21:00:00,0.78935,0.78935,0.78905,0.7891,2068800000.0
2008-04-01 21:15:00,0.7892,0.7896,0.78895,0.7896,1826800006.0
2008-04-01 21:30:00,0.7896,0.7897,0.78945,0.7895,1029200000.0
2008-04-01 21:45:00,0.7895,0.78955,0.78895,0.78925,3274800000.0
2008-04-01 22:00:00,0.7893,0.7897,0.7891,0.78965,872900000.0
2008-04-01 22:15:00,0.78965,0.7898,0.7896,0.7897,1381500000.0
2008-04-01 22:30:00,0.7897,0.79,0.78955,0.79,3763400000.0
2008-04-01 22:45:00,0.79,0.7903,0.78975,0.79015,11033000021.0
2008-04-01 23:00:00,0.79015,0.7903,0.7899,0.7899,20107900000.0
2008-04-01 23:15:00,0.7899,0.79015,0.7898,0.79,23557000000.0
2008-04-01 23:30:00,0.79,0.7903,0.79,0.79025,26380200000.0
2008-04-01 23:45:00,0.79025,0.7903,0.7897,0.78995,23524200000.0
2008-04-02 00:00:00,0.78995,0.7902,0.78975,0.7902,10461000000.0
2008-04-02 00:15:00,0.7902,0.7902,0.7892,0.7892,15209900028.0
2008-04-02 00:30:00,0.7892,0.78945,0.7892,0.78945,2145100000.0
2008-04-02 00:45:00,0.78945,0.78955,0.7892,0.7893,10853200002.0
2008-04-02 01:00:00,0.7893,0.7895,0.7891,0.7892,17422500004.0
2008-04-02 01:15:00,0.7892,0.7893,0.78885,0.78885,17877399987.0
2008-04-02 01:30:00,0.7891,0.7891,0.7886,0.78885,17495100060.0
2008-04-02 01:45:00,0.78885,0.7893,0.7886,0.7892,8396299996.0
2008-04-02 02:00:00,0.7892,0.7893,0.7888,0.7891,14093700102.0
2008-04-02 02:15:00,0.7891,0.7891,0.7884,0.7885,7627100078.0
2008-04-02 02:30:00,0.7885,0.7889,0.7884,0.7888,19696000087.0
2008-04-02 02:45:00,0.7888,0.78915,0.78875,0.789,9156199989.0
2008-04-02 03:00:00,0.7891,0.7892,0.7889,0.7892,8706400074.0
2008-04-02 03:15:00,0.7892,0.7892,0.7886,0.78905,10424700054.0
2008-04-02 03:30:00,0.78905,0.78905,0.7886,0.78905,13808300141.0
2008-04-02 03:45:00,0.7889,0.78905,0.7886,0.7889,11121000141.0
2008-04-02 04:00:00,0.7889,0.789,0.7886,0.7887,10654200109.0
2008-04-02 04:15:00,0.7887,0.78895,0.7887,0.78895,3201500000.0
2008-04-02 04:30:00,0.78895,0.789,0.7887,0.7889,1269681347.0
2008-04-02 04:45:00,0.7889,0.7892,0.7889,0.7892,1618700000.0
2008-04-02 05:00:00,0.7892,0.7892,0.78875,0.78895,1909500000.0
2008-04-02 05:15:00,0.78895,0.7891,0.7887,0.7887,2539400000.0
2008-04-02 05:30:00,0.7887,0.7891,0.7887,0.7891,1013700000.0
2008-04-02 05:45:00,0.7891,0.7894,0.789,0.7892,2435149999.0
2008-04-02 06:00:00,0.7892,0.7893,0.7891,0.78915,926800000.0
2008-04-02 06:15:00,0.78915,0.7893,0.78915,0.7893,2316400000.0
2008-04-02 06:30:00,0.7893,0.7893,0.7886,0.7887,2762600000.0
2008-04-02 06:45:00,0.7887,0.7887,0.788,0.78805,5046197053.0
2008-04-02 07:00:00,0.78805,0.78845,0.78795,0.788,7943900009.0
2008-04-02 07:15:00,0.788,0.7888,0.78795,0.78865,1700100000.0
2008-04-02 07:30:00,0.7886,0.7887,0.7861,0.7864,3936849229.0
2008-04-02 07:45:00,0.7864,0.78645,0.7852,0.7861,3054600000.0
2008-04-02 08:00:00,0.7861,0.7863,0.78555,0.78585,2402092780.0
2008-04-02 08:15:00,0.78585,0.78695,0.7858,0.7869,2460400000.0
2008-04-02 08:30:00,0.7869,0.78715,0.78635,0.7865,3499200004.0
2008-04-02 08:45:00,0.7865,0.7866,0.7856,0.7865,3567599999.0
2008-04-02 09:00:00,0.7865,0.7871,0.78645,0.78665,2422250000.0
2008-04-02 09:15:00,0.78665,0.78825,0.78665,0.788,2471050004.0
2008-04-02 09:30:00,0.788,0.78855,0.7879,0.7882,2715200006.0
2008-04-02 09:45:00,0.7882,0.7884,0.78785,0.78815,3555900001.0
2008-04-02 10:00:00,0.78815,0.78825,0.7879,0.7881,1386200000.0
2008-04-02 10:15:00,0.7881,0.789,0.78785,0.78885,2043124999.0
2008-04-02 10:30:00,0.78885,0.7892,0.7886,0.7889,2199200000.0
2008-04-02 10:45:00,0.7889,0.7889,0.7886,0.7888,2234900000.0
2008-04-02 11:00:00,0.7888,0.78915,0.7887,0.789,2521800000.0
2008-04-02 11:15:00,0.789,0.7891,0.7887,0.78875,3333800000.0
2008-04-02 11:30:00,0.78875,0.7891,0.7887,0.78905,2476800000.0
2008-04-02 11:45:00,0.78905,0.7896,0.7889,0.78925,2622024999.0
2008-04-02 12:00:00,0.78925,0.7897,0.78915,0.78965,5186799963.0
2008-04-02 12:15:00,0.78965,0.7897,0.789,0.7891,5141400000.0
2008-04-02 12:30:00,0.7891,0.7891,0.78835,0.7888,2229500000.0
2008-04-02 12:45:00,0.7888,0.7892,0.7886,0.78885,7979899971.0
2008-04-02 13:00:00,0.78885,0.78975,0.7888,0.78965,1604899999.0
2008-04-02 13:15:00,0.7896,0.78985,0.7895,0.7896,1683800000.0
2008-04-02 13:30:00,0.7896,0.7896,0.7889,0.789,3176399998.0
2008-04-02 13:45:00,0.789,0.7894,0.78895,0.78935,2272500000.0
2008-04-02 14:00:00,0.78935,0.78945,0.7879,0.7884,2770800000.0
2008-04-02 14:15:00,0.7884,0.7885,0.7873,0.7873,7807299992.0
2008-04-02 14:30:00,0.7873,0.7876,0.7867,0.78725,6553299999.0
2008-04-02 14:45:00,0.78725,0.7875,0.7869,0.78745,4133299987.0
2008-04-02 15:00:00,0.78745,0.7882,0.78745,0.7881,3903999999.0
2008-04-02 15:15:00,0.7881,0.7883,0.7879,0.788,2084700000.0
2008-04-02 15:30:00,0.788,0.7893,0.7879,0.7884,2583799999.0
2008-04-02 15:45:00,0.7884,0.7885,0.78785,0.7879,4137000002.0
2008-04-02 16:00:00,0.7879,0.78855,0.7879,0.7883,3732099984.0
2008-04-02 16:15:00,0.7883,0.7884,0.7874,0.7877,2757299999.0
2008-04-02 16:30:00,0.7877,0.7882,0.7873,0.7881,24007599752.0
2008-04-02 16:45:00,0.7882,0.7884,0.7876,0.7877,23879999985.0
2008-04-02 17:00:00,0.7879,0.7884,0.7877,0.7884,23879999985.0
2008-04-02 17:15:00,0.7883,0.7885,0.7875,0.7877,23879999985.0
2008-04-02 17:30:00,0.7876,0.7879,0.7873,0.7875,17511999989.0
2008-04-02 17:45:00,0.7875,0.7881,0.7874,0.78775,22047500025.0
2008-04-02 18:00:00,0.78775,0.7882,0.7875,0.78815,21362800015.0
2008-04-02 18:15:00,0.78815,0.78835,0.7878,0.7882,19337600000.0
2008-04-02 18:30:00,0.7882,0.7883,0.788,0.7883,16137400000.0
2008-04-02 18:45:00,0.7883,0.7888,0.788,0.7888,19189400000.0
2008-04-02 19:00:00,0.7888,0.7888,0.7878,0.7881,18100800000.0
2008-04-02 19:15:00,0.7881,0.78815,0.78755,0.7877,20704800000.0
2008-04-02 19:30:00,0.7877,0.7881,0.7875,0.7878,18905600000.0
2008-04-02 19:45:00,0.7878,0.788,0.78765,0.7879,18030399998.0
2008-04-02 20:00:00,0.7879,0.7883,0.7876,0.7879,21867199626.0
2008-04-02 20:15:00,0.7879,0.788,0.7876,0.788,18295300000.0
2008-04-02 20:30:00,0.788,0.788,0.7876,0.7876,17832000000.0
2008-04-02 20:45:00,0.7876,0.7878,0.7873,0.7877,18276800000.0
2008-04-02 21:00:00,0.7877,0.7882,0.78765,0.7881,18667200000.0
2008-04-02 21:15:00,0.7881,0.7883,0.78795,0.78805,14859500000.0
2008-04-02 21:30:00,0.78805,0.78925,0.78805,0.7887,14375700000.0
2008-04-02 21:45:00,0.7887,0.78925,0.7887,0.7891,13710700000.0
2008-04-02 22:00:00,0.7891,0.7892,0.7888,0.7889,15359600000.0
2008-04-02 22:15:00,0.7889,0.7892,0.78865,0.7888,13893200000.0
2008-04-02 22:30:00,0.7888,0.789,0.7887,0.789,9232000000.0
2008-04-02 22:45:00,0.789,0.7893,0.7888,0.789,11623800000.0
2008-04-02 23:00:00,0.789,0.7892,0.7888,0.7888,15227000040.0
2008-04-02 23:15:00,0.7888,0.7889,0.7886,0.7888,6713800000.0
2008-04-02 23:30:00,0.7888,0.789,0.7888,0.78885,5919400011.0
2008-04-02 23:45:00,0.7888,0.7889,0.78855,0.7886,13705200004.0
2008-04-03 00:00:00,0.7888,0.7889,0.7884,0.7888,7998899907.0
2008-04-03 00:15:00,0.7888,0.7891,0.7888,0.7888,23579500135.0
2008-04-03 00:30:00,0.7888,0.7889,0.7887,0.7887,17998800000.0
2008-04-03 00:45:00,0.7887,0.789,0.7885,0.7885,19386300310.0
2008-04-03 01:00:00,0.7885,0.7891,0.7885,0.7891,10982000001.0
2008-04-03 01:15:00,0.7891,0.7892,0.7885,0.7888,12212999923.0
2008-04-03 01:30:00,0.7888,0.789,0.7886,0.7889,14724799874.0
2008-04-03 01:45:00,0.789,0.789,0.78855,0.78885,12868100008.0
2008-04-03 02:00:00,0.78885,0.7889,0.7882,0.7883,19070600053.0
2008-04-03 02:15:00,0.7883,0.7883,0.7882,0.7883,21061399973.0
2008-04-03 02:30:00,0.7882,0.7885,0.7879,0.7879,14567800209.0
2008-04-03 02:45:00,0.7879,0.78815,0.7878,0.7878,18947200187.0
2008-04-03 03:00:00,0.7879,0.7879,0.7874,0.7876,16075700062.0
2008-04-03 03:15:00,0.7876,0.7879,0.7876,0.7878,19809500219.0
2008-04-03 03:30:00,0.7877,0.7881,0.7877,0.788,20118799896.0
2008-04-03 03:45:00,0.788,0.7881,0.7878,0.7879,15360299748.0
2008-04-03 04:00:00,0.7879,0.7883,0.78785,0.7883,15010299867.0
2008-04-03 04:15:00,0.7883,0.7883,0.788,0.788,13254600218.0
2008-04-03 04:30:00,0.788,0.7883,0.7879,0.7882,16887000065.0
2008-04-03 04:45:00,0.7882,0.7882,0.7875,0.78755,13915099899.0
2008-04-03 05:00:00,0.78755,0.78755,0.78725,0.7873,11191299971.0
2008-04-03 05:15:00,0.7873,0.7874,0.78725,0.78725,6873199932.0
2008-04-03 05:30:00,0.78725,0.78765,0.78725,0.7875,18389899772.0
2008-04-03 05:45:00,0.7875,0.78765,0.7874,0.7875,17584399757.0
2008-04-03 06:00:00,0.7875,0.78775,0.78695,0.7872,11368099977.0
2008-04-03 06:15:00,0.7872,0.7874,0.78685,0.7871,5821699876.0
2008-04-03 06:30:00,0.7871,0.7872,0.7869,0.78715,10096899923.0
2008-04-03 06:45:00,0.78715,0.7873,0.7868,0.78705,14950500005.0
2008-04-03 07:00:00,0.78705,0.78735,0.78685,0.787,5391899999.0
2008-04-03 07:15:00,0.7869,0.7869,0.78655,0.7866,5894699977.0
2008-04-03 07:30:00,0.7866,0.78705,0.78645,0.78705,3523299987.0
2008-04-03 07:45:00,0.78705,0.78715,0.78655,0.78655,3009899999.0
2008-04-03 08:00:00,0.78655,0.7869,0.78605,0.7867,8536299920.0
2008-04-03 08:15:00,0.78665,0.787,0.7864,0.7868,4696499966.0
2008-04-03 08:30:00,0.7868,0.7876,0.7867,0.7872,3987899994.0
2008-04-03 08:45:00,0.7872,0.7879,0.7872,0.7875,4730699999.0
2008-04-03 09:00:00,0.7875,0.7878,0.7872,0.7874,5020099988.0
2008-04-03 09:15:00,0.7874,0.78775,0.7872,0.7877,5266800000.0
2008-04-03 09:30:00,0.7877,0.78885,0.7876,0.7877,2868500006.0
2008-04-03 09:45:00,0.7877,0.78805,0.7872,0.7879,1516300000.0
2008-04-03 10:00:00,0.7879,0.7882,0.78765,0.7881,1752200000.0
2008-04-03 10:15:00,0.7881,0.7887,0.7877,0.7887,3669700010.0
2008-04-03 10:30:00,0.7887,0.7909,0.7878,0.78805,6073200000.0
2008-04-03 10:45:00,0.78805,0.7883,0.7863,0.78665,4201400001.0
2008-04-03 11:00:00,0.78665,0.7872,0.7862,0.787,7749166008.0
2008-04-03 11:15:00,0.787,0.7875,0.7869,0.7873,10675749939.0
2008-04-03 11:30:00,0.7873,0.7875,0.78645,0.7865,5941549998.0
2008-04-03 11:45:00,0.7865,0.7869,0.7848,0.78515,6902800073.0
2008-04-03 12:00:00,0.7852,0.7865,0.7852,0.7865,6186500047.0
2008-04-03 12:15:00,0.7865,0.78665,0.7854,0.78545,5374700037.0
2008-04-03 12:30:00,0.78545,0.78555,0.7842,0.7846,2273100000.0
2008-04-03 12:45:00,0.7846,0.7851,0.7845,0.7849,7513400035.0
2008-04-03 13:00:00,0.7849,0.7852,0.78425,0.7843,4316700006.0
2008-04-03 13:15:00,0.7843,0.7845,0.78385,0.7839,3157800000.0
2008-04-03 13:30:00,0.7839,0.7839,0.7829,0.783,3849099999.0
2008-04-03 13:45:00,0.783,0.78335,0.7823,0.783,1991600000.0
2008-04-03 14:00:00,0.783,0.7833,0.7828,0.7832,5156300009.0
2008-04-03 14:15:00,0.7832,0.78375,0.78305,0.7836,5156000034.0
2008-04-03 14:30:00,0.78365,0.785,0.78365,0.78485,4162549998.0
2008-04-03 14:45:00,0.78485,0.78605,0.78445,0.7855,3756800003.0
2008-04-03 15:00:00,0.7855,0.7858,0.78535,0.7856,2506450000.0
2008-04-03 15:15:00,0.7856,0.7858,0.78485,0.785,2891800000.0
2008-04-03 15:30:00,0.785,0.785,0.7841,0.7841,3584400000.0
2008-04-03 15:45:00,0.7841,0.78495,0.78395,0.7845,4811199981.0
2008-04-03 16:00:00,0.7845,0.78455,0.7829,0.78325,6357799998.0
2008-04-03 16:15:00,0.78325,0.78385,0.7832,0.78355,6040200004.0
2008-04-03 16:30:00,0.78355,0.7836,0.7828,0.78285,5014299999.0
2008-04-03 16:45:00,0.78285,0.78365,0.78285,0.7835,3508799997.0
2008-04-03 17:00:00,0.78355,0.78435,0.7831,0.78395,3887200000.0
2008-04-03 17:15:00,0.78395,0.78485,0.78395,0.7847,2950800001.0
2008-04-03 17:30:00,0.7847,0.7847,0.78395,0.7846,1968800000.0
2008-04-03 17:45:00,0.7846,0.78505,0.78445,0.7849,4300299992.0
2008-04-03 18:00:00,0.7849,0.78515,0.78455,0.78495,1795800000.0
2008-04-03 18:15:00,0.78495,0.7857,0.7846,0.7857,3514400000.0
2008-04-03 18:30:00,0.7857,0.7859,0.7856,0.7856,1824400000.0
2008-04-03 18:45:00,0.7856,0.78565,0.7852,0.7854,3516600000.0
2008-04-03 19:00:00,0.7854,0.78575,0.78525,0.7857,1542200000.0
2008-04-03 19:15:00,0.7857,0.78575,0.7854,0.7854,1976700000.0
2008-04-03 19:30:00,0.7854,0.7857,0.78525,0.7853,4479700000.0
2008-04-03 19:45:00,0.7853,0.7855,0.7851,0.78525,3658800000.0
2008-04-03 20:00:00,0.78525,0.78575,0.7852,0.78575,1849200000.0
2008-04-03 20:15:00,0.78575,0.78575,0.78535,0.7856,1357600000.0
2008-04-03 20:30:00,0.7856,0.78575,0.7855,0.7857,1079700000.0
2008-04-03 20:45:00,0.7857,0.78575,0.7856,0.7857,1232300000.0
2008-04-03 21:00:00,0.7857,0.7861,0.78555,0.7857,2234600000.0
2008-04-03 21:15:00,0.7857,0.7861,0.7856,0.786,1121200000.0
2008-04-03 21:30:00,0.786,0.7864,0.7857,0.7857,1415500000.0
2008-04-03 21:45:00,0.7857,0.78575,0.78535,0.7854,1809300000.0
2008-04-03 22:00:00,0.7854,0.7857,0.7854,0.7855,1160200000.0
2008-04-03 22:15:00,0.7855,0.7856,0.78495,0.7851,9917000000.0
2008-04-03 22:30:00,0.7851,0.7855,0.7851,0.7854,11777900000.0
2008-04-03 22:45:00,0.7854,0.7856,0.7853,0.78535,8636400000.0
2008-04-03 23:00:00,0.78535,0.7854,0.78507,0.78535,3649200000.0
2008-04-03 23:15:00,0.78535,0.7854,0.78525,0.7853,5575900000.0
2008-04-03 23:30:00,0.7853,0.78555,0.7852,0.7855,4083499998.0
2008-04-03 23:45:00,0.7855,0.7859,0.7855,0.7856,10498200000.0
2008-04-04 00:00:00,0.7856,0.78575,0.7854,0.78575,6572800052.0
2008-04-04 00:15:00,0.78575,0.78575,0.7855,0.78565,952900000.0
2008-04-04 00:30:00,0.78565,0.78565,0.7849,0.7851,9407100000.0
2008-04-04 00:45:00,0.7851,0.78535,0.7849,0.78535,9374500000.0
2008-04-04 01:00:00,0.78535,0.78535,0.78505,0.7851,9035900000.0
2008-04-04 01:15:00,0.7851,0.7852,0.7848,0.7848,16929700004.0
2008-04-04 01:30:00,0.7848,0.7855,0.7847,0.7851,15366299999.0
2008-04-04 01:45:00,0.7851,0.78525,0.78495,0.78525,15643700000.0
2008-04-04 02:00:00,0.78525,0.78525,0.7847,0.7851,18375900005.0
2008-04-04 02:15:00,0.7851,0.7856,0.7849,0.7856,23581200392.0
2008-04-04 02:30:00,0.7858,0.7858,0.7851,0.7851,19595000119.0
2008-04-04 02:45:00,0.7852,0.7852,0.7847,0.7847,20556100125.0
2008-04-04 03:00:00,0.7847,0.7849,0.7844,0.7845,17341399950.0
2008-04-04 03:15:00,0.7845,0.78465,0.7844,0.7844,13896400118.0
2008-04-04 03:30:00,0.7844,0.7845,0.784,0.7844,11122700028.0
2008-04-04 03:45:00,0.7845,0.78465,0.7842,0.78455,11589799993.0
2008-04-04 04:00:00,0.78455,0.7851,0.78455,0.785,12154000069.0
2008-04-04 04:15:00,0.785,0.7854,0.785,0.7851,19352199948.0
2008-04-04 04:30:00,0.7852,0.7857,0.7851,0.7857,12261699902.0
2008-04-04 04:45:00,0.7857,0.78575,0.7853,0.7855,1268599961.0
2008-04-04 05:00:00,0.7855,0.78575,0.7851,0.7852,820800000.0
2008-04-04 05:15:00,0.7852,0.78545,0.78515,0.7853,1233300000.0
2008-04-04 05:30:00,0.7853,0.7853,0.7848,0.7848,1965500000.0
2008-04-04 05:45:00,0.7848,0.78505,0.7847,0.7849,1610700000.0
2008-04-04 06:00:00,0.7849,0.7854,0.7848,0.7854,2913600000.0
2008-04-04 06:15:00,0.7854,0.7855,0.7851,0.7854,2920499998.0
2008-04-04 06:30:00,0.7854,0.7857,0.7854,0.7855,1024900000.0
2008-04-04 06:45:00,0.7855,0.7855,0.78495,0.78495,1787100000.0
2008-04-04 07:00:00,0.78495,0.7857,0.7849,0.7856,6678350000.0
2008-04-04 07:15:00,0.7856,0.7858,0.7852,0.7857,2158000000.0
2008-04-04 07:30:00,0.7857,0.78575,0.78545,0.7857,2144000000.0
2008-04-04 07:45:00,0.7857,0.7857,0.78545,0.7855,4685700002.0
2008-04-04 08:00:00,0.7855,0.78585,0.7849,0.7849,3645300000.0
2008-04-04 08:15:00,0.7849,0.7849,0.7843,0.7845,1987700000.0
2008-04-04 08:30:00,0.7845,0.78535,0.7845,0.7848,6018900005.0
2008-04-04 08:45:00,0.7848,0.7848,0.7843,0.7847,5259500000.0
2008-04-04 09:00:00,0.7847,0.7853,0.7844,0.7852,3151500000.0
2008-04-04 09:15:00,0.7852,0.78555,0.7851,0.7854,3229700000.0
2008-04-04 09:30:00,0.7854,0.7865,0.7849,0.785,3214500000.0
2008-04-04 09:45:00,0.785,0.7856,0.7845,0.7851,2929300010.0
2008-04-04 10:00:00,0.7851,0.78515,0.7847,0.7851,3174600000.0
2008-04-04 10:15:00,0.7851,0.78575,0.78495,0.78535,1784000000.0
2008-04-04 10:30:00,0.7853,0.7855,0.78515,0.7854,1467900000.0
2008-04-04 10:45:00,0.7854,0.78545,0.785,0.7851,2390800000.0
2008-04-04 11:00:00,0.7851,0.78545,0.785,0.78535,2131600000.0
2008-04-04 11:15:00,0.78535,0.7855,0.7851,0.78525,3068500000.0
2008-04-04 11:30:00,0.78525,0.78565,0.7852,0.7855,2661300000.0
2008-04-04 11:45:00,0.7855,0.78625,0.7854,0.7859,2740500000.0
2008-04-04 12:00:00,0.7859,0.7864,0.7857,0.78605,3334999979.0
2008-04-04 12:15:00,0.78605,0.7866,0.78568,0.7865,2096500000.0
2008-04-04 12:30:00,0.7865,0.78655,0.78605,0.7864,4083000000.0
2008-04-04 12:45:00,0.7864,0.78655,0.78575,0.78615,2827600000.0
2008-04-04 13:00:00,0.78615,0.78665,0.78595,0.78645,2931200000.0
2008-04-04 13:15:00,0.78645,0.78645,0.78565,0.7859,3276100000.0
2008-04-04 13:30:00,0.7859,0.7863,0.7858,0.7858,4933600000.0
2008-04-04 13:45:00,0.7858,0.78615,0.7855,0.78615,4794000000.0
2008-04-04 14:00:00,0.7862,0.7863,0.7854,0.7854,5815200000.0
2008-04-04 14:15:00,0.7854,0.7859,0.78495,0.78558,5504699995.0
2008-04-04 14:30:00,0.7849,0.78805,0.7849,0.7869,8281499997.0
2008-04-04 14:45:00,0.7869,0.78745,0.78665,0.7872,2966600000.0
2008-04-04 15:00:00,0.7872,0.78795,0.78705,0.7878,1851000000.0
2008-04-04 15:15:00,0.7878,0.7885,0.7875,0.7876,2154600000.0
2008-04-04 15:30:00,0.7876,0.78795,0.78715,0.7876,1971375000.0
2008-04-04 15:45:00,0.78765,0.7879,0.7874,0.7876,1693400000.0
2008-04-04 16:00:00,0.78755,0.78865,0.78755,0.7884,1311100000.0
2008-04-04 16:15:00,0.7884,0.7888,0.7881,0.78815,1850800000.0
2008-04-04 16:30:00,0.78815,0.7893,0.7881,0.7889,2165000000.0
2008-04-04 16:45:00,0.7889,0.7894,0.78865,0.7893,2763300000.0
2008-04-04 17:00:00,0.7893,0.7895,0.78815,0.7882,2030300000.0
2008-04-04 17:15:00,0.7882,0.7889,0.7881,0.78855,1657700000.0
2008-04-04 17:30:00,0.78855,0.78855,0.7878,0.78825,1577700000.0
2008-04-04 17:45:00,0.78825,0.78925,0.788,0.7888,2012000000.0
2008-04-04 18:00:00,0.7888,0.78925,0.7888,0.7889,2990900000.0
2008-04-04 18:15:00,0.7889,0.7891,0.7886,0.78865,2773500000.0
2008-04-04 18:30:00,0.78865,0.789,0.7884,0.7884,887600000.0
2008-04-04 18:45:00,0.7884,0.7886,0.78795,0.788,1174200000.0
2008-04-04 19:00:00,0.788,0.7888,0.788,0.7886,904700000.0
2008-04-04 19:15:00,0.7886,0.7889,0.78845,0.7885,1765200000.0
2008-04-04 19:30:00,0.7885,0.7887,0.78825,0.7887,1139300000.0
2008-04-04 19:45:00,0.7887,0.78875,0.78835,0.7886,1505400000.0
2008-04-04 20:00:00,0.7886,0.78905,0.78845,0.789,853500000.0
2008-04-04 20:15:00,0.789,0.7894,0.7888,0.7893,953000000.0
2008-04-04 20:30:00,0.7893,0.78935,0.78905,0.7892,904900000.0
2008-04-04 20:45:00,0.7892,0.7893,0.7891,0.7893,1304400000.0
2008-04-04 21:00:00,0.7893,0.7894,0.78895,0.7893,1714100000.0
2008-04-04 21:15:00,0.78925,0.7893,0.7891,0.7892,4066300000.0
2008-04-04 21:30:00,0.7892,0.7893,0.78905,0.78915,1531900000.0
2008-04-04 21:45:00,0.78915,0.7894,0.7888,0.7892,5236500000.0
2008-04-04 22:00:00,0.78915,0.7894,0.78915,0.7894,6748700000.0
2008-04-04 22:15:00,0.7894,0.78945,0.7893,0.7894,8854700000.0
2008-04-04 22:30:00,0.7894,0.7895,0.7892,0.78935,22111599980.0
2008-04-04 22:45:00,0.78935,0.78949,0.78893,0.78933,16350888847.0
2008-04-06 23:00:00,0.78831,0.78875,0.78804,0.78852,1853871201.0
2008-04-06 23:15:00,0.78855,0.78874,0.7881,0.7882,7132588440.0
2008-04-06 23:30:00,0.7884,0.7884,0.7883,0.7883,1721600000.0
2008-04-07 00:00:00,0.7888,0.7889,0.7886,0.7886,1192000000.0
2008-04-07 00:15:00,0.7885,0.7885,0.7883,0.7884,10091200000.0
2008-04-07 00:30:00,0.7883,0.7885,0.7883,0.78845,14688300001.0
2008-04-07 00:45:00,0.78845,0.7892,0.7884,0.7891,13317700082.0
2008-04-07 01:00:00,0.7889,0.7892,0.7888,0.7892,13803200254.0
2008-04-07 01:15:00,0.78905,0.7893,0.78905,0.78915,13199199985.0
2008-04-07 01:30:00,0.78915,0.78925,0.789,0.7892,12765199970.0
2008-04-07 01:45:00,0.7891,0.7892,0.789,0.7891,17887400000.0
2008-04-07 02:00:00,0.7891,0.7891,0.7884,0.7886,24569800411.0
2008-04-07 02:15:00,0.7886,0.78865,0.7882,0.78825,12270899835.0
2008-04-07 02:30:00,0.78825,0.7889,0.78825,0.7889,6034799965.0
2008-04-07 02:45:00,0.7889,0.7891,0.7884,0.7886,6930999919.0
2008-04-07 03:00:00,0.78865,0.78865,0.78815,0.78845,6352900000.0
2008-04-07 03:15:00,0.78845,0.7888,0.7884,0.7884,4200799967.0
2008-04-07 03:30:00,0.7884,0.7887,0.78825,0.7884,3749200002.0
2008-04-07 03:45:00,0.7884,0.7884,0.7875,0.7877,4065999990.0
2008-04-07 04:00:00,0.7877,0.7877,0.78665,0.7873,7975699970.0
2008-04-07 04:15:00,0.7873,0.7875,0.7872,0.7874,1579999994.0
2008-04-07 04:30:00,0.7874,0.7878,0.7874,0.7875,5434200004.0
2008-04-07 04:45:00,0.78745,0.7878,0.7874,0.7875,5663199994.0
2008-04-07 05:00:00,0.7875,0.78785,0.78745,0.7876,1467200000.0
2008-04-07 05:15:00,0.7876,0.7878,0.78735,0.78775,7730899625.0
2008-04-07 05:30:00,0.78775,0.78775,0.7873,0.7874,11455999916.0
2008-04-07 05:45:00,0.78735,0.7875,0.7873,0.78735,7479599936.0
2008-04-07 06:00:00,0.78735,0.7877,0.78735,0.7876,7336499964.0
2008-04-07 06:15:00,0.7876,0.78775,0.7875,0.7876,2883900000.0
2008-04-07 06:30:00,0.7876,0.78775,0.7876,0.7876,3074600000.0
2008-04-07 06:45:00,0.7876,0.78765,0.7874,0.7875,9932899488.0
2008-04-07 07:00:00,0.7875,0.7876,0.7874,0.7875,3414999982.0
2008-04-07 07:15:00,0.7875,0.7878,0.7875,0.78775,1347100000.0
2008-04-07 07:30:00,0.78775,0.7878,0.78745,0.78755,2412899971.0
2008-04-07 07:45:00,0.78755,0.788,0.7875,0.78785,3196600000.0
2008-04-07 08:00:00,0.78785,0.78825,0.78765,0.788,3319400001.0
2008-04-07 08:15:00,0.788,0.7883,0.7879,0.78815,2638600001.0
2008-04-07 08:30:00,0.78815,0.7887,0.788,0.78835,3458399969.0
2008-04-07 08:45:00,0.7883,0.78885,0.7882,0.78865,2081500000.0
2008-04-07 09:00:00,0.78865,0.78915,0.78855,0.7887,3288300034.0
2008-04-07 09:15:00,0.7887,0.7891,0.7876,0.78815,3820700006.0
2008-04-07 09:30:00,0.7882,0.78905,0.788,0.78895,3773500025.0
2008-04-07 09:45:00,0.78895,0.78985,0.7887,0.7889,4536100007.0
2008-04-07 10:00:00,0.7889,0.78975,0.7887,0.78975,3810299999.0
2008-04-07 10:15:00,0.78975,0.79055,0.78965,0.7897,4779700005.0
2008-04-07 10:30:00,0.78975,0.7898,0.789,0.78945,4511500005.0
2008-04-07 10:45:00,0.78945,0.7898,0.7888,0.78975,3095899999.0
2008-04-07 11:00:00,0.78975,0.7901,0.7895,0.79005,4356600002.0
2008-04-07 11:15:00,0.79005,0.7902,0.7899,0.7902,7909400004.0
2008-04-07 11:30:00,0.7902,0.791,0.79015,0.79045,5700200003.0
2008-04-07 11:45:00,0.79045,0.79085,0.79025,0.7907,11331799989.0
2008-04-07 12:00:00,0.7907,0.7912,0.7902,0.7906,5787599994.0
2008-04-07 12:15:00,0.7906,0.7906,0.7903,0.79045,3549199999.0
2008-04-07 12:30:00,0.79045,0.79075,0.79035,0.7907,3477200001.0
2008-04-07 12:45:00,0.7907,0.7909,0.79025,0.7903,2718099998.0
2008-04-07 13:00:00,0.7903,0.7903,0.7899,0.79,3185299996.0
2008-04-07 13:15:00,0.79,0.79,0.7896,0.7896,4224600000.0
2008-04-07 13:30:00,0.7896,0.7897,0.7891,0.7894,2582300010.0
2008-04-07 13:45:00,0.7894,0.7896,0.7893,0.78955,7949000006.0
2008-04-07 14:00:00,0.78955,0.78975,0.78925,0.7893,4220700000.0
2008-04-07 14:15:00,0.7893,0.7897,0.7892,0.78935,3888700001.0
2008-04-07 14:30:00,0.7893,0.7894,0.7884,0.789,3616500000.0
2008-04-07 14:45:00,0.789,0.7896,0.789,0.7892,2283900002.0
2008-04-07 15:00:00,0.7892,0.7893,0.7889,0.7891,2163900000.0
2008-04-07 15:15:00,0.7891,0.78955,0.789,0.7895,3000200001.0
2008-04-07 15:30:00,0.7895,0.7904,0.78945,0.7903,2285399998.0
2008-04-07 15:45:00,0.7903,0.7904,0.78985,0.78995,2503599992.0
2008-04-07 16:00:00,0.78995,0.7904,0.7899,0.79005,1713900000.0
2008-04-07 16:15:00,0.7901,0.7903,0.7899,0.79005,1860100000.0
2008-04-07 16:30:00,0.79005,0.79025,0.78975,0.7899,5221299997.0
2008-04-07 16:45:00,0.7899,0.78995,0.78935,0.7897,4548700001.0
2008-04-07 17:00:00,0.7897,0.7903,0.7897,0.7902,2701799990.0
2008-04-07 17:15:00,0.7902,0.7909,0.7902,0.79085,3691200005.0
2008-04-07 17:30:00,0.79085,0.79135,0.7906,0.79125,2266000000.0
2008-04-07 17:45:00,0.79125,0.7915,0.79115,0.7913,2495400000.0
2008-04-07 18:00:00,0.79135,0.7915,0.7912,0.79125,1810800000.0
2008-04-07 18:15:00,0.79125,0.7914,0.7911,0.7912,1925400000.0
2008-04-07 18:30:00,0.7912,0.79125,0.7904,0.7906,2030000000.0
2008-04-07 18:45:00,0.7906,0.79065,0.79035,0.7905,3600400000.0
2008-04-07 19:00:00,0.7905,0.7908,0.79045,0.79065,3880600000.0
2008-04-07 19:15:00,0.79065,0.7908,0.7905,0.79065,2762200000.0
2008-04-07 19:30:00,0.79065,0.7909,0.7905,0.7909,2167800000.0
2008-04-07 19:45:00,0.7909,0.7909,0.7904,0.79075,1858800000.0
2008-04-07 20:00:00,0.79075,0.791,0.7905,0.791,1871800000.0
2008-04-07 20:15:00,0.791,0.7911,0.79085,0.79085,1784900000.0
2008-04-07 20:30:00,0.79085,0.7909,0.79055,0.7906,3561300000.0
2008-04-07 20:45:00,0.7906,0.7909,0.7906,0.7909,2167100000.0
2008-04-07 21:00:00,0.7909,0.79115,0.79075,0.7908,2937200000.0
2008-04-07 21:15:00,0.7908,0.7908,0.7904,0.7904,2945400000.0
2008-04-07 21:30:00,0.7904,0.79045,0.7901,0.79015,3200100000.0
2008-04-07 21:45:00,0.79015,0.79015,0.7899,0.78995,1948000000.0
2008-04-07 22:00:00,0.78995,0.79,0.7897,0.78975,2403900000.0
2008-04-07 22:15:00,0.78975,0.79,0.7897,0.78995,3956000000.0
2008-04-07 22:30:00,0.78995,0.79075,0.78995,0.79045,1665600000.0
2008-04-07 22:45:00,0.79045,0.79045,0.7899,0.7899,3403400000.0
2008-04-07 23:00:00,0.79,0.7901,0.7897,0.78985,8423600000.0
2008-04-07 23:15:00,0.78985,0.7899,0.7896,0.78985,5388999997.0
2008-04-07 23:30:00,0.78985,0.7901,0.78975,0.7899,16746499991.0
2008-04-07 23:45:00,0.79,0.79005,0.7896,0.7896,26450999879.0
2008-04-08 00:00:00,0.7898,0.78985,0.7896,0.7898,12922700000.0
2008-04-08 00:15:00,0.79,0.7901,0.7898,0.78985,6496299975.0
2008-04-08 00:30:00,0.78985,0.79,0.7896,0.78975,16287099973.0
2008-04-08 00:45:00,0.78975,0.78995,0.7896,0.78965,12842799995.0
2008-04-08 01:00:00,0.78965,0.7898,0.7895,0.7895,20378699996.0
2008-04-08 01:15:00,0.7895,0.7897,0.7895,0.78965,7543500004.0
2008-04-08 01:30:00,0.78965,0.79,0.7896,0.78985,14536399783.0
2008-04-08 01:45:00,0.78985,0.79,0.7897,0.79,7674299999.0
2008-04-08 02:00:00,0.79,0.7931,0.7899,0.7923,18254399875.0
2008-04-08 02:15:00,0.7923,0.79305,0.79205,0.7925,15301799971.0
2008-04-08 02:30:00,0.7925,0.793,0.7922,0.793,17406300062.0
2008-04-08 02:45:00,0.793,0.79305,0.7925,0.79255,19858099785.0
2008-04-08 03:00:00,0.79255,0.7931,0.79255,0.7928,16491799780.0
2008-04-08 03:15:00,0.7929,0.7929,0.7927,0.7928,19430499821.0
2008-04-08 03:30:00,0.7928,0.793,0.7928,0.7929,10424799966.0
2008-04-08 03:45:00,0.7928,0.7928,0.7924,0.7925,14138000022.0
2008-04-08 04:00:00,0.7925,0.7925,0.7921,0.79215,16190599941.0
2008-04-08 04:15:00,0.79215,0.7926,0.79205,0.7925,16418799915.0
2008-04-08 04:30:00,0.7925,0.7928,0.79225,0.7926,14041099729.0
2008-04-08 04:45:00,0.7928,0.793,0.7926,0.7929,18020900026.0
2008-04-08 05:00:00,0.79295,0.7931,0.7927,0.7927,17060499892.0
2008-04-08 05:15:00,0.7927,0.7928,0.7921,0.7922,19749099988.0
2008-04-08 05:30:00,0.7922,0.7922,0.7913,0.7915,23689199825.0
2008-04-08 05:45:00,0.7914,0.7917,0.7912,0.7914,18389599743.0
2008-04-08 06:00:00,0.7915,0.7915,0.7913,0.7914,12863700004.0
2008-04-08 06:15:00,0.7913,0.792,0.7913,0.7917,13089999972.0
2008-04-08 06:30:00,0.7917,0.7919,0.7915,0.7919,13549799879.0
2008-04-08 06:45:00,0.7918,0.7923,0.7915,0.792,23971799750.0
2008-04-08 07:00:00,0.7921,0.7923,0.7919,0.7921,20716999833.0
2008-04-08 07:15:00,0.792,0.79215,0.7917,0.7919,16166900011.0
2008-04-08 07:30:00,0.7919,0.7922,0.79175,0.7919,16905799983.0
2008-04-08 07:45:00,0.7919,0.7928,0.7918,0.79265,16226500013.0
2008-04-08 08:00:00,0.79265,0.7927,0.79215,0.79225,12806199996.0
2008-04-08 08:15:00,0.79225,0.79275,0.7921,0.7923,17876399977.0
2008-04-08 08:30:00,0.7923,0.7937,0.7923,0.7937,16192500016.0
2008-04-08 08:45:00,0.7937,0.79385,0.79325,0.7937,21453700024.0
2008-04-08 09:00:00,0.7937,0.79585,0.7937,0.79555,9366769664.0
2008-04-08 09:15:00,0.79555,0.79665,0.7954,0.7963,3864100000.0
2008-04-08 09:30:00,0.7963,0.79735,0.79625,0.7966,2546800000.0
2008-04-08 09:45:00,0.7966,0.7969,0.79635,0.79665,2064300000.0
2008-04-08 10:00:00,0.79665,0.79735,0.79665,0.7971,3525400001.0
2008-04-08 10:15:00,0.7971,0.7978,0.79695,0.79715,1924550000.0
2008-04-08 10:30:00,0.79715,0.79765,0.7966,0.79695,3052000000.0
2008-04-08 10:45:00,0.79695,0.7977,0.79655,0.7969,3285100000.0
2008-04-08 11:00:00,0.7969,0.7973,0.7965,0.79725,5185600000.0
2008-04-08 11:15:00,0.79725,0.7973,0.7967,0.7969,1714800000.0
2008-04-08 11:30:00,0.7969,0.7973,0.79665,0.7967,4213000000.0
2008-04-08 11:45:00,0.7967,0.7971,0.79655,0.7968,2419500000.0
2008-04-08 12:00:00,0.7968,0.7969,0.7962,0.79655,3200999999.0
2008-04-08 12:15:00,0.79655,0.7969,0.7964,0.7965,1733125000.0
2008-04-08 12:30:00,0.7965,0.7977,0.79645,0.7977,2036300000.0
2008-04-08 12:45:00,0.7977,0.79835,0.7971,0.798,2082000000.0
2008-04-08 13:00:00,0.798,0.7988,0.7978,0.79835,1813000000.0
2008-04-08 13:15:00,0.79835,0.7985,0.7976,0.7977,1683875000.0
2008-04-08 13:30:00,0.7977,0.7983,0.7975,0.7983,1861900000.0
2008-04-08 13:45:00,0.7983,0.7985,0.7977,0.7978,2100100000.0
2008-04-08 14:00:00,0.7979,0.79815,0.79725,0.7973,1806700000.0
2008-04-08 14:15:00,0.7973,0.79775,0.79715,0.79725,1604800000.0
2008-04-08 14:30:00,0.79725,0.7979,0.7969,0.79765,1702800000.0
2008-04-08 14:45:00,0.79765,0.79775,0.79725,0.7975,1475100000.0
2008-04-08 15:00:00,0.7975,0.79755,0.7969,0.7969,1471700000.0
2008-04-08 15:15:00,0.7969,0.7973,0.7967,0.7972,1818550000.0
2008-04-08 15:30:00,0.7972,0.79775,0.7972,0.79765,3552000009.0
2008-04-08 15:45:00,0.79765,0.79805,0.79755,0.7979,7965099999.0
2008-04-08 16:00:00,0.7979,0.79895,0.7979,0.7987,3641799996.0
2008-04-08 16:15:00,0.7987,0.7988,0.7984,0.79855,2260900000.0
2008-04-08 16:30:00,0.79855,0.7986,0.7979,0.79805,2467500000.0
2008-04-08 16:45:00,0.79805,0.7984,0.7978,0.7981,1777600000.0
2008-04-08 17:00:00,0.7981,0.7982,0.7976,0.79775,1469700000.0
2008-04-08 17:15:00,0.79775,0.79785,0.7973,0.79735,2191700000.0
2008-04-08 17:30:00,0.79735,0.79765,0.79735,0.7975,2011900000.0
2008-04-08 17:45:00,0.7975,0.7977,0.79725,0.7976,1767900000.0
2008-04-08 18:00:00,0.7976,0.7977,0.79725,0.7974,2564000000.0
2008-04-08 18:15:00,0.7974,0.79815,0.79735,0.7981,6042500001.0
2008-04-08 18:30:00,0.7981,0.79835,0.79785,0.79805,4233800000.0
2008-04-08 18:45:00,0.79805,0.7982,0.798,0.7981,5149800000.0
2008-04-08 19:00:00,0.7981,0.7982,0.79795,0.7982,2750500000.0
2008-04-08 19:15:00,0.7982,0.7983,0.798,0.79815,1765600000.0
2008-04-08 19:30:00,0.79815,0.7983,0.7979,0.7979,3285800000.0
2008-04-08 19:45:00,0.7979,0.7979,0.79745,0.7975,2704399992.0
2008-04-08 20:00:00,0.7975,0.7981,0.7973,0.7981,6244900000.0
2008-04-08 20:15:00,0.7981,0.7982,0.79775,0.79785,3230400000.0
2008-04-08 20:30:00,0.79785,0.798,0.79765,0.7979,2482100000.0
2008-04-08 20:45:00,0.7979,0.79825,0.79785,0.79825,8571900000.0
2008-04-08 21:00:00,0.79825,0.7983,0.7978,0.79795,6617500000.0
2008-04-08 21:15:00,0.79795,0.798,0.7978,0.79795,7021599993.0
2008-04-08 21:30:00,0.79795,0.798,0.79775,0.79795,2652100000.0
2008-04-08 21:45:00,0.79795,0.79795,0.7977,0.7978,2857200000.0
2008-04-08 22:00:00,0.7978,0.7979,0.7977,0.7977,1952700000.0
2008-04-08 22:15:00,0.7977,0.7978,0.7975,0.7976,6612100002.0
2008-04-08 22:30:00,0.7976,0.7979,0.79745,0.7979,13186900000.0
2008-04-08 22:45:00,0.7979,0.7981,0.79775,0.79775,6478999989.0
2008-04-08 23:00:00,0.7975,0.79755,0.7974,0.7974,12580000008.0
2008-04-08 23:15:00,0.7975,0.7976,0.7973,0.79755,12391800000.0
2008-04-08 23:30:00,0.79755,0.7977,0.7975,0.7976,7655500000.0
2008-04-08 23:45:00,0.7976,0.7977,0.79755,0.7977,16591000000.0
2008-04-09 00:00:00,0.7977,0.7977,0.7972,0.7974,15380399895.0
2008-04-09 00:15:00,0.7974,0.7975,0.7972,0.7973,15373600006.0
2008-04-09 00:30:00,0.7973,0.79795,0.79725,0.7977,6269200000.0
2008-04-09 00:45:00,0.7977,0.79805,0.7976,0.79795,7784099998.0
2008-04-09 01:00:00,0.79795,0.7981,0.7978,0.7979,12443300000.0
2008-04-09 01:15:00,0.7979,0.798,0.7977,0.7978,15098200000.0
2008-04-09 01:30:00,0.7978,0.79785,0.7976,0.7977,9730400000.0
2008-04-09 01:45:00,0.7977,0.79805,0.7977,0.7978,17226500000.0
2008-04-09 02:00:00,0.7978,0.7982,0.79765,0.79815,17074699990.0
2008-04-09 02:15:00,0.79815,0.799,0.7981,0.7988,13383300013.0
2008-04-09 02:30:00,0.7987,0.7994,0.7987,0.7988,18898399967.0
2008-04-09 02:45:00,0.7987,0.7989,0.7982,0.7983,12765400000.0
2008-04-09 03:00:00,0.7983,0.7988,0.7983,0.79865,18573899881.0
2008-04-09 03:15:00,0.79865,0.7987,0.7983,0.7985,11413700086.0
2008-04-09 03:30:00,0.7985,0.79875,0.79805,0.7983,20453000002.0
2008-04-09 03:45:00,0.7984,0.7986,0.7981,0.7981,20501500002.0
2008-04-09 04:00:00,0.7981,0.79835,0.79805,0.7983,12674200000.0
2008-04-09 04:15:00,0.7983,0.7985,0.7982,0.7984,11199900004.0
2008-04-09 04:30:00,0.7983,0.7985,0.7982,0.7982,18216799993.0
2008-04-09 04:45:00,0.7983,0.7983,0.7978,0.7981,25967799972.0
2008-04-09 05:00:00,0.798,0.79855,0.798,0.7985,15865899965.0
2008-04-09 05:15:00,0.7985,0.79855,0.7984,0.7985,15560100002.0
2008-04-09 05:30:00,0.7985,0.7986,0.79845,0.7985,17754600002.0
2008-04-09 05:45:00,0.7985,0.7986,0.7982,0.79825,11449600000.0
2008-04-09 06:00:00,0.79825,0.7986,0.79825,0.79855,10186900001.0
2008-04-09 06:15:00,0.79855,0.7991,0.79855,0.79875,1802700000.0
2008-04-09 06:30:00,0.79875,0.7989,0.79845,0.79855,4771900015.0
2008-04-09 06:45:00,0.79855,0.799,0.79855,0.79865,2757100001.0
2008-04-09 07:00:00,0.7987,0.7987,0.79835,0.79845,6629499914.0
2008-04-09 07:15:00,0.79845,0.79875,0.7984,0.79865,3639500000.0
2008-04-09 07:30:00,0.79865,0.799,0.7986,0.7988,3804200000.0
2008-04-09 07:45:00,0.7988,0.7988,0.7984,0.79845,1599800000.0
2008-04-09 08:00:00,0.79845,0.79895,0.79825,0.7988,3567200000.0
2008-04-09 08:15:00,0.7988,0.79935,0.79865,0.7993,3692800000.0
2008-04-09 08:30:00,0.7993,0.8,0.799,0.7991,2946100002.0
2008-04-09 08:45:00,0.7991,0.79965,0.79905,0.79955,2182099991.0
2008-04-09 09:00:00,0.79955,0.7997,0.7986,0.7989,2670499999.0
2008-04-09 09:15:00,0.7989,0.79935,0.7986,0.7992,3369999992.0
2008-04-09 09:30:00,0.7992,0.7994,0.79855,0.7987,3106900000.0
2008-04-09 09:45:00,0.7987,0.7992,0.7986,0.79865,2299499983.0
2008-04-09 10:00:00,0.79865,0.7987,0.79805,0.7982,6383199980.0
2008-04-09 10:15:00,0.7982,0.7983,0.7977,0.7981,3887999986.0
2008-04-09 10:30:00,0.7981,0.7981,0.7968,0.7972,5798699996.0
2008-04-09 10:45:00,0.7972,0.79815,0.7971,0.79795,3226899988.0
2008-04-09 11:00:00,0.79795,0.7987,0.7977,0.7978,9899100022.0
2008-04-09 11:15:00,0.7978,0.7987,0.7977,0.79855,4076500001.0
2008-04-09 11:30:00,0.79855,0.79865,0.798,0.7981,3824500004.0
2008-04-09 11:45:00,0.7981,0.7986,0.7981,0.7985,2748500002.0
2008-04-09 12:00:00,0.7985,0.79855,0.79835,0.7984,1912900003.0
2008-04-09 12:15:00,0.7984,0.7986,0.79835,0.79845,3532499999.0
2008-04-09 12:30:00,0.79845,0.7986,0.79825,0.79825,3247300005.0
2008-04-09 12:45:00,0.79825,0.7985,0.79805,0.79825,3992799998.0
2008-04-09 13:00:00,0.79825,0.79835,0.7977,0.79775,6610099971.0
2008-04-09 13:15:00,0.79775,0.7978,0.79665,0.7971,9775499937.0
2008-04-09 13:30:00,0.79705,0.79755,0.79705,0.79735,4980300025.0
2008-04-09 13:45:00,0.79735,0.79755,0.79705,0.7973,2001419996.0
2008-04-09 14:00:00,0.7973,0.7976,0.79705,0.7976,2929199990.0
2008-04-09 14:15:00,0.79765,0.7982,0.7975,0.79815,6648299970.0
2008-04-09 14:30:00,0.79815,0.79845,0.79785,0.79795,4196800029.0
2008-04-09 14:45:00,0.79795,0.79865,0.7979,0.79855,5205299973.0
2008-04-09 15:00:00,0.79855,0.7992,0.79855,0.799,4466400010.0
2008-04-09 15:15:00,0.799,0.79905,0.79855,0.79885,6113999995.0
2008-04-09 15:30:00,0.79885,0.7992,0.79855,0.79915,5140100000.0
2008-04-09 15:45:00,0.79915,0.7992,0.7981,0.79845,8012200007.0
2008-04-09 16:00:00,0.79845,0.79875,0.79785,0.79825,7811700003.0
2008-04-09 16:15:00,0.79825,0.7984,0.7976,0.7982,6625099995.0
2008-04-09 16:30:00,0.7982,0.7992,0.79815,0.7989,7716200001.0
2008-04-09 16:45:00,0.7989,0.7994,0.79885,0.79915,5662900007.0
2008-04-09 17:00:00,0.7991,0.79915,0.79865,0.7989,3428300011.0
2008-04-09 17:15:00,0.7989,0.7997,0.79885,0.79965,5740999999.0
2008-04-09 17:30:00,0.79965,0.80115,0.7996,0.8011,6631300002.0
2008-04-09 17:45:00,0.8011,0.8013,0.80065,0.80115,3993700010.0
2008-04-09 18:00:00,0.80115,0.80125,0.80065,0.80085,3165499999.0
2008-04-09 18:15:00,0.80085,0.80105,0.8006,0.8009,2722699999.0
2008-04-09 18:30:00,0.8009,0.8013,0.8006,0.8012,2673100000.0
2008-04-09 18:45:00,0.8012,0.80195,0.8012,0.80175,5085300003.0
2008-04-09 19:00:00,0.80175,0.80195,0.8011,0.80135,2868800001.0
2008-04-09 19:15:00,0.80135,0.8014,0.80095,0.8014,2585499990.0
2008-04-09 19:30:00,0.8014,0.80155,0.8012,0.80135,2241100000.0
2008-04-09 19:45:00,0.80135,0.8017,0.80135,0.80155,1365599999.0
2008-04-09 20:00:00,0.80155,0.80195,0.8013,0.80195,2111800002.0
2008-04-09 20:15:00,0.80195,0.80235,0.80185,0.80185,3649399999.0
2008-04-09 20:30:00,0.80185,0.802,0.8016,0.8017,2194700001.0
2008-04-09 20:45:00,0.8017,0.80185,0.8012,0.80125,4462400001.0
2008-04-09 21:00:00,0.8012,0.80155,0.8011,0.80135,4035099998.0
2008-04-09 21:15:00,0.80135,0.80145,0.80105,0.80135,3814100009.0
2008-04-09 21:30:00,0.80135,0.8015,0.80105,0.80115,2109700000.0
2008-04-09 21:45:00,0.80115,0.80115,0.80065,0.8008,2645300000.0
2008-04-09 22:00:00,0.8008,0.80105,0.80075,0.80085,1198300001.0
2008-04-09 22:15:00,0.80085,0.80085,0.80045,0.80045,1157600000.0
2008-04-09 22:30:00,0.8005,0.8009,0.80035,0.8007,781100000.0
2008-04-09 22:45:00,0.8007,0.8012,0.80065,0.801,868700000.0
2008-04-09 23:00:00,0.801,0.8012,0.8007,0.8011,6098800000.0
2008-04-09 23:15:00,0.8011,0.80135,0.801,0.80125,1888599999.0
2008-04-09 23:30:00,0.80125,0.8015,0.8011,0.8014,956500000.0
2008-04-09 23:45:00,0.8014,0.8016,0.8012,0.8015,2992699994.0
2008-04-10 00:00:00,0.8015,0.8016,0.80105,0.80115,7736699998.0
2008-04-10 00:15:00,0.80115,0.8012,0.8007,0.8009,2880299978.0
2008-04-10 00:30:00,0.8009,0.8016,0.8009,0.8013,2754399998.0
2008-04-10 00:45:00,0.8013,0.8017,0.8012,0.8015,4308000001.0
2008-04-10 01:00:00,0.8015,0.8015,0.80125,0.8013,3293200000.0
2008-04-10 01:15:00,0.8013,0.8014,0.8012,0.8013,961000000.0
2008-04-10 01:30:00,0.8013,0.8014,0.8012,0.8013,2724399982.0
2008-04-10 01:45:00,0.8013,0.8014,0.8009,0.8014,3544900000.0
2008-04-10 02:00:00,0.8014,0.8017,0.8013,0.8017,7126600036.0
2008-04-10 02:15:00,0.8017,0.802,0.8015,0.8016,7795699966.0
2008-04-10 02:30:00,0.8016,0.802,0.8014,0.8016,8709699937.0
2008-04-10 02:45:00,0.8016,0.80175,0.8012,0.8016,15276699897.0
2008-04-10 03:00:00,0.8016,0.8016,0.8013,0.8015,10766299934.0
2008-04-10 03:15:00,0.8015,0.8021,0.8015,0.80185,11354599899.0
2008-04-10 03:30:00,0.80185,0.8021,0.8018,0.8018,10562700001.0
2008-04-10 03:45:00,0.8018,0.8019,0.8014,0.8015,9732600035.0
2008-04-10 04:00:00,0.8015,0.8016,0.80095,0.8013,8812899953.0
2008-04-10 04:15:00,0.8013,0.8015,0.80115,0.8012,7373500037.0
2008-04-10 04:30:00,0.8012,0.8012,0.8006,0.8007,7963399991.0
2008-04-10 04:45:00,0.8007,0.80085,0.8004,0.8004,9551600054.0
2008-04-10 05:00:00,0.8004,0.80085,0.8004,0.80085,11797099999.0
2008-04-10 05:15:00,0.80085,0.80105,0.8007,0.80105,7154099997.0
2008-04-10 05:30:00,0.80105,0.80105,0.8006,0.8008,8050400005.0
2008-04-10 05:45:00,0.8008,0.8013,0.80065,0.801,13125999975.0
2008-04-10 06:00:00,0.801,0.8011,0.80065,0.8008,13627999930.0
2008-04-10 06:15:00,0.8008,0.8009,0.8004,0.8007,8667400042.0
2008-04-10 06:30:00,0.8007,0.8009,0.8004,0.8008,13478000002.0
2008-04-10 06:45:00,0.8008,0.80135,0.80075,0.801,14436399929.0
2008-04-10 07:00:00,0.801,0.8014,0.8008,0.80115,15476899937.0
2008-04-10 07:15:00,0.80115,0.80115,0.8008,0.801,12257800067.0
2008-04-10 07:30:00,0.801,0.8016,0.801,0.8016,11407399954.0
2008-04-10 07:45:00,0.8016,0.80265,0.8015,0.80225,15815199970.0
2008-04-10 08:00:00,0.80225,0.80255,0.8016,0.80175,5537700002.0
2008-04-10 08:15:00,0.8017,0.8018,0.8013,0.80145,2771800000.0
2008-04-10 08:30:00,0.80145,0.80155,0.80105,0.80115,6822400020.0
2008-04-10 08:45:00,0.80115,0.80185,0.80115,0.8014,6630500004.0
2008-04-10 09:00:00,0.8014,0.8018,0.8013,0.8013,4635599997.0
2008-04-10 09:15:00,0.8013,0.80165,0.8012,0.80145,8157200007.0
2008-04-10 09:30:00,0.80145,0.8016,0.80055,0.80075,3469700000.0
2008-04-10 09:45:00,0.80075,0.80175,0.8005,0.80165,4946899987.0
2008-04-10 10:00:00,0.80165,0.80165,0.80105,0.80135,5625800010.0
2008-04-10 10:15:00,0.80135,0.8017,0.80095,0.80155,7850599972.0
2008-04-10 10:30:00,0.80155,0.80285,0.8013,0.80265,4355400001.0
2008-04-10 10:45:00,0.80265,0.8028,0.80205,0.8024,4239299999.0
2008-04-10 11:00:00,0.8024,0.8028,0.80165,0.80245,6406600002.0
2008-04-10 11:15:00,0.80245,0.80255,0.8009,0.80145,7523749994.0
2008-04-10 11:30:00,0.80145,0.8017,0.80095,0.8016,4994200041.0
2008-04-10 11:45:00,0.8016,0.80175,0.80105,0.8014,6372199976.0
2008-04-10 12:00:00,0.8014,0.80175,0.80135,0.8015,5005099997.0
2008-04-10 12:15:00,0.8015,0.8018,0.8014,0.80165,4125699991.0
2008-04-10 12:30:00,0.80165,0.8018,0.8015,0.8017,5537300003.0
2008-04-10 12:45:00,0.8017,0.8026,0.80155,0.8021,7820299996.0
2008-04-10 13:00:00,0.80215,0.80275,0.8005,0.8026,3850752000.0
2008-04-10 13:15:00,0.8026,0.8028,0.80215,0.8027,2714000000.0
2008-04-10 13:30:00,0.8027,0.80285,0.802,0.8021,4116000000.0
2008-04-10 13:45:00,0.8021,0.8025,0.8015,0.8017,3168400000.0
2008-04-10 14:00:00,0.8017,0.80175,0.80085,0.80085,4128200000.0
2008-04-10 14:15:00,0.80085,0.8015,0.8004,0.8005,2925900000.0
2008-04-10 14:30:00,0.8005,0.8009,0.8002,0.8002,3565500000.0
2008-04-10 14:45:00,0.8002,0.8007,0.79955,0.8005,2775399999.0
2008-04-10 15:00:00,0.8005,0.80075,0.7992,0.7995,2455300000.0
2008-04-10 15:15:00,0.7995,0.7998,0.79875,0.79945,2537000000.0
2008-04-10 15:30:00,0.79945,0.79995,0.79895,0.799,2738700000.0
2008-04-10 15:45:00,0.799,0.7997,0.7987,0.7997,2639499999.0
2008-04-10 16:00:00,0.7997,0.7998,0.7992,0.79925,2011799998.0
2008-04-10 16:15:00,0.79925,0.7993,0.7987,0.7988,2551100000.0
2008-04-10 16:30:00,0.7988,0.79965,0.7987,0.7992,2529400000.0
2008-04-10 16:45:00,0.7992,0.7992,0.79785,0.79795,3011800000.0
2008-04-10 17:00:00,0.79795,0.7991,0.7978,0.7979,2514900000.0
2008-04-10 17:15:00,0.79795,0.79815,0.7967,0.79785,3876799999.0
2008-04-10 17:30:00,0.79785,0.7981,0.797,0.7972,5481000000.0
2008-04-10 17:45:00,0.79715,0.7976,0.79685,0.7974,6462800013.0
2008-04-10 18:00:00,0.7974,0.79845,0.7973,0.7984,2814200000.0
2008-04-10 18:15:00,0.7984,0.79845,0.7981,0.7982,2444100000.0
2008-04-10 18:30:00,0.7982,0.7983,0.7972,0.79765,1851999998.0
2008-04-10 18:45:00,0.79765,0.79795,0.7974,0.7975,3461000000.0
2008-04-10 19:00:00,0.7975,0.7979,0.7974,0.79775,2639600000.0
2008-04-10 19:15:00,0.79775,0.798,0.7976,0.7977,2468600000.0
2008-04-10 19:30:00,0.7977,0.7977,0.79725,0.7976,3461600000.0
2008-04-10 19:45:00,0.7976,0.7982,0.7976,0.7981,2120000003.0
2008-04-10 20:00:00,0.7981,0.79815,0.79785,0.79785,1103400000.0
2008-04-10 20:15:00,0.79785,0.79865,0.7978,0.7985,3351600000.0
2008-04-10 20:30:00,0.7985,0.79875,0.79775,0.7981,4225000000.0
2008-04-10 20:45:00,0.7981,0.79865,0.79795,0.79815,2010100000.0
2008-04-10 21:00:00,0.79815,0.7983,0.7979,0.7981,2198200000.0
2008-04-10 21:15:00,0.7981,0.7982,0.79775,0.7981,4305000000.0
2008-04-10 21:30:00,0.7981,0.79825,0.79785,0.79795,2861900000.0
2008-04-10 21:45:00,0.79795,0.7982,0.79785,0.7979,2649100000.0
2008-04-10 22:00:00,0.7979,0.7981,0.7979,0.7981,2001800000.0
2008-04-10 22:15:00,0.7981,0.79835,0.7981,0.7982,1257000000.0
2008-04-10 22:30:00,0.7982,0.7985,0.7981,0.7985,2165900000.0
2008-04-10 22:45:00,0.7985,0.7988,0.7984,0.79875,5719500000.0
2008-04-10 23:00:00,0.79875,0.79875,0.79835,0.79845,5551300000.0
2008-04-10 23:15:00,0.79845,0.7985,0.7983,0.79845,4834900000.0
2008-04-10 23:30:00,0.79845,0.7986,0.79825,0.7984,12790790536.0
2008-04-10 23:45:00,0.7984,0.7984,0.7981,0.7983,13771900035.0
2008-04-11 00:00:00,0.7983,0.79855,0.7982,0.79845,9665700001.0
2008-04-11 00:15:00,0.79845,0.7986,0.7984,0.7985,12647500000.0
2008-04-11 00:30:00,0.7985,0.7987,0.7981,0.7981,12470799858.0
2008-04-11 00:45:00,0.798,0.7987,0.798,0.7983,20734499992.0
2008-04-11 01:00:00,0.79825,0.7985,0.79805,0.79825,14953800024.0
2008-04-11 01:15:00,0.79825,0.7983,0.798,0.79815,20456300046.0
2008-04-11 01:30:00,0.79815,0.79865,0.79795,0.7985,18247000015.0
2008-04-11 01:45:00,0.7985,0.7988,0.7984,0.7985,21010600044.0
2008-04-11 02:00:00,0.7985,0.79895,0.7984,0.7986,27880199915.0
2008-04-11 02:15:00,0.7987,0.7988,0.7983,0.7984,15159300014.0
2008-04-11 02:30:00,0.7983,0.7988,0.79805,0.7984,19773000010.0
2008-04-11 02:45:00,0.7983,0.7984,0.7978,0.7982,17502599940.0
2008-04-11 03:00:00,0.7983,0.7987,0.7982,0.7987,13605200072.0
2008-04-11 03:15:00,0.7988,0.799,0.7986,0.79875,16831900006.0
2008-04-11 03:30:00,0.79875,0.79875,0.79805,0.7982,6564900000.0
2008-04-11 03:45:00,0.7982,0.7984,0.79795,0.798,15686000005.0
2008-04-11 04:00:00,0.798,0.7981,0.7977,0.7981,14689899788.0
2008-04-11 04:15:00,0.798,0.7982,0.798,0.7981,11148499953.0
2008-04-11 04:30:00,0.7982,0.7984,0.7981,0.7984,10818200007.0
2008-04-11 04:45:00,0.79835,0.79845,0.79815,0.79825,9058300005.0
2008-04-11 05:00:00,0.7984,0.7987,0.79825,0.7986,13227099991.0
2008-04-11 05:15:00,0.7985,0.79875,0.79835,0.7984,10536700008.0
2008-04-11 05:30:00,0.7984,0.7986,0.7983,0.79855,13651300021.0
2008-04-11 05:45:00,0.7985,0.7985,0.79835,0.79845,4732700000.0
2008-04-11 06:00:00,0.79845,0.79865,0.798,0.79805,3115700000.0
2008-04-11 06:15:00,0.79805,0.7983,0.79785,0.7981,1908300000.0
2008-04-11 06:30:00,0.7981,0.79825,0.798,0.798,2087000000.0
2008-04-11 06:45:00,0.798,0.7986,0.79795,0.7984,2333600000.0
2008-04-11 07:00:00,0.7984,0.7992,0.79825,0.79895,6280400000.0
2008-04-11 07:15:00,0.79895,0.7993,0.79855,0.79855,8086200006.0
2008-04-11 07:30:00,0.79855,0.7988,0.7983,0.79855,10789475022.0
2008-04-11 07:45:00,0.79855,0.7992,0.79855,0.79905,3478500000.0
2008-04-11 08:00:00,0.79905,0.7998,0.7986,0.79965,2800707000.0
2008-04-11 08:15:00,0.79965,0.8001,0.79935,0.7999,3133800000.0
2008-04-11 08:30:00,0.7999,0.8003,0.7998,0.8002,3681599981.0
2008-04-11 08:45:00,0.8002,0.8014,0.80005,0.8012,3506699998.0
2008-04-11 09:00:00,0.8012,0.8019,0.8012,0.8015,5852499986.0
2008-04-11 09:15:00,0.80155,0.80175,0.80115,0.8015,2191000000.0
2008-04-11 09:30:00,0.8015,0.80205,0.8014,0.80155,2515000000.0
2008-04-11 09:45:00,0.80155,0.8016,0.8008,0.8015,3725999999.0
2008-04-11 10:00:00,0.8015,0.80155,0.80095,0.80105,3291500000.0
2008-04-11 10:15:00,0.801,0.80115,0.8009,0.80095,3191299999.0
2008-04-11 10:30:00,0.8009,0.8011,0.8006,0.80065,4122200000.0
2008-04-11 10:45:00,0.80065,0.8013,0.80065,0.80125,4794800000.0
2008-04-11 11:00:00,0.80125,0.8018,0.8012,0.80175,3443700000.0
2008-04-11 11:15:00,0.80175,0.8018,0.8014,0.8017,3743700000.0
2008-04-11 11:30:00,0.8017,0.8018,0.8013,0.8014,3209700000.0
2008-04-11 11:45:00,0.8014,0.8017,0.80105,0.8011,4345275002.0
2008-04-11 12:00:00,0.8011,0.8016,0.80085,0.80115,2720300000.0
2008-04-11 12:15:00,0.80115,0.8014,0.801,0.80125,5204599999.0
2008-04-11 12:30:00,0.8013,0.8019,0.8012,0.80175,3770700001.0
2008-04-11 12:45:00,0.80175,0.8022,0.8015,0.8015,9647900005.0
2008-04-11 13:00:00,0.8015,0.80225,0.8011,0.80205,4929300007.0
2008-04-11 13:15:00,0.80205,0.80345,0.80195,0.80295,4820600003.0
2008-04-11 13:30:00,0.80295,0.80295,0.8014,0.8015,4832999995.0
2008-04-11 13:45:00,0.8015,0.8022,0.8015,0.80185,5386499998.0
2008-04-11 14:00:00,0.80185,0.80215,0.80155,0.80165,4667700000.0
2008-04-11 14:15:00,0.8017,0.8024,0.8016,0.80225,4575900000.0
2008-04-11 14:30:00,0.80225,0.80285,0.8015,0.80255,9768700000.0
2008-04-11 14:45:00,0.80255,0.80345,0.8025,0.803,10502700018.0
2008-04-11 15:00:00,0.803,0.8032,0.80255,0.80275,4816550000.0
2008-04-11 15:15:00,0.80275,0.80345,0.80275,0.80345,5155625003.0
2008-04-11 15:30:00,0.8035,0.8035,0.8027,0.8029,4038825000.0
2008-04-11 15:45:00,0.8029,0.80335,0.80265,0.80305,6198100002.0
2008-04-11 16:00:00,0.80305,0.8034,0.80295,0.8031,10193900017.0
2008-04-11 16:15:00,0.8031,0.80325,0.8028,0.80285,4370700000.0
2008-04-11 16:30:00,0.80285,0.80375,0.80285,0.80315,4468200000.0
2008-04-11 16:45:00,0.80315,0.80315,0.80215,0.8024,3155600000.0
2008-04-11 17:00:00,0.8024,0.8032,0.80205,0.8028,3363899996.0
2008-04-11 17:15:00,0.8028,0.80335,0.8027,0.80315,6744100001.0
2008-04-11 17:30:00,0.80315,0.80335,0.8022,0.8022,3034000000.0
2008-04-11 17:45:00,0.8022,0.8026,0.8013,0.8016,3525500000.0
2008-04-11 18:00:00,0.8016,0.8027,0.80115,0.8025,4161400000.0
2008-04-11 18:15:00,0.8025,0.8027,0.8022,0.80235,3873899999.0
2008-04-11 18:30:00,0.80235,0.80265,0.8021,0.80215,2750300000.0
2008-04-11 18:45:00,0.80215,0.8023,0.8019,0.80215,2806000000.0
2008-04-11 19:00:00,0.80215,0.8024,0.80165,0.8017,3768200000.0
2008-04-11 19:15:00,0.8017,0.8021,0.8017,0.8021,3438800000.0
2008-04-11 19:30:00,0.8021,0.80215,0.8019,0.80205,2543300000.0
2008-04-11 19:45:00,0.80205,0.80245,0.8018,0.8021,2723300000.0
2008-04-11 20:00:00,0.8021,0.8024,0.80175,0.8021,4210799998.0
2008-04-11 20:15:00,0.8021,0.8028,0.8018,0.8021,3135000000.0
2008-04-11 20:30:00,0.8021,0.8029,0.80205,0.80275,6459600000.0
2008-04-11 20:45:00,0.80275,0.8031,0.8027,0.8028,5640500068.0
2008-04-11 21:00:00,0.8028,0.8029,0.8026,0.8028,12569800000.0
2008-04-11 21:15:00,0.8029,0.8032,0.8025,0.8032,7688800000.0
2008-04-11 21:30:00,0.8032,0.80325,0.8027,0.8027,10404600021.0
2008-04-11 21:45:00,0.8028,0.8028,0.8023,0.80245,16197599960.0
2008-04-11 22:00:00,0.80245,0.80275,0.8021,0.8025,8017900018.0
2008-04-11 22:15:00,0.8025,0.80285,0.8023,0.8024,3884499999.0
2008-04-11 22:30:00,0.8024,0.8024,0.8018,0.80225,13713299961.0
2008-04-11 22:45:00,0.8022,0.8032,0.8022,0.8027,21327999998.0
2008-04-13 23:00:00,0.7984,0.7989,0.7984,0.79875,6493600000.0
2008-04-13 23:15:00,0.79875,0.7992,0.79865,0.7987,2420050000.0
2008-04-13 23:30:00,0.79865,0.7987,0.79825,0.7983,4082400000.0
2008-04-13 23:45:00,0.7983,0.7986,0.7982,0.79835,5798399999.0
2008-04-14 00:00:00,0.7987,0.7988,0.7981,0.7981,13663599970.0
2008-04-14 00:15:00,0.7982,0.7984,0.7979,0.7983,14468500159.0
2008-04-14 00:30:00,0.7983,0.7985,0.79785,0.7979,17666300272.0
2008-04-14 00:45:00,0.7979,0.79895,0.7979,0.79895,12110499946.0
2008-04-14 01:00:00,0.79895,0.79905,0.7985,0.7988,8230999999.0
2008-04-14 01:15:00,0.7988,0.7989,0.7985,0.7987,13031800002.0
2008-04-14 01:30:00,0.7987,0.799,0.79855,0.799,10188599993.0
2008-04-14 01:45:00,0.799,0.79905,0.7985,0.7986,16461700054.0
2008-04-14 02:00:00,0.7987,0.7989,0.7983,0.7984,19179800247.0
2008-04-14 02:15:00,0.7983,0.7984,0.79705,0.7972,18719799932.0
2008-04-14 02:30:00,0.7972,0.7973,0.79705,0.7972,13861700049.0
2008-04-14 02:45:00,0.7972,0.7977,0.79715,0.7975,21087700332.0
2008-04-14 03:00:00,0.7976,0.7978,0.7974,0.7976,23608000598.0
2008-04-14 03:15:00,0.7976,0.7977,0.7972,0.7973,20812600644.0
2008-04-14 03:30:00,0.7972,0.7975,0.7972,0.7974,20764000175.0
2008-04-14 03:45:00,0.7974,0.7976,0.797,0.79705,13534799999.0
2008-04-14 04:00:00,0.7971,0.7972,0.7969,0.7972,12075699997.0
2008-04-14 04:15:00,0.7972,0.7975,0.7971,0.79725,10447299983.0
2008-04-14 04:30:00,0.7973,0.7978,0.797,0.7974,20886600107.0
2008-04-14 04:45:00,0.7975,0.7975,0.7971,0.79725,16455099972.0
2008-04-14 05:00:00,0.79725,0.7976,0.7969,0.7975,15583100066.0
2008-04-14 05:15:00,0.7975,0.7976,0.7973,0.79745,21014400931.0
2008-04-14 05:30:00,0.7976,0.798,0.7974,0.7975,9715700147.0
2008-04-14 05:45:00,0.7975,0.7977,0.7974,0.7975,14346799645.0
2008-04-14 06:00:00,0.7974,0.7975,0.7967,0.7969,15062399972.0
2008-04-14 06:15:00,0.797,0.7973,0.7969,0.797,21213799984.0
2008-04-14 06:30:00,0.797,0.7973,0.7961,0.7962,20426099828.0
2008-04-14 06:45:00,0.7963,0.7967,0.79625,0.79665,10006399871.0
2008-04-14 07:00:00,0.79665,0.7973,0.7966,0.7972,12357700178.0
2008-04-14 07:15:00,0.7973,0.7979,0.7972,0.79735,9696099987.0
2008-04-14 07:30:00,0.79735,0.7977,0.797,0.79765,10098500000.0
2008-04-14 07:45:00,0.7976,0.79865,0.7976,0.7985,8828700081.0
2008-04-14 08:00:00,0.79845,0.7986,0.7978,0.7978,3970200000.0
2008-04-14 08:15:00,0.7978,0.7979,0.7971,0.7976,2946700000.0
2008-04-14 08:30:00,0.7976,0.79925,0.7976,0.7991,2617500002.0
2008-04-14 08:45:00,0.7991,0.79975,0.79885,0.7995,4880399970.0
2008-04-14 09:00:00,0.79945,0.7996,0.79875,0.7995,3743900001.0
2008-04-14 09:15:00,0.7995,0.80085,0.7994,0.8004,4818700002.0
2008-04-14 09:30:00,0.8004,0.8007,0.80005,0.80015,1925500000.0
2008-04-14 09:45:00,0.80015,0.80085,0.8,0.8002,3912100000.0
2008-04-14 10:00:00,0.8002,0.8005,0.79995,0.8003,2533400000.0
2008-04-14 10:15:00,0.8003,0.8003,0.79925,0.7995,2464200000.0
2008-04-14 10:30:00,0.7995,0.7998,0.79925,0.7996,4051899992.0
2008-04-14 10:45:00,0.7996,0.8001,0.7993,0.79985,2919099996.0
2008-04-14 11:00:00,0.79985,0.8003,0.79985,0.80005,4357199999.0
2008-04-14 11:15:00,0.80005,0.8003,0.7994,0.7998,4442508005.0
2008-04-14 11:30:00,0.7998,0.8001,0.7998,0.79995,2168600000.0
2008-04-14 11:45:00,0.79995,0.80005,0.79975,0.7998,3106300000.0
2008-04-14 12:00:00,0.7998,0.80005,0.7997,0.79995,2262000000.0
2008-04-14 12:15:00,0.79995,0.8008,0.79975,0.8,2170600000.0
2008-04-14 12:30:00,0.8,0.80045,0.7997,0.8004,1956100000.0
2008-04-14 12:45:00,0.8004,0.8004,0.79995,0.8001,2225500000.0
2008-04-14 13:00:00,0.80005,0.8005,0.7999,0.8003,1988900000.0
2008-04-14 13:15:00,0.8003,0.80085,0.8,0.8001,3057600000.0
2008-04-14 13:30:00,0.8001,0.8007,0.799,0.7994,2988100001.0
2008-04-14 13:45:00,0.79945,0.7995,0.7985,0.7989,2058400000.0
2008-04-14 14:00:00,0.7989,0.79895,0.7984,0.7985,3316800000.0
2008-04-14 14:15:00,0.7985,0.79855,0.7979,0.79815,2486200001.0
2008-04-14 14:30:00,0.79815,0.7989,0.7976,0.798,1865200000.0
2008-04-14 14:45:00,0.798,0.7981,0.7973,0.7979,2074900000.0
2008-04-14 15:00:00,0.7979,0.7981,0.797,0.79725,3447060000.0
2008-04-14 15:15:00,0.79725,0.79735,0.79645,0.7967,2943200000.0
2008-04-14 15:30:00,0.79675,0.7977,0.7966,0.79765,3219499999.0
2008-04-14 15:45:00,0.79765,0.79775,0.7975,0.7976,3003900000.0
2008-04-14 16:00:00,0.7976,0.7985,0.7976,0.7984,4555300000.0
2008-04-14 16:15:00,0.7984,0.7987,0.79795,0.7987,2495100000.0
2008-04-14 16:30:00,0.7987,0.79875,0.7982,0.79855,2716700000.0
2008-04-14 16:45:00,0.79855,0.7988,0.7984,0.7984,2727550000.0
2008-04-14 17:00:00,0.7985,0.79885,0.79815,0.7984,2080100000.0
2008-04-14 17:15:00,0.7984,0.7985,0.79815,0.7982,4489600000.0
2008-04-14 17:30:00,0.7982,0.79885,0.7981,0.7985,3197800000.0
2008-04-14 17:45:00,0.7985,0.79925,0.79835,0.7987,3273800000.0
2008-04-14 18:00:00,0.7987,0.7991,0.7985,0.79855,2861600000.0
2008-04-14 18:15:00,0.79855,0.7991,0.79835,0.7985,3193400000.0
2008-04-14 18:30:00,0.7985,0.79905,0.79845,0.7988,2261300000.0
2008-04-14 18:45:00,0.7988,0.799,0.7982,0.7983,1887400000.0
2008-04-14 19:00:00,0.7983,0.79935,0.7983,0.7992,3012400000.0
2008-04-14 19:15:00,0.7992,0.79945,0.79915,0.7993,1802500000.0
2008-04-14 19:30:00,0.7993,0.7994,0.7992,0.7993,2684900000.0
2008-04-14 19:45:00,0.7993,0.7996,0.799,0.7996,3014000000.0
2008-04-14 20:00:00,0.7996,0.80055,0.7995,0.8004,2939500000.0
2008-04-14 20:15:00,0.8004,0.80055,0.8001,0.8001,2841700000.0
2008-04-14 20:30:00,0.8001,0.80045,0.7997,0.7999,4460100000.0
2008-04-14 20:45:00,0.7999,0.8005,0.79975,0.80045,3452600000.0
2008-04-14 21:00:00,0.80045,0.8005,0.7998,0.79985,4264199999.0
2008-04-14 21:15:00,0.79985,0.8,0.79975,0.7999,1924300000.0
2008-04-14 21:30:00,0.7999,0.8,0.7998,0.7999,2891100000.0
2008-04-14 21:45:00,0.7999,0.80015,0.79985,0.8001,4304200000.0
2008-04-14 22:00:00,0.8001,0.8004,0.8001,0.8003,1834700000.0
2008-04-14 22:15:00,0.8003,0.8004,0.8,0.8001,1438800000.0
2008-04-14 22:30:00,0.8001,0.8002,0.7999,0.8,2523900000.0
2008-04-14 22:45:00,0.8,0.8001,0.79955,0.80005,6640000000.0
2008-04-14 23:00:00,0.8002,0.80065,0.7999,0.80055,4875500000.0
2008-04-14 23:15:00,0.80055,0.8008,0.8003,0.8006,12339599942.0
2008-04-14 23:30:00,0.8006,0.8008,0.80035,0.8008,8198700000.0
2008-04-14 23:45:00,0.8008,0.80115,0.80075,0.8011,9656299973.0
2008-04-15 00:00:00,0.801,0.8014,0.801,0.8011,19562600000.0
2008-04-15 00:15:00,0.8011,0.8013,0.801,0.801,16169500002.0
2008-04-15 00:30:00,0.801,0.8011,0.8009,0.801,14901900000.0
2008-04-15 00:45:00,0.801,0.801,0.8008,0.8008,11861900000.0
2008-04-15 01:00:00,0.8008,0.80205,0.8008,0.8018,13914000000.0
2008-04-15 01:15:00,0.8018,0.80215,0.8018,0.8021,18531900010.0
2008-04-15 01:30:00,0.8021,0.8022,0.80185,0.8021,19422599996.0
2008-04-15 01:45:00,0.8021,0.80215,0.8018,0.802,17672800000.0
2008-04-15 02:00:00,0.802,0.8022,0.8017,0.802,18645700194.0
2008-04-15 02:15:00,0.802,0.8023,0.8019,0.8022,15919300051.0
2008-04-15 02:30:00,0.8022,0.8023,0.8018,0.8022,9866099970.0
2008-04-15 02:45:00,0.8021,0.8022,0.8017,0.8018,22987200080.0
2008-04-15 03:00:00,0.8017,0.802,0.8016,0.8016,22939600035.0
2008-04-15 03:15:00,0.8016,0.8017,0.8015,0.8015,16306400020.0
2008-04-15 03:30:00,0.8015,0.8015,0.8011,0.8013,15966000031.0
2008-04-15 03:45:00,0.8014,0.8014,0.8012,0.8014,14163700001.0
2008-04-15 04:00:00,0.8014,0.8015,0.8011,0.80135,18308500089.0
2008-04-15 04:15:00,0.8013,0.8015,0.8012,0.8012,12917700039.0
2008-04-15 04:30:00,0.8011,0.8016,0.8011,0.8014,17897600030.0
2008-04-15 04:45:00,0.8014,0.8015,0.80125,0.8015,16973400059.0
2008-04-15 05:00:00,0.8015,0.8016,0.8014,0.8015,15980499603.0
2008-04-15 05:15:00,0.8016,0.8016,0.8013,0.8014,17702400339.0
2008-04-15 05:30:00,0.8014,0.8016,0.8012,0.8015,12404300201.0
2008-04-15 05:45:00,0.8015,0.8017,0.8014,0.80145,10452599941.0
2008-04-15 06:00:00,0.80145,0.8016,0.8011,0.8015,13654299990.0
2008-04-15 06:15:00,0.8015,0.8016,0.801,0.80135,9719199992.0
2008-04-15 06:30:00,0.80135,0.80135,0.8011,0.80125,12578599986.0
2008-04-15 06:45:00,0.8014,0.8019,0.8013,0.8013,9795400000.0
2008-04-15 07:00:00,0.8014,0.8018,0.8013,0.8018,11550400034.0
2008-04-15 07:15:00,0.8018,0.8023,0.8017,0.8023,20591000125.0
2008-04-15 07:30:00,0.8023,0.8029,0.80205,0.8025,17987699923.0
2008-04-15 07:45:00,0.80255,0.8029,0.8024,0.8027,21719000044.0
2008-04-15 08:00:00,0.8027,0.80305,0.8024,0.80295,15897100060.0
2008-04-15 08:15:00,0.80295,0.8035,0.8028,0.80325,20990299912.0
2008-04-15 08:30:00,0.80325,0.8033,0.8026,0.80315,12469399998.0
2008-04-15 08:45:00,0.80315,0.8036,0.8031,0.8034,17667899922.0
2008-04-15 09:00:00,0.8033,0.8036,0.8031,0.8032,23119999893.0
2008-04-15 09:15:00,0.8033,0.8041,0.8033,0.8041,19045200066.0
2008-04-15 09:30:00,0.8041,0.8044,0.804,0.8042,20689299911.0
2008-04-15 09:45:00,0.8043,0.80445,0.804,0.8044,18725800070.0
2008-04-15 10:00:00,0.8045,0.8051,0.804,0.804,21421400060.0
2008-04-15 10:15:00,0.804,0.8042,0.8035,0.8037,6818300015.0
2008-04-15 10:30:00,0.8037,0.80635,0.80365,0.805,7727000011.0
2008-04-15 10:45:00,0.80505,0.80545,0.80465,0.80505,5342800003.0
2008-04-15 11:00:00,0.80505,0.80505,0.8033,0.8047,3468699996.0
2008-04-15 11:15:00,0.8047,0.805,0.8045,0.80485,2420000000.0
2008-04-15 11:30:00,0.80485,0.805,0.8047,0.8048,2164000000.0
2008-04-15 11:45:00,0.8048,0.805,0.8046,0.805,2002800000.0
2008-04-15 12:00:00,0.805,0.8051,0.8044,0.805,2952500000.0
2008-04-15 12:15:00,0.805,0.80525,0.80465,0.80505,2050799996.0
2008-04-15 12:30:00,0.80505,0.80515,0.804,0.80415,4331399998.0
2008-04-15 12:45:00,0.80415,0.80455,0.80405,0.80435,2991000000.0
2008-04-15 13:00:00,0.80435,0.80445,0.80395,0.8044,2001600000.0
2008-04-15 13:15:00,0.8044,0.80495,0.80425,0.8048,8647699996.0
2008-04-15 13:30:00,0.8048,0.8049,0.8046,0.80475,12723799982.0
2008-04-15 13:45:00,0.80475,0.8051,0.80475,0.8048,2806499999.0
2008-04-15 14:00:00,0.8048,0.8052,0.80455,0.80475,2124900000.0
2008-04-15 14:15:00,0.80475,0.8052,0.8047,0.805,2116400001.0
2008-04-15 14:30:00,0.805,0.80535,0.80425,0.80465,1650700000.0
2008-04-15 14:45:00,0.80465,0.8052,0.8045,0.80485,1678500000.0
2008-04-15 15:00:00,0.8048,0.8049,0.80415,0.8047,2053200000.0
2008-04-15 15:15:00,0.8047,0.8048,0.80415,0.8045,1346000000.0
2008-04-15 15:30:00,0.8045,0.8047,0.8041,0.8044,1404600000.0
2008-04-15 15:45:00,0.8044,0.80475,0.8043,0.8044,1006500000.0
2008-04-15 16:00:00,0.8044,0.805,0.8044,0.80485,1408500000.0
2008-04-15 16:15:00,0.80485,0.8051,0.8047,0.805,1211800000.0
2008-04-15 16:30:00,0.805,0.8051,0.80445,0.80465,1642900000.0
2008-04-15 16:45:00,0.80465,0.8054,0.80425,0.80525,1235725000.0
2008-04-15 17:00:00,0.80525,0.8053,0.8045,0.8047,1032800000.0
2008-04-15 17:15:00,0.8047,0.805,0.80425,0.8049,862000000.0
2008-04-15 17:30:00,0.8049,0.80525,0.8047,0.805,772300000.0
2008-04-15 17:45:00,0.805,0.805,0.8047,0.805,1346600000.0
2008-04-15 18:00:00,0.805,0.80525,0.805,0.80515,555000000.0
2008-04-15 18:15:00,0.80515,0.80525,0.8049,0.8049,552000000.0
2008-04-15 18:30:00,0.8049,0.8051,0.8047,0.8048,589700000.0
2008-04-15 18:45:00,0.8048,0.80495,0.80465,0.8047,419500000.0
2008-04-15 19:00:00,0.80475,0.8048,0.80425,0.80425,1003999999.0
2008-04-15 19:15:00,0.80425,0.80455,0.8037,0.8038,1358100001.0
2008-04-15 19:30:00,0.8038,0.80395,0.80325,0.8039,7971199952.0
2008-04-15 19:45:00,0.8039,0.804,0.80355,0.80365,1415500000.0
2008-04-15 20:00:00,0.80365,0.80395,0.8035,0.8039,1227799999.0
2008-04-15 20:15:00,0.8039,0.8043,0.8038,0.8042,509600000.0
2008-04-15 20:30:00,0.8042,0.8045,0.8041,0.8045,465500000.0
2008-04-15 20:45:00,0.8045,0.8049,0.8044,0.8048,2773900007.0
2008-04-15 21:00:00,0.8048,0.8048,0.8045,0.8046,937700000.0
2008-04-15 21:15:00,0.8046,0.8047,0.8044,0.8045,398700000.0
2008-04-15 21:30:00,0.8045,0.8047,0.8041,0.8045,499100000.0
2008-04-15 21:45:00,0.8045,0.80485,0.8043,0.8048,342200000.0
2008-04-15 22:00:00,0.8048,0.805,0.80455,0.8046,513700000.0
2008-04-15 22:15:00,0.8046,0.8046,0.8042,0.8043,803200000.0
2008-04-15 22:30:00,0.8043,0.8047,0.80425,0.8047,350000000.0
2008-04-15 22:45:00,0.8047,0.8047,0.8043,0.8043,1262800000.0
2008-04-15 23:00:00,0.8043,0.80485,0.8042,0.80425,6403100000.0
2008-04-15 23:15:00,0.80425,0.8044,0.8042,0.8043,2817799995.0
2008-04-15 23:30:00,0.8043,0.80435,0.8042,0.8043,2491599997.0
2008-04-15 23:45:00,0.8043,0.8044,0.8042,0.8043,4098300001.0
2008-04-16 00:00:00,0.8043,0.8047,0.8043,0.80465,13298499946.0
2008-04-16 00:15:00,0.80465,0.80475,0.8038,0.8043,12420699990.0
2008-04-16 00:30:00,0.8043,0.80465,0.8042,0.8045,6142500000.0
2008-04-16 00:45:00,0.8045,0.8048,0.8044,0.8046,7397599991.0
2008-04-16 01:00:00,0.8046,0.80485,0.8046,0.8046,4035899981.0
2008-04-16 01:15:00,0.8046,0.8046,0.8039,0.8042,6205199977.0
2008-04-16 01:30:00,0.8042,0.80445,0.8042,0.80435,5661500000.0
2008-04-16 01:45:00,0.80435,0.80455,0.80435,0.8044,5108500000.0
2008-04-16 02:00:00,0.8044,0.80495,0.80435,0.8047,17260500030.0
2008-04-16 02:15:00,0.8047,0.80475,0.8045,0.8046,12987399828.0
2008-04-16 02:30:00,0.8046,0.8049,0.8044,0.8045,20281099795.0
2008-04-16 02:45:00,0.8045,0.80455,0.8043,0.80445,13227800010.0
2008-04-16 03:00:00,0.80445,0.8051,0.8043,0.805,16350200074.0
2008-04-16 03:15:00,0.8048,0.8051,0.8048,0.805,11428499965.0
2008-04-16 03:30:00,0.805,0.8051,0.8048,0.805,9406499858.0
2008-04-16 03:45:00,0.805,0.8051,0.8047,0.80485,10600699811.0
2008-04-16 04:00:00,0.80485,0.8049,0.80455,0.8046,16030099963.0
2008-04-16 04:15:00,0.8046,0.80465,0.8045,0.80465,5681200009.0
2008-04-16 04:30:00,0.80465,0.805,0.80455,0.805,11961600000.0
2008-04-16 04:45:00,0.805,0.805,0.8046,0.8046,9733900044.0
2008-04-16 05:00:00,0.8046,0.80485,0.8043,0.8044,18008300091.0
2008-04-16 05:15:00,0.8044,0.8049,0.8044,0.80475,16843399974.0
2008-04-16 05:30:00,0.80475,0.8049,0.8047,0.8048,8301799895.0
2008-04-16 05:45:00,0.8048,0.80485,0.8047,0.80475,7634299895.0
2008-04-16 06:00:00,0.80475,0.8051,0.80475,0.8049,5883799878.0
2008-04-16 06:15:00,0.8049,0.80515,0.8048,0.805,11938799891.0
2008-04-16 06:30:00,0.805,0.805,0.8046,0.80485,12406999888.0
2008-04-16 06:45:00,0.80485,0.8052,0.8048,0.805,4806000034.0
2008-04-16 07:00:00,0.805,0.8051,0.8048,0.8049,4732900012.0
2008-04-16 07:15:00,0.8049,0.8049,0.8048,0.8048,5253300037.0
2008-04-16 07:30:00,0.8048,0.8058,0.8048,0.8058,15005699918.0
2008-04-16 07:45:00,0.8057,0.8058,0.8053,0.8057,23616299904.0
2008-04-16 08:00:00,0.8057,0.8058,0.80485,0.80485,18203600010.0
2008-04-16 08:15:00,0.80485,0.8052,0.80465,0.8048,15938288001.0
2008-04-16 08:30:00,0.8047,0.8049,0.8045,0.80465,13314799953.0
2008-04-16 08:45:00,0.80465,0.8053,0.8036,0.80385,22713584018.0
2008-04-16 09:00:00,0.8038,0.8041,0.80245,0.8028,2498550000.0
2008-04-16 09:15:00,0.8028,0.8036,0.80275,0.8035,3005400000.0
2008-04-16 09:30:00,0.8035,0.8035,0.80265,0.80325,2030900000.0
2008-04-16 09:45:00,0.80325,0.80385,0.8032,0.80355,2735300001.0
2008-04-16 10:00:00,0.80355,0.8044,0.8035,0.8043,2884350001.0
2008-04-16 10:15:00,0.8043,0.80445,0.8034,0.80355,2956251999.0
2008-04-16 10:30:00,0.80355,0.80425,0.80315,0.8033,3051952001.0
2008-04-16 10:45:00,0.8033,0.80445,0.8032,0.8043,2552788000.0
2008-04-16 11:00:00,0.8043,0.8057,0.8043,0.8053,3757448004.0
2008-04-16 11:15:00,0.8053,0.80585,0.805,0.8053,3122635994.0
2008-04-16 11:30:00,0.8053,0.80625,0.8052,0.80555,3824568001.0
2008-04-16 11:45:00,0.80555,0.8066,0.8054,0.8061,3401120000.0
2008-04-16 12:00:00,0.8061,0.8073,0.8061,0.8071,8125071996.0
2008-04-16 12:15:00,0.8071,0.80755,0.8067,0.8071,2078060000.0
2008-04-16 12:30:00,0.8071,0.8073,0.8069,0.8072,1672784000.0
2008-04-16 12:45:00,0.8072,0.8075,0.8066,0.8066,4603640000.0
2008-04-16 13:00:00,0.8066,0.8072,0.80645,0.8068,2822071999.0
2008-04-16 13:15:00,0.8068,0.8068,0.8059,0.8062,2109504000.0
2008-04-16 13:30:00,0.8062,0.8069,0.80605,0.8063,3248036000.0
2008-04-16 13:45:00,0.8063,0.8065,0.8061,0.8062,3017080000.0
2008-04-16 14:00:00,0.8062,0.8062,0.8056,0.806,6977171997.0
2008-04-16 14:15:00,0.806,0.80625,0.80565,0.8057,2943816000.0
2008-04-16 14:30:00,0.8058,0.8072,0.8055,0.80695,2358216004.0
2008-04-16 14:45:00,0.80695,0.8072,0.8068,0.8071,2087064000.0
2008-04-16 15:00:00,0.8071,0.8071,0.8067,0.8067,2184494000.0
2008-04-16 15:15:00,0.8067,0.8069,0.8065,0.8068,3707832000.0
2008-04-16 15:30:00,0.8068,0.80705,0.80645,0.80695,2744856000.0
2008-04-16 15:45:00,0.80695,0.8073,0.8066,0.8073,4320647993.0
2008-04-16 16:00:00,0.8073,0.80755,0.8069,0.80705,7024214999.0
2008-04-16 16:15:00,0.80705,0.8072,0.80685,0.8072,3223308000.0
2008-04-16 16:30:00,0.8072,0.808,0.8068,0.8076,2707345000.0
2008-04-16 16:45:00,0.8076,0.8079,0.807,0.80725,3324024000.0
2008-04-16 17:00:00,0.8072,0.8079,0.80705,0.80785,3239028001.0
2008-04-16 17:15:00,0.8078,0.808,0.8072,0.80755,2916868000.0
2008-04-16 17:30:00,0.80755,0.808,0.8073,0.8079,1774664000.0
2008-04-16 17:45:00,0.8079,0.809,0.8079,0.80875,2512424000.0
2008-04-16 18:00:00,0.80875,0.80885,0.8083,0.8084,4112108000.0
2008-04-16 18:15:00,0.8084,0.80875,0.8083,0.8087,3141572000.0
2008-04-16 18:30:00,0.8087,0.80905,0.80865,0.80875,3637384023.0
2008-04-16 18:45:00,0.80875,0.80885,0.8085,0.8087,2986408000.0
2008-04-16 19:00:00,0.8087,0.80875,0.80835,0.8086,2976968000.0
2008-04-16 19:15:00,0.8086,0.8093,0.8085,0.80925,8103672001.0
2008-04-16 19:30:00,0.80925,0.8094,0.8091,0.80925,5157788002.0
2008-04-16 19:45:00,0.80925,0.8093,0.8089,0.809,3609072000.0
2008-04-16 20:00:00,0.809,0.80925,0.80875,0.80915,2831507997.0
2008-04-16 20:15:00,0.80915,0.80965,0.8089,0.8093,3771860000.0
2008-04-16 20:30:00,0.8093,0.80955,0.8092,0.8095,2390632000.0
2008-04-16 20:45:00,0.8095,0.8097,0.80925,0.8094,3097192000.0
2008-04-16 21:00:00,0.80935,0.80965,0.80925,0.80945,5831324000.0
2008-04-16 21:15:00,0.80945,0.8095,0.8089,0.80915,6520900000.0
2008-04-16 21:30:00,0.80915,0.8095,0.80905,0.80945,5259764000.0
2008-04-16 21:45:00,0.80945,0.80975,0.8094,0.80965,8436664000.0
2008-04-16 22:00:00,0.80965,0.80965,0.80905,0.80905,7385108000.0
2008-04-16 22:15:00,0.80905,0.8092,0.8086,0.8088,4164644000.0
2008-04-16 22:30:00,0.8088,0.80885,0.80845,0.80855,5894184000.0
2008-04-16 22:45:00,0.80855,0.8086,0.80845,0.8085,13108096000.0
2008-04-16 23:00:00,0.8086,0.8086,0.8081,0.8083,7295196000.0
2008-04-16 23:15:00,0.8083,0.8084,0.8081,0.8081,12399500005.0
2008-04-16 23:30:00,0.8081,0.8083,0.808,0.8081,16025100000.0
2008-04-16 23:45:00,0.8081,0.8081,0.80775,0.8081,14745600000.0
2008-04-17 00:00:00,0.8081,0.8084,0.8081,0.8082,12090900004.0
2008-04-17 00:15:00,0.8082,0.8086,0.8082,0.80855,7856199997.0
2008-04-17 00:30:00,0.80855,0.8091,0.80825,0.8089,4703900000.0
2008-04-17 00:45:00,0.8089,0.8093,0.80875,0.8091,11499099999.0
2008-04-17 01:00:00,0.8091,0.8092,0.809,0.809,10885000000.0
2008-04-17 01:15:00,0.809,0.80945,0.809,0.8093,5866799998.0
2008-04-17 01:30:00,0.8093,0.8094,0.8084,0.8086,10545099967.0
2008-04-17 01:45:00,0.8086,0.8088,0.80835,0.80835,2060300000.0
2008-04-17 02:00:00,0.80835,0.8085,0.8082,0.8083,5499800001.0
2008-04-17 02:15:00,0.8084,0.80845,0.8078,0.8078,10839000000.0
2008-04-17 02:30:00,0.8078,0.80785,0.8071,0.8078,8854887991.0
2008-04-17 02:45:00,0.8078,0.808,0.8076,0.8077,8421899980.0
2008-04-17 03:00:00,0.8077,0.8082,0.8074,0.808,9501899997.0
2008-04-17 03:15:00,0.808,0.80815,0.80775,0.8081,7152700000.0
2008-04-17 03:30:00,0.8081,0.80815,0.808,0.8081,6069600000.0
2008-04-17 03:45:00,0.8081,0.8082,0.8079,0.808,10851399990.0
2008-04-17 04:00:00,0.808,0.80825,0.808,0.8082,8479999998.0
2008-04-17 04:15:00,0.8082,0.8083,0.80805,0.8081,6985500007.0
2008-04-17 04:30:00,0.80815,0.80835,0.8081,0.8082,3725900052.0
2008-04-17 04:45:00,0.8082,0.8082,0.80805,0.80805,1736600000.0
2008-04-17 05:00:00,0.80805,0.80835,0.80805,0.80835,6380000001.0
2008-04-17 05:15:00,0.80835,0.80865,0.8082,0.80865,6867200007.0
2008-04-17 05:30:00,0.80865,0.80865,0.80825,0.8083,10848300013.0
2008-04-17 05:45:00,0.8083,0.8084,0.8081,0.8082,3554600008.0
2008-04-17 06:00:00,0.8082,0.8085,0.80805,0.8085,6941500070.0
2008-04-17 06:15:00,0.8085,0.8085,0.8078,0.8081,8263200045.0
2008-04-17 06:30:00,0.8081,0.8082,0.8075,0.8078,6238000008.0
2008-04-17 06:45:00,0.8078,0.80785,0.8077,0.8078,6111500000.0
2008-04-17 07:00:00,0.8078,0.8078,0.80715,0.8076,11050400038.0
2008-04-17 07:15:00,0.8076,0.8081,0.8075,0.8079,13925619971.0
2008-04-17 07:30:00,0.8079,0.80855,0.80755,0.80835,9122255987.0
2008-04-17 07:45:00,0.80835,0.8086,0.8081,0.80835,7527164023.0
2008-04-17 08:00:00,0.80835,0.80875,0.8081,0.8087,11934596005.0
2008-04-17 08:15:00,0.8087,0.8087,0.80735,0.80775,16899586022.0
2008-04-17 08:30:00,0.8077,0.80805,0.80735,0.80745,16192229986.0
2008-04-17 08:45:00,0.80745,0.80865,0.80675,0.80865,15938745962.0
2008-04-17 09:00:00,0.80865,0.80965,0.8086,0.809,2191720000.0
2008-04-17 09:15:00,0.809,0.8093,0.8088,0.80905,2359984000.0
2008-04-17 09:30:00,0.80905,0.80915,0.8083,0.8087,2792336000.0
2008-04-17 09:45:00,0.8087,0.8092,0.80835,0.809,6082632023.0
2008-04-17 10:00:00,0.809,0.809,0.8085,0.8087,1642699999.0
2008-04-17 10:15:00,0.8087,0.8094,0.80865,0.80895,3246603997.0
2008-04-17 10:30:00,0.80895,0.8094,0.8089,0.80905,3100892000.0
2008-04-17 10:45:00,0.80905,0.8092,0.80735,0.8077,3450596000.0
2008-04-17 11:00:00,0.8077,0.8078,0.8068,0.8071,1824926000.0
2008-04-17 11:15:00,0.8071,0.80805,0.80705,0.8076,3714152010.0
2008-04-17 11:30:00,0.8076,0.8078,0.807,0.8073,3815328009.0
2008-04-17 11:45:00,0.8073,0.80735,0.8061,0.8066,2175768000.0
2008-04-17 12:00:00,0.8066,0.8067,0.8061,0.8064,2308656000.0
2008-04-17 12:15:00,0.8064,0.80655,0.80465,0.80475,3255751999.0
2008-04-17 12:30:00,0.80475,0.80505,0.804,0.8043,3948076021.0
2008-04-17 12:45:00,0.8043,0.80465,0.8037,0.8037,2698632000.0
2008-04-17 13:00:00,0.8037,0.80395,0.8032,0.8033,2426948000.0
2008-04-17 13:15:00,0.8033,0.80395,0.80315,0.8039,2429586000.0
2008-04-17 13:30:00,0.8039,0.80405,0.80345,0.8037,1336956000.0
2008-04-17 13:45:00,0.8037,0.80375,0.8011,0.8015,3820008001.0
2008-04-17 14:00:00,0.8015,0.802,0.801,0.8016,6107239995.0
2008-04-17 14:15:00,0.8016,0.8023,0.8016,0.802,5502375995.0
2008-04-17 14:30:00,0.802,0.8028,0.8016,0.8023,2095560000.0
2008-04-17 14:45:00,0.8023,0.8039,0.80225,0.80365,1525762000.0
2008-04-17 15:00:00,0.80365,0.8047,0.80355,0.8047,3252100000.0
2008-04-17 15:15:00,0.8047,0.8047,0.8037,0.80375,2609100000.0
2008-04-17 15:30:00,0.8037,0.80375,0.8032,0.8032,1623800000.0
2008-04-17 15:45:00,0.8032,0.8034,0.8025,0.8027,2627900000.0
2008-04-17 16:00:00,0.8027,0.8034,0.8025,0.8025,2578899999.0
2008-04-17 16:15:00,0.8025,0.80255,0.8015,0.80185,1820800000.0
2008-04-17 16:30:00,0.80185,0.8019,0.80095,0.80155,2487100000.0
2008-04-17 16:45:00,0.80155,0.8017,0.8006,0.8009,6547000005.0
2008-04-17 17:00:00,0.8009,0.8017,0.80085,0.801,3496600006.0
2008-04-17 17:15:00,0.801,0.8012,0.8004,0.80075,4102400039.0
2008-04-17 17:30:00,0.80075,0.8008,0.7993,0.7997,2724100000.0
2008-04-17 17:45:00,0.7997,0.7999,0.7992,0.7998,2506100000.0
2008-04-17 18:00:00,0.7998,0.7999,0.7987,0.79895,1821300000.0
2008-04-17 18:15:00,0.79895,0.7996,0.7989,0.7995,3080699978.0
2008-04-17 18:30:00,0.7995,0.7999,0.7995,0.7996,865400000.0
2008-04-17 18:45:00,0.7996,0.8,0.7996,0.7997,674700000.0
2008-04-17 19:00:00,0.7997,0.7997,0.7992,0.79945,847600000.0
2008-04-17 19:15:00,0.79945,0.79985,0.7994,0.79945,1018800000.0
2008-04-17 19:30:00,0.7994,0.79965,0.79935,0.7996,788500000.0
2008-04-17 19:45:00,0.7996,0.7996,0.79805,0.79805,1554700000.0
2008-04-17 20:00:00,0.79805,0.7982,0.7976,0.7978,2096196000.0
2008-04-17 20:15:00,0.7978,0.7981,0.7976,0.7979,1003548000.0
2008-04-17 20:30:00,0.7979,0.7979,0.79745,0.79755,1649524000.0
2008-04-17 20:45:00,0.79755,0.7977,0.79705,0.7977,2158076000.0
2008-04-17 21:00:00,0.7977,0.7981,0.7974,0.7974,911466000.0
2008-04-17 21:15:00,0.7974,0.7976,0.7973,0.7974,1135544000.0
2008-04-17 21:30:00,0.7974,0.7975,0.7973,0.79745,1270511997.0
2008-04-17 21:45:00,0.79745,0.7979,0.7974,0.7979,1113299990.0
2008-04-17 22:00:00,0.7979,0.7981,0.79775,0.79805,1683408000.0
2008-04-17 22:15:00,0.79805,0.7983,0.798,0.7983,685292000.0
2008-04-17 22:30:00,0.7983,0.7985,0.798,0.79805,2802606000.0
2008-04-17 22:45:00,0.79805,0.7988,0.79805,0.7986,4286877999.0
2008-04-17 23:00:00,0.7986,0.79875,0.7982,0.7985,4230767998.0
2008-04-17 23:15:00,0.7985,0.7987,0.7983,0.7985,1797430000.0
2008-04-17 23:30:00,0.7985,0.79855,0.7982,0.7985,1489500000.0
2008-04-17 23:45:00,0.7985,0.7987,0.7984,0.7986,2925400000.0
2008-04-18 00:00:00,0.7986,0.79885,0.7985,0.79875,3944100007.0
2008-04-18 00:15:00,0.79875,0.79895,0.7986,0.7988,3021500000.0
2008-04-18 00:30:00,0.7988,0.79885,0.79855,0.79885,812200001.0
2008-04-18 00:45:00,0.79885,0.799,0.7988,0.7988,580400000.0
2008-04-18 01:00:00,0.7988,0.79905,0.7985,0.7988,7096190010.0
2008-04-18 01:15:00,0.7988,0.7989,0.79855,0.7988,4753158000.0
2008-04-18 01:30:00,0.7988,0.79905,0.7987,0.799,905200000.0
2008-04-18 01:45:00,0.799,0.7991,0.7989,0.7991,4158600000.0
2008-04-18 02:00:00,0.7991,0.7991,0.7984,0.79855,9559700003.0
2008-04-18 02:15:00,0.79855,0.7991,0.7985,0.7987,5478100006.0
2008-04-18 02:30:00,0.7987,0.7989,0.7986,0.7986,5173800027.0
2008-04-18 02:45:00,0.7986,0.7989,0.7983,0.7987,13409373953.0
2008-04-18 03:00:00,0.7987,0.799,0.7986,0.799,9260300048.0
2008-04-18 03:15:00,0.799,0.7992,0.7988,0.799,5068700090.0
2008-04-18 03:30:00,0.799,0.7992,0.799,0.7991,7535399943.0
2008-04-18 03:45:00,0.7991,0.7993,0.7991,0.7992,2669600020.0
2008-04-18 04:00:00,0.7992,0.7994,0.7991,0.7992,3339699996.0
2008-04-18 04:15:00,0.7992,0.7992,0.799,0.79905,3897900020.0
2008-04-18 04:30:00,0.79905,0.7993,0.79905,0.7993,5980999944.0
2008-04-18 04:45:00,0.7993,0.7993,0.79865,0.79885,7949299945.0
2008-04-18 05:00:00,0.79885,0.7992,0.7988,0.799,9066499987.0
2008-04-18 05:15:00,0.799,0.7991,0.79865,0.7988,4378399988.0
2008-04-18 05:30:00,0.7988,0.799,0.7988,0.7988,6679400010.0
2008-04-18 05:45:00,0.7988,0.79915,0.7985,0.79895,10099200045.0
2008-04-18 06:00:00,0.79895,0.799,0.7985,0.7987,10624279879.0
2008-04-18 06:15:00,0.7987,0.7988,0.7986,0.7987,6780399999.0
2008-04-18 06:30:00,0.7987,0.7987,0.7984,0.7987,6943100031.0
2008-04-18 06:45:00,0.7987,0.799,0.7985,0.7989,8169499998.0
2008-04-18 07:00:00,0.7989,0.7993,0.7988,0.79915,5750049941.0
2008-04-18 07:15:00,0.79915,0.79925,0.7989,0.7991,159000000.0
2008-04-18 07:30:00,0.7991,0.79915,0.79875,0.79895,1412781995.0
2008-04-18 07:45:00,0.79895,0.7991,0.7982,0.7983,1840268003.0
2008-04-18 08:00:00,0.7983,0.79915,0.79825,0.7985,2232274000.0
2008-04-18 08:15:00,0.7985,0.7986,0.79785,0.7985,2101204000.0
2008-04-18 08:30:00,0.7985,0.7993,0.79845,0.799,2641270000.0
2008-04-18 08:45:00,0.799,0.7991,0.7975,0.79785,3957690000.0
2008-04-18 09:00:00,0.79785,0.7983,0.7975,0.7976,4517112001.0
2008-04-18 09:15:00,0.7976,0.79815,0.7974,0.79775,3286780000.0
2008-04-18 09:30:00,0.79775,0.7981,0.7976,0.7981,3449932000.0
2008-04-18 09:45:00,0.79815,0.799,0.79815,0.7984,6210742000.0
2008-04-18 10:00:00,0.79845,0.79915,0.7984,0.7988,3911428000.0
2008-04-18 10:15:00,0.7988,0.7989,0.7984,0.7987,3934482000.0
2008-04-18 10:30:00,0.7987,0.7991,0.79865,0.7988,4382260000.0
2008-04-18 10:45:00,0.7988,0.79905,0.79855,0.7987,3409488006.0
2008-04-18 11:00:00,0.7987,0.79875,0.79665,0.79685,6366138000.0
2008-04-18 11:15:00,0.79685,0.79705,0.79625,0.79685,6336168000.0
2008-04-18 11:30:00,0.79685,0.7973,0.7953,0.7953,9501528000.0
2008-04-18 11:45:00,0.79535,0.79535,0.7942,0.79475,4995632001.0
2008-04-18 12:00:00,0.79475,0.79535,0.79435,0.7944,5517518000.0
2008-04-18 12:15:00,0.7944,0.7944,0.7936,0.7939,7449394000.0
2008-04-18 12:30:00,0.7939,0.7942,0.7928,0.794,6078912000.0
2008-04-18 12:45:00,0.794,0.79425,0.7929,0.7931,5040426000.0
2008-04-18 13:00:00,0.79315,0.7934,0.792,0.7933,1516094000.0
2008-04-18 13:15:00,0.7933,0.7937,0.7923,0.7924,1773058000.0
2008-04-18 13:30:00,0.7924,0.79245,0.7909,0.7909,2469880001.0
2008-04-18 13:45:00,0.7909,0.7915,0.78915,0.78995,2350529999.0
2008-04-18 14:00:00,0.78995,0.7917,0.7895,0.7906,2348271999.0
2008-04-18 14:15:00,0.7905,0.79125,0.7905,0.79095,2013256000.0
2008-04-18 14:30:00,0.79095,0.7914,0.7892,0.79005,1920230000.0
2008-04-18 14:45:00,0.7901,0.791,0.7899,0.7908,2261708000.0
2008-04-18 15:00:00,0.7908,0.7913,0.7902,0.7907,2181458000.0
2008-04-18 15:15:00,0.7907,0.7912,0.79055,0.79055,1520674000.0
2008-04-18 15:30:00,0.79055,0.7907,0.7903,0.79045,1555780000.0
2008-04-18 15:45:00,0.79045,0.7905,0.78865,0.78865,3195876003.0
2008-04-18 16:00:00,0.7886,0.7892,0.7885,0.7887,5175356004.0
2008-04-18 16:15:00,0.7887,0.7892,0.7887,0.78895,1909312000.0
2008-04-18 16:30:00,0.78895,0.79,0.7889,0.7891,1827806000.0
2008-04-18 16:45:00,0.7891,0.7893,0.78765,0.78765,1313716000.0
2008-04-18 17:00:00,0.78765,0.7888,0.7875,0.78865,1465037998.0
2008-04-18 17:15:00,0.7887,0.7889,0.78765,0.7877,1036592000.0
2008-04-18 17:30:00,0.7877,0.7888,0.7877,0.7888,1367354000.0
2008-04-18 17:45:00,0.7887,0.7889,0.7884,0.78845,1550566000.0
2008-04-18 18:00:00,0.78845,0.7901,0.78845,0.79,1435672000.0
2008-04-18 18:15:00,0.79,0.7902,0.7897,0.7899,666260000.0
2008-04-18 18:30:00,0.7899,0.79025,0.7898,0.7899,499696000.0
2008-04-18 18:45:00,0.7899,0.79045,0.78965,0.7904,485996000.0
2008-04-18 19:00:00,0.7904,0.7905,0.78975,0.78975,568592000.0
2008-04-18 19:15:00,0.78975,0.7902,0.7897,0.7901,470576000.0
2008-04-18 19:30:00,0.7901,0.79085,0.79,0.79065,682742000.0
2008-04-18 19:45:00,0.79065,0.7909,0.7906,0.79085,510972000.0
2008-04-18 20:00:00,0.79085,0.7919,0.79085,0.7915,718721000.0
2008-04-18 20:15:00,0.7915,0.7917,0.79115,0.7916,932504000.0
2008-04-18 20:30:00,0.7916,0.79205,0.7913,0.7914,1088300004.0
2008-04-18 20:45:00,0.7914,0.7926,0.7914,0.79255,1049892001.0
2008-04-18 21:00:00,0.79255,0.79255,0.792,0.7921,790936000.0
2008-04-18 21:15:00,0.7921,0.7923,0.79195,0.79205,847252002.0
2008-04-18 21:30:00,0.79205,0.7928,0.792,0.7927,2273098000.0
2008-04-18 21:45:00,0.7927,0.793,0.7924,0.79245,5580230014.0
2008-04-18 22:00:00,0.79245,0.79245,0.7919,0.7919,3462830000.0
2008-04-18 22:15:00,0.7919,0.792,0.7915,0.7915,2022100000.0
2008-04-18 22:30:00,0.7915,0.79155,0.79125,0.79135,3179000001.0
2008-04-18 22:45:00,0.79135,0.7916,0.7913,0.7915,7454843989.0
2008-04-20 23:00:00,0.7915,0.79155,0.7908,0.7914,4786699994.0
2008-04-20 23:15:00,0.7914,0.7914,0.791,0.7913,6405600000.0
2008-04-20 23:30:00,0.7913,0.7914,0.7912,0.7912,6690399994.0
2008-04-20 23:45:00,0.7912,0.7915,0.7908,0.7911,9092343982.0
2008-04-21 00:00:00,0.7911,0.7914,0.791,0.7911,7560400009.0
2008-04-21 00:15:00,0.7911,0.7912,0.791,0.791,2101200000.0
2008-04-21 00:30:00,0.791,0.7911,0.7905,0.79075,2308099997.0
2008-04-21 00:45:00,0.79075,0.791,0.7901,0.7901,4516899995.0
2008-04-21 01:00:00,0.7901,0.79035,0.7901,0.79035,1659500000.0
2008-04-21 01:15:00,0.79035,0.79105,0.79035,0.7909,669625000.0
2008-04-21 01:30:00,0.7909,0.7913,0.7907,0.7913,1900600000.0
2008-04-21 01:45:00,0.7913,0.7914,0.7908,0.791,2427100000.0
2008-04-21 02:00:00,0.791,0.791,0.7904,0.7905,10043800012.0
2008-04-21 02:15:00,0.7905,0.7908,0.7903,0.7907,7300799992.0
2008-04-21 02:30:00,0.7908,0.7914,0.7907,0.7914,4242724990.0
2008-04-21 02:45:00,0.7914,0.79205,0.7911,0.79135,3454874998.0
2008-04-21 03:00:00,0.79135,0.79135,0.7906,0.791,5091049973.0
2008-04-21 03:15:00,0.791,0.79115,0.7909,0.791,4001799968.0
2008-04-21 03:30:00,0.791,0.7913,0.7901,0.7903,8780699982.0
2008-04-21 03:45:00,0.7903,0.7903,0.7898,0.7899,6206399994.0
2008-04-21 04:00:00,0.7899,0.79015,0.78975,0.78975,5146899955.0
2008-04-21 04:15:00,0.78975,0.79035,0.7897,0.7902,7028599999.0
2008-04-21 04:30:00,0.7902,0.7905,0.79,0.7902,8454599979.0
2008-04-21 04:45:00,0.7902,0.7904,0.7902,0.7904,5267400003.0
2008-04-21 05:00:00,0.7904,0.7907,0.7903,0.7904,2533924998.0
2008-04-21 05:15:00,0.7904,0.79085,0.7902,0.7907,1557986000.0
2008-04-21 05:30:00,0.7907,0.79115,0.7906,0.791,285100000.0
2008-04-21 05:45:00,0.791,0.79135,0.791,0.7911,1567344011.0
2008-04-21 06:00:00,0.7911,0.7913,0.7908,0.7913,827600000.0
2008-04-21 06:15:00,0.7913,0.7914,0.791,0.79135,247500000.0
2008-04-21 06:30:00,0.79135,0.79205,0.79135,0.7918,533300000.0
2008-04-21 06:45:00,0.7918,0.7918,0.7911,0.7912,6013600015.0
2008-04-21 07:00:00,0.7912,0.79155,0.791,0.79155,2322050000.0
2008-04-21 07:15:00,0.79155,0.79195,0.79155,0.7918,550034002.0
2008-04-21 07:30:00,0.7918,0.7918,0.7913,0.7915,1091070000.0
2008-04-21 07:45:00,0.7915,0.79155,0.79115,0.7915,495771999.0
2008-04-21 08:00:00,0.7915,0.79205,0.7911,0.79155,1493760000.0
2008-04-21 08:15:00,0.79155,0.7918,0.791,0.7917,1607343000.0
2008-04-21 08:30:00,0.7917,0.792,0.7915,0.79175,3893301006.0
2008-04-21 08:45:00,0.79175,0.793,0.79175,0.79265,1984103337.0
2008-04-21 09:00:00,0.79265,0.7935,0.7926,0.79335,6027888008.0
2008-04-21 09:15:00,0.79335,0.7939,0.7927,0.7937,2602906005.0
2008-04-21 09:30:00,0.7937,0.7951,0.79335,0.79495,3539496002.0
2008-04-21 09:45:00,0.79495,0.7965,0.7947,0.7965,2945822120.0
2008-04-21 10:00:00,0.7965,0.7985,0.7956,0.7979,4631586000.0
2008-04-21 10:15:00,0.7979,0.7982,0.79735,0.7975,4714599999.0
2008-04-21 10:30:00,0.7975,0.79805,0.79705,0.7972,2426250000.0
2008-04-21 10:45:00,0.7972,0.7978,0.79715,0.7977,2197100000.0
2008-04-21 11:00:00,0.7977,0.7977,0.7969,0.7972,2244000000.0
2008-04-21 11:15:00,0.7972,0.7992,0.7971,0.79915,2959938565.0
2008-04-21 11:30:00,0.79915,0.7998,0.79885,0.79905,2311575000.0
2008-04-21 11:45:00,0.79905,0.8002,0.79865,0.7999,4091899997.0
2008-04-21 12:00:00,0.7999,0.8002,0.7998,0.79985,5496250000.0
2008-04-21 12:15:00,0.79985,0.8005,0.7998,0.8001,1323487620.0
2008-04-21 12:30:00,0.8001,0.80105,0.8001,0.80095,2605900000.0
2008-04-21 12:45:00,0.801,0.80185,0.8009,0.80145,3963474998.0
2008-04-21 13:00:00,0.80145,0.80235,0.8013,0.80135,2581500000.0
2008-04-21 13:15:00,0.80135,0.8014,0.80035,0.80045,2105500000.0
2008-04-21 13:30:00,0.80045,0.80065,0.79975,0.80005,2217900000.0
2008-04-21 13:45:00,0.80005,0.80085,0.8,0.80065,1727100000.0
2008-04-21 14:00:00,0.80065,0.8011,0.8005,0.80055,1772000000.0
2008-04-21 14:15:00,0.8006,0.80075,0.80035,0.8006,1501300000.0
2008-04-21 14:30:00,0.8006,0.8023,0.8005,0.80185,1636843437.0
2008-04-21 14:45:00,0.80185,0.80185,0.80145,0.8015,976300000.0
2008-04-21 15:00:00,0.8015,0.8019,0.8015,0.8016,1379425000.0
2008-04-21 15:15:00,0.8016,0.8021,0.8015,0.80205,1530700004.0
2008-04-21 15:30:00,0.80205,0.80225,0.80165,0.80165,1362300000.0
2008-04-21 15:45:00,0.80165,0.802,0.8012,0.802,1716400000.0
2008-04-21 16:00:00,0.802,0.80285,0.802,0.8027,1264250000.0
2008-04-21 16:15:00,0.8027,0.80375,0.80265,0.8036,1333200000.0
2008-04-21 16:30:00,0.8036,0.8038,0.8023,0.80245,1143300000.0
2008-04-21 16:45:00,0.80245,0.8037,0.802,0.8036,1098200000.0
2008-04-21 17:00:00,0.8036,0.8036,0.8024,0.8024,904200000.0
2008-04-21 17:15:00,0.80245,0.80265,0.8016,0.8018,3021900000.0
2008-04-21 17:30:00,0.8018,0.8021,0.8016,0.80185,1535900000.0
2008-04-21 17:45:00,0.80185,0.8022,0.8015,0.8015,1068600000.0
2008-04-21 18:00:00,0.8015,0.8022,0.80145,0.80215,1179000000.0
2008-04-21 18:15:00,0.80215,0.8022,0.80135,0.8014,999100000.0
2008-04-21 18:30:00,0.8014,0.8019,0.80135,0.80165,607550000.0
2008-04-21 18:45:00,0.80165,0.8023,0.8016,0.80195,685900000.0
2008-04-21 19:00:00,0.80195,0.80275,0.8016,0.80275,999000000.0
2008-04-21 19:15:00,0.80275,0.8032,0.80275,0.803,868600000.0
2008-04-21 19:30:00,0.803,0.80305,0.8027,0.80295,698600000.0
2008-04-21 19:45:00,0.80295,0.80305,0.8027,0.80275,422400000.0
2008-04-21 20:00:00,0.80275,0.8029,0.8027,0.80285,387500000.0
2008-04-21 20:15:00,0.80285,0.80375,0.80285,0.8032,1001600000.0
2008-04-21 20:30:00,0.8032,0.8035,0.80315,0.8035,484200000.0
2008-04-21 20:45:00,0.8035,0.8041,0.8035,0.8038,963600000.0
2008-04-21 21:00:00,0.8038,0.8041,0.8035,0.80385,1257100000.0
2008-04-21 21:15:00,0.80385,0.8039,0.80335,0.8034,789200000.0
2008-04-21 21:30:00,0.8034,0.8038,0.8033,0.80365,1060700000.0
2008-04-21 21:45:00,0.80365,0.8039,0.8036,0.8037,696600000.0
2008-04-21 22:00:00,0.8037,0.80385,0.8035,0.8036,660100000.0
2008-04-21 22:15:00,0.8036,0.8037,0.8034,0.8036,504400000.0
2008-04-21 22:30:00,0.8036,0.80375,0.8033,0.8034,661300000.0
2008-04-21 22:45:00,0.8034,0.80345,0.8033,0.8034,2955200003.0
2008-04-21 23:00:00,0.8034,0.8036,0.8033,0.8035,5603200000.0
2008-04-21 23:15:00,0.8035,0.8035,0.8033,0.80335,2056000000.0
2008-04-21 23:30:00,0.80335,0.80375,0.8033,0.8036,3668200000.0
2008-04-21 23:45:00,0.8036,0.80385,0.8035,0.80375,4319700000.0
2008-04-22 00:00:00,0.80375,0.804,0.8034,0.8035,8929100038.0
2008-04-22 00:15:00,0.8035,0.80355,0.8032,0.80335,3278500012.0
2008-04-22 00:30:00,0.80335,0.8034,0.80305,0.8032,4321599983.0
2008-04-22 00:45:00,0.80325,0.8033,0.8029,0.8032,3353600000.0
2008-04-22 01:00:00,0.8032,0.80335,0.80315,0.8033,3238900000.0
2008-04-22 01:15:00,0.8033,0.8034,0.803,0.80305,4719900000.0
2008-04-22 01:30:00,0.80305,0.8032,0.8026,0.8028,2303500000.0
2008-04-22 01:45:00,0.8028,0.803,0.80255,0.8026,2547699999.0
2008-04-22 02:00:00,0.8026,0.8028,0.8025,0.8026,5108499930.0
2008-04-22 02:15:00,0.8026,0.8029,0.8023,0.8023,11569799983.0
2008-04-22 02:30:00,0.8023,0.8026,0.8023,0.80235,5095900025.0
2008-04-22 02:45:00,0.80235,0.8024,0.802,0.8024,540700000.0
2008-04-22 03:00:00,0.8024,0.80255,0.8021,0.80225,1895500002.0
2008-04-22 03:15:00,0.80225,0.8028,0.8021,0.8027,1003400000.0
2008-04-22 03:30:00,0.8027,0.8029,0.8022,0.8027,3297299998.0
2008-04-22 03:45:00,0.8027,0.8033,0.8026,0.8033,1351000000.0
2008-04-22 04:00:00,0.8033,0.80435,0.8032,0.804,1871300007.0
2008-04-22 04:15:00,0.804,0.80425,0.8036,0.80375,1176400001.0
2008-04-22 04:30:00,0.80375,0.8041,0.8036,0.8038,9072599941.0
2008-04-22 04:45:00,0.8038,0.8039,0.80345,0.8035,11282100056.0
2008-04-22 05:00:00,0.8035,0.8037,0.80305,0.80325,10502600058.0
2008-04-22 05:15:00,0.80325,0.80325,0.80295,0.80295,4523499963.0
2008-04-22 05:30:00,0.80295,0.80315,0.80295,0.803,4216300003.0
2008-04-22 05:45:00,0.803,0.8032,0.803,0.80305,8381699982.0
2008-04-22 06:00:00,0.80305,0.80305,0.80215,0.8025,11217200000.0
2008-04-22 06:15:00,0.8025,0.80295,0.8024,0.80285,12142000002.0
2008-04-22 06:30:00,0.80285,0.803,0.80265,0.8028,4474300018.0
2008-04-22 06:45:00,0.8028,0.80305,0.8026,0.8028,6981099957.0
2008-04-22 07:00:00,0.8028,0.80305,0.8028,0.803,5777900010.0
2008-04-22 07:15:00,0.803,0.8031,0.8011,0.8019,13758700018.0
2008-04-22 07:30:00,0.802,0.802,0.8013,0.8014,23136000237.0
2008-04-22 07:45:00,0.8014,0.8018,0.801,0.8016,22924099901.0
2008-04-22 08:00:00,0.80165,0.802,0.80115,0.8016,13787399928.0
2008-04-22 08:15:00,0.8016,0.80225,0.8015,0.8021,11597400025.0
2008-04-22 08:30:00,0.8021,0.8033,0.8018,0.803,6074099999.0
2008-04-22 08:45:00,0.803,0.8032,0.8016,0.8021,3472999999.0
2008-04-22 09:00:00,0.8021,0.8027,0.8017,0.8026,2324400000.0
2008-04-22 09:15:00,0.8026,0.80325,0.8025,0.8026,1738500000.0
2008-04-22 09:30:00,0.8026,0.8028,0.80205,0.8021,1629000000.0
2008-04-22 09:45:00,0.8021,0.8034,0.80205,0.8034,1352700000.0
2008-04-22 10:00:00,0.8034,0.80425,0.8034,0.80425,1177700000.0
2008-04-22 10:15:00,0.80425,0.80445,0.8033,0.80415,1489000001.0
2008-04-22 10:30:00,0.80415,0.8042,0.8031,0.80405,1277699998.0
2008-04-22 10:45:00,0.80405,0.8047,0.80395,0.80455,1331300001.0
2008-04-22 11:00:00,0.80455,0.80465,0.8033,0.8041,1993499993.0
2008-04-22 11:15:00,0.8041,0.805,0.80385,0.8047,2747800002.0
2008-04-22 11:30:00,0.80465,0.8047,0.8041,0.8042,1433300000.0
2008-04-22 11:45:00,0.8042,0.8042,0.8037,0.8037,1683600000.0
2008-04-22 12:00:00,0.8037,0.8037,0.80215,0.80265,1921100000.0
2008-04-22 12:15:00,0.80265,0.80275,0.8019,0.80205,2318799994.0
2008-04-22 12:30:00,0.80205,0.8024,0.80165,0.8023,855400000.0
2008-04-22 12:45:00,0.8023,0.8025,0.8016,0.8018,909700000.0
2008-04-22 13:00:00,0.80185,0.802,0.8012,0.8018,1159700000.0
2008-04-22 13:15:00,0.8018,0.8018,0.8011,0.8013,1220599993.0
2008-04-22 13:30:00,0.80135,0.80135,0.7997,0.8006,2009599997.0
2008-04-22 13:45:00,0.8006,0.8011,0.80025,0.8006,999600000.0
2008-04-22 14:00:00,0.8006,0.8006,0.7999,0.7999,1028699997.0
2008-04-22 14:15:00,0.7999,0.7999,0.798,0.7995,2839699993.0
2008-04-22 14:30:00,0.7995,0.7995,0.7989,0.7989,1198800000.0
2008-04-22 14:45:00,0.7989,0.7995,0.7988,0.79945,1150400000.0
2008-04-22 15:00:00,0.79945,0.7999,0.79915,0.79935,1266800000.0
2008-04-22 15:15:00,0.79935,0.7996,0.7986,0.7988,1354600000.0
2008-04-22 15:30:00,0.7988,0.7991,0.79845,0.7991,1370500001.0
2008-04-22 15:45:00,0.7991,0.8003,0.79905,0.8001,1587699997.0
2008-04-22 16:00:00,0.8001,0.8009,0.7998,0.8008,1715299996.0
2008-04-22 16:15:00,0.8008,0.80255,0.8007,0.80235,1709399998.0
2008-04-22 16:30:00,0.80235,0.80285,0.8015,0.8015,1235400000.0
2008-04-22 16:45:00,0.8015,0.8023,0.8005,0.8011,4088099987.0
2008-04-22 17:00:00,0.8011,0.80115,0.8005,0.8006,2690299979.0
2008-04-22 17:15:00,0.8006,0.80145,0.8004,0.8014,1554300000.0
2008-04-22 17:30:00,0.8014,0.80185,0.8003,0.8005,1414200000.0
2008-04-22 17:45:00,0.8005,0.8013,0.80025,0.80075,2231899988.0
2008-04-22 18:00:00,0.80075,0.80115,0.8005,0.8008,996300000.0
2008-04-22 18:15:00,0.8008,0.8011,0.8006,0.8011,804400000.0
2008-04-22 18:30:00,0.8011,0.80195,0.80095,0.80135,1017600000.0
2008-04-22 18:45:00,0.80135,0.8015,0.801,0.8011,1232200000.0
2008-04-22 19:00:00,0.8011,0.80125,0.8008,0.8011,1186400000.0
2008-04-22 19:15:00,0.8011,0.80115,0.8006,0.8007,1303900000.0
2008-04-22 19:30:00,0.8007,0.801,0.8006,0.8009,949200000.0
2008-04-22 19:45:00,0.8009,0.8011,0.8007,0.8009,672299999.0
2008-04-22 20:00:00,0.8009,0.80155,0.80085,0.8009,744300000.0
2008-04-22 20:15:00,0.8009,0.8011,0.8006,0.80075,866000001.0
2008-04-22 20:30:00,0.80075,0.8014,0.80075,0.8014,792800000.0
2008-04-22 20:45:00,0.8014,0.80185,0.8012,0.8018,1077600000.0
2008-04-22 21:00:00,0.8018,0.8022,0.8016,0.8022,4453300000.0
2008-04-22 21:15:00,0.8022,0.8024,0.8017,0.8017,7476000000.0
2008-04-22 21:30:00,0.8017,0.8018,0.8008,0.80085,7299200002.0
2008-04-22 21:45:00,0.80085,0.80105,0.8005,0.801,7304700002.0
2008-04-22 22:00:00,0.801,0.8011,0.80065,0.8007,5807900000.0
2008-04-22 22:15:00,0.8007,0.801,0.8006,0.8009,10973400000.0
2008-04-22 22:30:00,0.8009,0.8011,0.8008,0.80105,9471000000.0
2008-04-22 22:45:00,0.80105,0.8017,0.80105,0.80145,20817900000.0
2008-04-22 23:00:00,0.8015,0.80195,0.8014,0.80155,7995800003.0
2008-04-22 23:15:00,0.8015,0.8015,0.8012,0.8015,3821000000.0
2008-04-22 23:30:00,0.8015,0.8017,0.801,0.8014,24236700000.0
2008-04-22 23:45:00,0.8015,0.8019,0.80115,0.8012,14245300000.0
2008-04-23 00:00:00,0.8012,0.8013,0.8008,0.8009,21418100000.0
2008-04-23 00:15:00,0.8009,0.801,0.8007,0.8008,12904899999.0
2008-04-23 00:30:00,0.8009,0.8009,0.8008,0.8008,11170500000.0
2008-04-23 00:45:00,0.8009,0.801,0.8007,0.8008,13731300000.0
2008-04-23 01:00:00,0.8008,0.80105,0.8003,0.80105,11100100008.0
2008-04-23 01:15:00,0.80105,0.8011,0.80075,0.8011,10865800000.0
2008-04-23 01:30:00,0.8011,0.8011,0.8008,0.8008,5267700000.0
2008-04-23 01:45:00,0.8008,0.801,0.8001,0.80015,10061999999.0
2008-04-23 02:00:00,0.80015,0.8005,0.80005,0.8004,18308400002.0
2008-04-23 02:15:00,0.8005,0.8006,0.7999,0.8003,8341800002.0
2008-04-23 02:30:00,0.8002,0.8006,0.8002,0.8004,18081799995.0
2008-04-23 02:45:00,0.80035,0.8006,0.7999,0.80015,14171799999.0
2008-04-23 03:00:00,0.80015,0.8004,0.8,0.8,10045700000.0
2008-04-23 03:15:00,0.8,0.8003,0.7999,0.8001,9065300002.0
2008-04-23 03:30:00,0.8,0.8002,0.8,0.8002,6547699993.0
2008-04-23 03:45:00,0.8002,0.8002,0.8,0.8,7590899847.0
2008-04-23 04:00:00,0.8001,0.8002,0.8,0.8001,13007700068.0
2008-04-23 04:15:00,0.8002,0.8003,0.8,0.8002,13725599776.0
2008-04-23 04:30:00,0.8002,0.80075,0.8002,0.8005,16739099934.0
2008-04-23 04:45:00,0.8005,0.8006,0.8003,0.8004,14958600000.0
2008-04-23 05:00:00,0.8003,0.8009,0.8003,0.8009,8423099996.0
2008-04-23 05:15:00,0.8009,0.8017,0.8008,0.80165,3283000000.0
2008-04-23 05:30:00,0.80165,0.8017,0.80125,0.8014,4818599999.0
2008-04-23 05:45:00,0.8014,0.8017,0.8012,0.8016,5737400001.0
2008-04-23 06:00:00,0.8016,0.80175,0.8014,0.8016,4034800000.0
2008-04-23 06:15:00,0.8016,0.802,0.80145,0.80185,4084300002.0
2008-04-23 06:30:00,0.80185,0.802,0.8015,0.8015,5068300000.0
2008-04-23 06:45:00,0.8015,0.8016,0.8012,0.8012,4487100001.0
2008-04-23 07:00:00,0.8012,0.8016,0.8011,0.8014,3071500000.0
2008-04-23 07:15:00,0.8014,0.8014,0.80055,0.8007,7387300005.0
2008-04-23 07:30:00,0.8007,0.8013,0.8007,0.801,3228500000.0
2008-04-23 07:45:00,0.801,0.80115,0.8008,0.8009,3932500000.0
2008-04-23 08:00:00,0.8009,0.8018,0.80085,0.80145,2358100000.0
2008-04-23 08:15:00,0.80145,0.8029,0.80125,0.80285,7378700043.0
2008-04-23 08:30:00,0.80285,0.8032,0.8022,0.8023,2274500000.0
2008-04-23 08:45:00,0.8023,0.8025,0.80165,0.80175,3573700000.0
2008-04-23 09:00:00,0.80175,0.80245,0.80175,0.80205,5333699998.0
2008-04-23 09:15:00,0.80205,0.8025,0.8017,0.8025,4200600001.0
2008-04-23 09:30:00,0.8025,0.8033,0.80235,0.8031,6973499995.0
2008-04-23 09:45:00,0.8031,0.8032,0.8025,0.80295,11857600033.0
2008-04-23 10:00:00,0.80295,0.8036,0.8025,0.8025,6578400002.0
2008-04-23 10:15:00,0.8025,0.8027,0.80225,0.8024,6558200002.0
2008-04-23 10:30:00,0.8024,0.8025,0.7994,0.8007,7354250007.0
2008-04-23 10:45:00,0.8007,0.8015,0.80055,0.80065,10833399965.0
2008-04-23 11:00:00,0.80065,0.8011,0.8006,0.801,4359100000.0
2008-04-23 11:15:00,0.801,0.80135,0.80055,0.80055,7036199997.0
2008-04-23 11:30:00,0.80055,0.8006,0.7997,0.8,5255800000.0
2008-04-23 11:45:00,0.8,0.8005,0.7998,0.8002,5718399983.0
2008-04-23 12:00:00,0.8002,0.80155,0.8001,0.80125,5185900000.0
2008-04-23 12:15:00,0.80125,0.8022,0.80115,0.80185,5186900000.0
2008-04-23 12:30:00,0.80185,0.80185,0.80125,0.80185,3940999989.0
2008-04-23 12:45:00,0.80185,0.8022,0.80145,0.8015,9368099998.0
2008-04-23 13:00:00,0.8015,0.80285,0.8015,0.8028,7380100000.0
2008-04-23 13:15:00,0.8028,0.80355,0.8028,0.80315,7247200000.0
2008-04-23 13:30:00,0.80315,0.8037,0.80305,0.8032,8776100000.0
2008-04-23 13:45:00,0.80315,0.8032,0.80225,0.803,11889700000.0
2008-04-23 14:00:00,0.803,0.80355,0.8029,0.80335,8353700000.0
2008-04-23 14:15:00,0.80335,0.8038,0.80305,0.8038,7885899997.0
2008-04-23 14:30:00,0.8038,0.8039,0.8032,0.80385,3258800000.0
2008-04-23 14:45:00,0.80385,0.8041,0.80315,0.80335,6665800000.0
2008-04-23 15:00:00,0.80335,0.80335,0.80275,0.80305,4995400000.0
2008-04-23 15:15:00,0.80305,0.8036,0.80295,0.8032,4079300000.0
2008-04-23 15:30:00,0.8032,0.8032,0.802,0.8027,4390500000.0
2008-04-23 15:45:00,0.8027,0.8028,0.80205,0.8023,4409900000.0
2008-04-23 16:00:00,0.8023,0.8025,0.801,0.8011,5000100000.0
2008-04-23 16:15:00,0.8011,0.8015,0.80085,0.8013,5318500013.0
2008-04-23 16:30:00,0.8013,0.8019,0.8011,0.8016,4282800006.0
2008-04-23 16:45:00,0.8016,0.80205,0.80135,0.80175,2629300000.0
2008-04-23 17:00:00,0.80175,0.80185,0.80145,0.8015,3171400000.0
2008-04-23 17:15:00,0.8015,0.80275,0.80145,0.80265,2842400000.0
2008-04-23 17:30:00,0.80265,0.80345,0.80255,0.8031,3115600000.0
2008-04-23 17:45:00,0.8031,0.80365,0.80285,0.8034,3965100000.0
2008-04-23 18:00:00,0.8034,0.80355,0.80315,0.80345,4773800000.0
2008-04-23 18:15:00,0.80345,0.8036,0.80315,0.8036,6058200000.0
2008-04-23 18:30:00,0.80355,0.80415,0.80325,0.80345,5013400000.0
2008-04-23 18:45:00,0.80345,0.8036,0.8029,0.8031,3650400000.0
2008-04-23 19:00:00,0.8031,0.80345,0.80295,0.80315,10414900000.0
2008-04-23 19:15:00,0.80315,0.8033,0.8026,0.8027,7118400001.0
2008-04-23 19:30:00,0.8027,0.80285,0.80265,0.8028,5071500000.0
2008-04-23 19:45:00,0.8028,0.80285,0.802,0.8022,13420999967.0
2008-04-23 20:00:00,0.8022,0.80265,0.80215,0.8024,5771600000.0
2008-04-23 20:15:00,0.8024,0.80265,0.80215,0.80255,9131399999.0
2008-04-23 20:30:00,0.80255,0.8027,0.8025,0.8025,11172700147.0
2008-04-23 20:45:00,0.8024,0.80275,0.80235,0.80255,5136000001.0
2008-04-23 21:00:00,0.80255,0.8026,0.8023,0.8024,15790800003.0
2008-04-23 21:15:00,0.8024,0.8027,0.8023,0.80245,14533100000.0
2008-04-23 21:30:00,0.80245,0.8028,0.80235,0.80255,13348900000.0
2008-04-23 21:45:00,0.8027,0.8027,0.80235,0.8024,6747600000.0
2008-04-23 22:00:00,0.8024,0.80255,0.80215,0.80225,11422600000.0
2008-04-23 22:15:00,0.80225,0.8024,0.80205,0.8022,8062300000.0
2008-04-23 22:30:00,0.8022,0.8022,0.80185,0.802,10168700000.0
2008-04-23 22:45:00,0.802,0.8022,0.8018,0.8021,16473500000.0
2008-04-23 23:00:00,0.8023,0.8026,0.8022,0.80245,11360900007.0
2008-04-23 23:15:00,0.80245,0.8037,0.80245,0.8027,11470100000.0
2008-04-23 23:30:00,0.8027,0.80285,0.8026,0.8027,23733099985.0
2008-04-23 23:45:00,0.8027,0.8027,0.8023,0.8024,10131799960.0
2008-04-24 00:00:00,0.80245,0.8027,0.8023,0.8026,20562599958.0
2008-04-24 00:15:00,0.8026,0.8028,0.8025,0.8027,12600500000.0
2008-04-24 00:30:00,0.8028,0.8028,0.8024,0.8025,9155100000.0
2008-04-24 00:45:00,0.8025,0.8027,0.8022,0.8022,17068600000.0
2008-04-24 01:00:00,0.8022,0.8024,0.8022,0.8023,7330700000.0
2008-04-24 01:15:00,0.8023,0.8023,0.80195,0.8022,13500600002.0
2008-04-24 01:30:00,0.8022,0.8026,0.8022,0.8025,22153399999.0
2008-04-24 01:45:00,0.8025,0.8025,0.8023,0.8024,12628000000.0
2008-04-24 02:00:00,0.8024,0.8026,0.8021,0.8025,1951900000.0
2008-04-24 02:15:00,0.8025,0.8026,0.80185,0.80185,1507400000.0
2008-04-24 02:30:00,0.80185,0.8022,0.8017,0.8021,7519500001.0
2008-04-24 02:45:00,0.8021,0.8024,0.8018,0.8021,7856800000.0
2008-04-24 03:00:00,0.80205,0.8021,0.8011,0.8014,4044099998.0
2008-04-24 03:15:00,0.8014,0.8015,0.8014,0.8014,6875800000.0
2008-04-24 03:30:00,0.8014,0.8014,0.80055,0.8008,7443000016.0
2008-04-24 03:45:00,0.8008,0.801,0.8005,0.8006,4875499999.0
2008-04-24 04:00:00,0.8006,0.801,0.8006,0.8007,4856899999.0
2008-04-24 04:15:00,0.80075,0.80085,0.8006,0.8008,2044200000.0
2008-04-24 04:30:00,0.8008,0.801,0.8006,0.8009,5998900000.0
2008-04-24 04:45:00,0.8008,0.801,0.8007,0.801,16153200000.0
2008-04-24 05:00:00,0.801,0.8012,0.80085,0.80085,4112299999.0
2008-04-24 05:15:00,0.80085,0.801,0.8008,0.80085,4687500000.0
2008-04-24 05:30:00,0.80085,0.80085,0.80045,0.8007,3056400000.0
2008-04-24 05:45:00,0.8007,0.8007,0.80045,0.8005,4919100006.0
2008-04-24 06:00:00,0.8005,0.8007,0.80045,0.80065,3582399963.0
2008-04-24 06:15:00,0.80065,0.8012,0.8006,0.80115,1831400000.0
2008-04-24 06:30:00,0.80115,0.8012,0.8007,0.8009,2352100001.0
2008-04-24 06:45:00,0.8009,0.8009,0.8007,0.80075,2728600000.0
2008-04-24 07:00:00,0.80075,0.8012,0.80075,0.80085,5841799995.0
2008-04-24 07:15:00,0.80085,0.80135,0.80075,0.8012,7339599994.0
2008-04-24 07:30:00,0.8012,0.80135,0.801,0.8013,4615900001.0
2008-04-24 07:45:00,0.8013,0.80155,0.801,0.80155,8501599996.0
2008-04-24 08:00:00,0.80155,0.8019,0.8012,0.8015,5326800040.0
2008-04-24 08:15:00,0.8015,0.8017,0.8013,0.8013,3899300004.0
2008-04-24 08:30:00,0.80135,0.802,0.8012,0.8014,5305400003.0
2008-04-24 08:45:00,0.8014,0.8017,0.80115,0.8014,3201300002.0
2008-04-24 09:00:00,0.8014,0.802,0.8008,0.8018,4103500001.0
2008-04-24 09:15:00,0.8018,0.8022,0.8015,0.80175,7127100044.0
2008-04-24 09:30:00,0.80175,0.80185,0.80065,0.8008,12640600080.0
2008-04-24 09:45:00,0.8008,0.8008,0.7995,0.80015,15077600021.0
2008-04-24 10:00:00,0.80015,0.80015,0.7978,0.7985,12364199986.0
2008-04-24 10:15:00,0.7985,0.7985,0.79755,0.7981,8190600009.0
2008-04-24 10:30:00,0.7981,0.79865,0.7959,0.7974,14490200148.0
2008-04-24 10:45:00,0.7974,0.7974,0.7961,0.7961,8392300058.0
2008-04-24 11:00:00,0.7961,0.79685,0.7958,0.79685,11773000112.0
2008-04-24 11:15:00,0.79685,0.79685,0.79605,0.7963,12808100128.0
2008-04-24 11:30:00,0.7963,0.7972,0.79625,0.7971,14818100035.0
2008-04-24 11:45:00,0.797,0.79735,0.797,0.7972,17311300111.0
2008-04-24 12:00:00,0.7972,0.79775,0.79655,0.7966,14124200004.0
2008-04-24 12:15:00,0.79665,0.79765,0.7966,0.79765,12443500059.0
2008-04-24 12:30:00,0.79765,0.7978,0.79725,0.79735,10312799997.0
2008-04-24 12:45:00,0.79735,0.79755,0.797,0.797,6604459984.0
2008-04-24 13:00:00,0.797,0.7974,0.79685,0.79705,6021600008.0
2008-04-24 13:15:00,0.79705,0.79725,0.79685,0.79695,3590200002.0
2008-04-24 13:30:00,0.79695,0.7973,0.7968,0.7973,9969300048.0
2008-04-24 13:45:00,0.7973,0.79735,0.79695,0.79715,7518600058.0
2008-04-24 14:00:00,0.79715,0.7983,0.79715,0.79785,13783500029.0
2008-04-24 14:15:00,0.7979,0.7987,0.79765,0.79815,8006500035.0
2008-04-24 14:30:00,0.79815,0.79815,0.7965,0.79665,5784000011.0
2008-04-24 14:45:00,0.79665,0.7973,0.7964,0.79695,6730699994.0
2008-04-24 15:00:00,0.79695,0.79695,0.79605,0.7966,8582000005.0
2008-04-24 15:15:00,0.79665,0.79715,0.7961,0.79655,5712900002.0
2008-04-24 15:30:00,0.79655,0.7969,0.79615,0.79635,4100700015.0
2008-04-24 15:45:00,0.79635,0.79685,0.7962,0.79645,7429799993.0
2008-04-24 16:00:00,0.79625,0.7974,0.79625,0.797,5678399989.0
2008-04-24 16:15:00,0.79695,0.79695,0.79635,0.7966,3660300002.0
2008-04-24 16:30:00,0.7966,0.79735,0.7965,0.79715,5780100005.0
2008-04-24 16:45:00,0.79715,0.79725,0.7958,0.7958,6325600003.0
2008-04-24 17:00:00,0.7958,0.79605,0.79385,0.79445,7691699996.0
2008-04-24 17:15:00,0.79445,0.79485,0.7939,0.7945,9774199985.0
2008-04-24 17:30:00,0.7945,0.79465,0.79395,0.7941,5198799997.0
2008-04-24 17:45:00,0.7941,0.7947,0.79395,0.79455,9714900000.0
2008-04-24 18:00:00,0.79455,0.79475,0.7937,0.7939,3280700000.0
2008-04-24 18:15:00,0.7939,0.7947,0.7937,0.7945,1526100000.0
2008-04-24 18:30:00,0.7945,0.79475,0.79425,0.79445,2643000000.0
2008-04-24 18:45:00,0.79445,0.7949,0.79435,0.79485,2613500000.0
2008-04-24 19:00:00,0.79485,0.7949,0.79415,0.7944,2088100000.0
2008-04-24 19:15:00,0.7944,0.79465,0.79405,0.7942,2344100000.0
2008-04-24 19:30:00,0.7942,0.79475,0.79415,0.7946,2226700000.0
2008-04-24 19:45:00,0.7946,0.79475,0.79455,0.79465,2558100000.0
2008-04-24 20:00:00,0.79465,0.7949,0.79455,0.79475,1816500000.0
2008-04-24 20:15:00,0.79475,0.7948,0.7943,0.7947,1842100000.0
2008-04-24 20:30:00,0.7947,0.79505,0.7945,0.7945,1891100000.0
2008-04-24 20:45:00,0.7945,0.79465,0.7939,0.79395,2618200000.0
2008-04-24 21:00:00,0.79395,0.7945,0.7939,0.7939,2994100000.0
2008-04-24 21:15:00,0.7939,0.79455,0.7939,0.7945,3374400000.0
2008-04-24 21:30:00,0.7945,0.79475,0.79445,0.7946,1830900000.0
2008-04-24 21:45:00,0.7946,0.79475,0.7945,0.7946,1856700000.0
2008-04-24 22:00:00,0.7946,0.79485,0.7946,0.79475,2762600000.0
2008-04-24 22:15:00,0.79475,0.79495,0.79465,0.7947,3933100000.0
2008-04-24 22:30:00,0.7947,0.79475,0.79435,0.7945,7193600000.0
2008-04-24 22:45:00,0.7945,0.79475,0.7943,0.79445,11003400000.0
2008-04-24 23:00:00,0.7943,0.7945,0.7942,0.7944,9411200000.0
2008-04-24 23:15:00,0.7944,0.7945,0.7943,0.7944,13152600000.0
2008-04-24 23:30:00,0.7944,0.79445,0.7942,0.7944,16668600001.0
2008-04-24 23:45:00,0.7944,0.795,0.7944,0.7949,17532500000.0
2008-04-25 00:00:00,0.7949,0.795,0.7948,0.795,18051000000.0
2008-04-25 00:15:00,0.795,0.7952,0.795,0.795,15470100000.0
2008-04-25 00:30:00,0.795,0.795,0.7948,0.7948,9850900000.0
2008-04-25 00:45:00,0.7948,0.795,0.7947,0.7949,14965300000.0
2008-04-25 01:00:00,0.7949,0.795,0.7946,0.7948,22606100009.0
2008-04-25 01:15:00,0.7948,0.7948,0.7946,0.7946,10883100001.0
2008-04-25 01:30:00,0.7947,0.7949,0.79455,0.7948,10337200000.0
2008-04-25 01:45:00,0.7947,0.7948,0.7944,0.7946,7634300000.0
2008-04-25 02:00:00,0.7946,0.7949,0.7943,0.7946,20269100060.0
2008-04-25 02:15:00,0.7947,0.7949,0.7946,0.7949,21967399790.0
2008-04-25 02:30:00,0.7948,0.7951,0.7945,0.7947,17572299987.0
2008-04-25 02:45:00,0.7947,0.7948,0.7943,0.7944,16197499989.0
2008-04-25 03:00:00,0.7944,0.7946,0.7943,0.7944,9299199995.0
2008-04-25 03:15:00,0.7944,0.7946,0.7942,0.7942,15845599998.0
2008-04-25 03:30:00,0.7943,0.7944,0.7939,0.7944,12095300144.0
2008-04-25 03:45:00,0.7943,0.7947,0.79425,0.7945,9244300000.0
2008-04-25 04:00:00,0.7946,0.79485,0.7945,0.79465,6185900003.0
2008-04-25 04:15:00,0.79465,0.7953,0.79465,0.7952,13411399993.0
2008-04-25 04:30:00,0.7952,0.7953,0.795,0.79505,14114799905.0
2008-04-25 04:45:00,0.795,0.7953,0.7945,0.7946,12765799980.0
2008-04-25 05:00:00,0.7946,0.7951,0.7944,0.795,11454400001.0
2008-04-25 05:15:00,0.79495,0.7951,0.79485,0.795,8815699999.0
2008-04-25 05:30:00,0.795,0.7953,0.7949,0.795,10554500024.0
2008-04-25 05:45:00,0.795,0.795,0.7947,0.7947,15230200082.0
2008-04-25 06:00:00,0.7945,0.79505,0.7944,0.795,20323600004.0
2008-04-25 06:15:00,0.7951,0.7951,0.794,0.79415,7998999978.0
2008-04-25 06:30:00,0.79415,0.7946,0.7937,0.7938,16985399990.0
2008-04-25 06:45:00,0.7939,0.7942,0.79355,0.7939,11805700010.0
2008-04-25 07:00:00,0.7939,0.7946,0.7939,0.7946,12061600009.0
2008-04-25 07:15:00,0.79445,0.7949,0.79435,0.79475,15603800003.0
2008-04-25 07:30:00,0.79475,0.7948,0.7938,0.79395,11948200027.0
2008-04-25 07:45:00,0.79395,0.7942,0.7939,0.7941,16587800085.0
2008-04-25 08:00:00,0.7941,0.7949,0.7941,0.7944,8975399998.0
2008-04-25 08:15:00,0.7944,0.7945,0.7935,0.79355,2496500001.0
2008-04-25 08:30:00,0.79355,0.7942,0.7934,0.79395,2578600000.0
2008-04-25 08:45:00,0.79395,0.7947,0.79375,0.79415,3008100000.0
2008-04-25 09:00:00,0.79415,0.79495,0.79405,0.7943,2699400000.0
2008-04-25 09:15:00,0.7943,0.79435,0.7925,0.79285,3061000000.0
2008-04-25 09:30:00,0.79285,0.79295,0.7916,0.7916,4317899998.0
2008-04-25 09:45:00,0.7916,0.79165,0.7905,0.79065,3966000001.0
2008-04-25 10:00:00,0.7907,0.7909,0.7895,0.7896,3242599997.0
2008-04-25 10:15:00,0.78965,0.79015,0.7888,0.7897,3441100000.0
2008-04-25 10:30:00,0.7897,0.7902,0.789,0.7896,3170500000.0
2008-04-25 10:45:00,0.7896,0.78965,0.7883,0.7887,2900700000.0
2008-04-25 11:00:00,0.7887,0.789,0.7882,0.78855,3551400000.0
2008-04-25 11:15:00,0.78855,0.78945,0.788,0.78875,2883400000.0
2008-04-25 11:30:00,0.78875,0.78875,0.7876,0.7877,2272599999.0
2008-04-25 11:45:00,0.78765,0.7878,0.7858,0.7862,3672900000.0
2008-04-25 12:00:00,0.7862,0.7865,0.7856,0.78565,4670400000.0
2008-04-25 12:15:00,0.78565,0.7861,0.7854,0.7855,3173600000.0
2008-04-25 12:30:00,0.7855,0.78575,0.78525,0.7855,2698500000.0
2008-04-25 12:45:00,0.7855,0.78595,0.7851,0.7856,3416400000.0
2008-04-25 13:00:00,0.78555,0.78675,0.78555,0.78645,6909400000.0
2008-04-25 13:15:00,0.7864,0.78695,0.7863,0.78655,3752700000.0
2008-04-25 13:30:00,0.78655,0.7868,0.7858,0.7859,8928700000.0
2008-04-25 13:45:00,0.7859,0.7867,0.7856,0.78655,5756700000.0
2008-04-25 14:00:00,0.78655,0.7866,0.78575,0.78595,5893300000.0
2008-04-25 14:15:00,0.786,0.7873,0.78595,0.78725,5072500000.0
2008-04-25 14:30:00,0.78725,0.7874,0.78625,0.78645,6367299999.0
2008-04-25 14:45:00,0.78645,0.787,0.7864,0.7865,2789000001.0
2008-04-25 15:00:00,0.7865,0.787,0.7865,0.78685,3230499999.0
2008-04-25 15:15:00,0.78685,0.7875,0.7868,0.7873,2446100000.0
2008-04-25 15:30:00,0.7873,0.7887,0.78715,0.7886,4618600004.0
2008-04-25 15:45:00,0.78855,0.7886,0.78815,0.7885,2236700000.0
2008-04-25 16:00:00,0.7885,0.78855,0.7878,0.788,1944400000.0
2008-04-25 16:15:00,0.788,0.7881,0.7869,0.78695,1795200000.0
2008-04-25 16:30:00,0.7869,0.788,0.78645,0.7875,1741400000.0
2008-04-25 16:45:00,0.7875,0.78775,0.7868,0.78735,2469200000.0
2008-04-25 17:00:00,0.78735,0.78845,0.78735,0.7883,2809000000.0
2008-04-25 17:15:00,0.7883,0.7888,0.78815,0.78875,1946000000.0
2008-04-25 17:30:00,0.78875,0.78935,0.78865,0.78875,2564750000.0
2008-04-25 17:45:00,0.78875,0.789,0.78805,0.78825,2008100000.0
2008-04-25 18:00:00,0.78825,0.78835,0.7879,0.788,1899900000.0
2008-04-25 18:15:00,0.788,0.78835,0.7879,0.78815,2028200000.0
2008-04-25 18:30:00,0.78815,0.78825,0.7876,0.78765,3213000000.0
2008-04-25 18:45:00,0.78765,0.78795,0.7874,0.78795,1600100000.0
2008-04-25 19:00:00,0.78795,0.78815,0.78715,0.78735,1470000000.0
2008-04-25 19:15:00,0.78735,0.7874,0.7868,0.7869,1628300000.0
2008-04-25 19:30:00,0.7869,0.7872,0.7868,0.7871,2681200000.0
2008-04-25 19:45:00,0.7871,0.7877,0.787,0.78725,1477140241.0
2008-04-25 20:00:00,0.78725,0.7875,0.78675,0.78685,1764700000.0
2008-04-25 20:15:00,0.78685,0.7871,0.7866,0.78705,2605500000.0
2008-04-25 20:30:00,0.78705,0.78735,0.78665,0.7868,2704000000.0
2008-04-25 20:45:00,0.7868,0.787,0.7866,0.78675,2154099999.0
2008-04-25 21:00:00,0.78675,0.7878,0.78675,0.7875,1434100000.0
2008-04-25 21:15:00,0.78745,0.78745,0.78715,0.78735,700700000.0
2008-04-25 21:30:00,0.78735,0.78735,0.78675,0.78685,2854700000.0
2008-04-25 21:45:00,0.78685,0.78705,0.78625,0.78625,2042600001.0
2008-04-25 22:00:00,0.78625,0.78635,0.7859,0.78605,3096000001.0
2008-04-25 22:15:00,0.786,0.7863,0.7859,0.786,8888100000.0
2008-04-25 22:30:00,0.7862,0.7868,0.78605,0.78675,19297399977.0
2008-04-25 22:45:00,0.78675,0.7872,0.78655,0.7871,15994900049.0
2008-04-27 23:00:00,0.78645,0.78645,0.78607,0.78635,1938300000.0
2008-04-27 23:15:00,0.7864,0.78659,0.78615,0.78645,1180700000.0
2008-04-27 23:30:00,0.7865,0.7867,0.78623,0.7866,2945099993.0
2008-04-27 23:45:00,0.7867,0.7868,0.78645,0.7867,1024400015.0
2008-04-28 00:00:00,0.7868,0.78695,0.78661,0.7868,1429200000.0
2008-04-28 00:15:00,0.7868,0.787,0.7867,0.7868,672200002.0
2008-04-28 00:30:00,0.7868,0.78695,0.7865,0.7866,1861100000.0
2008-04-28 00:45:00,0.7867,0.7869,0.78625,0.7869,1350300000.0
2008-04-28 01:00:00,0.7869,0.7872,0.7867,0.7871,2865599994.0
2008-04-28 01:15:00,0.7871,0.7873,0.787,0.787,2639699996.0
2008-04-28 01:30:00,0.78705,0.7877,0.787,0.78725,3452900001.0
2008-04-28 01:45:00,0.7873,0.7875,0.78705,0.7874,2341999993.0
2008-04-28 02:00:00,0.7874,0.7877,0.7874,0.78765,449500001.0
2008-04-28 02:15:00,0.78765,0.78775,0.7876,0.7876,639799980.0
2008-04-28 02:30:00,0.7876,0.7877,0.78737,0.7877,1521499985.0
2008-04-28 02:45:00,0.78775,0.78825,0.78775,0.7881,2507849991.0
2008-04-28 03:00:00,0.7881,0.7886,0.78805,0.7886,692300000.0
2008-04-28 03:15:00,0.7886,0.7889,0.78818,0.7886,1279500003.0
2008-04-28 03:30:00,0.7886,0.7886,0.78785,0.788,1804199976.0
2008-04-28 03:45:00,0.788,0.7884,0.7874,0.7881,5758599979.0
2008-04-28 04:00:00,0.7881,0.7882,0.7875,0.78775,3621900016.0
2008-04-28 04:15:00,0.78763,0.788,0.78756,0.7879,4138500009.0
2008-04-28 04:30:00,0.7879,0.78805,0.7877,0.7879,2374599997.0
2008-04-28 04:45:00,0.7879,0.788,0.7877,0.7879,2816999997.0
2008-04-28 05:00:00,0.7879,0.7885,0.7879,0.7885,2945299998.0
2008-04-28 05:15:00,0.7885,0.78855,0.788,0.7882,4020299991.0
2008-04-28 05:30:00,0.7882,0.7884,0.78795,0.788,2717499999.0
2008-04-28 05:45:00,0.788,0.78835,0.788,0.7882,876099998.0
2008-04-28 06:00:00,0.78815,0.7885,0.7881,0.7885,660400000.0
2008-04-28 06:15:00,0.7885,0.7888,0.7884,0.78865,759600000.0
2008-04-28 06:30:00,0.7886,0.78885,0.7886,0.78875,514800000.0
2008-04-28 06:45:00,0.78875,0.78885,0.78865,0.78865,304500000.0
2008-04-28 07:00:00,0.7887,0.78905,0.78845,0.7889,818500000.0
2008-04-28 07:15:00,0.7889,0.78895,0.7885,0.7886,1211399992.0
2008-04-28 07:30:00,0.7886,0.78905,0.78834,0.789,878699999.0
2008-04-28 07:45:00,0.789,0.7894,0.78885,0.7894,433300000.0
2008-04-28 08:00:00,0.7894,0.7898,0.7892,0.78975,590950000.0
2008-04-28 08:15:00,0.78975,0.7898,0.7896,0.78975,292280047.0
2008-04-28 08:30:00,0.78975,0.7898,0.78885,0.78955,1577171261.0
2008-04-28 08:45:00,0.78955,0.78985,0.7894,0.78965,1506900000.0
2008-04-28 09:00:00,0.7897,0.78975,0.7883,0.78925,2945725002.0
2008-04-28 09:15:00,0.7893,0.7899,0.78925,0.78985,1604075000.0
2008-04-28 09:30:00,0.78985,0.7906,0.7896,0.7906,3489150000.0
2008-04-28 09:45:00,0.7906,0.7906,0.7895,0.7896,1604350014.0
2008-04-28 10:00:00,0.78965,0.7898,0.78915,0.7897,1184349999.0
2008-04-28 10:15:00,0.78965,0.7898,0.7892,0.7896,1159000002.0
2008-04-28 10:30:00,0.7896,0.78995,0.7895,0.78985,1356400008.0
2008-04-28 10:45:00,0.7898,0.7899,0.7893,0.7896,959600003.0
2008-04-28 11:00:00,0.7896,0.7897,0.78875,0.789,1082000003.0
2008-04-28 11:15:00,0.789,0.789,0.7883,0.78865,1111900000.0
2008-04-28 11:30:00,0.78865,0.7888,0.78805,0.78815,1425199998.0
2008-04-28 11:45:00,0.7882,0.7888,0.78805,0.7882,2767500003.0
2008-04-28 12:00:00,0.7882,0.7884,0.78775,0.7883,1836400004.0
2008-04-28 12:15:00,0.7883,0.78865,0.78795,0.78865,605000000.0
2008-04-28 12:30:00,0.78865,0.78865,0.78815,0.78825,585699999.0
2008-04-28 12:45:00,0.7882,0.78825,0.78775,0.78785,1322899997.0
2008-04-28 13:00:00,0.78785,0.788,0.7876,0.7877,762699999.0
2008-04-28 13:15:00,0.7877,0.7879,0.78745,0.7878,2063199988.0
2008-04-28 13:30:00,0.7878,0.78785,0.7867,0.78675,988900000.0
2008-04-28 13:45:00,0.78675,0.787,0.7861,0.7861,1625799999.0
2008-04-28 14:00:00,0.7861,0.78625,0.78395,0.7846,2614600007.0
2008-04-28 14:15:00,0.7846,0.7853,0.7845,0.78515,5403599991.0
2008-04-28 14:30:00,0.7852,0.78535,0.78465,0.7847,1665400003.0
2008-04-28 14:45:00,0.7847,0.78495,0.78455,0.78485,1755799999.0
2008-04-28 15:00:00,0.7848,0.785,0.78435,0.7849,1768000005.0
2008-04-28 15:15:00,0.7849,0.7849,0.7843,0.7847,1324799999.0
2008-04-28 15:30:00,0.7847,0.7849,0.7844,0.7848,659400000.0
2008-04-28 15:45:00,0.78475,0.785,0.7841,0.7842,693200000.0
2008-04-28 16:00:00,0.7842,0.78445,0.78405,0.78425,808100000.0
2008-04-28 16:15:00,0.78425,0.7845,0.7839,0.78395,904500000.0
2008-04-28 16:30:00,0.78395,0.7846,0.7839,0.78445,739400000.0
2008-04-28 16:45:00,0.7844,0.7849,0.784,0.78405,1010300000.0
2008-04-28 17:00:00,0.7841,0.7845,0.78345,0.78445,879400000.0
2008-04-28 17:15:00,0.7844,0.7847,0.78405,0.7844,747300000.0
2008-04-28 17:30:00,0.78435,0.7853,0.7843,0.7852,742300000.0
2008-04-28 17:45:00,0.7852,0.78605,0.7848,0.7859,1133400000.0
2008-04-28 18:00:00,0.7859,0.78615,0.7853,0.7855,746000000.0
2008-04-28 18:15:00,0.7855,0.78575,0.785,0.7856,598600000.0
2008-04-28 18:30:00,0.78555,0.7859,0.7854,0.7858,380300000.0
2008-04-28 18:45:00,0.7858,0.7861,0.78575,0.7858,222800000.0
2008-04-28 19:00:00,0.7858,0.78585,0.78555,0.7856,224600000.0
2008-04-28 19:15:00,0.78555,0.7856,0.78535,0.7854,152200000.0
2008-04-28 19:30:00,0.7854,0.7856,0.7854,0.78545,76100000.0
2008-04-28 19:45:00,0.78545,0.7857,0.78525,0.7854,364400000.0
2008-04-28 20:00:00,0.78545,0.78545,0.78515,0.7853,445000000.0
2008-04-28 20:15:00,0.7853,0.7857,0.78525,0.7856,181100000.0
2008-04-28 20:30:00,0.7856,0.7857,0.7854,0.7857,223600000.0
2008-04-28 20:45:00,0.7857,0.7862,0.7856,0.7862,525049998.0
2008-04-28 21:00:00,0.7862,0.7864,0.78582,0.78625,216200001.0
2008-04-28 21:15:00,0.7862,0.7864,0.7861,0.7863,125350000.0
2008-04-28 21:30:00,0.7863,0.7864,0.7861,0.78625,265900000.0
2008-04-28 21:45:00,0.7862,0.7863,0.786,0.786,592900002.0
2008-04-28 22:00:00,0.786,0.786,0.7857,0.7859,943000000.0
2008-04-28 22:15:00,0.7859,0.786,0.7856,0.78565,595600000.0
2008-04-28 22:30:00,0.78565,0.78645,0.7854,0.7859,517600000.0
2008-04-28 22:45:00,0.7859,0.78625,0.78575,0.78615,2666000001.0
2008-04-28 23:00:00,0.786,0.78635,0.78585,0.7861,593400000.0
2008-04-28 23:15:00,0.7861,0.78635,0.78607,0.78635,253400002.0
2008-04-28 23:30:00,0.78625,0.78635,0.78587,0.78587,641299999.0
2008-04-28 23:45:00,0.7862,0.78625,0.78571,0.7862,1156799994.0
2008-04-29 00:00:00,0.7862,0.7863,0.78596,0.7862,1298300012.0
2008-04-29 00:15:00,0.78625,0.7864,0.786,0.78615,2002400000.0
2008-04-29 00:30:00,0.7862,0.7863,0.7861,0.7862,1655699987.0
2008-04-29 00:45:00,0.7862,0.7862,0.7859,0.7861,1152599996.0
2008-04-29 01:00:00,0.7861,0.7861,0.78568,0.7859,1951999988.0
2008-04-29 01:15:00,0.78585,0.7859,0.78558,0.7858,2289800005.0
2008-04-29 01:30:00,0.7859,0.7861,0.7857,0.78583,2236399998.0
2008-04-29 01:45:00,0.78582,0.7862,0.78578,0.7861,3526400011.0
2008-04-29 02:00:00,0.7861,0.7864,0.7861,0.7862,3254299995.0
2008-04-29 02:15:00,0.7862,0.7864,0.78605,0.7864,3709799992.0
2008-04-29 02:30:00,0.7864,0.7864,0.78595,0.78615,4748399972.0
2008-04-29 02:45:00,0.78615,0.7863,0.7861,0.7863,2694599969.0
2008-04-29 03:00:00,0.7863,0.7863,0.7861,0.7861,2741399966.0
2008-04-29 03:15:00,0.7861,0.7862,0.786,0.7861,1305399984.0
2008-04-29 03:30:00,0.7861,0.7862,0.78576,0.7861,774999992.0
2008-04-29 03:45:00,0.7861,0.7862,0.7858,0.7859,2409900010.0
2008-04-29 04:00:00,0.7859,0.7861,0.7858,0.7859,1707499999.0
2008-04-29 04:15:00,0.7859,0.78605,0.7858,0.78585,2810499987.0
2008-04-29 04:30:00,0.78585,0.7861,0.78575,0.7861,817900000.0
2008-04-29 04:45:00,0.7859,0.7863,0.78564,0.78615,1185799990.0
2008-04-29 05:00:00,0.7862,0.7864,0.78615,0.7864,3809499972.0
2008-04-29 05:15:00,0.7864,0.7865,0.78617,0.7864,1079100000.0
2008-04-29 05:30:00,0.7864,0.7866,0.78625,0.7865,1104300008.0
2008-04-29 05:45:00,0.7865,0.7867,0.78641,0.7867,709999999.0
2008-04-29 06:00:00,0.7867,0.7867,0.78615,0.7862,2806399986.0
2008-04-29 06:15:00,0.7862,0.7866,0.78605,0.7864,2343699994.0
2008-04-29 06:30:00,0.7864,0.7869,0.7863,0.7868,2302200002.0
2008-04-29 06:45:00,0.7868,0.7869,0.78647,0.78655,793799989.0
2008-04-29 07:00:00,0.78655,0.7867,0.78619,0.7864,350099999.0
2008-04-29 07:15:00,0.7863,0.7864,0.7859,0.7863,174200001.0
2008-04-29 07:30:00,0.7863,0.78635,0.7855,0.78575,455100000.0
2008-04-29 07:45:00,0.7857,0.786,0.7855,0.7856,368900001.0
2008-04-29 08:00:00,0.7856,0.78585,0.78535,0.7858,495325000.0
2008-04-29 08:15:00,0.7858,0.7864,0.7856,0.786,498700000.0
2008-04-29 08:30:00,0.78605,0.7862,0.7847,0.78495,842699999.0
2008-04-29 08:45:00,0.78495,0.7856,0.78485,0.78525,511600000.0
2008-04-29 09:00:00,0.78525,0.7854,0.7835,0.7835,944699999.0
2008-04-29 09:15:00,0.7835,0.7842,0.7833,0.7835,1025700001.0
2008-04-29 09:30:00,0.7835,0.784,0.783,0.78365,1297300000.0
2008-04-29 09:45:00,0.7837,0.785,0.78295,0.7849,1087200000.0
2008-04-29 10:00:00,0.7849,0.7849,0.78405,0.7846,1057000000.0
2008-04-29 10:15:00,0.7846,0.7862,0.7846,0.7857,1038800000.0
2008-04-29 10:30:00,0.7857,0.7861,0.7852,0.7853,1066900000.0
2008-04-29 10:45:00,0.7853,0.7865,0.78505,0.7861,1152500000.0
2008-04-29 11:00:00,0.7861,0.78645,0.7853,0.78545,865935150.0
2008-04-29 11:15:00,0.7855,0.78595,0.7854,0.78575,724600000.0
2008-04-29 11:30:00,0.78575,0.78625,0.78565,0.786,673400000.0
2008-04-29 11:45:00,0.786,0.787,0.78585,0.78585,750800000.0
2008-04-29 12:00:00,0.78585,0.7883,0.78585,0.7878,1279669875.0
2008-04-29 12:15:00,0.78785,0.7886,0.78775,0.7886,560400000.0
2008-04-29 12:30:00,0.7886,0.7891,0.7885,0.78875,828900000.0
2008-04-29 12:45:00,0.78875,0.7891,0.7886,0.7889,489700000.0
2008-04-29 13:00:00,0.7889,0.789,0.78865,0.7887,382500000.0
2008-04-29 13:15:00,0.7887,0.789,0.78845,0.7889,411000000.0
2008-04-29 13:30:00,0.7889,0.78905,0.78845,0.78865,535800000.0
2008-04-29 13:45:00,0.78865,0.78905,0.7883,0.7883,453800000.0
2008-04-29 14:00:00,0.78835,0.7889,0.78835,0.7889,557000000.0
2008-04-29 14:15:00,0.7889,0.78975,0.7887,0.78925,659900000.0
2008-04-29 14:30:00,0.78925,0.7895,0.7885,0.78875,948200000.0
2008-04-29 14:45:00,0.7887,0.78915,0.7886,0.7887,582775000.0
2008-04-29 15:00:00,0.7887,0.78905,0.7884,0.7888,570600000.0
2008-04-29 15:15:00,0.7888,0.7891,0.7887,0.78875,526200000.0
2008-04-29 15:30:00,0.78875,0.78935,0.78865,0.7893,426400000.0
2008-04-29 15:45:00,0.7893,0.7894,0.7886,0.7887,735600000.0
2008-04-29 16:00:00,0.7887,0.7893,0.7882,0.78895,1219600000.0
2008-04-29 16:15:00,0.789,0.7901,0.789,0.7901,851162500.0
2008-04-29 16:30:00,0.7901,0.791,0.78945,0.7908,868600000.0
2008-04-29 16:45:00,0.7908,0.79205,0.79065,0.7917,1305175000.0
2008-04-29 17:00:00,0.7917,0.7917,0.7907,0.791,862800000.0
2008-04-29 17:15:00,0.791,0.79125,0.7907,0.79075,781600000.0
2008-04-29 17:30:00,0.79075,0.7908,0.7903,0.7904,613900000.0
2008-04-29 17:45:00,0.7904,0.7905,0.78995,0.7903,540700000.0
2008-04-29 18:00:00,0.7903,0.7904,0.78975,0.7901,568500000.0
2008-04-29 18:15:00,0.7901,0.79015,0.7899,0.79,379900000.0
2008-04-29 18:30:00,0.79,0.79015,0.7898,0.7899,509500000.0
2008-04-29 18:45:00,0.7899,0.7903,0.7898,0.79025,292500000.0
2008-04-29 19:00:00,0.7902,0.7911,0.79015,0.79075,610600000.0
2008-04-29 19:15:00,0.79075,0.7911,0.79065,0.79085,592200000.0
2008-04-29 19:30:00,0.79085,0.7909,0.79045,0.7905,339800000.0
2008-04-29 19:45:00,0.7905,0.7912,0.79045,0.791,499700000.0
2008-04-29 20:00:00,0.791,0.7912,0.7907,0.79075,511700000.0
2008-04-29 20:15:00,0.79075,0.79155,0.7907,0.7911,625300000.0
2008-04-29 20:30:00,0.7911,0.7912,0.7909,0.7909,248300000.0
2008-04-29 20:45:00,0.7909,0.7913,0.79065,0.7908,942200000.0
2008-04-29 21:00:00,0.7908,0.791,0.79065,0.79085,1035100000.0
2008-04-29 21:15:00,0.79085,0.79095,0.79065,0.7907,1040800000.0
2008-04-29 21:30:00,0.7907,0.7908,0.79045,0.7906,712700000.0
2008-04-29 21:45:00,0.7906,0.7907,0.79045,0.7907,395400000.0
2008-04-29 22:00:00,0.7907,0.7908,0.7906,0.7907,117700000.0
2008-04-29 22:15:00,0.7907,0.7907,0.7902,0.7904,250200000.0
2008-04-29 22:30:00,0.7904,0.7906,0.7901,0.7905,405300000.0
2008-04-29 22:45:00,0.7905,0.791,0.7905,0.7907,992400000.0
2008-04-29 23:00:00,0.7907,0.7907,0.79018,0.7903,982099993.0
2008-04-29 23:15:00,0.7903,0.7905,0.79007,0.79021,715000000.0
2008-04-29 23:30:00,0.7904,0.7905,0.78977,0.79007,1273200007.0
2008-04-29 23:45:00,0.7901,0.7904,0.79002,0.7904,1222299999.0
2008-04-30 00:00:00,0.7904,0.7904,0.7902,0.7902,2826099994.0
2008-04-30 00:15:00,0.79025,0.79075,0.7902,0.7907,2480600003.0
2008-04-30 00:30:00,0.7907,0.7909,0.7904,0.7909,5737499985.0
2008-04-30 00:45:00,0.7909,0.7913,0.7908,0.7911,2470600001.0
2008-04-30 01:00:00,0.7911,0.7914,0.7911,0.7913,1019200000.0
2008-04-30 01:15:00,0.7913,0.7914,0.791,0.7912,2815399993.0
2008-04-30 01:30:00,0.7912,0.7913,0.7909,0.7912,4804799991.0
2008-04-30 01:45:00,0.7912,0.7919,0.7912,0.7917,3289600000.0
2008-04-30 02:00:00,0.79165,0.7922,0.7916,0.7922,5456800010.0
2008-04-30 02:15:00,0.79225,0.7923,0.7915,0.7915,5275100026.0
2008-04-30 02:30:00,0.7915,0.7916,0.7911,0.7911,2672300009.0
2008-04-30 02:45:00,0.7911,0.79115,0.7907,0.7909,1372999999.0
2008-04-30 03:00:00,0.7909,0.79121,0.7907,0.79109,1860399997.0
2008-04-30 03:15:00,0.7912,0.7913,0.791,0.7912,2182999975.0
2008-04-30 03:30:00,0.7912,0.7915,0.791,0.7911,1343999995.0
2008-04-30 03:45:00,0.7911,0.7912,0.7908,0.791,2544899990.0
2008-04-30 04:00:00,0.791,0.7915,0.7909,0.7913,1106800002.0
2008-04-30 04:15:00,0.79135,0.79165,0.7911,0.7916,1969900004.0
2008-04-30 04:30:00,0.7916,0.7916,0.79109,0.79145,566600000.0
2008-04-30 04:45:00,0.79145,0.7915,0.7912,0.7913,1480400004.0
2008-04-30 05:00:00,0.7913,0.7913,0.7909,0.7912,1402199995.0
2008-04-30 05:15:00,0.7912,0.7914,0.79107,0.7913,212400000.0
2008-04-30 05:30:00,0.7913,0.7913,0.7909,0.791,1703600002.0
2008-04-30 05:45:00,0.79105,0.7912,0.79082,0.7912,1280300009.0
2008-04-30 06:00:00,0.79115,0.7913,0.791,0.7912,1694799993.0
2008-04-30 06:15:00,0.7912,0.7913,0.79079,0.7913,2534700000.0
2008-04-30 06:30:00,0.79125,0.7918,0.7911,0.7915,2524200002.0
2008-04-30 06:45:00,0.7915,0.7921,0.7915,0.79163,4083600078.0
2008-04-30 07:00:00,0.7918,0.7921,0.7917,0.7919,2506799999.0
2008-04-30 07:15:00,0.7919,0.7921,0.79166,0.7919,1684900001.0
2008-04-30 07:30:00,0.79195,0.7923,0.7918,0.7922,2363000001.0
2008-04-30 07:45:00,0.79225,0.793,0.7922,0.7929,3486700006.0
2008-04-30 08:00:00,0.7929,0.7939,0.7929,0.79355,7945900016.0
2008-04-30 08:15:00,0.79355,0.7938,0.7934,0.7936,9362600000.0
2008-04-30 08:30:00,0.7936,0.7947,0.7935,0.7944,15040500022.0
2008-04-30 08:45:00,0.7944,0.7945,0.79375,0.7938,7711099997.0
2008-04-30 09:00:00,0.7938,0.7939,0.7932,0.7932,2907800000.0
2008-04-30 09:15:00,0.7932,0.7934,0.79305,0.7931,1035000000.0
2008-04-30 09:30:00,0.7931,0.7931,0.7924,0.793,1742900000.0
2008-04-30 09:45:00,0.793,0.7932,0.79245,0.79305,1682800000.0
2008-04-30 10:00:00,0.79305,0.7931,0.7925,0.79275,1802900000.0
2008-04-30 10:15:00,0.79275,0.79275,0.79105,0.7913,1853700001.0
2008-04-30 10:30:00,0.7913,0.7914,0.79005,0.7902,1156500001.0
2008-04-30 10:45:00,0.7902,0.79065,0.7898,0.7899,1032299997.0
2008-04-30 11:00:00,0.7899,0.79,0.789,0.7898,897700000.0
2008-04-30 11:15:00,0.78985,0.79065,0.7898,0.7905,586000000.0
2008-04-30 11:30:00,0.79055,0.79055,0.7897,0.7898,656800000.0
2008-04-30 11:45:00,0.7898,0.7905,0.78945,0.79,708249999.0
2008-04-30 12:00:00,0.78995,0.7902,0.78945,0.7895,682000000.0
2008-04-30 12:15:00,0.7895,0.78975,0.7893,0.7895,230100000.0
2008-04-30 12:30:00,0.78955,0.7904,0.7895,0.79015,283400000.0
2008-04-30 12:45:00,0.7902,0.7911,0.79,0.7906,1463500000.0
2008-04-30 13:00:00,0.79055,0.7911,0.79045,0.7908,610399999.0
2008-04-30 13:15:00,0.79085,0.79135,0.79025,0.79125,663100000.0
2008-04-30 13:30:00,0.79125,0.7917,0.79115,0.7914,643600001.0
2008-04-30 13:45:00,0.79135,0.79165,0.7911,0.7913,603500000.0
2008-04-30 14:00:00,0.79135,0.7915,0.79,0.79,1477499999.0
2008-04-30 14:15:00,0.7899,0.7905,0.78975,0.7901,2433100001.0
2008-04-30 14:30:00,0.79005,0.79085,0.7895,0.7897,1648800004.0
2008-04-30 14:45:00,0.7897,0.791,0.7897,0.7905,1545000000.0
2008-04-30 15:00:00,0.7906,0.7908,0.7901,0.7902,1845200001.0
2008-04-30 15:15:00,0.7902,0.7904,0.7888,0.7893,1474400000.0
2008-04-30 15:30:00,0.7893,0.7894,0.78865,0.7887,2597299999.0
2008-04-30 15:45:00,0.7887,0.78905,0.78855,0.78865,796700000.0
2008-04-30 16:00:00,0.7886,0.78885,0.78735,0.78745,1302100001.0
2008-04-30 16:15:00,0.78745,0.788,0.78735,0.78745,1100399997.0
2008-04-30 16:30:00,0.7875,0.7875,0.7861,0.78625,1519600002.0
2008-04-30 16:45:00,0.7862,0.7864,0.78565,0.7863,794200000.0
2008-04-30 17:00:00,0.78635,0.78635,0.7843,0.7845,1202999998.0
2008-04-30 17:15:00,0.7845,0.785,0.78445,0.78495,418300000.0
2008-04-30 17:30:00,0.7849,0.7855,0.78485,0.78515,652100000.0
2008-04-30 17:45:00,0.78515,0.7854,0.7844,0.7844,709900000.0
2008-04-30 18:00:00,0.78445,0.78525,0.7844,0.78505,457400000.0
2008-04-30 18:15:00,0.78505,0.78565,0.78505,0.7854,557300000.0
2008-04-30 18:30:00,0.7854,0.78585,0.78525,0.7857,263700000.0
2008-04-30 18:45:00,0.7857,0.7858,0.7852,0.7852,665300000.0
2008-04-30 19:00:00,0.7852,0.78555,0.78515,0.78515,427700000.0
2008-04-30 19:15:00,0.78515,0.7853,0.78505,0.78525,350900000.0
2008-04-30 19:30:00,0.78525,0.7853,0.7848,0.7849,725200000.0
2008-04-30 19:45:00,0.7849,0.7852,0.78465,0.78495,981299999.0
2008-04-30 20:00:00,0.7849,0.785,0.78425,0.78475,786800000.0
2008-04-30 20:15:00,0.78425,0.78525,0.7836,0.78475,2029699997.0
2008-04-30 20:30:00,0.7847,0.78635,0.7843,0.7863,1163100002.0
2008-04-30 20:45:00,0.7863,0.78665,0.7857,0.7863,687700000.0
2008-04-30 21:00:00,0.78625,0.7868,0.78575,0.786,813000001.0
2008-04-30 21:15:00,0.78595,0.786,0.7854,0.7855,470000000.0
2008-04-30 21:30:00,0.78545,0.7857,0.7851,0.7854,318400000.0
2008-04-30 21:45:00,0.7854,0.78555,0.7851,0.7854,325200000.0
2008-04-30 22:00:00,0.7854,0.7858,0.78525,0.78565,182450000.0
2008-04-30 22:15:00,0.78565,0.786,0.78545,0.78595,246000000.0
2008-04-30 22:30:00,0.786,0.7866,0.78588,0.7865,284400000.0
2008-04-30 22:45:00,0.7865,0.7865,0.7862,0.7862,3049099999.0
2008-04-30 23:00:00,0.7862,0.7865,0.7858,0.7859,327300000.0
2008-04-30 23:15:00,0.7859,0.78625,0.78585,0.78605,412700000.0
2008-04-30 23:30:00,0.78605,0.78605,0.78555,0.7858,291699999.0
2008-04-30 23:45:00,0.7859,0.7859,0.78535,0.7856,244600000.0
2008-05-01 00:00:00,0.7856,0.7858,0.78543,0.7856,861100001.0
2008-05-01 00:15:00,0.7856,0.7864,0.7856,0.7864,680300007.0
2008-05-01 00:30:00,0.7864,0.7864,0.7859,0.786,831100002.0
2008-05-01 00:45:00,0.786,0.7861,0.78578,0.7859,951400000.0
2008-05-01 01:00:00,0.7859,0.7863,0.7858,0.78605,449499999.0
2008-05-01 01:15:00,0.78605,0.7862,0.78595,0.7861,836099992.0
2008-05-01 01:30:00,0.78605,0.7862,0.7858,0.7859,1401800000.0
2008-05-01 01:45:00,0.7859,0.7863,0.7858,0.78625,1174100010.0
2008-05-01 02:00:00,0.78625,0.7866,0.78577,0.7863,665200005.0
2008-05-01 02:15:00,0.78635,0.7866,0.78625,0.7866,587100005.0
2008-05-01 02:30:00,0.78655,0.78715,0.78655,0.787,1550400017.0
2008-05-01 02:45:00,0.787,0.7872,0.7866,0.7868,2604900039.0
2008-05-01 03:00:00,0.7869,0.7871,0.78663,0.78705,886000002.0
2008-05-01 03:15:00,0.787,0.7872,0.78683,0.7872,3120999984.0
2008-05-01 03:30:00,0.7872,0.78725,0.78687,0.7872,261200000.0
2008-05-01 03:45:00,0.7872,0.7876,0.78715,0.7874,477799997.0
2008-05-01 04:00:00,0.7874,0.7874,0.78674,0.7872,1424400011.0
2008-05-01 04:15:00,0.7872,0.7874,0.78675,0.7871,430199999.0
2008-05-01 04:30:00,0.7872,0.7873,0.787,0.7871,727800003.0
2008-05-01 04:45:00,0.7871,0.7873,0.78709,0.7872,608499994.0
2008-05-01 05:00:00,0.7873,0.7874,0.787,0.78705,1236100003.0
2008-05-01 05:15:00,0.78705,0.7872,0.78685,0.787,1637500003.0
2008-05-01 05:30:00,0.787,0.7872,0.787,0.787,3828900016.0
2008-05-01 05:45:00,0.787,0.7872,0.78688,0.787,3185199989.0
2008-05-01 06:00:00,0.787,0.78705,0.7869,0.787,594000000.0
2008-05-01 06:15:00,0.787,0.78715,0.7869,0.787,1316600021.0
2008-05-01 06:30:00,0.787,0.787,0.7867,0.7867,1175600009.0
2008-05-01 06:45:00,0.7867,0.78675,0.7866,0.7867,4508000023.0
2008-05-01 07:00:00,0.7867,0.7869,0.78665,0.78675,857700006.0
2008-05-01 07:15:00,0.78675,0.7868,0.7867,0.7868,4281500029.0
2008-05-01 07:30:00,0.7868,0.78685,0.7867,0.7868,4200400009.0
2008-05-01 07:45:00,0.7867,0.7868,0.7865,0.7866,4014899993.0
2008-05-01 08:00:00,0.7866,0.787,0.7859,0.786,5259200029.0
2008-05-01 08:15:00,0.786,0.78605,0.7852,0.7859,6946900029.0
2008-05-01 08:30:00,0.7859,0.78635,0.78575,0.786,10271800005.0
2008-05-01 08:45:00,0.786,0.78605,0.78505,0.78525,1437700001.0
2008-05-01 09:00:00,0.78525,0.78605,0.7851,0.7852,1495400003.0
2008-05-01 09:15:00,0.7852,0.7853,0.784,0.784,5305199998.0
2008-05-01 09:30:00,0.784,0.7842,0.78155,0.7819,3854700010.0
2008-05-01 09:45:00,0.7819,0.7822,0.7807,0.78095,4912700023.0
2008-05-01 10:00:00,0.78095,0.7814,0.78075,0.7812,1483899998.0
2008-05-01 10:15:00,0.78125,0.78215,0.78105,0.7818,1582800010.0
2008-05-01 10:30:00,0.7818,0.7821,0.78045,0.7805,4075700048.0
2008-05-01 10:45:00,0.7805,0.7818,0.7805,0.7813,4254000004.0
2008-05-01 11:00:00,0.78125,0.7819,0.7811,0.7813,2377200006.0
2008-05-01 11:15:00,0.7813,0.7814,0.78045,0.78055,3196600009.0
2008-05-01 11:30:00,0.78055,0.78135,0.78005,0.78115,2106300003.0
2008-05-01 11:45:00,0.78115,0.7815,0.781,0.78125,2187500003.0
2008-05-01 12:00:00,0.7812,0.78125,0.7808,0.7811,2249499999.0
2008-05-01 12:15:00,0.7811,0.7814,0.7806,0.7807,4154100003.0
2008-05-01 12:30:00,0.7807,0.7811,0.7806,0.78105,994500012.0
2008-05-01 12:45:00,0.78105,0.78195,0.781,0.78175,1462300005.0
2008-05-01 13:00:00,0.78175,0.78245,0.7817,0.78245,1708000008.0
2008-05-01 13:15:00,0.78245,0.7825,0.78145,0.7815,2055200016.0
2008-05-01 13:30:00,0.7815,0.7819,0.7814,0.78175,2595700035.0
2008-05-01 13:45:00,0.78175,0.78185,0.78095,0.78105,2475799997.0
2008-05-01 14:00:00,0.78105,0.7813,0.7808,0.7812,5302400015.0
2008-05-01 14:15:00,0.7812,0.7813,0.7809,0.78095,10624499956.0
2008-05-01 14:30:00,0.78095,0.7814,0.7801,0.78125,14776600005.0
2008-05-01 14:45:00,0.78125,0.78255,0.78115,0.78245,9456499994.0
2008-05-01 15:00:00,0.78245,0.7834,0.78225,0.7831,10868700011.0
2008-05-01 15:15:00,0.78315,0.7832,0.7827,0.7831,6333900008.0
2008-05-01 15:30:00,0.783,0.78415,0.783,0.7834,9061300000.0
2008-05-01 15:45:00,0.7834,0.78345,0.78295,0.78305,5619600005.0
2008-05-01 16:00:00,0.78295,0.78375,0.7822,0.78355,13690299979.0
2008-05-01 16:15:00,0.78355,0.78385,0.7832,0.7833,9030300014.0
2008-05-01 16:30:00,0.7833,0.78385,0.783,0.7835,10680900033.0
2008-05-01 16:45:00,0.7835,0.7837,0.78225,0.7823,9024500008.0
2008-05-01 17:00:00,0.7823,0.7825,0.78185,0.78215,9847199998.0
2008-05-01 17:15:00,0.78215,0.7827,0.7818,0.78265,8046100050.0
2008-05-01 17:30:00,0.78265,0.7829,0.78235,0.7825,3334200007.0
2008-05-01 17:45:00,0.7825,0.7827,0.78235,0.78265,3805400003.0
2008-05-01 18:00:00,0.78265,0.7828,0.7824,0.7826,2174500001.0
2008-05-01 18:15:00,0.7826,0.7832,0.7826,0.78315,1103300000.0
2008-05-01 18:30:00,0.78315,0.7837,0.78295,0.783,1680300001.0
2008-05-01 18:45:00,0.783,0.7835,0.78285,0.78325,1231800002.0
2008-05-01 19:00:00,0.7832,0.78325,0.78245,0.7826,1555199998.0
2008-05-01 19:15:00,0.78265,0.78275,0.78215,0.7825,1081199998.0
2008-05-01 19:30:00,0.78255,0.78295,0.78235,0.78275,3025100002.0
2008-05-01 19:45:00,0.78275,0.7833,0.78265,0.7832,967500001.0
2008-05-01 20:00:00,0.78325,0.78345,0.78295,0.7832,3401700011.0
2008-05-01 20:15:00,0.7832,0.7832,0.7827,0.783,3105699983.0
2008-05-01 20:30:00,0.783,0.78325,0.78265,0.78275,6958300002.0
2008-05-01 20:45:00,0.78275,0.78345,0.78255,0.78315,5887399999.0
2008-05-01 21:00:00,0.78315,0.78315,0.78255,0.78255,5326200007.0
2008-05-01 21:15:00,0.78255,0.78295,0.78255,0.78285,3676199980.0
2008-05-01 21:30:00,0.78285,0.78315,0.78265,0.78285,4174499988.0
2008-05-01 21:45:00,0.78285,0.78295,0.78255,0.78255,3243299987.0
2008-05-01 22:00:00,0.78255,0.7829,0.78255,0.78285,871400000.0
2008-05-01 22:15:00,0.78285,0.78325,0.78275,0.78315,1756900000.0
2008-05-01 22:30:00,0.78315,0.78325,0.78285,0.78315,3357299999.0
2008-05-01 22:45:00,0.78315,0.7835,0.78305,0.7834,3188200003.0
2008-05-01 23:00:00,0.7834,0.7835,0.7832,0.78335,823900000.0
2008-05-01 23:15:00,0.78335,0.7836,0.78255,0.7828,1570599996.0
2008-05-01 23:30:00,0.7828,0.783,0.7824,0.7825,1517499994.0
2008-05-01 23:45:00,0.7825,0.78265,0.7824,0.7825,649700000.0
2008-05-02 00:00:00,0.7825,0.7828,0.7824,0.7828,4938800052.0
2008-05-02 00:15:00,0.7828,0.7828,0.7824,0.7825,3800700019.0
2008-05-02 00:30:00,0.7825,0.7826,0.782,0.7821,4366702261.0
2008-05-02 00:45:00,0.7821,0.7823,0.782,0.7821,7082399882.0
2008-05-02 01:00:00,0.7821,0.7823,0.7821,0.78225,6357200016.0
2008-05-02 01:15:00,0.78225,0.7823,0.7821,0.7822,5349399972.0
2008-05-02 01:30:00,0.78225,0.7824,0.7821,0.78225,6158099976.0
2008-05-02 01:45:00,0.7822,0.7825,0.7821,0.7821,1558800001.0
2008-05-02 02:00:00,0.7825,0.7826,0.7823,0.7824,1702099989.0
2008-05-02 02:15:00,0.7824,0.7826,0.7822,0.7823,2113049995.0
2008-05-02 02:30:00,0.7823,0.7824,0.7818,0.7818,4551199903.0
2008-05-02 02:45:00,0.7818,0.7821,0.7815,0.7815,4785499955.0
2008-05-02 03:00:00,0.7815,0.7819,0.7815,0.7817,3487699916.0
2008-05-02 03:15:00,0.7817,0.7818,0.78135,0.7816,4132399986.0
2008-05-02 03:30:00,0.7816,0.78185,0.78132,0.78175,1271399990.0
2008-05-02 03:45:00,0.7817,0.7823,0.7817,0.782,1769399991.0
2008-05-02 04:00:00,0.782,0.7822,0.78195,0.7821,878599983.0
2008-05-02 04:15:00,0.7821,0.7822,0.7819,0.7821,930399986.0
2008-05-02 04:30:00,0.7821,0.7823,0.78189,0.7823,592699996.0
2008-05-02 04:45:00,0.7823,0.7823,0.782,0.7822,3595399969.0
2008-05-02 05:00:00,0.7822,0.7824,0.7818,0.7818,2402000028.0
2008-05-02 05:15:00,0.7818,0.782,0.7814,0.782,5008000028.0
2008-05-02 05:30:00,0.78195,0.7821,0.7818,0.78195,3651100039.0
2008-05-02 05:45:00,0.78195,0.7821,0.7818,0.78195,1923299981.0
2008-05-02 06:00:00,0.78195,0.7823,0.78192,0.7823,1251099998.0
2008-05-02 06:15:00,0.7823,0.7826,0.7822,0.7826,3371600014.0
2008-05-02 06:30:00,0.7826,0.7829,0.7825,0.78275,2781700012.0
2008-05-02 06:45:00,0.78275,0.783,0.7826,0.7829,2242400011.0
2008-05-02 07:00:00,0.7829,0.7834,0.78285,0.7831,1337499992.0
2008-05-02 07:15:00,0.7831,0.78315,0.7829,0.783,3275100020.0
2008-05-02 07:30:00,0.783,0.78305,0.78255,0.7826,2082299993.0
2008-05-02 07:45:00,0.7826,0.783,0.78245,0.78265,1160200009.0
2008-05-02 08:00:00,0.7826,0.7827,0.78145,0.7818,1212000006.0
2008-05-02 08:15:00,0.78185,0.78195,0.7812,0.7813,5250500029.0
2008-05-02 08:30:00,0.78125,0.78235,0.7812,0.78225,1761949994.0
2008-05-02 08:45:00,0.7823,0.7825,0.7819,0.7821,1491500005.0
2008-05-02 09:00:00,0.782,0.7837,0.78195,0.78305,1861500006.0
2008-05-02 09:15:00,0.78305,0.7831,0.7808,0.78095,3595850006.0
2008-05-02 09:30:00,0.78095,0.78095,0.77935,0.7796,3647400008.0
2008-05-02 09:45:00,0.7796,0.77985,0.77905,0.77935,3379799999.0
2008-05-02 10:00:00,0.7793,0.78025,0.77925,0.77995,4359299997.0
2008-05-02 10:15:00,0.77995,0.78015,0.7792,0.77955,2614000000.0
2008-05-02 10:30:00,0.77955,0.77985,0.77945,0.77975,1957299994.0
2008-05-02 10:45:00,0.77975,0.7803,0.77965,0.78005,3210699997.0
2008-05-02 11:00:00,0.78005,0.78035,0.77965,0.7798,4300799973.0
2008-05-02 11:15:00,0.7798,0.77985,0.77865,0.77925,2880899999.0
2008-05-02 11:30:00,0.77925,0.77985,0.77915,0.77965,3776700002.0
2008-05-02 11:45:00,0.77965,0.7798,0.7783,0.7785,4894800004.0
2008-05-02 12:00:00,0.77855,0.77915,0.7785,0.77905,2277700005.0
2008-05-02 12:15:00,0.77905,0.7791,0.77775,0.778,5406099978.0
2008-05-02 12:30:00,0.778,0.7783,0.77685,0.77735,3103799994.0
2008-05-02 12:45:00,0.77735,0.77805,0.777,0.778,3592999991.0
2008-05-02 13:00:00,0.778,0.77845,0.77755,0.77765,3697700003.0
2008-05-02 13:15:00,0.77765,0.7788,0.7775,0.77845,2693299989.0
2008-05-02 13:30:00,0.77845,0.77845,0.7779,0.77795,3337199992.0
2008-05-02 13:45:00,0.77795,0.77855,0.77795,0.77845,1779599999.0
2008-05-02 14:00:00,0.7785,0.77905,0.7781,0.77905,5864699993.0
2008-05-02 14:15:00,0.77905,0.78035,0.7789,0.77965,9020100016.0
2008-05-02 14:30:00,0.77965,0.77985,0.7765,0.77835,5636499979.0
2008-05-02 14:45:00,0.77835,0.7786,0.77725,0.77725,2643700003.0
2008-05-02 15:00:00,0.77725,0.77845,0.77725,0.77835,5574400013.0
2008-05-02 15:15:00,0.7783,0.7805,0.7783,0.78035,3451900008.0
2008-05-02 15:30:00,0.78035,0.78135,0.78025,0.781,3850000012.0
2008-05-02 15:45:00,0.781,0.78105,0.78025,0.7803,3176699986.0
2008-05-02 16:00:00,0.7803,0.7808,0.77995,0.7807,2667199996.0
2008-05-02 16:15:00,0.7807,0.78165,0.78045,0.78145,2740100003.0
2008-05-02 16:30:00,0.78145,0.78165,0.7807,0.78155,2563699997.0
2008-05-02 16:45:00,0.78155,0.78165,0.77985,0.77995,2804199998.0
2008-05-02 17:00:00,0.77995,0.7807,0.7799,0.78,3386200000.0
2008-05-02 17:15:00,0.78,0.78085,0.78,0.78085,1989600004.0
2008-05-02 17:30:00,0.78085,0.7812,0.78055,0.78065,1841499999.0
2008-05-02 17:45:00,0.78065,0.78105,0.78045,0.781,2310799999.0
2008-05-02 18:00:00,0.781,0.78135,0.781,0.7812,1899999999.0
2008-05-02 18:15:00,0.7812,0.78135,0.78095,0.781,1355700000.0
2008-05-02 18:30:00,0.78095,0.7814,0.78075,0.78115,1375700000.0
2008-05-02 18:45:00,0.78115,0.7814,0.78055,0.7814,1720799998.0
2008-05-02 19:00:00,0.7814,0.7816,0.78115,0.7813,1208700000.0
2008-05-02 19:15:00,0.7813,0.7813,0.7808,0.78085,1590300000.0
2008-05-02 19:30:00,0.78085,0.7812,0.7808,0.781,996200001.0
2008-05-02 19:45:00,0.781,0.7813,0.7809,0.7811,906600000.0
2008-05-02 20:00:00,0.78115,0.78115,0.7807,0.78085,988600000.0
2008-05-02 20:15:00,0.7808,0.7811,0.78075,0.78085,501000000.0
2008-05-02 20:30:00,0.78085,0.78145,0.78085,0.7812,1421399989.0
2008-05-02 20:45:00,0.7812,0.7812,0.7807,0.78075,2941700011.0
2008-05-02 21:00:00,0.78075,0.78155,0.78075,0.7815,3221399993.0
2008-05-02 21:15:00,0.7815,0.7816,0.781,0.7811,3208999997.0
2008-05-02 21:30:00,0.7811,0.78115,0.78085,0.7809,2386099985.0
2008-05-02 21:45:00,0.7809,0.78105,0.7808,0.78085,6333199963.0
2008-05-02 22:00:00,0.78085,0.7817,0.7808,0.78155,2239500002.0
2008-05-02 22:15:00,0.78155,0.78265,0.7815,0.78235,1753899995.0
2008-05-02 22:30:00,0.7823,0.78245,0.7821,0.78235,2055900015.0
2008-05-02 22:45:00,0.78235,0.78235,0.782,0.782,1254099992.0
2008-05-04 23:00:00,0.7821,0.78258,0.78188,0.7819,354800000.0
2008-05-04 23:15:00,0.78233,0.78256,0.7819,0.782,606400003.0
2008-05-04 23:30:00,0.78234,0.78234,0.78175,0.78198,1817099989.0
2008-05-04 23:45:00,0.7819,0.78225,0.78159,0.78187,508899995.0
2008-05-05 00:00:00,0.7819,0.7823,0.7815,0.782,1855400005.0
2008-05-05 00:15:00,0.78205,0.7824,0.782,0.7823,1377700008.0
2008-05-05 00:30:00,0.78225,0.7823,0.78156,0.7817,3833500003.0
2008-05-05 00:45:00,0.7817,0.7821,0.7817,0.782,2327000006.0
2008-05-05 01:00:00,0.78195,0.7825,0.7819,0.782,2480399960.0
2008-05-05 01:15:00,0.782,0.78225,0.782,0.782,3022199967.0
2008-05-05 01:30:00,0.782,0.782,0.78166,0.7817,1249100000.0
2008-05-05 01:45:00,0.7817,0.782,0.7817,0.782,1513700001.0
2008-05-05 02:00:00,0.782,0.7825,0.78171,0.7822,5487300035.0
2008-05-05 02:15:00,0.7822,0.7823,0.782,0.7822,3816299974.0
2008-05-05 02:30:00,0.7822,0.7823,0.7819,0.7821,3213399960.0
2008-05-05 02:45:00,0.7821,0.7823,0.782,0.78215,4099299976.0
2008-05-05 03:00:00,0.78208,0.78235,0.78183,0.7822,2502099986.0
2008-05-05 03:15:00,0.7822,0.7827,0.78198,0.78245,9677200008.0
2008-05-05 03:30:00,0.7824,0.78265,0.7824,0.7824,6411300034.0
2008-05-05 03:45:00,0.7824,0.7826,0.7824,0.7824,6136400002.0
2008-05-05 04:00:00,0.7824,0.7827,0.7824,0.7825,6018200066.0
2008-05-05 04:15:00,0.7825,0.78255,0.7822,0.7825,1467099994.0
2008-05-05 04:30:00,0.7825,0.7828,0.7825,0.7826,2381500001.0
2008-05-05 04:45:00,0.7826,0.783,0.7823,0.7829,2061200024.0
2008-05-05 05:00:00,0.7828,0.78299,0.78273,0.7828,803619997.0
2008-05-05 05:15:00,0.7828,0.78282,0.7827,0.7827,529279993.0
2008-05-05 05:30:00,0.7828,0.7832,0.78264,0.783,2300559994.0
2008-05-05 05:45:00,0.7831,0.7833,0.7829,0.78295,4262099978.0
2008-05-05 06:00:00,0.7829,0.783,0.7828,0.783,2220999940.0
2008-05-05 06:15:00,0.78279,0.783,0.7827,0.7827,848899996.0
2008-05-05 06:30:00,0.7827,0.7827,0.78245,0.7825,1775899991.0
2008-05-05 06:45:00,0.7825,0.7825,0.78216,0.7824,1387480051.0
2008-05-05 07:00:00,0.7824,0.7826,0.782,0.7825,2576800000.0
2008-05-05 07:15:00,0.7826,0.7826,0.7821,0.7823,2926999999.0
2008-05-05 07:30:00,0.7823,0.7827,0.7821,0.7827,2141800013.0
2008-05-05 07:45:00,0.78265,0.7829,0.78215,0.78235,631000001.0
2008-05-05 08:00:00,0.78235,0.7824,0.78195,0.78225,232270000.0
2008-05-05 08:15:00,0.7823,0.78275,0.78195,0.7823,601500000.0
2008-05-05 08:30:00,0.78225,0.7828,0.7822,0.7824,1040200002.0
2008-05-05 08:45:00,0.7824,0.78265,0.782,0.78245,591140001.0
2008-05-05 09:00:00,0.7825,0.7826,0.78185,0.7821,420400000.0
2008-05-05 09:15:00,0.7821,0.7825,0.7817,0.7818,966279997.0
2008-05-05 09:30:00,0.7818,0.78225,0.7818,0.78215,634980008.0
2008-05-05 09:45:00,0.78215,0.7822,0.78165,0.7821,1792119996.0
2008-05-05 10:00:00,0.7821,0.7835,0.7821,0.7835,542900002.0
2008-05-05 10:15:00,0.78345,0.7843,0.7833,0.7843,897635833.0
2008-05-05 10:30:00,0.78435,0.7855,0.7843,0.7848,1866499991.0
2008-05-05 10:45:00,0.7848,0.78535,0.78475,0.78475,1758080002.0
2008-05-05 11:00:00,0.7848,0.78505,0.78465,0.785,750260002.0
2008-05-05 11:15:00,0.785,0.78505,0.78405,0.78415,2797540002.0
2008-05-05 11:30:00,0.78415,0.7847,0.78396,0.78465,1886039999.0
2008-05-05 11:45:00,0.78465,0.78485,0.7842,0.78485,2523380001.0
2008-05-05 12:00:00,0.78485,0.7851,0.78465,0.78485,1557900003.0
2008-05-05 12:15:00,0.78485,0.78495,0.78465,0.78485,1261660001.0
2008-05-05 12:30:00,0.78485,0.7852,0.7848,0.78505,1677200001.0
2008-05-05 12:45:00,0.78505,0.78525,0.78495,0.7851,2607839989.0
2008-05-05 13:00:00,0.7851,0.78515,0.78465,0.78505,4689000037.0
2008-05-05 13:15:00,0.78505,0.78565,0.7849,0.78565,3412900014.0
2008-05-05 13:30:00,0.78565,0.7858,0.78535,0.7854,2456020005.0
2008-05-05 13:45:00,0.7854,0.7855,0.78465,0.7848,3904520019.0
2008-05-05 14:00:00,0.7848,0.78515,0.7848,0.7851,1935520005.0
2008-05-05 14:15:00,0.7851,0.7856,0.78505,0.7856,2271560000.0
2008-05-05 14:30:00,0.7856,0.7858,0.7855,0.78565,1290879998.0
2008-05-05 14:45:00,0.78565,0.786,0.7855,0.78595,2467740001.0
2008-05-05 15:00:00,0.78595,0.7861,0.78545,0.78565,1890985004.0
2008-05-05 15:15:00,0.78565,0.7865,0.7856,0.78635,2393289997.0
2008-05-05 15:30:00,0.7864,0.7866,0.78625,0.78645,1827490000.0
2008-05-05 15:45:00,0.7865,0.78665,0.78625,0.78645,3599750000.0
2008-05-05 16:00:00,0.78645,0.78645,0.7846,0.78485,5667015999.0
2008-05-05 16:15:00,0.7848,0.78575,0.78475,0.7856,8022979968.0
2008-05-05 16:30:00,0.7856,0.7862,0.78555,0.78585,5126439982.0
2008-05-05 16:45:00,0.78585,0.78635,0.7855,0.7861,3151740010.0
2008-05-05 17:00:00,0.7861,0.7865,0.7861,0.78645,1922340008.0
2008-05-05 17:15:00,0.78645,0.7872,0.78625,0.7863,4240340000.0
2008-05-05 17:30:00,0.78635,0.7869,0.78635,0.7869,626860001.0
2008-05-05 17:45:00,0.7869,0.7871,0.7868,0.7871,2311500015.0
2008-05-05 18:00:00,0.7871,0.7873,0.78705,0.78725,1275180002.0
2008-05-05 18:15:00,0.7873,0.7873,0.78705,0.7871,888439999.0
2008-05-05 18:30:00,0.7871,0.7871,0.7867,0.787,585179995.0
2008-05-05 18:45:00,0.787,0.7871,0.7868,0.7871,328519999.0
2008-05-05 19:00:00,0.78705,0.78705,0.7865,0.7868,1222639995.0
2008-05-05 19:15:00,0.78675,0.78735,0.7866,0.78665,886399996.0
2008-05-05 19:30:00,0.78665,0.78675,0.7863,0.7863,421640000.0
2008-05-05 19:45:00,0.7863,0.78675,0.7862,0.78665,1084480000.0
2008-05-05 20:00:00,0.78665,0.78685,0.7864,0.7867,1985940000.0
2008-05-05 20:15:00,0.78675,0.78685,0.78595,0.78615,1895019993.0
2008-05-05 20:30:00,0.78615,0.7864,0.78575,0.7858,842720002.0
2008-05-05 20:45:00,0.78585,0.7859,0.7856,0.7859,383720001.0
2008-05-05 21:00:00,0.7859,0.78615,0.78575,0.78615,588219995.0
2008-05-05 21:15:00,0.78615,0.78615,0.78555,0.7856,1730360000.0
2008-05-05 21:30:00,0.7856,0.7856,0.7853,0.78535,913060006.0
2008-05-05 21:45:00,0.78535,0.7854,0.78515,0.78525,460219999.0
2008-05-05 22:00:00,0.78525,0.78545,0.78525,0.78535,412220000.0
2008-05-05 22:15:00,0.7854,0.7855,0.78535,0.7854,274320000.0
2008-05-05 22:30:00,0.78545,0.7857,0.7854,0.7856,1136980000.0
2008-05-05 22:45:00,0.7856,0.7858,0.7855,0.7857,553280000.0
2008-05-05 23:00:00,0.7856,0.7857,0.7854,0.78555,1263780002.0
2008-05-05 23:15:00,0.78555,0.7856,0.78525,0.78525,1006699997.0
2008-05-05 23:30:00,0.7852,0.7855,0.78515,0.78545,1244300003.0
2008-05-05 23:45:00,0.78533,0.7857,0.7853,0.78545,1034560001.0
2008-05-06 00:00:00,0.78545,0.78565,0.78545,0.7856,1437999999.0
2008-05-06 00:15:00,0.78556,0.7857,0.78536,0.7857,3928000001.0
2008-05-06 00:30:00,0.78565,0.7857,0.78526,0.7854,677599996.0
2008-05-06 00:45:00,0.7854,0.78555,0.78515,0.78535,2855600003.0
2008-05-06 01:00:00,0.7853,0.78545,0.7851,0.7852,3698500019.0
2008-05-06 01:15:00,0.7852,0.7854,0.7851,0.78515,6051500051.0
2008-05-06 01:30:00,0.7852,0.7854,0.78515,0.7853,2942100002.0
2008-05-06 01:45:00,0.7853,0.7857,0.7851,0.7855,4108300013.0
2008-05-06 02:00:00,0.7855,0.78595,0.7854,0.7858,3140920011.0
2008-05-06 02:15:00,0.7858,0.7859,0.78559,0.7859,2014880002.0
2008-05-06 02:30:00,0.7859,0.7861,0.7858,0.7859,1841760004.0
2008-05-06 02:45:00,0.7859,0.7861,0.7858,0.786,2610740005.0
2008-05-06 03:00:00,0.786,0.78655,0.786,0.78635,4541200017.0
2008-05-06 03:15:00,0.78635,0.7867,0.7863,0.7865,498700002.0
2008-05-06 03:30:00,0.7865,0.7865,0.78615,0.7864,3862439990.0
2008-05-06 03:45:00,0.7864,0.7864,0.786,0.78615,5283480015.0
2008-05-06 04:00:00,0.78615,0.7863,0.7861,0.7863,2561459998.0
2008-05-06 04:15:00,0.7863,0.7865,0.78611,0.7865,2608100000.0
2008-05-06 04:30:00,0.7865,0.7867,0.7863,0.7866,3353199961.0
2008-05-06 04:45:00,0.78655,0.7866,0.7862,0.7865,946259997.0
2008-05-06 05:00:00,0.7865,0.7865,0.7863,0.78635,705999987.0
2008-05-06 05:15:00,0.7864,0.78645,0.7862,0.7864,302200000.0
2008-05-06 05:30:00,0.7864,0.7865,0.7864,0.7864,400500000.0
2008-05-06 05:45:00,0.7864,0.7865,0.786,0.7862,528799997.0
2008-05-06 06:00:00,0.7862,0.7865,0.78614,0.78638,702340004.0
2008-05-06 06:15:00,0.78645,0.7868,0.7864,0.7864,1065500001.0
2008-05-06 06:30:00,0.7864,0.7865,0.78595,0.7863,1455900001.0
2008-05-06 06:45:00,0.7863,0.7865,0.78615,0.7862,1175079998.0
2008-05-06 07:00:00,0.7862,0.7866,0.7861,0.7864,752800001.0
2008-05-06 07:15:00,0.78645,0.7868,0.7862,0.78625,720000000.0
2008-05-06 07:30:00,0.78625,0.78655,0.78625,0.7863,175080000.0
2008-05-06 07:45:00,0.7863,0.7863,0.786,0.7862,1700440004.0
2008-05-06 08:00:00,0.7862,0.78625,0.7856,0.7857,919980000.0
2008-05-06 08:15:00,0.7857,0.7861,0.7856,0.786,266460000.0
2008-05-06 08:30:00,0.786,0.7872,0.7858,0.78715,2371040004.0
2008-05-06 08:45:00,0.78715,0.7874,0.7865,0.7867,1645179997.0
2008-05-06 09:00:00,0.7867,0.7867,0.7856,0.7859,1486180000.0
2008-05-06 09:15:00,0.7859,0.78625,0.7853,0.7855,948420000.0
2008-05-06 09:30:00,0.7855,0.7858,0.7846,0.785,2743080001.0
2008-05-06 09:45:00,0.785,0.78545,0.7848,0.7853,1937660000.0
2008-05-06 10:00:00,0.7853,0.7861,0.7853,0.78595,5379699998.0
2008-05-06 10:15:00,0.78595,0.78595,0.78495,0.78505,3806560005.0
2008-05-06 10:30:00,0.78505,0.7878,0.78505,0.78765,6684060006.0
2008-05-06 10:45:00,0.78765,0.78895,0.78765,0.7886,5967880012.0
2008-05-06 11:00:00,0.7886,0.7887,0.78725,0.78735,3864000006.0
2008-05-06 11:15:00,0.78735,0.78765,0.7871,0.7873,5832740048.0
2008-05-06 11:30:00,0.7873,0.78805,0.7872,0.78805,2809020006.0
2008-05-06 11:45:00,0.78805,0.7884,0.78735,0.78735,2158740001.0
2008-05-06 12:00:00,0.78735,0.7878,0.78715,0.78725,3452540010.0
2008-05-06 12:15:00,0.78725,0.7879,0.7872,0.7879,2129440003.0
2008-05-06 12:30:00,0.7879,0.78825,0.7878,0.78815,1943280014.0
2008-05-06 12:45:00,0.78815,0.78825,0.78725,0.78825,2044900001.0
2008-05-06 13:00:00,0.7882,0.78835,0.78765,0.78765,2835380009.0
2008-05-06 13:15:00,0.78765,0.7878,0.7874,0.78745,2932760013.0
2008-05-06 13:30:00,0.78745,0.78815,0.78745,0.788,4008480036.0
2008-05-06 13:45:00,0.78805,0.78815,0.7878,0.78805,3187860016.0
2008-05-06 14:00:00,0.78805,0.7882,0.78785,0.788,2500140003.0
2008-05-06 14:15:00,0.78805,0.78805,0.78735,0.78745,3519760001.0
2008-05-06 14:30:00,0.78745,0.78755,0.7867,0.78675,2778380003.0
2008-05-06 14:45:00,0.7868,0.78735,0.78675,0.787,2865400007.0
2008-05-06 15:00:00,0.787,0.78795,0.78695,0.78785,5269560019.0
2008-05-06 15:15:00,0.78785,0.78805,0.7872,0.78725,4368460017.0
2008-05-06 15:30:00,0.78725,0.7876,0.78705,0.78755,2205120000.0
2008-05-06 15:45:00,0.78755,0.78775,0.78705,0.7877,2934220012.0
2008-05-06 16:00:00,0.7877,0.7887,0.7875,0.78865,3901580009.0
2008-05-06 16:15:00,0.78865,0.78905,0.78825,0.7883,2897160002.0
2008-05-06 16:30:00,0.7883,0.78835,0.7872,0.7873,2362480004.0
2008-05-06 16:45:00,0.7873,0.78735,0.7868,0.7869,2470680000.0
2008-05-06 17:00:00,0.7869,0.78715,0.7867,0.7871,2267600004.0
2008-05-06 17:15:00,0.7871,0.7875,0.7869,0.7873,1322440001.0
2008-05-06 17:30:00,0.7873,0.7876,0.7871,0.78755,1801560002.0
2008-05-06 17:45:00,0.78755,0.7881,0.7873,0.78735,3070799999.0
2008-05-06 18:00:00,0.78735,0.78755,0.7871,0.7873,820800001.0
2008-05-06 18:15:00,0.7873,0.7876,0.78715,0.78755,537920000.0
2008-05-06 18:30:00,0.78755,0.7877,0.78685,0.7869,864240000.0
2008-05-06 18:45:00,0.7869,0.7873,0.78685,0.78725,511340000.0
2008-05-06 19:00:00,0.78725,0.7873,0.78695,0.7872,305580000.0
2008-05-06 19:15:00,0.7872,0.78725,0.78685,0.78725,653800000.0
2008-05-06 19:30:00,0.78725,0.7878,0.7872,0.7875,699900000.0
2008-05-06 19:45:00,0.7875,0.7875,0.78715,0.78715,472840000.0
2008-05-06 20:00:00,0.78715,0.78725,0.78685,0.78685,363180000.0
2008-05-06 20:15:00,0.78685,0.78695,0.78655,0.7867,534360000.0
2008-05-06 20:30:00,0.7867,0.78725,0.7867,0.7871,244560000.0
2008-05-06 20:45:00,0.7871,0.78725,0.7869,0.78715,480600001.0
2008-05-06 21:00:00,0.78715,0.78715,0.78685,0.78695,1212680000.0
2008-05-06 21:15:00,0.78695,0.78705,0.7866,0.78665,775180000.0
2008-05-06 21:30:00,0.78665,0.7868,0.78655,0.78665,554479999.0
2008-05-06 21:45:00,0.78665,0.7867,0.78615,0.78665,861460001.0
2008-05-06 22:00:00,0.78665,0.787,0.78655,0.78685,270680000.0
2008-05-06 22:15:00,0.78685,0.7869,0.78655,0.78655,390540000.0
2008-05-06 22:30:00,0.78655,0.787,0.78655,0.787,1044500000.0
2008-05-06 22:45:00,0.787,0.7872,0.7869,0.78705,909360001.0
2008-05-06 23:00:00,0.78705,0.78705,0.7864,0.7868,729900000.0
2008-05-06 23:15:00,0.7868,0.787,0.78653,0.7868,728180001.0
2008-05-06 23:30:00,0.7868,0.7869,0.7868,0.7868,852199997.0
2008-05-06 23:45:00,0.7868,0.7871,0.78655,0.7869,1101519999.0
2008-05-07 00:00:00,0.7869,0.78705,0.78682,0.7869,1662900000.0
2008-05-07 00:15:00,0.7869,0.7872,0.7868,0.7872,2143619974.0
2008-05-07 00:30:00,0.78721,0.7873,0.78693,0.7872,2195400000.0
2008-05-07 00:45:00,0.7872,0.7873,0.78705,0.78715,1729100002.0
2008-05-07 01:00:00,0.7872,0.7876,0.7871,0.7874,1999340001.0
2008-05-07 01:15:00,0.7874,0.7874,0.7869,0.7874,3106860006.0
2008-05-07 01:30:00,0.7874,0.7876,0.7871,0.78733,1149200000.0
2008-05-07 01:45:00,0.7875,0.7875,0.7868,0.7872,3849720014.0
2008-05-07 02:00:00,0.7872,0.7872,0.78645,0.7865,8151059959.0
2008-05-07 02:15:00,0.7865,0.78705,0.7864,0.7868,7484519944.0
2008-05-07 02:30:00,0.7868,0.7873,0.78674,0.787,8031999922.0
2008-05-07 02:45:00,0.78691,0.7872,0.78676,0.7872,6982099908.0
2008-05-07 03:00:00,0.7872,0.7872,0.787,0.7872,5596999946.0
2008-05-07 03:15:00,0.7872,0.7873,0.7872,0.7873,4820799957.0
2008-05-07 03:30:00,0.7873,0.7874,0.787,0.7871,8563420038.0
2008-05-07 03:45:00,0.7871,0.7872,0.7869,0.7872,5429839998.0
2008-05-07 04:00:00,0.7872,0.7872,0.7868,0.7868,5291559978.0
2008-05-07 04:15:00,0.7868,0.787,0.78675,0.7868,2835099995.0
2008-05-07 04:30:00,0.7868,0.7869,0.7868,0.7868,1753300001.0
2008-05-07 04:45:00,0.7868,0.7869,0.78663,0.7869,1992200010.0
2008-05-07 05:00:00,0.7869,0.7871,0.78677,0.7869,3292700000.0
2008-05-07 05:15:00,0.7869,0.7872,0.7869,0.787,4164900011.0
2008-05-07 05:30:00,0.787,0.7871,0.7869,0.7869,2365800023.0
2008-05-07 05:45:00,0.7869,0.7873,0.7869,0.7871,4572100029.0
2008-05-07 06:00:00,0.7871,0.7873,0.7871,0.7871,3967700010.0
2008-05-07 06:15:00,0.7872,0.7873,0.7867,0.7867,3332399993.0
2008-05-07 06:30:00,0.7867,0.78695,0.7867,0.7868,6004119943.0
2008-05-07 06:45:00,0.78685,0.7869,0.7867,0.7867,987939999.0
2008-05-07 07:00:00,0.7867,0.7871,0.7867,0.7868,3735620006.0
2008-05-07 07:15:00,0.7868,0.7869,0.78655,0.7866,6869979974.0
2008-05-07 07:30:00,0.7866,0.78685,0.7865,0.7867,10673860067.0
2008-05-07 07:45:00,0.7867,0.7868,0.7861,0.7863,13425545020.0
2008-05-07 08:00:00,0.7863,0.7866,0.786,0.7864,15081120009.0
2008-05-07 08:15:00,0.7864,0.787,0.786,0.7868,11533419981.0
2008-05-07 08:30:00,0.7868,0.7875,0.7868,0.7873,758320001.0
2008-05-07 08:45:00,0.7873,0.7892,0.7872,0.7891,1236299990.0
2008-05-07 09:00:00,0.7891,0.7899,0.789,0.7894,1047100000.0
2008-05-07 09:15:00,0.7894,0.7904,0.7893,0.7897,1361709999.0
2008-05-07 09:30:00,0.7897,0.7903,0.78965,0.78995,1639520000.0
2008-05-07 09:45:00,0.78995,0.7901,0.7892,0.78955,410615000.0
2008-05-07 10:00:00,0.78955,0.7896,0.7887,0.7894,151490000.0
2008-05-07 10:15:00,0.7894,0.79095,0.7893,0.7908,705590001.0
2008-05-07 10:30:00,0.7908,0.7921,0.7907,0.79075,5411159995.0
2008-05-07 10:45:00,0.7907,0.7911,0.7906,0.7906,14640440007.0
2008-05-07 11:00:00,0.7906,0.7906,0.7895,0.78985,17604205003.0
2008-05-07 11:15:00,0.7899,0.7901,0.78935,0.78945,1502669997.0
2008-05-07 11:30:00,0.7895,0.79025,0.7894,0.79005,186100000.0
2008-05-07 11:45:00,0.79005,0.7904,0.7898,0.7902,281125000.0
2008-05-07 12:00:00,0.79015,0.79015,0.78735,0.7875,947185000.0
2008-05-07 12:15:00,0.78755,0.78845,0.78755,0.7883,912000006.0
2008-05-07 12:30:00,0.78825,0.7884,0.78795,0.78825,380265000.0
2008-05-07 12:45:00,0.78825,0.7884,0.7879,0.7884,493199998.0
2008-05-07 13:00:00,0.7884,0.7887,0.78815,0.7886,362265000.0
2008-05-07 13:15:00,0.78865,0.78875,0.78835,0.78865,308330000.0
2008-05-07 13:30:00,0.78865,0.78905,0.7884,0.7887,267830000.0
2008-05-07 13:45:00,0.78875,0.78885,0.78835,0.7887,265895000.0
2008-05-07 14:00:00,0.78875,0.7888,0.78845,0.7885,222065000.0
2008-05-07 14:15:00,0.78855,0.7895,0.78845,0.7888,556020000.0
2008-05-07 14:30:00,0.7888,0.789,0.7883,0.7887,670390000.0
2008-05-07 14:45:00,0.7887,0.7887,0.78795,0.7884,757895003.0
2008-05-07 15:00:00,0.7884,0.7888,0.78745,0.78855,1523589997.0
2008-05-07 15:15:00,0.78855,0.78915,0.78835,0.7886,435200000.0
2008-05-07 15:30:00,0.7886,0.78875,0.78795,0.78825,568094999.0
2008-05-07 15:45:00,0.7882,0.78845,0.78795,0.78835,540260000.0
2008-05-07 16:00:00,0.78845,0.7886,0.7877,0.7877,509925000.0
2008-05-07 16:15:00,0.78775,0.78825,0.78755,0.78825,518815000.0
2008-05-07 16:30:00,0.7882,0.7886,0.7879,0.78815,650730000.0
2008-05-07 16:45:00,0.78815,0.78915,0.788,0.789,578285000.0
2008-05-07 17:00:00,0.78895,0.789,0.78825,0.7885,420580000.0
2008-05-07 17:15:00,0.7885,0.7887,0.78805,0.7882,432460000.0
2008-05-07 17:30:00,0.7882,0.7883,0.7877,0.78775,551815000.0
2008-05-07 17:45:00,0.78775,0.78795,0.78715,0.78725,690785000.0
2008-05-07 18:00:00,0.78725,0.7876,0.7871,0.78745,282300000.0
2008-05-07 18:15:00,0.7875,0.7878,0.78745,0.78775,134600000.0
2008-05-07 18:30:00,0.7878,0.7878,0.78755,0.78775,127100000.0
2008-05-07 18:45:00,0.78775,0.78795,0.78775,0.78785,105350000.0
2008-05-07 19:00:00,0.78785,0.78805,0.78775,0.78795,163195000.0
2008-05-07 19:15:00,0.788,0.78845,0.78795,0.78835,160575000.0
2008-05-07 19:30:00,0.78835,0.78845,0.7883,0.7884,100550000.0
2008-05-07 19:45:00,0.7884,0.78865,0.7883,0.7885,94400000.0
2008-05-07 20:00:00,0.7885,0.7887,0.78825,0.7887,130700000.0
2008-05-07 20:15:00,0.7887,0.7889,0.78845,0.7888,175600000.0
2008-05-07 20:30:00,0.7888,0.7888,0.7882,0.7883,136300000.0
2008-05-07 20:45:00,0.78825,0.7887,0.78825,0.7885,128500000.0
2008-05-07 21:00:00,0.7885,0.7886,0.78835,0.78845,166545000.0
2008-05-07 21:15:00,0.7885,0.78865,0.7884,0.7884,100265000.0
2008-05-07 21:30:00,0.7884,0.78865,0.78825,0.7885,111465000.0
2008-05-07 21:45:00,0.7885,0.7888,0.7884,0.78865,105665000.0
2008-05-07 22:00:00,0.78865,0.78875,0.78835,0.7884,88700000.0
2008-05-07 22:15:00,0.7884,0.78845,0.78795,0.7882,138530000.0
2008-05-07 22:30:00,0.7881,0.7883,0.7878,0.78785,92160000.0
2008-05-07 22:45:00,0.7879,0.78815,0.78755,0.78795,1002499995.0
2008-05-07 23:00:00,0.78795,0.78795,0.7875,0.7876,377930000.0
2008-05-07 23:15:00,0.7876,0.78785,0.7875,0.7876,672365002.0
2008-05-07 23:30:00,0.7876,0.78783,0.78743,0.78774,698499998.0
2008-05-07 23:45:00,0.78775,0.78789,0.7875,0.7876,615229999.0
2008-05-08 00:00:00,0.7876,0.7882,0.7876,0.7881,3939484975.0
2008-05-08 00:15:00,0.7881,0.7884,0.7879,0.7883,4543659990.0
2008-05-08 00:30:00,0.7883,0.7883,0.7877,0.7881,5076920009.0
2008-05-08 00:45:00,0.7881,0.7881,0.78755,0.78775,6875209964.0
2008-05-08 01:00:00,0.78775,0.7878,0.7871,0.78755,7403235054.0
2008-05-08 01:15:00,0.78755,0.7879,0.78715,0.7875,6902070034.0
2008-05-08 01:30:00,0.7875,0.78755,0.787,0.7872,10569769994.0
2008-05-08 01:45:00,0.7872,0.7872,0.786,0.7865,9091420009.0
2008-05-08 02:00:00,0.7865,0.7869,0.786,0.78615,9928790058.0
2008-05-08 02:15:00,0.7862,0.7869,0.78605,0.7864,11001700072.0
2008-05-08 02:30:00,0.7864,0.7865,0.7859,0.78625,13318655077.0
2008-05-08 02:45:00,0.78625,0.78635,0.78545,0.7856,13684325046.0
2008-05-08 03:00:00,0.7856,0.7858,0.7855,0.7858,5046820022.0
2008-05-08 03:15:00,0.7858,0.78605,0.7857,0.7858,4438120004.0
2008-05-08 03:30:00,0.7858,0.78625,0.7858,0.786,6082775003.0
2008-05-08 03:45:00,0.786,0.78615,0.78345,0.784,12073905029.0
2008-05-08 04:00:00,0.784,0.7847,0.784,0.7844,13646770064.0
2008-05-08 04:15:00,0.78435,0.7852,0.7841,0.785,8247240053.0
2008-05-08 04:30:00,0.785,0.7852,0.78455,0.7848,10972540025.0
2008-05-08 04:45:00,0.7848,0.7851,0.7847,0.7848,8425635008.0
2008-05-08 05:00:00,0.7848,0.7852,0.7845,0.7847,12678045025.0
2008-05-08 05:15:00,0.7847,0.785,0.7846,0.7848,7180944980.0
2008-05-08 05:30:00,0.7848,0.7848,0.7845,0.78465,5524430010.0
2008-05-08 05:45:00,0.78465,0.7849,0.7845,0.7846,2872945002.0
2008-05-08 06:00:00,0.7846,0.785,0.7846,0.78465,3405490011.0
2008-05-08 06:15:00,0.78461,0.78485,0.7845,0.7846,3913610007.0
2008-05-08 06:30:00,0.7847,0.78485,0.7845,0.7846,3854455027.0
2008-05-08 06:45:00,0.7846,0.7851,0.7845,0.7851,8750685052.0
2008-05-08 07:00:00,0.7851,0.7852,0.7841,0.7841,14773089942.0
2008-05-08 07:15:00,0.7841,0.7842,0.7835,0.78385,9017025006.0
2008-05-08 07:30:00,0.78385,0.784,0.7835,0.78375,4931259993.0
2008-05-08 07:45:00,0.7837,0.7849,0.7837,0.7843,10823435013.0
2008-05-08 08:00:00,0.7843,0.7846,0.78395,0.7842,9169520004.0
2008-05-08 08:15:00,0.7842,0.7846,0.784,0.7845,9027159983.0
2008-05-08 08:30:00,0.78445,0.7855,0.78445,0.7854,695270000.0
2008-05-08 08:45:00,0.7854,0.7857,0.78515,0.7855,461230000.0
2008-05-08 09:00:00,0.78545,0.78545,0.7848,0.78525,504670000.0
2008-05-08 09:15:00,0.78525,0.7854,0.7844,0.78455,508870000.0
2008-05-08 09:30:00,0.78455,0.7855,0.7845,0.7853,445465000.0
2008-05-08 09:45:00,0.78525,0.78595,0.7852,0.78555,420165000.0
2008-05-08 10:00:00,0.78555,0.78555,0.7841,0.7846,552490000.0
2008-05-08 10:15:00,0.7846,0.78485,0.78415,0.78435,483060000.0
2008-05-08 10:30:00,0.78435,0.7845,0.78345,0.7835,444390000.0
2008-05-08 10:45:00,0.78345,0.7836,0.7822,0.78245,648985001.0
2008-05-08 11:00:00,0.78245,0.78355,0.7824,0.7835,1002694989.0
2008-05-08 11:15:00,0.7835,0.78355,0.7831,0.78325,356560000.0
2008-05-08 11:30:00,0.78325,0.78365,0.78325,0.78335,287500000.0
2008-05-08 11:45:00,0.78335,0.78375,0.783,0.78365,723830000.0
2008-05-08 12:00:00,0.7836,0.7842,0.7834,0.78375,443685000.0
2008-05-08 12:15:00,0.7837,0.78435,0.7837,0.7843,379804997.0
2008-05-08 12:30:00,0.7843,0.7843,0.7839,0.7841,231030000.0
2008-05-08 12:45:00,0.7841,0.7842,0.7834,0.7839,603325000.0
2008-05-08 13:00:00,0.7834,0.78495,0.7823,0.7847,1008820001.0
2008-05-08 13:15:00,0.7847,0.7847,0.7841,0.7843,365560000.0
2008-05-08 13:30:00,0.7843,0.7853,0.7841,0.78485,518360000.0
2008-05-08 13:45:00,0.7848,0.7856,0.78455,0.78555,460635000.0
2008-05-08 14:00:00,0.78555,0.78555,0.78455,0.785,479690000.0
2008-05-08 14:15:00,0.785,0.78505,0.78435,0.7844,429760000.0
2008-05-08 14:30:00,0.78435,0.78545,0.78395,0.7848,1228250000.0
2008-05-08 14:45:00,0.7848,0.7857,0.78465,0.7854,485540000.0
2008-05-08 15:00:00,0.7854,0.7863,0.78505,0.78605,676695000.0
2008-05-08 15:15:00,0.7861,0.78635,0.7855,0.78565,561300000.0
2008-05-08 15:30:00,0.78565,0.7871,0.78545,0.78705,719255000.0
2008-05-08 15:45:00,0.7871,0.7876,0.7867,0.7868,624794999.0
2008-05-08 16:00:00,0.78675,0.78705,0.78645,0.78705,615195000.0
2008-05-08 16:15:00,0.7871,0.7876,0.787,0.78745,483560000.0
2008-05-08 16:30:00,0.78745,0.7882,0.7873,0.7877,588665000.0
2008-05-08 16:45:00,0.7877,0.7883,0.7877,0.78815,461195000.0
2008-05-08 17:00:00,0.78815,0.78825,0.78745,0.7876,764325000.0
2008-05-08 17:15:00,0.7876,0.7877,0.78715,0.78725,491050001.0
2008-05-08 17:30:00,0.78725,0.7878,0.7871,0.78775,398595000.0
2008-05-08 17:45:00,0.78775,0.78855,0.78755,0.7884,425990000.0
2008-05-08 18:00:00,0.7884,0.7886,0.78726,0.7881,258260000.0
2008-05-08 18:15:00,0.7881,0.78845,0.78785,0.78805,218130000.0
2008-05-08 18:30:00,0.78805,0.7884,0.78795,0.78815,235500000.0
2008-05-08 18:45:00,0.78815,0.7882,0.78755,0.7882,207425000.0
2008-05-08 19:00:00,0.78815,0.78895,0.7878,0.7886,244665000.0
2008-05-08 19:15:00,0.7886,0.7886,0.7882,0.78835,169030000.0
2008-05-08 19:30:00,0.78835,0.78845,0.78775,0.78785,137200000.0
2008-05-08 19:45:00,0.78785,0.7881,0.78775,0.78795,137400000.0
2008-05-08 20:00:00,0.7879,0.7882,0.78775,0.788,155700000.0
2008-05-08 20:15:00,0.788,0.7883,0.788,0.78815,172400000.0
2008-05-08 20:30:00,0.78815,0.7884,0.7881,0.7883,125400000.0
2008-05-08 20:45:00,0.7883,0.78865,0.78815,0.78865,138000000.0
2008-05-08 21:00:00,0.78865,0.7888,0.78815,0.7887,161485000.0
2008-05-08 21:15:00,0.7887,0.78875,0.78835,0.7884,168100000.0
2008-05-08 21:30:00,0.7884,0.78865,0.7884,0.78845,62430000.0
2008-05-08 21:45:00,0.7885,0.78855,0.7883,0.7883,55830000.0
2008-05-08 22:00:00,0.7883,0.78835,0.788,0.78815,96065000.0
2008-05-08 22:15:00,0.7881,0.78815,0.78785,0.78795,83265000.0
2008-05-08 22:30:00,0.78795,0.78805,0.7876,0.78775,98160000.0
2008-05-08 22:45:00,0.78775,0.7878,0.7875,0.7876,227229999.0
2008-05-08 23:00:00,0.7875,0.78805,0.7875,0.78795,273530000.0
2008-05-08 23:15:00,0.78795,0.78815,0.78762,0.7877,912110004.0
2008-05-08 23:30:00,0.7878,0.7879,0.7877,0.7878,1213724995.0
2008-05-08 23:45:00,0.7878,0.7881,0.78762,0.7879,1628314993.0
2008-05-09 00:00:00,0.7879,0.788,0.7874,0.78775,4133260002.0
2008-05-09 00:15:00,0.78775,0.788,0.7873,0.7874,2876915006.0
2008-05-09 00:30:00,0.7874,0.7874,0.7872,0.7873,3410755010.0
2008-05-09 00:45:00,0.7873,0.7876,0.78725,0.7874,2788960018.0
2008-05-09 01:00:00,0.7874,0.7876,0.78707,0.7874,5173030006.0
2008-05-09 01:15:00,0.7874,0.7875,0.78729,0.78735,3072420006.0
2008-05-09 01:30:00,0.7874,0.7878,0.7872,0.7877,4677250016.0
2008-05-09 01:45:00,0.7877,0.78785,0.7875,0.7876,3139350019.0
2008-05-09 02:00:00,0.78765,0.78785,0.78745,0.78765,6872860064.0
2008-05-09 02:15:00,0.78765,0.78765,0.78727,0.78745,3096595044.0
2008-05-09 02:30:00,0.78745,0.78765,0.7873,0.7874,6395129961.0
2008-05-09 02:45:00,0.7874,0.7875,0.78725,0.7873,13265199953.0
2008-05-09 03:00:00,0.7873,0.788,0.7873,0.7876,9129680053.0
2008-05-09 03:15:00,0.7876,0.7883,0.7876,0.78815,11240544999.0
2008-05-09 03:30:00,0.78815,0.7885,0.788,0.788,10025375017.0
2008-05-09 03:45:00,0.788,0.78805,0.78725,0.7875,5382025007.0
2008-05-09 04:00:00,0.7875,0.7879,0.7874,0.7879,5615785019.0
2008-05-09 04:15:00,0.7879,0.78815,0.7876,0.7881,7475649976.0
2008-05-09 04:30:00,0.78815,0.7883,0.788,0.78825,888165002.0
2008-05-09 04:45:00,0.78825,0.78825,0.7876,0.7876,3483125016.0
2008-05-09 05:00:00,0.7876,0.78765,0.7875,0.7876,3377964990.0
2008-05-09 05:15:00,0.7876,0.7878,0.7875,0.78765,2272754991.0
2008-05-09 05:30:00,0.78765,0.7877,0.7872,0.7873,5174784967.0
2008-05-09 05:45:00,0.7873,0.78775,0.7872,0.7875,11436080023.0
2008-05-09 06:00:00,0.7875,0.7877,0.7874,0.7877,5198555002.0
2008-05-09 06:15:00,0.7877,0.78805,0.7877,0.7878,3256899994.0
2008-05-09 06:30:00,0.7878,0.7883,0.7878,0.7878,7141575034.0
2008-05-09 06:45:00,0.7878,0.7883,0.7878,0.78815,4080620013.0
2008-05-09 07:00:00,0.78815,0.7885,0.78815,0.7885,6431445018.0
2008-05-09 07:15:00,0.78822,0.78855,0.78815,0.7885,2110900011.0
2008-05-09 07:30:00,0.7885,0.7894,0.78845,0.78915,7474750004.0
2008-05-09 07:45:00,0.78915,0.7892,0.7888,0.78915,7099199993.0
2008-05-09 08:00:00,0.78915,0.79155,0.7891,0.79135,2645700000.0
2008-05-09 08:15:00,0.79135,0.7915,0.79065,0.7913,1964899998.0
2008-05-09 08:30:00,0.79135,0.7914,0.7905,0.7907,2597899999.0
2008-05-09 08:45:00,0.79075,0.79155,0.7906,0.7907,2699900004.0
2008-05-09 09:00:00,0.7907,0.7914,0.79045,0.7905,1888199998.0
2008-05-09 09:15:00,0.7906,0.7914,0.7905,0.791,3047300003.0
2008-05-09 09:30:00,0.79105,0.792,0.791,0.7917,4965300010.0
2008-05-09 09:45:00,0.7917,0.79175,0.7912,0.7916,1693000003.0
2008-05-09 10:00:00,0.7916,0.79185,0.79125,0.7915,2486400004.0
2008-05-09 10:15:00,0.7915,0.79155,0.79105,0.7911,5085700012.0
2008-05-09 10:30:00,0.7911,0.79155,0.79105,0.79135,4190264996.0
2008-05-09 10:45:00,0.79135,0.7923,0.79135,0.7921,1375300000.0
2008-05-09 11:00:00,0.7921,0.79215,0.79125,0.7914,509799999.0
2008-05-09 11:15:00,0.7914,0.7916,0.79115,0.7912,438800000.0
2008-05-09 11:30:00,0.7912,0.7918,0.79105,0.7918,404800000.0
2008-05-09 11:45:00,0.79175,0.7922,0.79155,0.7916,145500000.0
2008-05-09 12:00:00,0.79155,0.79225,0.79155,0.79225,140200000.0
2008-05-09 12:15:00,0.79225,0.79285,0.7922,0.7922,234600000.0
2008-05-09 12:30:00,0.79225,0.7933,0.79225,0.7932,277800000.0
2008-05-09 12:45:00,0.7932,0.79375,0.7924,0.79255,313800000.0
2008-05-09 13:00:00,0.7926,0.79315,0.7923,0.79315,198200000.0
2008-05-09 13:15:00,0.79315,0.7934,0.7928,0.79285,153100000.0
2008-05-09 13:30:00,0.7929,0.79335,0.79285,0.7933,246100000.0
2008-05-09 13:45:00,0.7933,0.7938,0.7932,0.7937,210700000.0
2008-05-09 14:00:00,0.79375,0.7939,0.7933,0.7938,296000000.0
2008-05-09 14:15:00,0.79375,0.7941,0.7936,0.7938,379800000.0
2008-05-09 14:30:00,0.7938,0.7938,0.7927,0.79305,987000000.0
2008-05-09 14:45:00,0.79305,0.79335,0.79265,0.79285,433300000.0
2008-05-09 15:00:00,0.79285,0.7929,0.79195,0.79265,468700000.0
2008-05-09 15:15:00,0.79265,0.79295,0.79255,0.7926,368300000.0
2008-05-09 15:30:00,0.7926,0.79265,0.79225,0.7924,328200000.0
2008-05-09 15:45:00,0.7924,0.7935,0.7922,0.7935,328600000.0
2008-05-09 16:00:00,0.79345,0.7935,0.79215,0.7924,486600000.0
2008-05-09 16:15:00,0.7924,0.7925,0.79195,0.79205,391200000.0
2008-05-09 16:30:00,0.79205,0.79225,0.7917,0.7918,424100000.0
2008-05-09 16:45:00,0.7918,0.793,0.79155,0.7929,467500000.0
2008-05-09 17:00:00,0.7929,0.79295,0.79245,0.7929,341400000.0
2008-05-09 17:15:00,0.79285,0.7933,0.7927,0.7929,422100000.0
2008-05-09 17:30:00,0.7929,0.7934,0.79275,0.7932,365300000.0
2008-05-09 17:45:00,0.7932,0.7936,0.7927,0.7927,259000000.0
2008-05-09 18:00:00,0.7927,0.7931,0.7927,0.793,129300000.0
2008-05-09 18:15:00,0.793,0.7933,0.7929,0.79315,107700000.0
2008-05-09 18:30:00,0.7931,0.7931,0.79275,0.79285,103600000.0
2008-05-09 18:45:00,0.79285,0.7931,0.7928,0.7931,93800000.0
2008-05-09 19:00:00,0.79315,0.79325,0.79295,0.7932,113900000.0
2008-05-09 19:15:00,0.7932,0.79335,0.79285,0.79285,78800000.0
2008-05-09 19:30:00,0.7929,0.7932,0.79251,0.793,87900000.0
2008-05-09 19:45:00,0.793,0.7932,0.79267,0.79272,307800003.0
2008-05-09 20:00:00,0.79295,0.79325,0.79272,0.7931,295700005.0
2008-05-09 20:15:00,0.79305,0.7935,0.79305,0.7931,352100001.0
2008-05-09 20:30:00,0.7931,0.7935,0.79295,0.793,818700001.0
2008-05-09 20:45:00,0.79305,0.79315,0.7929,0.7929,1635000000.0
2008-05-09 21:00:00,0.7929,0.7931,0.79245,0.79255,1356599998.0
2008-05-09 21:15:00,0.79255,0.79295,0.79255,0.79295,538500000.0
2008-05-09 21:30:00,0.79295,0.793,0.7928,0.7928,747300000.0
2008-05-09 21:45:00,0.79285,0.793,0.79253,0.7929,1309180003.0
2008-05-09 22:00:00,0.7929,0.793,0.79269,0.79285,817600000.0
2008-05-09 22:15:00,0.79285,0.79305,0.7924,0.7925,2177699997.0
2008-05-09 22:30:00,0.7925,0.79255,0.79215,0.79245,1849699996.0
2008-05-09 22:45:00,0.7925,0.7926,0.7923,0.7923,1056399999.0
2008-05-11 23:00:00,0.7919,0.79226,0.79174,0.79224,840699993.0
2008-05-11 23:15:00,0.792,0.79238,0.792,0.792,993999994.0
2008-05-11 23:30:00,0.7921,0.79218,0.79173,0.79203,892199992.0
2008-05-11 23:45:00,0.79211,0.7924,0.79185,0.79215,2299099997.0
2008-05-12 00:00:00,0.7922,0.7923,0.79185,0.79205,2500499997.0
2008-05-12 00:15:00,0.79205,0.79205,0.7915,0.7916,3976000003.0
2008-05-12 00:30:00,0.79165,0.79185,0.7916,0.7917,1849999999.0
2008-05-12 00:45:00,0.7917,0.792,0.7917,0.79195,1509699996.0
2008-05-12 01:00:00,0.79195,0.79235,0.7919,0.79212,948200000.0
2008-05-12 01:15:00,0.79205,0.7927,0.792,0.7923,1227899997.0
2008-05-12 01:30:00,0.79229,0.7924,0.7919,0.7922,1669500001.0
2008-05-12 01:45:00,0.7922,0.7924,0.7917,0.7923,2388099986.0
2008-05-12 02:00:00,0.7923,0.79265,0.7923,0.7925,1535599998.0
2008-05-12 02:15:00,0.7925,0.7929,0.7925,0.79285,1121299999.0
2008-05-12 02:30:00,0.7928,0.7931,0.7928,0.7929,2396499992.0
2008-05-12 02:45:00,0.7929,0.79295,0.79245,0.7928,6230600004.0
2008-05-12 03:00:00,0.7928,0.7929,0.7923,0.7927,3449399976.0
2008-05-12 03:15:00,0.7927,0.7927,0.79224,0.79231,1538400002.0
2008-05-12 03:30:00,0.7925,0.7925,0.7915,0.792,5239599960.0
2008-05-12 03:45:00,0.792,0.7921,0.7917,0.7918,3915200003.0
2008-05-12 04:00:00,0.7918,0.7918,0.7915,0.7917,6081799965.0
2008-05-12 04:15:00,0.7917,0.7919,0.7916,0.79185,2925300015.0
2008-05-12 04:30:00,0.79185,0.79185,0.7913,0.7914,3882600017.0
2008-05-12 04:45:00,0.7914,0.79155,0.791,0.791,7732899983.0
2008-05-12 05:00:00,0.791,0.7912,0.7909,0.7912,5146549995.0
2008-05-12 05:15:00,0.7912,0.7912,0.791,0.791,1331199981.0
2008-05-12 05:30:00,0.791,0.7914,0.7909,0.7913,3175850008.0
2008-05-12 05:45:00,0.7913,0.7915,0.79087,0.7914,1747399995.0
2008-05-12 06:00:00,0.7914,0.7917,0.7912,0.79145,2094600004.0
2008-05-12 06:15:00,0.7915,0.7917,0.79117,0.7915,1717700013.0
2008-05-12 06:30:00,0.7915,0.7916,0.79115,0.7912,1793600004.0
2008-05-12 06:45:00,0.7912,0.7912,0.7912,0.7912,205000000.0
2008-05-12 07:00:00,0.7912,0.7914,0.79065,0.79105,2857299999.0
2008-05-12 07:15:00,0.79105,0.7916,0.79105,0.79135,697400000.0
2008-05-12 07:30:00,0.7914,0.7915,0.79095,0.7913,469699999.0
2008-05-12 07:45:00,0.79135,0.7915,0.7909,0.79135,261499999.0
2008-05-12 08:00:00,0.7914,0.7918,0.79025,0.79035,1827600000.0
2008-05-12 08:15:00,0.79035,0.79055,0.7895,0.78975,414199999.0
2008-05-12 08:30:00,0.7898,0.7903,0.78905,0.78985,717600000.0
2008-05-12 08:45:00,0.7899,0.79075,0.78985,0.7904,476899999.0
2008-05-12 09:00:00,0.79045,0.7905,0.78985,0.78985,475700000.0
2008-05-12 09:15:00,0.78985,0.7904,0.7893,0.79025,302400000.0
2008-05-12 09:30:00,0.7903,0.79075,0.7899,0.7904,398500000.0
2008-05-12 09:45:00,0.7904,0.79095,0.7902,0.79055,238600000.0
2008-05-12 10:00:00,0.79055,0.79075,0.79005,0.7905,354000000.0
2008-05-12 10:15:00,0.7905,0.79075,0.7901,0.7906,602600000.0
2008-05-12 10:30:00,0.7906,0.7906,0.78875,0.7888,760400000.0
2008-05-12 10:45:00,0.78875,0.7888,0.788,0.78825,392900000.0
2008-05-12 11:00:00,0.78825,0.7883,0.7877,0.78785,385400000.0
2008-05-12 11:15:00,0.7878,0.7886,0.78775,0.78845,248500000.0
2008-05-12 11:30:00,0.78845,0.78845,0.78785,0.78815,290600000.0
2008-05-12 11:45:00,0.78815,0.78875,0.78815,0.78875,179200000.0
2008-05-12 12:00:00,0.78875,0.78945,0.7887,0.78915,195400000.0
2008-05-12 12:15:00,0.78915,0.78945,0.7886,0.78905,242700000.0
2008-05-12 12:30:00,0.78905,0.7894,0.78875,0.7893,242100000.0
2008-05-12 12:45:00,0.78935,0.7894,0.7885,0.7885,259800000.0
2008-05-12 13:00:00,0.7885,0.7896,0.7885,0.78915,237400000.0
2008-05-12 13:15:00,0.7892,0.7892,0.7887,0.7889,234300000.0
2008-05-12 13:30:00,0.78895,0.7893,0.7887,0.78885,279600000.0
2008-05-12 13:45:00,0.78885,0.7891,0.78865,0.78885,251500000.0
2008-05-12 14:00:00,0.78885,0.78905,0.7886,0.7888,353000000.0
2008-05-12 14:15:00,0.78875,0.7898,0.78875,0.78915,454700000.0
2008-05-12 14:30:00,0.7892,0.78945,0.7888,0.78915,266700000.0
2008-05-12 14:45:00,0.78915,0.7895,0.78905,0.78905,276200000.0
2008-05-12 15:00:00,0.78905,0.78915,0.78865,0.78905,220700000.0
2008-05-12 15:15:00,0.78905,0.78905,0.7887,0.78895,185700000.0
2008-05-12 15:30:00,0.789,0.78935,0.78895,0.7891,524100000.0
2008-05-12 15:45:00,0.7891,0.7895,0.78875,0.78935,395400000.0
2008-05-12 16:00:00,0.78935,0.7901,0.7891,0.79005,491500000.0
2008-05-12 16:15:00,0.7901,0.7907,0.79005,0.79025,442300000.0
2008-05-12 16:30:00,0.7903,0.7906,0.79,0.79025,367000000.0
2008-05-12 16:45:00,0.79025,0.79105,0.79005,0.79045,585300000.0
2008-05-12 17:00:00,0.7904,0.7906,0.7901,0.7905,361600000.0
2008-05-12 17:15:00,0.79055,0.7914,0.7905,0.79135,354400000.0
2008-05-12 17:30:00,0.7913,0.7918,0.7911,0.79175,436500000.0
2008-05-12 17:45:00,0.7917,0.79215,0.79155,0.79195,331300000.0
2008-05-12 18:00:00,0.79195,0.7923,0.7918,0.7918,231000000.0
2008-05-12 18:15:00,0.79185,0.79225,0.7918,0.79195,224100000.0
2008-05-12 18:30:00,0.79195,0.7929,0.7919,0.79285,167400000.0
2008-05-12 18:45:00,0.79285,0.79305,0.79245,0.7929,277200000.0
2008-05-12 19:00:00,0.7929,0.79475,0.7928,0.79435,363900000.0
2008-05-12 19:15:00,0.7943,0.79525,0.79415,0.79515,323000000.0
2008-05-12 19:30:00,0.7952,0.7952,0.7944,0.79455,239800000.0
2008-05-12 19:45:00,0.7945,0.7953,0.7945,0.7949,157200000.0
2008-05-12 20:00:00,0.7949,0.79495,0.79435,0.7946,113900000.0
2008-05-12 20:15:00,0.79455,0.79455,0.7942,0.79425,119500000.0
2008-05-12 20:30:00,0.79425,0.79425,0.79405,0.79415,123500000.0
2008-05-12 20:45:00,0.79415,0.7942,0.7939,0.79415,169400000.0
2008-05-12 21:00:00,0.7942,0.79425,0.794,0.794,88400000.0
2008-05-12 21:15:00,0.794,0.79405,0.7934,0.79345,91300000.0
2008-05-12 21:30:00,0.7935,0.7937,0.79313,0.79365,449400002.0
2008-05-12 21:45:00,0.79365,0.79385,0.79355,0.7938,112200000.0
2008-05-12 22:00:00,0.79385,0.79395,0.7938,0.7939,65500000.0
2008-05-12 22:15:00,0.79385,0.794,0.79355,0.79363,788999999.0
2008-05-12 22:30:00,0.79385,0.79395,0.79355,0.79385,206800000.0
2008-05-12 22:45:00,0.7939,0.7945,0.79385,0.79415,772699999.0
2008-05-12 23:00:00,0.7941,0.79445,0.7941,0.7942,1570599999.0
2008-05-12 23:15:00,0.7942,0.79425,0.79392,0.794,2178699990.0
2008-05-12 23:30:00,0.794,0.794,0.79362,0.79383,2034999995.0
2008-05-12 23:45:00,0.79395,0.79402,0.7938,0.7938,2562200043.0
2008-05-13 00:00:00,0.7938,0.7943,0.7938,0.79425,3250500000.0
2008-05-13 00:15:00,0.79425,0.7943,0.7939,0.7939,2570600004.0
2008-05-13 00:30:00,0.7939,0.7939,0.7938,0.7938,2193200013.0
2008-05-13 00:45:00,0.79363,0.7945,0.79363,0.7943,2982799994.0
2008-05-13 01:00:00,0.7943,0.79525,0.7941,0.7949,7473799986.0
2008-05-13 01:15:00,0.7949,0.7951,0.7946,0.7946,3357300004.0
2008-05-13 01:30:00,0.7946,0.79505,0.7946,0.79485,4506799995.0
2008-05-13 01:45:00,0.79485,0.7952,0.7948,0.79505,2361200002.0
2008-05-13 02:00:00,0.79505,0.7953,0.795,0.79515,2677400021.0
2008-05-13 02:15:00,0.79515,0.7952,0.7946,0.7948,4323399999.0
2008-05-13 02:30:00,0.7948,0.7949,0.7945,0.7945,6522999997.0
2008-05-13 02:45:00,0.7945,0.7946,0.7941,0.7944,5086199984.0
2008-05-13 03:00:00,0.7944,0.7947,0.7941,0.7945,11774000005.0
2008-05-13 03:15:00,0.7945,0.7946,0.7942,0.7945,6816799971.0
2008-05-13 03:30:00,0.7945,0.7948,0.7945,0.7946,8044900031.0
2008-05-13 03:45:00,0.7946,0.7947,0.7943,0.7946,3508300003.0
2008-05-13 04:00:00,0.7946,0.7949,0.79445,0.7946,5846200048.0
2008-05-13 04:15:00,0.7946,0.7946,0.7943,0.79435,5627699992.0
2008-05-13 04:30:00,0.79435,0.7945,0.7942,0.79425,4127199963.0
2008-05-13 04:45:00,0.79425,0.7945,0.7942,0.7945,3991599991.0
2008-05-13 05:00:00,0.7945,0.7946,0.7945,0.7946,1700900002.0
2008-05-13 05:15:00,0.7946,0.7952,0.7946,0.7951,5725999999.0
2008-05-13 05:30:00,0.7951,0.7957,0.7949,0.7952,6715099998.0
2008-05-13 05:45:00,0.79525,0.7954,0.7951,0.7952,6703300007.0
2008-05-13 06:00:00,0.7952,0.7952,0.79465,0.7948,5833899993.0
2008-05-13 06:15:00,0.7948,0.7951,0.7948,0.79485,4201300002.0
2008-05-13 06:30:00,0.79485,0.7949,0.79465,0.79465,6304000004.0
2008-05-13 06:45:00,0.7947,0.7947,0.794,0.79425,9134700007.0
2008-05-13 07:00:00,0.79425,0.7947,0.79405,0.7946,5168700021.0
2008-05-13 07:15:00,0.7946,0.79505,0.79435,0.79495,5287600026.0
2008-05-13 07:30:00,0.79495,0.7963,0.7949,0.7961,3075999996.0
2008-05-13 07:45:00,0.7961,0.79635,0.7955,0.7956,492799999.0
2008-05-13 08:00:00,0.7956,0.79595,0.7949,0.79595,439350000.0
2008-05-13 08:15:00,0.79595,0.7965,0.79595,0.7965,1210899998.0
2008-05-13 08:30:00,0.7965,0.79675,0.79555,0.79635,1353400001.0
2008-05-13 08:45:00,0.79635,0.7964,0.7957,0.7958,708500000.0
2008-05-13 09:00:00,0.7958,0.79625,0.7954,0.79555,369700000.0
2008-05-13 09:15:00,0.79555,0.79625,0.79535,0.7955,239400000.0
2008-05-13 09:30:00,0.7955,0.7955,0.7945,0.79545,327100000.0
2008-05-13 09:45:00,0.79545,0.7956,0.7951,0.7954,224100000.0
2008-05-13 10:00:00,0.7954,0.79545,0.795,0.79515,219100000.0
2008-05-13 10:15:00,0.79515,0.7955,0.7945,0.7945,539800000.0
2008-05-13 10:30:00,0.7945,0.7945,0.7915,0.79255,1184200000.0
2008-05-13 10:45:00,0.7925,0.795,0.7922,0.79415,463000000.0
2008-05-13 11:00:00,0.79415,0.79515,0.79385,0.79495,385100000.0
2008-05-13 11:15:00,0.79495,0.795,0.7942,0.7943,245600000.0
2008-05-13 11:30:00,0.7943,0.7948,0.79415,0.79425,208600000.0
2008-05-13 11:45:00,0.79425,0.7948,0.79415,0.79425,271300000.0
2008-05-13 12:00:00,0.7942,0.79435,0.7936,0.79405,226200000.0
2008-05-13 12:15:00,0.794,0.7944,0.79385,0.79425,191900000.0
2008-05-13 12:30:00,0.7942,0.7944,0.79385,0.7942,146800000.0
2008-05-13 12:45:00,0.7942,0.79435,0.7938,0.79415,170050000.0
2008-05-13 13:00:00,0.79415,0.7944,0.794,0.7942,159300000.0
2008-05-13 13:15:00,0.7942,0.79475,0.7942,0.79435,195300000.0
2008-05-13 13:30:00,0.79435,0.7946,0.794,0.7941,207900000.0
2008-05-13 13:45:00,0.79405,0.79435,0.7939,0.79415,142800000.0
2008-05-13 14:00:00,0.7942,0.7942,0.7937,0.7937,137650000.0
2008-05-13 14:15:00,0.7937,0.7939,0.7933,0.7934,298000000.0
2008-05-13 14:30:00,0.7933,0.79385,0.79305,0.79375,627700000.0
2008-05-13 14:45:00,0.79375,0.794,0.793,0.7938,374000000.0
2008-05-13 15:00:00,0.7938,0.7942,0.79375,0.79395,255000000.0
2008-05-13 15:15:00,0.79395,0.794,0.79305,0.79305,271700000.0
2008-05-13 15:30:00,0.79305,0.7942,0.7929,0.79405,273800000.0
2008-05-13 15:45:00,0.79405,0.7946,0.79335,0.7943,353700000.0
2008-05-13 16:00:00,0.7943,0.79545,0.7943,0.7953,463700002.0
2008-05-13 16:15:00,0.7953,0.7954,0.7947,0.79505,236800000.0
2008-05-13 16:30:00,0.79505,0.7955,0.7945,0.7952,265200000.0
2008-05-13 16:45:00,0.79525,0.79605,0.79525,0.7955,360500000.0
2008-05-13 17:00:00,0.79555,0.79565,0.79505,0.7952,274800000.0
2008-05-13 17:15:00,0.7952,0.7969,0.79505,0.79665,340400000.0
2008-05-13 17:30:00,0.7967,0.7972,0.79625,0.79705,310100000.0
2008-05-13 17:45:00,0.79705,0.79745,0.79645,0.7965,275200000.0
2008-05-13 18:00:00,0.79655,0.79665,0.79545,0.79595,272100000.0
2008-05-13 18:15:00,0.79595,0.79595,0.79525,0.7957,174300000.0
2008-05-13 18:30:00,0.79565,0.79595,0.79505,0.79595,184900000.0
2008-05-13 18:45:00,0.79595,0.7962,0.7956,0.79615,120800000.0
2008-05-13 19:00:00,0.79615,0.79615,0.7956,0.7957,79200000.0
2008-05-13 19:15:00,0.79558,0.7959,0.7954,0.79585,122900000.0
2008-05-13 19:30:00,0.79585,0.79605,0.7955,0.7957,91100000.0
2008-05-13 19:45:00,0.79575,0.79585,0.79545,0.79555,110500000.0
2008-05-13 20:00:00,0.7956,0.7958,0.7953,0.79555,122500000.0
2008-05-13 20:15:00,0.79555,0.7956,0.79505,0.79515,170300000.0
2008-05-13 20:30:00,0.79515,0.7953,0.79505,0.7952,52000000.0
2008-05-13 20:45:00,0.79525,0.79565,0.79475,0.7956,105800000.0
2008-05-13 21:00:00,0.7956,0.7956,0.7949,0.7952,106500000.0
2008-05-13 21:15:00,0.79525,0.79525,0.79495,0.7951,54800000.0
2008-05-13 21:30:00,0.79505,0.79525,0.79479,0.79515,1254500000.0
2008-05-13 21:45:00,0.7952,0.79565,0.795,0.7955,368100000.0
2008-05-13 22:00:00,0.79555,0.7957,0.7954,0.7956,97000000.0
2008-05-13 22:15:00,0.7956,0.7958,0.79555,0.7958,51600000.0
2008-05-13 22:30:00,0.7958,0.7959,0.79535,0.79545,100400000.0
2008-05-13 22:45:00,0.79545,0.79555,0.7952,0.79525,308400000.0
2008-05-13 23:00:00,0.79525,0.7953,0.795,0.7951,2652199993.0
2008-05-13 23:15:00,0.7951,0.7952,0.7944,0.7947,1965499999.0
2008-05-13 23:30:00,0.79475,0.795,0.7947,0.79475,1650799989.0
2008-05-13 23:45:00,0.7948,0.79507,0.79475,0.795,2089399994.0
2008-05-14 00:00:00,0.79495,0.7951,0.79476,0.795,1850999999.0
2008-05-14 00:15:00,0.795,0.79519,0.7946,0.795,2915400015.0
2008-05-14 00:30:00,0.79495,0.79495,0.7946,0.7948,1671300004.0
2008-05-14 00:45:00,0.7948,0.795,0.79474,0.7948,1833099982.0
2008-05-14 01:00:00,0.7948,0.7949,0.7945,0.7948,3093399995.0
2008-05-14 01:15:00,0.7948,0.7949,0.79454,0.7948,1826000005.0
2008-05-14 01:30:00,0.7948,0.7957,0.7946,0.7954,4184699989.0
2008-05-14 01:45:00,0.7954,0.7957,0.7952,0.7953,2466400000.0
2008-05-14 02:00:00,0.79525,0.7955,0.795,0.7953,6105600021.0
2008-05-14 02:15:00,0.7953,0.7955,0.7949,0.795,3598200000.0
2008-05-14 02:30:00,0.795,0.7952,0.7948,0.7951,6022500002.0
2008-05-14 02:45:00,0.7951,0.7951,0.7948,0.7948,6537500043.0
2008-05-14 03:00:00,0.7948,0.7951,0.7946,0.79465,4181900013.0
2008-05-14 03:15:00,0.79465,0.7949,0.7944,0.7948,5273400019.0
2008-05-14 03:30:00,0.7948,0.7948,0.7943,0.7943,8891799990.0
2008-05-14 03:45:00,0.7943,0.7948,0.7943,0.7947,7471199995.0
2008-05-14 04:00:00,0.7947,0.795,0.79451,0.7949,4740000017.0
2008-05-14 04:15:00,0.7949,0.795,0.7948,0.7948,2254200000.0
2008-05-14 04:30:00,0.7948,0.7948,0.79445,0.79455,1165399999.0
2008-05-14 04:45:00,0.79455,0.7949,0.79426,0.7948,3136699999.0
2008-05-14 05:00:00,0.7949,0.795,0.7946,0.7947,3506200009.0
2008-05-14 05:15:00,0.7947,0.795,0.7947,0.7949,2163200021.0
2008-05-14 05:30:00,0.7949,0.7949,0.7943,0.7944,1300699991.0
2008-05-14 05:45:00,0.7944,0.7946,0.794,0.7943,2224199997.0
2008-05-14 06:00:00,0.7943,0.7948,0.7943,0.7946,1982500001.0
2008-05-14 06:15:00,0.7946,0.7946,0.7944,0.7946,1555699997.0
2008-05-14 06:30:00,0.7946,0.7949,0.7945,0.7946,5276000007.0
2008-05-14 06:45:00,0.7946,0.7947,0.7941,0.7943,2920500005.0
2008-05-14 07:00:00,0.7943,0.7948,0.7943,0.7948,4737799994.0
2008-05-14 07:15:00,0.7947,0.7951,0.7946,0.7949,3878300002.0
2008-05-14 07:30:00,0.7949,0.79505,0.7949,0.795,114300000.0
2008-05-14 07:45:00,0.79505,0.7952,0.7946,0.7948,3174800017.0
2008-05-14 08:00:00,0.7948,0.79525,0.79475,0.7949,1650299998.0
2008-05-14 08:15:00,0.7949,0.79515,0.7948,0.79505,4257400001.0
2008-05-14 08:30:00,0.79505,0.7959,0.7948,0.7959,2765100004.0
2008-05-14 08:45:00,0.7959,0.7962,0.79545,0.79615,1060400000.0
2008-05-14 09:00:00,0.79615,0.79645,0.7944,0.7947,965700000.0
2008-05-14 09:15:00,0.79475,0.79495,0.79425,0.79435,529800000.0
2008-05-14 09:30:00,0.79435,0.7947,0.7941,0.79425,339200000.0
2008-05-14 09:45:00,0.79425,0.7945,0.79395,0.794,346599999.0
2008-05-14 10:00:00,0.79395,0.79405,0.79305,0.79315,383950000.0
2008-05-14 10:15:00,0.79315,0.79315,0.79255,0.793,530299998.0
2008-05-14 10:30:00,0.79305,0.79415,0.7928,0.7936,651000001.0
2008-05-14 10:45:00,0.79365,0.7939,0.79285,0.7933,333800000.0
2008-05-14 11:00:00,0.79325,0.7944,0.79315,0.7944,338100000.0
2008-05-14 11:15:00,0.79435,0.79475,0.7939,0.7944,196800000.0
2008-05-14 11:30:00,0.7944,0.7965,0.7942,0.7957,771450000.0
2008-05-14 11:45:00,0.7957,0.79585,0.7949,0.79505,431900000.0
2008-05-14 12:00:00,0.795,0.7955,0.79475,0.7953,460550000.0
2008-05-14 12:15:00,0.7953,0.79595,0.79515,0.79555,289600000.0
2008-05-14 12:30:00,0.7955,0.7956,0.79515,0.7954,295900000.0
2008-05-14 12:45:00,0.79535,0.7957,0.7952,0.79555,360900000.0
2008-05-14 13:00:00,0.7955,0.79575,0.795,0.7956,282000000.0
2008-05-14 13:15:00,0.7956,0.79605,0.79555,0.79575,218500000.0
2008-05-14 13:30:00,0.79575,0.79605,0.79515,0.79515,274100000.0
2008-05-14 13:45:00,0.79515,0.79515,0.79435,0.795,344500000.0
2008-05-14 14:00:00,0.79495,0.79515,0.7947,0.795,189100000.0
2008-05-14 14:15:00,0.79505,0.79515,0.7945,0.7945,213400000.0
2008-05-14 14:30:00,0.7945,0.7957,0.7945,0.7949,778199997.0
2008-05-14 14:45:00,0.7949,0.79525,0.7944,0.79475,452300000.0
2008-05-14 15:00:00,0.7948,0.79555,0.79475,0.79525,379500000.0
2008-05-14 15:15:00,0.7952,0.7957,0.7952,0.79525,299800000.0
2008-05-14 15:30:00,0.7952,0.79525,0.79435,0.79455,294800000.0
2008-05-14 15:45:00,0.7945,0.79515,0.79425,0.7951,352800000.0
2008-05-14 16:00:00,0.79515,0.79565,0.79505,0.79565,292700000.0
2008-05-14 16:15:00,0.79565,0.7957,0.79535,0.79545,219600000.0
2008-05-14 16:30:00,0.7955,0.79655,0.7951,0.79615,374900000.0
2008-05-14 16:45:00,0.7961,0.79665,0.7958,0.796,358200000.0
2008-05-14 17:00:00,0.796,0.7961,0.7956,0.7958,330900000.0
2008-05-14 17:15:00,0.7958,0.7962,0.79485,0.7953,345200000.0
2008-05-14 17:30:00,0.7953,0.7953,0.7947,0.7949,223200000.0
2008-05-14 17:45:00,0.79495,0.79535,0.7949,0.7951,176400000.0
2008-05-14 18:00:00,0.7951,0.7956,0.7951,0.7955,237800000.0
2008-05-14 18:15:00,0.79555,0.79565,0.79535,0.79545,177600000.0
2008-05-14 18:30:00,0.79545,0.7959,0.7954,0.79575,174200000.0
2008-05-14 18:45:00,0.7957,0.79575,0.79515,0.79535,106400000.0
2008-05-14 19:00:00,0.79535,0.7954,0.7949,0.79495,133000000.0
2008-05-14 19:15:00,0.795,0.7953,0.7948,0.7951,94400000.0
2008-05-14 19:30:00,0.79505,0.7951,0.7949,0.79495,54900000.0
2008-05-14 19:45:00,0.79495,0.79505,0.7947,0.7948,82300000.0
2008-05-14 20:00:00,0.7948,0.7949,0.79465,0.7948,97800000.0
2008-05-14 20:15:00,0.7948,0.795,0.7947,0.79475,788500000.0
2008-05-14 20:30:00,0.79475,0.79515,0.79448,0.79495,197500000.0
2008-05-14 20:45:00,0.795,0.7952,0.79475,0.7951,365500003.0
2008-05-14 21:00:00,0.79515,0.7953,0.7948,0.795,1726500006.0
2008-05-14 21:15:00,0.79505,0.79515,0.79466,0.795,356900001.0
2008-05-14 21:30:00,0.79495,0.7951,0.79467,0.795,80500000.0
2008-05-14 21:45:00,0.79495,0.795,0.7947,0.7949,46800000.0
2008-05-14 22:00:00,0.79485,0.79515,0.7948,0.7951,60400000.0
2008-05-14 22:15:00,0.7951,0.79525,0.79471,0.7952,3726999984.0
2008-05-14 22:30:00,0.79515,0.79525,0.7947,0.79475,66800000.0
2008-05-14 22:45:00,0.79475,0.79525,0.79454,0.7952,266899996.0
2008-05-14 23:00:00,0.7952,0.79525,0.7947,0.7951,1795399996.0
2008-05-14 23:15:00,0.7951,0.79515,0.7946,0.7946,805900000.0
2008-05-14 23:30:00,0.79481,0.795,0.79464,0.795,1248600003.0
2008-05-14 23:45:00,0.795,0.79525,0.7946,0.79485,5793400004.0
2008-05-15 00:00:00,0.7949,0.795,0.7946,0.7946,3486100010.0
2008-05-15 00:15:00,0.79465,0.7949,0.79465,0.7947,1568500000.0
2008-05-15 00:30:00,0.7947,0.795,0.79465,0.7948,3599000013.0
2008-05-15 00:45:00,0.7948,0.7949,0.7945,0.79455,3276799990.0
2008-05-15 01:00:00,0.79455,0.7946,0.79435,0.7945,2358900018.0
2008-05-15 01:15:00,0.7945,0.7945,0.7944,0.7944,1663199994.0
2008-05-15 01:30:00,0.7944,0.79465,0.7942,0.7945,6032199987.0
2008-05-15 01:45:00,0.7945,0.79475,0.79432,0.7945,4383599992.0
2008-05-15 02:00:00,0.7945,0.7951,0.7943,0.7949,10052200006.0
2008-05-15 02:15:00,0.7949,0.7951,0.79465,0.79495,12126499978.0
2008-05-15 02:30:00,0.79495,0.7952,0.7946,0.7948,5567200003.0
2008-05-15 02:45:00,0.7948,0.7948,0.79465,0.7947,8241099993.0
2008-05-15 03:00:00,0.7947,0.7948,0.7945,0.79455,5044000002.0
2008-05-15 03:15:00,0.7946,0.79485,0.7945,0.7947,6530699990.0
2008-05-15 03:30:00,0.7947,0.7948,0.7944,0.7947,6908899981.0
2008-05-15 03:45:00,0.7947,0.7948,0.79409,0.7947,6029999988.0
2008-05-15 04:00:00,0.7947,0.7948,0.79444,0.7948,4944399969.0
2008-05-15 04:15:00,0.7948,0.7955,0.79453,0.79525,5553000001.0
2008-05-15 04:30:00,0.79525,0.7953,0.79475,0.79475,8818799982.0
2008-05-15 04:45:00,0.79475,0.7948,0.7947,0.79475,2925500000.0
2008-05-15 05:00:00,0.79475,0.795,0.79475,0.7948,4620900017.0
2008-05-15 05:15:00,0.7948,0.79495,0.7945,0.79465,4484199996.0
2008-05-15 05:30:00,0.79465,0.7947,0.79442,0.7946,1660399998.0
2008-05-15 05:45:00,0.79451,0.79485,0.79445,0.7946,5767599966.0
2008-05-15 06:00:00,0.7946,0.7952,0.7946,0.79505,6635899982.0
2008-05-15 06:15:00,0.79505,0.79535,0.79491,0.79515,4647900000.0
2008-05-15 06:30:00,0.79515,0.7956,0.79475,0.7955,13197400017.0
2008-05-15 06:45:00,0.7955,0.7961,0.7954,0.7959,11762399980.0
2008-05-15 07:00:00,0.7959,0.7959,0.7953,0.7955,9968999982.0
2008-05-15 07:15:00,0.79545,0.7956,0.7952,0.7956,5681499974.0
2008-05-15 07:30:00,0.7956,0.7958,0.7949,0.7949,2521300022.0
2008-05-15 07:45:00,0.79485,0.7957,0.79485,0.7956,2899600007.0
2008-05-15 08:00:00,0.7956,0.79725,0.7956,0.7967,7114500013.0
2008-05-15 08:15:00,0.7967,0.79765,0.79655,0.7976,5146800008.0
2008-05-15 08:30:00,0.7976,0.7983,0.7972,0.7975,9962599975.0
2008-05-15 08:45:00,0.79745,0.7987,0.797,0.79855,9276900024.0
2008-05-15 09:00:00,0.7986,0.79865,0.79825,0.7984,5419599995.0
2008-05-15 09:15:00,0.7984,0.7985,0.7973,0.7975,6633100001.0
2008-05-15 09:30:00,0.7975,0.79785,0.79675,0.7974,3646900003.0
2008-05-15 09:45:00,0.79745,0.7976,0.79695,0.797,173400000.0
2008-05-15 10:00:00,0.797,0.798,0.79695,0.7975,288300001.0
2008-05-15 10:15:00,0.79745,0.798,0.7972,0.7978,182800000.0
2008-05-15 10:30:00,0.79775,0.79785,0.79705,0.79715,195800000.0
2008-05-15 10:45:00,0.7972,0.79725,0.79675,0.79685,250200000.0
2008-05-15 11:00:00,0.79685,0.79705,0.79605,0.7962,686500000.0
2008-05-15 11:15:00,0.7962,0.7964,0.79595,0.7962,238000000.0
2008-05-15 11:30:00,0.7962,0.7964,0.79585,0.796,466800000.0
2008-05-15 11:45:00,0.79605,0.79635,0.79595,0.7961,238100000.0
2008-05-15 12:00:00,0.79605,0.79675,0.796,0.7966,227500000.0
2008-05-15 12:15:00,0.7966,0.79685,0.7964,0.7968,264200000.0
2008-05-15 12:30:00,0.7968,0.79715,0.7968,0.797,277500000.0
2008-05-15 12:45:00,0.79695,0.79725,0.79675,0.797,370800000.0
2008-05-15 13:00:00,0.797,0.7974,0.79675,0.7973,229200000.0
2008-05-15 13:15:00,0.79725,0.79785,0.7971,0.79775,180200000.0
2008-05-15 13:30:00,0.7977,0.79775,0.79655,0.79695,471900000.0
2008-05-15 13:45:00,0.797,0.7971,0.7965,0.797,269300000.0
2008-05-15 14:00:00,0.79705,0.7974,0.79665,0.7971,312000000.0
2008-05-15 14:15:00,0.797,0.7972,0.79655,0.7967,397600002.0
2008-05-15 14:30:00,0.7967,0.79735,0.7967,0.79725,873162727.0
2008-05-15 14:45:00,0.79725,0.79755,0.79665,0.79665,408700000.0
2008-05-15 15:00:00,0.79655,0.79765,0.7964,0.7971,444300000.0
2008-05-15 15:15:00,0.7971,0.79795,0.7971,0.7977,646199996.0
2008-05-15 15:30:00,0.7977,0.79785,0.79675,0.7968,382200000.0
2008-05-15 15:45:00,0.79675,0.797,0.79655,0.7966,309100000.0
2008-05-15 16:00:00,0.7966,0.7966,0.79605,0.7961,437900000.0
2008-05-15 16:15:00,0.7961,0.79615,0.79495,0.7954,363500000.0
2008-05-15 16:30:00,0.79535,0.7958,0.7951,0.79515,315100000.0
2008-05-15 16:45:00,0.79515,0.7956,0.7949,0.79515,320500000.0
2008-05-15 17:00:00,0.79515,0.7958,0.79505,0.79565,285700000.0
2008-05-15 17:15:00,0.79565,0.79565,0.7943,0.7948,327700000.0
2008-05-15 17:30:00,0.79485,0.7956,0.7948,0.7951,277400000.0
2008-05-15 17:45:00,0.7951,0.79545,0.79455,0.79495,304500000.0
2008-05-15 18:00:00,0.79495,0.7955,0.7947,0.79485,169200000.0
2008-05-15 18:15:00,0.7948,0.79525,0.7946,0.79465,165400000.0
2008-05-15 18:30:00,0.79465,0.79465,0.7933,0.79405,583100003.0
2008-05-15 18:45:00,0.794,0.79405,0.7934,0.7937,524200001.0
2008-05-15 19:00:00,0.79375,0.7939,0.7932,0.7932,512600001.0
2008-05-15 19:15:00,0.79325,0.7936,0.7931,0.7936,273500000.0
2008-05-15 19:30:00,0.79365,0.7939,0.79345,0.79365,175600000.0
2008-05-15 19:45:00,0.7937,0.7942,0.79335,0.79385,169800000.0
2008-05-15 20:00:00,0.79385,0.7941,0.79375,0.79405,76900000.0
2008-05-15 20:15:00,0.79405,0.7941,0.7937,0.7939,272700000.0
2008-05-15 20:30:00,0.7939,0.79475,0.79385,0.79435,533100000.0
2008-05-15 20:45:00,0.79435,0.79465,0.79425,0.7944,721850000.0
2008-05-15 21:00:00,0.7944,0.7944,0.79375,0.79385,193100000.0
2008-05-15 21:15:00,0.79385,0.794,0.7936,0.79395,136400000.0
2008-05-15 21:30:00,0.79395,0.79405,0.79375,0.7939,28500000.0
2008-05-15 21:45:00,0.79385,0.79395,0.79347,0.79395,770200005.0
2008-05-15 22:00:00,0.794,0.79405,0.7937,0.7937,102700000.0
2008-05-15 22:15:00,0.7937,0.7938,0.79365,0.7937,530499998.0
2008-05-15 22:30:00,0.7937,0.7937,0.7933,0.79335,1206699999.0
2008-05-15 22:45:00,0.79345,0.7935,0.79305,0.79315,560300000.0
2008-05-15 23:00:00,0.79315,0.7932,0.7926,0.79265,955200000.0
2008-05-15 23:15:00,0.7927,0.7928,0.79225,0.7925,1926299990.0
2008-05-15 23:30:00,0.7925,0.79265,0.79233,0.79265,1836299987.0
2008-05-15 23:45:00,0.79265,0.79275,0.79242,0.7926,2882800044.0
2008-05-16 00:00:00,0.7926,0.79295,0.7926,0.79295,2652199997.0
2008-05-16 00:15:00,0.79295,0.7933,0.79285,0.7933,173800000.0
2008-05-16 00:30:00,0.7933,0.7935,0.7931,0.79345,94600000.0
2008-05-16 00:45:00,0.79345,0.79375,0.7932,0.7933,805500002.0
2008-05-16 01:00:00,0.7933,0.79345,0.7929,0.7929,1215299999.0
2008-05-16 01:15:00,0.7929,0.79355,0.7929,0.79355,2326399992.0
2008-05-16 01:30:00,0.79355,0.79355,0.79315,0.7935,2516700010.0
2008-05-16 01:45:00,0.7935,0.7939,0.7934,0.7936,6029699999.0
2008-05-16 02:00:00,0.7936,0.7938,0.79355,0.79375,5360399998.0
2008-05-16 02:15:00,0.79375,0.79395,0.79355,0.79365,5826699986.0
2008-05-16 02:30:00,0.79365,0.7942,0.7936,0.7941,4797199998.0
2008-05-16 02:45:00,0.7941,0.7941,0.79355,0.7937,3944999985.0
2008-05-16 03:00:00,0.7937,0.794,0.7937,0.79395,3704400001.0
2008-05-16 03:15:00,0.79384,0.79395,0.79357,0.7939,4487800030.0
2008-05-16 03:30:00,0.7939,0.794,0.79375,0.79385,2409200002.0
2008-05-16 03:45:00,0.79385,0.79415,0.79352,0.79415,1122200000.0
2008-05-16 04:00:00,0.79415,0.7943,0.7938,0.7938,5361200003.0
2008-05-16 04:15:00,0.7938,0.7942,0.7938,0.7941,3889699993.0
2008-05-16 04:30:00,0.7941,0.7942,0.794,0.79405,1998399993.0
2008-05-16 04:45:00,0.79405,0.7942,0.79395,0.79405,1625499996.0
2008-05-16 05:00:00,0.7941,0.79435,0.7941,0.7941,5217300005.0
2008-05-16 05:15:00,0.7941,0.7941,0.7938,0.7939,6065199982.0
2008-05-16 05:30:00,0.7939,0.7943,0.79385,0.7942,5401900003.0
2008-05-16 05:45:00,0.7942,0.7945,0.7942,0.7945,4280799958.0
2008-05-16 06:00:00,0.79435,0.7945,0.79425,0.7945,4724099990.0
2008-05-16 06:15:00,0.79455,0.7948,0.79442,0.7945,2745199994.0
2008-05-16 06:30:00,0.79455,0.7948,0.7944,0.7948,3155999984.0
2008-05-16 06:45:00,0.7948,0.7951,0.7947,0.7949,4218500013.0
2008-05-16 07:00:00,0.795,0.795,0.7948,0.7948,5745700043.0
2008-05-16 07:15:00,0.7948,0.79495,0.7948,0.79495,6083170003.0
2008-05-16 07:30:00,0.795,0.7956,0.79485,0.79545,4309899979.0
2008-05-16 07:45:00,0.79545,0.79565,0.79515,0.79555,7864899986.0
2008-05-16 08:00:00,0.79555,0.7958,0.795,0.7951,1277250002.0
2008-05-16 08:15:00,0.7951,0.79555,0.795,0.7954,1071000000.0
2008-05-16 08:30:00,0.7954,0.7954,0.7945,0.79455,1506599999.0
2008-05-16 08:45:00,0.79455,0.79465,0.79405,0.7946,1620499999.0
2008-05-16 09:00:00,0.7946,0.7946,0.7932,0.7937,1747600000.0
2008-05-16 09:15:00,0.7937,0.7941,0.7933,0.7933,1185700000.0
2008-05-16 09:30:00,0.7933,0.7946,0.7932,0.7945,733000000.0
2008-05-16 09:45:00,0.7945,0.79535,0.7943,0.79485,1569700003.0
2008-05-16 10:00:00,0.79485,0.7958,0.79475,0.7956,1499300000.0
2008-05-16 10:15:00,0.7956,0.79595,0.79525,0.7953,2913600006.0
2008-05-16 10:30:00,0.79525,0.7958,0.79505,0.7952,2684100007.0
2008-05-16 10:45:00,0.7952,0.79535,0.79505,0.79505,1501700001.0
2008-05-16 11:00:00,0.79505,0.79575,0.79495,0.79545,389700000.0
2008-05-16 11:15:00,0.79545,0.796,0.79515,0.79535,856400000.0
2008-05-16 11:30:00,0.79535,0.7954,0.7949,0.79495,463100000.0
2008-05-16 11:45:00,0.7949,0.79495,0.79375,0.79375,787000000.0
2008-05-16 12:00:00,0.7937,0.7941,0.79355,0.7941,536400000.0
2008-05-16 12:15:00,0.7941,0.7941,0.79365,0.79375,2091899999.0
2008-05-16 12:30:00,0.7938,0.7943,0.79375,0.79395,1393400003.0
2008-05-16 12:45:00,0.79395,0.79395,0.79325,0.7934,1784199996.0
2008-05-16 13:00:00,0.7934,0.7937,0.7933,0.7937,487600000.0
2008-05-16 13:15:00,0.7937,0.7941,0.7936,0.7938,1038100000.0
2008-05-16 13:30:00,0.7938,0.79475,0.7937,0.7944,521400000.0
2008-05-16 13:45:00,0.79445,0.795,0.7943,0.79465,769200000.0
2008-05-16 14:00:00,0.79465,0.79575,0.79465,0.79575,1976000000.0
2008-05-16 14:15:00,0.7957,0.79585,0.79535,0.79535,1281400000.0
2008-05-16 14:30:00,0.79535,0.79535,0.7946,0.795,1296100000.0
2008-05-16 14:45:00,0.795,0.79505,0.7945,0.7949,719399999.0
2008-05-16 15:00:00,0.7949,0.79535,0.7945,0.79515,942600000.0
2008-05-16 15:15:00,0.7951,0.7956,0.795,0.7953,526700000.0
2008-05-16 15:30:00,0.7953,0.79565,0.7951,0.7954,498600000.0
2008-05-16 15:45:00,0.7954,0.7956,0.79495,0.7951,606300000.0
2008-05-16 16:00:00,0.7951,0.79575,0.7948,0.79535,902899999.0
2008-05-16 16:15:00,0.79535,0.7966,0.7953,0.79585,625100000.0
2008-05-16 16:30:00,0.7958,0.7964,0.79535,0.796,659600000.0
2008-05-16 16:45:00,0.796,0.79615,0.7956,0.796,474100000.0
2008-05-16 17:00:00,0.796,0.79685,0.7959,0.7968,459400000.0
2008-05-16 17:15:00,0.7968,0.79695,0.79635,0.7965,454300000.0
2008-05-16 17:30:00,0.79655,0.7967,0.79545,0.79585,566500000.0
2008-05-16 17:45:00,0.7958,0.7965,0.79555,0.79625,373700000.0
2008-05-16 18:00:00,0.7962,0.79645,0.7959,0.79605,188300000.0
2008-05-16 18:15:00,0.796,0.79625,0.79585,0.79615,146900000.0
2008-05-16 18:30:00,0.79615,0.7963,0.79595,0.796,179700000.0
2008-05-16 18:45:00,0.796,0.79635,0.79595,0.79615,151700000.0
2008-05-16 19:00:00,0.7961,0.79645,0.7956,0.79635,163600000.0
2008-05-16 19:15:00,0.7964,0.797,0.79635,0.79695,173500000.0
2008-05-16 19:30:00,0.797,0.7974,0.7967,0.79735,245300000.0
2008-05-16 19:45:00,0.79735,0.7976,0.79715,0.79725,198100000.0
2008-05-16 20:00:00,0.7972,0.7972,0.79675,0.7968,124000000.0
2008-05-16 20:15:00,0.7968,0.79685,0.79645,0.79665,110100000.0
2008-05-16 20:30:00,0.7966,0.7966,0.7963,0.79645,74200000.0
2008-05-16 20:45:00,0.79645,0.79665,0.7962,0.7966,162499998.0
2008-05-16 21:00:00,0.79665,0.7967,0.79622,0.79655,640900005.0
2008-05-16 21:15:00,0.79655,0.79705,0.79627,0.79705,995900003.0
2008-05-16 21:30:00,0.79705,0.79725,0.79685,0.7972,416299998.0
2008-05-16 21:45:00,0.79725,0.79755,0.79725,0.7974,339299997.0
2008-05-16 22:00:00,0.79735,0.7974,0.797,0.7972,1234000000.0
2008-05-16 22:15:00,0.79703,0.7973,0.79681,0.7969,1158600001.0
2008-05-16 22:30:00,0.79685,0.79685,0.79615,0.79615,1300400000.0
2008-05-16 22:45:00,0.79615,0.79625,0.79555,0.7956,2130000001.0
2008-05-18 23:00:00,0.7965,0.7969,0.79646,0.79668,4781100000.0
2008-05-18 23:15:00,0.79672,0.79704,0.7965,0.7967,2921699978.0
2008-05-18 23:30:00,0.7968,0.79696,0.79661,0.7968,3528599996.0
2008-05-18 23:45:00,0.7967,0.79693,0.79644,0.79645,3882700034.0
2008-05-19 00:00:00,0.7965,0.7977,0.79605,0.7965,1590799999.0
2008-05-19 00:15:00,0.7965,0.7967,0.79605,0.79645,3005500013.0
2008-05-19 00:30:00,0.79645,0.79645,0.79575,0.7959,2677199994.0
2008-05-19 00:45:00,0.7959,0.7963,0.79575,0.7961,6780100003.0
2008-05-19 01:00:00,0.7961,0.7964,0.79565,0.79635,8583600033.0
2008-05-19 01:15:00,0.79635,0.7964,0.796,0.7962,3855999995.0
2008-05-19 01:30:00,0.7962,0.79635,0.7961,0.79625,2906500007.0
2008-05-19 01:45:00,0.7962,0.79645,0.796,0.796,2248900003.0
2008-05-19 02:00:00,0.796,0.7963,0.796,0.7962,7724799943.0
2008-05-19 02:15:00,0.7962,0.79625,0.7957,0.79575,4984500008.0
2008-05-19 02:30:00,0.79575,0.79615,0.79575,0.7958,8128700054.0
2008-05-19 02:45:00,0.7958,0.7959,0.7957,0.79575,5192300013.0
2008-05-19 03:00:00,0.79575,0.79615,0.79575,0.79605,2474600000.0
2008-05-19 03:15:00,0.79605,0.7961,0.7956,0.7957,6447699997.0
2008-05-19 03:30:00,0.7957,0.7957,0.7953,0.7953,2413600000.0
2008-05-19 03:45:00,0.7953,0.7955,0.795,0.79505,2099899999.0
2008-05-19 04:00:00,0.79505,0.7953,0.795,0.7951,1474900000.0
2008-05-19 04:15:00,0.79515,0.79525,0.79498,0.7952,476400000.0
2008-05-19 04:30:00,0.7952,0.7953,0.7952,0.7952,1222300005.0
2008-05-19 04:45:00,0.79525,0.79555,0.7951,0.79555,4660800008.0
2008-05-19 05:00:00,0.7955,0.79567,0.79535,0.79565,3094600005.0
2008-05-19 05:15:00,0.7956,0.7957,0.79539,0.7957,2834300035.0
2008-05-19 05:30:00,0.7957,0.7957,0.7955,0.7955,1287200005.0
2008-05-19 05:45:00,0.7955,0.79555,0.79538,0.7955,885200007.0
2008-05-19 06:00:00,0.7955,0.7956,0.79523,0.79545,1588000021.0
2008-05-19 06:15:00,0.7955,0.79553,0.79521,0.7955,398500007.0
2008-05-19 06:30:00,0.79545,0.7957,0.79529,0.79555,1316200009.0
2008-05-19 06:45:00,0.79555,0.7956,0.79545,0.7955,1688800016.0
2008-05-19 07:00:00,0.7955,0.7957,0.7955,0.7957,1336599997.0
2008-05-19 07:15:00,0.79565,0.7964,0.79555,0.7962,6409099969.0
2008-05-19 07:30:00,0.7962,0.7966,0.796,0.7963,3191000001.0
2008-05-19 07:45:00,0.7963,0.7963,0.79555,0.7958,6886799997.0
2008-05-19 08:00:00,0.79585,0.796,0.79565,0.7958,8052300012.0
2008-05-19 08:15:00,0.7958,0.7962,0.7955,0.7961,5346200002.0
2008-05-19 08:30:00,0.79605,0.79645,0.7959,0.7964,6780800002.0
2008-05-19 08:45:00,0.7964,0.79655,0.79605,0.7964,7909399956.0
2008-05-19 09:00:00,0.7964,0.79675,0.79615,0.7967,181000000.0
2008-05-19 09:15:00,0.79675,0.79705,0.79635,0.7964,924199998.0
2008-05-19 09:30:00,0.79635,0.797,0.79635,0.7969,913600000.0
2008-05-19 09:45:00,0.7969,0.79735,0.79665,0.79735,1111800001.0
2008-05-19 10:00:00,0.79735,0.7974,0.7959,0.7966,1759599995.0
2008-05-19 10:15:00,0.79665,0.79695,0.7963,0.7967,710300000.0
2008-05-19 10:30:00,0.7967,0.79685,0.7964,0.7965,969400001.0
2008-05-19 10:45:00,0.79645,0.79725,0.7964,0.7969,1443300000.0
2008-05-19 11:00:00,0.7968,0.7972,0.79675,0.79705,2572400033.0
2008-05-19 11:15:00,0.79705,0.79705,0.7966,0.7967,2322372783.0
2008-05-19 11:30:00,0.79675,0.79685,0.7965,0.7966,416900003.0
2008-05-19 11:45:00,0.7966,0.79715,0.7963,0.7969,1948800020.0
2008-05-19 12:00:00,0.7969,0.7971,0.79645,0.7967,1595200004.0
2008-05-19 12:15:00,0.7967,0.7969,0.7964,0.79645,1712400002.0
2008-05-19 12:30:00,0.7964,0.7967,0.79625,0.7963,1969799999.0
2008-05-19 12:45:00,0.79625,0.79645,0.79585,0.79615,622700000.0
2008-05-19 13:00:00,0.79615,0.7968,0.7961,0.7968,285600000.0
2008-05-19 13:15:00,0.7968,0.79705,0.79665,0.79705,196300000.0
2008-05-19 13:30:00,0.79705,0.79715,0.7966,0.79675,210300000.0
2008-05-19 13:45:00,0.7967,0.79715,0.7967,0.79695,171700000.0
2008-05-19 14:00:00,0.797,0.7977,0.7969,0.79755,312700000.0
2008-05-19 14:15:00,0.79755,0.7977,0.79715,0.79745,349500000.0
2008-05-19 14:30:00,0.79745,0.7978,0.79735,0.7978,251900000.0
2008-05-19 14:45:00,0.7978,0.7978,0.7972,0.79765,193000000.0
2008-05-19 15:00:00,0.79765,0.79795,0.79745,0.79755,329500000.0
2008-05-19 15:15:00,0.7975,0.7977,0.79725,0.79725,376800000.0
2008-05-19 15:30:00,0.7972,0.79795,0.7971,0.79775,367100000.0
2008-05-19 15:45:00,0.79775,0.7978,0.79715,0.79725,438400001.0
2008-05-19 16:00:00,0.79725,0.79725,0.79645,0.79655,1147100000.0
2008-05-19 16:15:00,0.79655,0.7969,0.7959,0.79605,584299999.0
2008-05-19 16:30:00,0.79605,0.7965,0.79595,0.7964,489900001.0
2008-05-19 16:45:00,0.79645,0.79645,0.79595,0.79605,479199998.0
2008-05-19 17:00:00,0.79605,0.79625,0.79585,0.79595,832899998.0
2008-05-19 17:15:00,0.79595,0.79625,0.79585,0.79595,685100000.0
2008-05-19 17:30:00,0.79595,0.79625,0.7959,0.79615,194800000.0
2008-05-19 17:45:00,0.79615,0.79685,0.7961,0.7968,239600000.0
2008-05-19 18:00:00,0.7968,0.79705,0.7963,0.79665,149300000.0
2008-05-19 18:15:00,0.7967,0.79675,0.79625,0.79635,283400000.0
2008-05-19 18:30:00,0.79635,0.79695,0.79635,0.79685,312500000.0
2008-05-19 18:45:00,0.79685,0.797,0.79635,0.79655,245400000.0
2008-05-19 19:00:00,0.79655,0.7966,0.7959,0.79595,200300000.0
2008-05-19 19:15:00,0.79595,0.79595,0.79572,0.7959,209500000.0
2008-05-19 19:30:00,0.7959,0.7965,0.7959,0.79625,51100000.0
2008-05-19 19:45:00,0.7962,0.7964,0.79605,0.7964,34600000.0
2008-05-19 20:00:00,0.79635,0.7965,0.79625,0.7963,75100000.0
2008-05-19 20:15:00,0.79635,0.7964,0.79615,0.79625,51600000.0
2008-05-19 20:30:00,0.7963,0.7963,0.79595,0.79605,55900000.0
2008-05-19 20:45:00,0.79605,0.7963,0.79595,0.7962,69300000.0
2008-05-19 21:00:00,0.7962,0.79635,0.79615,0.7962,26600000.0
2008-05-19 21:15:00,0.79625,0.79625,0.79557,0.7959,171900001.0
2008-05-19 21:30:00,0.7959,0.79615,0.7958,0.7959,30300000.0
2008-05-19 21:45:00,0.7959,0.79605,0.7958,0.796,248799998.0
2008-05-19 22:00:00,0.796,0.7961,0.7956,0.79585,235300000.0
2008-05-19 22:15:00,0.79585,0.7959,0.79575,0.7958,38800000.0
2008-05-19 22:30:00,0.79585,0.7959,0.79544,0.79575,212000000.0
2008-05-19 22:45:00,0.7957,0.7959,0.79555,0.79575,153600000.0
2008-05-19 23:00:00,0.7957,0.7958,0.79553,0.79575,1330800002.0
2008-05-19 23:15:00,0.79575,0.79615,0.79575,0.7961,803300001.0
2008-05-19 23:30:00,0.7961,0.7962,0.7959,0.7962,1570900000.0
2008-05-19 23:45:00,0.7962,0.79625,0.7961,0.79615,999199999.0
2008-05-20 00:00:00,0.79615,0.7966,0.7961,0.79645,4063499997.0
2008-05-20 00:15:00,0.79645,0.7966,0.79625,0.79645,4050900003.0
2008-05-20 00:30:00,0.7964,0.7966,0.79605,0.79645,4562699978.0
2008-05-20 00:45:00,0.79645,0.7965,0.79601,0.7963,2599099987.0
2008-05-20 01:00:00,0.7964,0.79663,0.79619,0.7963,3951699998.0
2008-05-20 01:15:00,0.7963,0.7965,0.7963,0.79635,2217199992.0
2008-05-20 01:30:00,0.7964,0.7965,0.79635,0.79645,2220499989.0
2008-05-20 01:45:00,0.79645,0.7966,0.7963,0.7965,1812600000.0
2008-05-20 02:00:00,0.7965,0.7966,0.79632,0.79645,2019899999.0
2008-05-20 02:15:00,0.79645,0.79645,0.79555,0.7958,13315500042.0
2008-05-20 02:30:00,0.7958,0.7965,0.7958,0.7963,9986399978.0
2008-05-20 02:45:00,0.79625,0.7963,0.7956,0.7959,16421999986.0
2008-05-20 03:00:00,0.7959,0.796,0.79555,0.7956,10963100044.0
2008-05-20 03:15:00,0.7956,0.7956,0.7949,0.79525,9057799978.0
2008-05-20 03:30:00,0.7953,0.7957,0.7952,0.7954,10406599992.0
2008-05-20 03:45:00,0.79535,0.7958,0.79535,0.7957,6304199967.0
2008-05-20 04:00:00,0.7957,0.7958,0.7956,0.7957,1941799997.0
2008-05-20 04:15:00,0.79575,0.7958,0.7957,0.7957,2758299983.0
2008-05-20 04:30:00,0.7957,0.7957,0.79535,0.79545,2293999992.0
2008-05-20 04:45:00,0.7954,0.7957,0.7953,0.7957,5703999984.0
2008-05-20 05:00:00,0.7957,0.7957,0.79536,0.7956,419099998.0
2008-05-20 05:15:00,0.7956,0.7956,0.79528,0.79545,408500003.0
2008-05-20 05:30:00,0.7955,0.79555,0.79537,0.7955,568899997.0
2008-05-20 05:45:00,0.7955,0.79565,0.79492,0.79565,633100001.0
2008-05-20 06:00:00,0.79565,0.79565,0.79515,0.7954,531900003.0
2008-05-20 06:15:00,0.7954,0.7954,0.7949,0.79525,1217100001.0
2008-05-20 06:30:00,0.79525,0.79525,0.7949,0.79495,632200003.0
2008-05-20 06:45:00,0.79495,0.795,0.79438,0.7946,1832600001.0
2008-05-20 07:00:00,0.7946,0.7955,0.7945,0.7952,3298000005.0
2008-05-20 07:15:00,0.79515,0.79555,0.795,0.7954,1802900002.0
2008-05-20 07:30:00,0.7954,0.7955,0.7948,0.7949,748800003.0
2008-05-20 07:45:00,0.7949,0.7952,0.7946,0.7951,2093599986.0
2008-05-20 08:00:00,0.7951,0.7963,0.7951,0.7959,2604999996.0
2008-05-20 08:15:00,0.79595,0.79675,0.7958,0.7962,338800000.0
2008-05-20 08:30:00,0.79625,0.7969,0.7961,0.7968,391000000.0
2008-05-20 08:45:00,0.7968,0.7973,0.79675,0.7972,268100000.0
2008-05-20 09:00:00,0.7972,0.7974,0.7963,0.79665,607300000.0
2008-05-20 09:15:00,0.7966,0.7973,0.7966,0.79725,181700000.0
2008-05-20 09:30:00,0.79725,0.79765,0.7971,0.7975,364800000.0
2008-05-20 09:45:00,0.7975,0.7975,0.79665,0.79715,494500000.0
2008-05-20 10:00:00,0.79715,0.79785,0.7968,0.7976,286000000.0
2008-05-20 10:15:00,0.79755,0.79775,0.7972,0.7975,361100000.0
2008-05-20 10:30:00,0.79755,0.79755,0.79685,0.79685,470800000.0
2008-05-20 10:45:00,0.7969,0.7971,0.79645,0.79655,430700000.0
2008-05-20 11:00:00,0.79655,0.79655,0.79525,0.79595,1053600000.0
2008-05-20 11:15:00,0.7959,0.79805,0.7959,0.79785,804900000.0
2008-05-20 11:30:00,0.79785,0.79785,0.7964,0.79725,666200000.0
2008-05-20 11:45:00,0.79725,0.79735,0.7957,0.7957,1064100000.0
2008-05-20 12:00:00,0.79565,0.797,0.79565,0.79695,772499999.0
2008-05-20 12:15:00,0.7969,0.79705,0.7964,0.7964,673700000.0
2008-05-20 12:30:00,0.79635,0.79705,0.79635,0.797,554100000.0
2008-05-20 12:45:00,0.79695,0.797,0.79645,0.79645,361200000.0
2008-05-20 13:00:00,0.7965,0.7968,0.79575,0.7958,210300000.0
2008-05-20 13:15:00,0.79585,0.79665,0.7957,0.79655,206800000.0
2008-05-20 13:30:00,0.79655,0.7969,0.7963,0.7967,125000000.0
2008-05-20 13:45:00,0.79665,0.79675,0.79615,0.79625,221100000.0
2008-05-20 14:00:00,0.79625,0.7965,0.79565,0.7963,216300000.0
2008-05-20 14:15:00,0.79625,0.7964,0.7959,0.7959,212100000.0
2008-05-20 14:30:00,0.79585,0.7967,0.7956,0.79615,506700000.0
2008-05-20 14:45:00,0.79615,0.7967,0.7958,0.79625,371000000.0
2008-05-20 15:00:00,0.79625,0.79625,0.7952,0.79535,439600000.0
2008-05-20 15:15:00,0.79535,0.7955,0.7947,0.7949,353100000.0
2008-05-20 15:30:00,0.7949,0.7951,0.79455,0.79465,218300000.0
2008-05-20 15:45:00,0.79465,0.79535,0.79465,0.7953,534400000.0
2008-05-20 16:00:00,0.79535,0.79625,0.7952,0.79555,617800000.0
2008-05-20 16:15:00,0.79555,0.79555,0.79445,0.79495,212600000.0
2008-05-20 16:30:00,0.79495,0.79545,0.7945,0.79455,180600000.0
2008-05-20 16:45:00,0.7946,0.79485,0.79435,0.7944,151400000.0
2008-05-20 17:00:00,0.7944,0.79485,0.7944,0.7947,163800000.0
2008-05-20 17:15:00,0.7947,0.7956,0.7945,0.79525,247100000.0
2008-05-20 17:30:00,0.79525,0.7957,0.7951,0.7951,456300000.0
2008-05-20 17:45:00,0.7951,0.79525,0.7946,0.79505,441000000.0
2008-05-20 18:00:00,0.79505,0.79555,0.7949,0.79525,344300000.0
2008-05-20 18:15:00,0.79525,0.7954,0.795,0.7954,308800000.0
2008-05-20 18:30:00,0.79535,0.79555,0.7952,0.79545,194000000.0
2008-05-20 18:45:00,0.79545,0.79555,0.79522,0.7954,179400000.0
2008-05-20 19:00:00,0.79545,0.79545,0.79495,0.7952,169900000.0
2008-05-20 19:15:00,0.79525,0.79535,0.7951,0.7952,102900000.0
2008-05-20 19:30:00,0.7952,0.79545,0.7952,0.79525,125800000.0
2008-05-20 19:45:00,0.79525,0.7955,0.7951,0.7952,207200000.0
2008-05-20 20:00:00,0.7952,0.7954,0.7951,0.79535,204300000.0
2008-05-20 20:15:00,0.7953,0.7955,0.79525,0.79545,139400000.0
2008-05-20 20:30:00,0.79545,0.7958,0.7953,0.79575,500900000.0
2008-05-20 20:45:00,0.79575,0.79635,0.79575,0.79625,848400000.0
2008-05-20 21:00:00,0.79625,0.7963,0.79585,0.7959,228500000.0
2008-05-20 21:15:00,0.7959,0.7959,0.79575,0.79575,55300000.0
2008-05-20 21:30:00,0.7958,0.796,0.79565,0.7957,152600000.0
2008-05-20 21:45:00,0.7957,0.79595,0.79538,0.7957,154700000.0
2008-05-20 22:00:00,0.7957,0.7958,0.7956,0.7957,154500000.0
2008-05-20 22:15:00,0.79565,0.7957,0.795,0.79505,219400000.0
2008-05-20 22:30:00,0.7951,0.7953,0.7948,0.79505,180100000.0
2008-05-20 22:45:00,0.795,0.79525,0.79448,0.79485,282000000.0
2008-05-20 23:00:00,0.7947,0.7952,0.7947,0.795,1376900001.0
2008-05-20 23:15:00,0.795,0.7952,0.79491,0.7952,887899999.0
2008-05-20 23:30:00,0.7952,0.7952,0.79495,0.7951,2530999966.0
2008-05-20 23:45:00,0.7951,0.7955,0.79503,0.79541,1772700001.0
2008-05-21 00:00:00,0.7955,0.7955,0.7953,0.7953,3875499912.0
2008-05-21 00:15:00,0.7953,0.7955,0.79517,0.7953,2481100000.0
2008-05-21 00:30:00,0.7953,0.7955,0.79519,0.79528,2991000003.0
2008-05-21 00:45:00,0.7954,0.79545,0.79517,0.7953,3413500008.0
2008-05-21 01:00:00,0.7953,0.7954,0.79499,0.79515,5750900005.0
2008-05-21 01:15:00,0.79515,0.7953,0.7951,0.7952,3602600068.0
2008-05-21 01:30:00,0.7952,0.7955,0.7949,0.7953,4492299991.0
2008-05-21 01:45:00,0.7954,0.7955,0.7952,0.79535,3881900007.0
2008-05-21 02:00:00,0.79535,0.7959,0.7953,0.7956,5216799982.0
2008-05-21 02:15:00,0.7957,0.7957,0.7955,0.79565,2180300002.0
2008-05-21 02:30:00,0.79565,0.79575,0.7955,0.7956,3052099989.0
2008-05-21 02:45:00,0.79565,0.7963,0.7956,0.7959,3794999987.0
2008-05-21 03:00:00,0.7959,0.7963,0.7956,0.7962,5848800018.0
2008-05-21 03:15:00,0.7962,0.7966,0.7959,0.7961,4534400026.0
2008-05-21 03:30:00,0.7961,0.79635,0.7958,0.7961,4303399999.0
2008-05-21 03:45:00,0.7961,0.7963,0.7957,0.7961,6501400009.0
2008-05-21 04:00:00,0.7961,0.79665,0.7958,0.7961,4183100037.0
2008-05-21 04:15:00,0.7961,0.7965,0.796,0.7965,3738099995.0
2008-05-21 04:30:00,0.7965,0.7965,0.7958,0.7959,4333299972.0
2008-05-21 04:45:00,0.7959,0.7963,0.7959,0.7959,4794199949.0
2008-05-21 05:00:00,0.7959,0.7959,0.7956,0.79565,3645799990.0
2008-05-21 05:15:00,0.7956,0.7957,0.7955,0.7955,4354800027.0
2008-05-21 05:30:00,0.7955,0.7956,0.7955,0.7955,2862400020.0
2008-05-21 05:45:00,0.7955,0.7958,0.7955,0.7956,4174399995.0
2008-05-21 06:00:00,0.7956,0.79574,0.79545,0.79555,1686000017.0
2008-05-21 06:15:00,0.79555,0.79575,0.7953,0.79555,6151200005.0
2008-05-21 06:30:00,0.79555,0.79585,0.7953,0.79585,4783699985.0
2008-05-21 06:45:00,0.79585,0.7959,0.79555,0.79575,3620299984.0
2008-05-21 07:00:00,0.79575,0.79585,0.7955,0.79565,4572899992.0
2008-05-21 07:15:00,0.79565,0.7959,0.79555,0.79585,3952699991.0
2008-05-21 07:30:00,0.79585,0.7964,0.79585,0.79605,5346699997.0
2008-05-21 07:45:00,0.79605,0.7963,0.79565,0.7963,3866300001.0
2008-05-21 08:00:00,0.79625,0.7968,0.79615,0.79665,2396100001.0
2008-05-21 08:15:00,0.79665,0.7969,0.7963,0.79675,864799999.0
2008-05-21 08:30:00,0.7967,0.7969,0.79595,0.7964,655600000.0
2008-05-21 08:45:00,0.79645,0.79695,0.79615,0.7963,984400000.0
2008-05-21 09:00:00,0.79635,0.7969,0.7963,0.79655,660100000.0
2008-05-21 09:15:00,0.79655,0.7973,0.7965,0.79695,843400000.0
2008-05-21 09:30:00,0.797,0.797,0.79645,0.7967,820799999.0
2008-05-21 09:45:00,0.7967,0.7969,0.79605,0.79605,1291300003.0
2008-05-21 10:00:00,0.79605,0.80025,0.79575,0.8001,4121400000.0
2008-05-21 10:15:00,0.8001,0.8003,0.7992,0.79935,1418999999.0
2008-05-21 10:30:00,0.79935,0.79975,0.79845,0.79925,1980999999.0
2008-05-21 10:45:00,0.79925,0.79995,0.799,0.7999,1183000000.0
2008-05-21 11:00:00,0.79985,0.80055,0.79955,0.79975,2663700001.0
2008-05-21 11:15:00,0.7998,0.80065,0.79965,0.80065,1011300000.0
2008-05-21 11:30:00,0.80065,0.80065,0.8003,0.80045,1623899998.0
2008-05-21 11:45:00,0.80045,0.80055,0.7996,0.79985,1906499999.0
2008-05-21 12:00:00,0.79985,0.80055,0.7998,0.80035,644800000.0
2008-05-21 12:15:00,0.80035,0.80095,0.8001,0.8009,1110800000.0
2008-05-21 12:30:00,0.8009,0.8018,0.8009,0.80125,1180700000.0
2008-05-21 12:45:00,0.80125,0.8022,0.80115,0.80165,793599999.0
2008-05-21 13:00:00,0.80165,0.80215,0.80155,0.8017,836999999.0
2008-05-21 13:15:00,0.8017,0.8018,0.8015,0.80175,387600000.0
2008-05-21 13:30:00,0.80175,0.80205,0.80145,0.802,1453200002.0
2008-05-21 13:45:00,0.802,0.80215,0.80125,0.80145,1225200000.0
2008-05-21 14:00:00,0.8015,0.8016,0.80115,0.80145,1529500000.0
2008-05-21 14:15:00,0.80145,0.80145,0.8011,0.80115,1917499997.0
2008-05-21 14:30:00,0.80115,0.8019,0.8011,0.80155,828200003.0
2008-05-21 14:45:00,0.80155,0.8017,0.80135,0.8015,372700000.0
2008-05-21 15:00:00,0.8015,0.80155,0.801,0.80135,597300000.0
2008-05-21 15:15:00,0.8013,0.8016,0.8011,0.80145,743499999.0
2008-05-21 15:30:00,0.80145,0.80175,0.8012,0.80175,447800000.0
2008-05-21 15:45:00,0.80175,0.8025,0.8017,0.8023,476500000.0
2008-05-21 16:00:00,0.8023,0.80245,0.80215,0.8022,492300000.0
2008-05-21 16:15:00,0.80215,0.8026,0.80195,0.80215,721100000.0
2008-05-21 16:30:00,0.80215,0.80255,0.8018,0.80185,1551699998.0
2008-05-21 16:45:00,0.80185,0.8029,0.80185,0.8027,1030000002.0
2008-05-21 17:00:00,0.8027,0.8034,0.80235,0.8025,1092899999.0
2008-05-21 17:15:00,0.80245,0.8028,0.80215,0.80215,1055400000.0
2008-05-21 17:30:00,0.8022,0.80235,0.8019,0.8023,920303542.0
2008-05-21 17:45:00,0.80225,0.8024,0.8017,0.80185,704200000.0
2008-05-21 18:00:00,0.8018,0.80195,0.8016,0.80175,325000000.0
2008-05-21 18:15:00,0.8017,0.80195,0.8016,0.8017,309000000.0
2008-05-21 18:30:00,0.80175,0.80205,0.80135,0.8015,182060000.0
2008-05-21 18:45:00,0.8015,0.80155,0.8013,0.8015,353300000.0
2008-05-21 19:00:00,0.8015,0.8015,0.8011,0.8014,364200000.0
2008-05-21 19:15:00,0.80135,0.8015,0.8012,0.80145,70100000.0
2008-05-21 19:30:00,0.80145,0.80145,0.80095,0.80105,207300000.0
2008-05-21 19:45:00,0.8011,0.8013,0.80075,0.8008,201500000.0
2008-05-21 20:00:00,0.8007,0.8009,0.79995,0.8005,2925700001.0
2008-05-21 20:15:00,0.8005,0.80145,0.8005,0.8011,1863499998.0
2008-05-21 20:30:00,0.8011,0.8017,0.80105,0.80165,1868599998.0
2008-05-21 20:45:00,0.8016,0.8018,0.80135,0.8015,296399999.0
2008-05-21 21:00:00,0.8015,0.80185,0.80145,0.80155,215800000.0
2008-05-21 21:15:00,0.8015,0.80185,0.80131,0.80175,288800000.0
2008-05-21 21:30:00,0.80175,0.8019,0.8016,0.8018,506500000.0
2008-05-21 21:45:00,0.8018,0.8019,0.80165,0.8019,794499998.0
2008-05-21 22:00:00,0.80195,0.80195,0.8014,0.80175,312800001.0
2008-05-21 22:15:00,0.80175,0.80175,0.80086,0.80125,231100000.0
2008-05-21 22:30:00,0.80125,0.80125,0.80052,0.80065,201400000.0
2008-05-21 22:45:00,0.8007,0.80085,0.80035,0.8005,222000001.0
2008-05-21 23:00:00,0.8005,0.80065,0.8001,0.8006,3122400000.0
2008-05-21 23:15:00,0.80065,0.8009,0.80055,0.8008,1411000001.0
2008-05-21 23:30:00,0.8008,0.801,0.8008,0.801,1005299998.0
2008-05-21 23:45:00,0.801,0.801,0.80076,0.80095,2912599984.0
2008-05-22 00:00:00,0.801,0.8012,0.80065,0.80105,3834899959.0
2008-05-22 00:15:00,0.8011,0.8012,0.80076,0.801,2423400004.0
2008-05-22 00:30:00,0.801,0.80105,0.80076,0.801,2772300031.0
2008-05-22 00:45:00,0.80105,0.80105,0.80035,0.80065,3045200007.0
2008-05-22 01:00:00,0.80065,0.8007,0.8003,0.8003,5681400004.0
2008-05-22 01:15:00,0.8003,0.8005,0.80025,0.80045,3924100025.0
2008-05-22 01:30:00,0.8005,0.8005,0.80035,0.8005,3061799991.0
2008-05-22 01:45:00,0.8005,0.8006,0.80035,0.8004,3363900006.0
2008-05-22 02:00:00,0.8004,0.8007,0.8001,0.80035,6405199930.0
2008-05-22 02:15:00,0.80035,0.80065,0.8002,0.80055,2614200000.0
2008-05-22 02:30:00,0.80055,0.80075,0.8001,0.80025,2841700001.0
2008-05-22 02:45:00,0.80025,0.8006,0.80015,0.8002,3066299998.0
2008-05-22 03:00:00,0.8002,0.8004,0.80005,0.80005,1716299996.0
2008-05-22 03:15:00,0.80005,0.8003,0.7998,0.8,1024900002.0
2008-05-22 03:30:00,0.80025,0.8005,0.79995,0.80045,2221200000.0
2008-05-22 03:45:00,0.80045,0.8005,0.8,0.80035,2176600000.0
2008-05-22 04:00:00,0.80035,0.8005,0.80005,0.8002,2188700000.0
2008-05-22 04:15:00,0.8002,0.8003,0.79985,0.8002,2615299999.0
2008-05-22 04:30:00,0.80015,0.8003,0.79975,0.79985,2585799999.0
2008-05-22 04:45:00,0.79985,0.8,0.79977,0.8,617000000.0
2008-05-22 05:00:00,0.8,0.8,0.7996,0.7998,1338660000.0
2008-05-22 05:15:00,0.7998,0.7999,0.79965,0.79985,488500000.0
2008-05-22 05:30:00,0.79985,0.7999,0.79965,0.79975,794800000.0
2008-05-22 05:45:00,0.79975,0.80005,0.79965,0.79985,3259199995.0
2008-05-22 06:00:00,0.79985,0.80005,0.79975,0.7999,1719400001.0
2008-05-22 06:15:00,0.7999,0.7999,0.799,0.7991,2932099999.0
2008-05-22 06:30:00,0.79915,0.7997,0.7991,0.7995,2359199997.0
2008-05-22 06:45:00,0.7995,0.7997,0.7992,0.7997,3377999994.0
2008-05-22 07:00:00,0.7997,0.79995,0.79955,0.7996,4177999999.0
2008-05-22 07:15:00,0.7996,0.8001,0.79955,0.80005,1749800000.0
2008-05-22 07:30:00,0.80005,0.8005,0.79985,0.80025,2184999993.0
2008-05-22 07:45:00,0.80025,0.8003,0.7997,0.8,1883800002.0
2008-05-22 08:00:00,0.8,0.8007,0.79955,0.8004,2425099999.0
2008-05-22 08:15:00,0.8004,0.80085,0.8002,0.8004,427400000.0
2008-05-22 08:30:00,0.8004,0.8006,0.8001,0.8006,992400001.0
2008-05-22 08:45:00,0.80065,0.8012,0.80055,0.80085,1040899998.0
2008-05-22 09:00:00,0.8008,0.8008,0.7996,0.7999,979100000.0
2008-05-22 09:15:00,0.7999,0.8,0.79925,0.79955,673200000.0
2008-05-22 09:30:00,0.7996,0.79985,0.79935,0.7995,637100000.0
2008-05-22 09:45:00,0.7995,0.7996,0.79825,0.7993,1552200000.0
2008-05-22 10:00:00,0.79925,0.79935,0.79865,0.79905,1113699999.0
2008-05-22 10:15:00,0.79905,0.79995,0.799,0.79925,1279999998.0
2008-05-22 10:30:00,0.79925,0.79925,0.7968,0.7973,1852931602.0
2008-05-22 10:45:00,0.7973,0.7977,0.7971,0.7973,953800001.0
2008-05-22 11:00:00,0.7973,0.7973,0.7963,0.7971,1359400001.0
2008-05-22 11:15:00,0.7971,0.7977,0.79705,0.79735,778500000.0
2008-05-22 11:30:00,0.79735,0.79805,0.79725,0.7976,1024800000.0
2008-05-22 11:45:00,0.7976,0.79765,0.7967,0.79725,1011600000.0
2008-05-22 12:00:00,0.79725,0.79735,0.7959,0.7962,728100000.0
2008-05-22 12:15:00,0.7962,0.7964,0.7958,0.79625,1244800000.0
2008-05-22 12:30:00,0.7963,0.7963,0.79545,0.7959,7752700002.0
2008-05-22 12:45:00,0.7959,0.7959,0.79545,0.79545,6656700003.0
2008-05-22 13:00:00,0.79545,0.79555,0.795,0.79515,4572099999.0
2008-05-22 13:15:00,0.7952,0.7952,0.79495,0.79505,3698999999.0
2008-05-22 13:30:00,0.79505,0.79515,0.79425,0.79425,4491200000.0
2008-05-22 13:45:00,0.79425,0.7945,0.794,0.7942,6679500002.0
2008-05-22 14:00:00,0.7942,0.79435,0.7937,0.79395,5762000000.0
2008-05-22 14:15:00,0.794,0.7946,0.79375,0.7939,6425100000.0
2008-05-22 14:30:00,0.7939,0.7939,0.793,0.7935,11451299998.0
2008-05-22 14:45:00,0.7935,0.79415,0.7933,0.79405,7262600002.0
2008-05-22 15:00:00,0.79405,0.7942,0.7938,0.79385,4558600000.0
2008-05-22 15:15:00,0.7938,0.7942,0.7938,0.79395,4490300006.0
2008-05-22 15:30:00,0.79395,0.79475,0.79375,0.7945,6643499999.0
2008-05-22 15:45:00,0.7945,0.79485,0.7942,0.79445,4566599999.0
2008-05-22 16:00:00,0.79445,0.7946,0.79355,0.79385,4557900002.0
2008-05-22 16:15:00,0.7939,0.7939,0.79285,0.7931,5492500019.0
2008-05-22 16:30:00,0.7931,0.79355,0.7928,0.7933,6204900022.0
2008-05-22 16:45:00,0.79335,0.79335,0.79285,0.79325,4259300000.0
2008-05-22 17:00:00,0.79325,0.7936,0.79255,0.79275,3576899999.0
2008-05-22 17:15:00,0.7928,0.7931,0.79275,0.79305,3697800001.0
2008-05-22 17:30:00,0.793,0.7935,0.7929,0.7934,3170000003.0
2008-05-22 17:45:00,0.7934,0.79395,0.7931,0.7936,4720900017.0
2008-05-22 18:00:00,0.7936,0.7937,0.79325,0.79335,1980900000.0
2008-05-22 18:15:00,0.79335,0.79355,0.793,0.7932,1491500001.0
2008-05-22 18:30:00,0.7932,0.7935,0.7932,0.7933,1803999996.0
2008-05-22 18:45:00,0.7933,0.79335,0.7931,0.7933,2010799998.0
2008-05-22 19:00:00,0.79325,0.79335,0.7931,0.79325,1394500000.0
2008-05-22 19:15:00,0.7932,0.7933,0.79307,0.7933,446800000.0
2008-05-22 19:30:00,0.7933,0.7934,0.79315,0.7934,957500000.0
2008-05-22 19:45:00,0.79345,0.7938,0.79323,0.7936,557199998.0
2008-05-22 20:00:00,0.7936,0.7936,0.7931,0.7931,1829200000.0
2008-05-22 20:15:00,0.7931,0.7936,0.793,0.7935,1671000000.0
2008-05-22 20:30:00,0.7935,0.7935,0.79315,0.7933,2322599993.0
2008-05-22 20:45:00,0.7933,0.7936,0.7931,0.7935,2678699996.0
2008-05-22 21:00:00,0.7935,0.7937,0.79333,0.79355,693800000.0
2008-05-22 21:15:00,0.7936,0.79365,0.79335,0.7936,526200000.0
2008-05-22 21:30:00,0.7936,0.7938,0.79327,0.7938,401900000.0
2008-05-22 21:45:00,0.7938,0.794,0.79375,0.794,330400000.0
2008-05-22 22:00:00,0.794,0.7944,0.7937,0.79425,298600000.0
2008-05-22 22:15:00,0.79425,0.7944,0.79385,0.7943,541300000.0
2008-05-22 22:30:00,0.79435,0.7944,0.79406,0.79435,535700003.0
2008-05-22 22:45:00,0.7943,0.7945,0.7941,0.7941,785900001.0
2008-05-22 23:00:00,0.79409,0.79425,0.79369,0.79395,1836900002.0
2008-05-22 23:15:00,0.79395,0.7941,0.79381,0.79405,1344399998.0
2008-05-22 23:30:00,0.79405,0.79423,0.7939,0.79405,2408599987.0
2008-05-22 23:45:00,0.79405,0.79405,0.79392,0.794,2989799976.0
2008-05-23 00:00:00,0.794,0.7943,0.794,0.7942,4188299948.0
2008-05-23 00:15:00,0.7942,0.7942,0.79385,0.794,3119099988.0
2008-05-23 00:30:00,0.794,0.7946,0.79379,0.7946,976500000.0
2008-05-23 00:45:00,0.7946,0.7946,0.79406,0.79425,2116400001.0
2008-05-23 01:00:00,0.7942,0.7944,0.79397,0.7944,2083500001.0
2008-05-23 01:15:00,0.79435,0.7944,0.794,0.79411,1907700004.0
2008-05-23 01:30:00,0.7943,0.7943,0.794,0.79425,2805700008.0
2008-05-23 01:45:00,0.79425,0.7944,0.7942,0.7944,2476999996.0
2008-05-23 02:00:00,0.7943,0.79445,0.7942,0.79445,1250700000.0
2008-05-23 02:15:00,0.79445,0.79445,0.7941,0.7941,1124400000.0
2008-05-23 02:30:00,0.7941,0.7942,0.7939,0.79405,4124799994.0
2008-05-23 02:45:00,0.794,0.7946,0.79395,0.7945,10746199983.0
2008-05-23 03:00:00,0.7945,0.7945,0.7942,0.7943,6406499949.0
2008-05-23 03:15:00,0.7943,0.7947,0.7943,0.79455,4732399995.0
2008-05-23 03:30:00,0.7946,0.7947,0.7945,0.7947,3672699980.0
2008-05-23 03:45:00,0.7947,0.7948,0.7946,0.7947,5960899980.0
2008-05-23 04:00:00,0.7947,0.79485,0.79438,0.79465,3192599999.0
2008-05-23 04:15:00,0.79465,0.7949,0.79465,0.7948,6548100000.0
2008-05-23 04:30:00,0.7948,0.7949,0.7946,0.7947,4627800039.0
2008-05-23 04:45:00,0.7947,0.7948,0.7946,0.7947,3221100007.0
2008-05-23 05:00:00,0.7947,0.79475,0.79446,0.7947,1478872011.0
2008-05-23 05:15:00,0.7947,0.7947,0.7943,0.7944,2366500008.0
2008-05-23 05:30:00,0.7944,0.7946,0.7944,0.79455,4285499966.0
2008-05-23 05:45:00,0.7945,0.7947,0.7944,0.7946,3745299990.0
2008-05-23 06:00:00,0.7946,0.7947,0.79428,0.7946,1865699999.0
2008-05-23 06:15:00,0.7946,0.7947,0.79455,0.7946,1477000001.0
2008-05-23 06:30:00,0.7946,0.7946,0.79415,0.7943,5323399990.0
2008-05-23 06:45:00,0.7943,0.7945,0.79415,0.7942,2889700014.0
2008-05-23 07:00:00,0.7942,0.79464,0.7942,0.7945,4653000014.0
2008-05-23 07:15:00,0.7945,0.7947,0.79449,0.7946,2407000016.0
2008-05-23 07:30:00,0.79465,0.7947,0.79427,0.79455,2206499997.0
2008-05-23 07:45:00,0.7946,0.7949,0.7946,0.79475,7468799957.0
2008-05-23 08:00:00,0.79475,0.7949,0.7942,0.79425,5803600011.0
2008-05-23 08:15:00,0.79425,0.7945,0.794,0.79405,6071678262.0
2008-05-23 08:30:00,0.79405,0.7943,0.7936,0.79385,4806320006.0
2008-05-23 08:45:00,0.79385,0.79535,0.79375,0.79485,6028390005.0
2008-05-23 09:00:00,0.79485,0.79485,0.79395,0.79405,7108800014.0
2008-05-23 09:15:00,0.7941,0.79475,0.79405,0.7946,6317000012.0
2008-05-23 09:30:00,0.7946,0.79505,0.79455,0.7949,5995899987.0
2008-05-23 09:45:00,0.7949,0.79525,0.79475,0.79475,6572199993.0
2008-05-23 10:00:00,0.79475,0.7949,0.7943,0.7945,8219199985.0
2008-05-23 10:15:00,0.7945,0.79495,0.79445,0.79465,5205199999.0
2008-05-23 10:30:00,0.7946,0.79535,0.7945,0.795,4089099999.0
2008-05-23 10:45:00,0.795,0.7957,0.79485,0.79565,4580799979.0
2008-05-23 11:00:00,0.79565,0.79565,0.7948,0.7948,6469140003.0
2008-05-23 11:15:00,0.7948,0.7949,0.7946,0.79475,6921999989.0
2008-05-23 11:30:00,0.79475,0.7948,0.79415,0.79425,5908999997.0
2008-05-23 11:45:00,0.79425,0.7943,0.79375,0.7942,798500000.0
2008-05-23 12:00:00,0.7942,0.7945,0.79415,0.7944,217200000.0
2008-05-23 12:15:00,0.79435,0.79475,0.79435,0.79455,95600000.0
2008-05-23 12:30:00,0.7946,0.7946,0.79375,0.794,240900001.0
2008-05-23 12:45:00,0.79395,0.79405,0.7935,0.79405,160900000.0
2008-05-23 13:00:00,0.7941,0.79495,0.79395,0.7949,279399999.0
2008-05-23 13:15:00,0.79485,0.7951,0.7945,0.79475,192500000.0
2008-05-23 13:30:00,0.7948,0.7951,0.7945,0.7945,178000000.0
2008-05-23 13:45:00,0.7945,0.79465,0.7942,0.79465,181100000.0
2008-05-23 14:00:00,0.79465,0.79475,0.79425,0.79435,179300000.0
2008-05-23 14:15:00,0.79435,0.7945,0.79375,0.79395,245400000.0
2008-05-23 14:30:00,0.79395,0.7944,0.7939,0.794,249200000.0
2008-05-23 14:45:00,0.794,0.7943,0.79375,0.79425,240300000.0
2008-05-23 15:00:00,0.7942,0.79465,0.7942,0.7944,252300000.0
2008-05-23 15:15:00,0.79445,0.7945,0.7943,0.79435,168100000.0
2008-05-23 15:30:00,0.7944,0.7952,0.79435,0.7948,238000000.0
2008-05-23 15:45:00,0.7948,0.7954,0.7947,0.7947,447200001.0
2008-05-23 16:00:00,0.7947,0.7954,0.7945,0.79535,816000000.0
2008-05-23 16:15:00,0.7953,0.79575,0.79525,0.79555,262600000.0
2008-05-23 16:30:00,0.7956,0.7958,0.7952,0.79565,136300000.0
2008-05-23 16:45:00,0.7957,0.7963,0.79555,0.79555,99200000.0
2008-05-23 17:00:00,0.7955,0.79595,0.79545,0.79565,81700000.0
2008-05-23 17:15:00,0.7957,0.79655,0.79565,0.79615,679499998.0
2008-05-23 17:30:00,0.79615,0.7965,0.796,0.7961,573100000.0
2008-05-23 17:45:00,0.7961,0.7964,0.7958,0.79635,608800000.0
2008-05-23 18:00:00,0.7963,0.79635,0.79605,0.79615,206700000.0
2008-05-23 18:15:00,0.79615,0.7964,0.7961,0.79635,166400000.0
2008-05-23 18:30:00,0.79635,0.7966,0.79605,0.79655,270000000.0
2008-05-23 18:45:00,0.79655,0.797,0.7962,0.79695,268400000.0
2008-05-23 19:00:00,0.79695,0.79705,0.79685,0.79695,176900000.0
2008-05-23 19:15:00,0.79695,0.797,0.79668,0.79685,129300000.0
2008-05-23 19:30:00,0.79685,0.79705,0.7967,0.79675,277900000.0
2008-05-23 19:45:00,0.79675,0.79695,0.7966,0.7969,137900000.0
2008-05-23 20:00:00,0.79695,0.79705,0.79647,0.7967,194400000.0
2008-05-23 20:15:00,0.7967,0.7969,0.79665,0.79675,100600000.0
2008-05-23 20:30:00,0.79675,0.7969,0.79646,0.79685,291700005.0
2008-05-23 20:45:00,0.79685,0.7969,0.79656,0.79675,843700001.0
2008-05-23 21:00:00,0.79675,0.79695,0.79675,0.79695,174200000.0
2008-05-23 21:15:00,0.797,0.7971,0.79675,0.79695,91400000.0
2008-05-23 21:30:00,0.79695,0.79705,0.7967,0.79675,177199998.0
2008-05-23 21:45:00,0.7968,0.79685,0.79645,0.7965,437500000.0
2008-05-23 22:00:00,0.7965,0.79665,0.79615,0.7963,966499998.0
2008-05-23 22:15:00,0.7963,0.79635,0.79606,0.7962,769099993.0
2008-05-23 22:30:00,0.79615,0.7962,0.796,0.79605,867400000.0
2008-05-23 22:45:00,0.79605,0.7961,0.79593,0.79605,975600001.0
2008-05-25 23:00:00,0.79627,0.79629,0.79595,0.79604,5733599981.0
2008-05-25 23:15:00,0.79589,0.79604,0.79567,0.79599,1467299983.0
2008-05-25 23:30:00,0.7956,0.79633,0.79555,0.79597,6589399962.0
2008-05-25 23:45:00,0.79591,0.79622,0.79555,0.7959,6087600011.0
2008-05-26 00:00:00,0.7959,0.7961,0.7955,0.7956,954799988.0
2008-05-26 00:15:00,0.7956,0.79573,0.7953,0.7953,2181300000.0
2008-05-26 00:30:00,0.7953,0.7957,0.7953,0.7957,1671499981.0
2008-05-26 00:45:00,0.7957,0.79625,0.7953,0.796,2493999991.0
2008-05-26 01:00:00,0.796,0.79635,0.796,0.7962,5546199982.0
2008-05-26 01:15:00,0.7962,0.7965,0.79596,0.79615,5024999996.0
2008-05-26 01:30:00,0.7961,0.7962,0.79591,0.7961,4122999992.0
2008-05-26 01:45:00,0.7961,0.79655,0.7961,0.7965,4152699976.0
2008-05-26 02:00:00,0.7965,0.79675,0.79637,0.7964,2133399998.0
2008-05-26 02:15:00,0.7965,0.79675,0.79633,0.7966,3017899978.0
2008-05-26 02:30:00,0.7966,0.7967,0.79645,0.7965,5252899995.0
2008-05-26 02:45:00,0.7965,0.7965,0.79605,0.7962,4407200016.0
2008-05-26 03:00:00,0.7962,0.7962,0.796,0.79605,2133200008.0
2008-05-26 03:15:00,0.79605,0.79615,0.79581,0.7961,1383099999.0
2008-05-26 03:30:00,0.79615,0.79615,0.7958,0.7959,3015399995.0
2008-05-26 03:45:00,0.79585,0.79585,0.7953,0.7953,4648399993.0
2008-05-26 04:00:00,0.7953,0.7953,0.79505,0.7951,8260999934.0
2008-05-26 04:15:00,0.7951,0.79535,0.795,0.7953,7285099920.0
2008-05-26 04:30:00,0.7953,0.7954,0.79505,0.79505,7884500048.0
2008-05-26 04:45:00,0.79494,0.7953,0.79489,0.7952,2502399977.0
2008-05-26 05:00:00,0.7952,0.7955,0.7951,0.7954,5368699998.0
2008-05-26 05:15:00,0.7954,0.79545,0.79515,0.7952,4157899986.0
2008-05-26 05:30:00,0.7952,0.7953,0.79497,0.79517,4458400021.0
2008-05-26 05:45:00,0.79525,0.7953,0.7947,0.7949,7235499969.0
2008-05-26 06:00:00,0.7949,0.79495,0.79475,0.79485,2300299991.0
2008-05-26 06:15:00,0.79485,0.7949,0.7947,0.7947,5521299996.0
2008-05-26 06:30:00,0.7947,0.795,0.7947,0.79495,5029999984.0
2008-05-26 06:45:00,0.795,0.79507,0.79475,0.79485,2432499988.0
2008-05-26 07:00:00,0.79493,0.79515,0.79478,0.795,3093299990.0
2008-05-26 07:15:00,0.795,0.79525,0.79485,0.7949,4826600019.0
2008-05-26 07:30:00,0.7949,0.7953,0.79485,0.7953,5598420032.0
2008-05-26 07:45:00,0.7953,0.79565,0.79525,0.7955,10096699996.0
2008-05-26 08:00:00,0.7955,0.79585,0.79545,0.79575,5098600002.0
2008-05-26 08:15:00,0.79575,0.79605,0.7955,0.79575,6681000015.0
2008-05-26 08:30:00,0.79575,0.7964,0.7957,0.7963,9326699975.0
2008-05-26 08:45:00,0.7963,0.79655,0.7961,0.7965,457900000.0
2008-05-26 09:00:00,0.7965,0.797,0.7965,0.7968,654399996.0
2008-05-26 09:15:00,0.79675,0.79685,0.79655,0.7966,1392300000.0
2008-05-26 09:30:00,0.7966,0.797,0.7966,0.7969,1378000000.0
2008-05-26 09:45:00,0.7969,0.797,0.79655,0.7966,1925200001.0
2008-05-26 10:00:00,0.7967,0.7972,0.7966,0.79715,2442400001.0
2008-05-26 10:15:00,0.79715,0.79725,0.79665,0.7967,1618000000.0
2008-05-26 10:30:00,0.7967,0.79685,0.7964,0.7965,2013700000.0
2008-05-26 10:45:00,0.7965,0.7965,0.7961,0.79615,1278200000.0
2008-05-26 11:00:00,0.79615,0.79625,0.7957,0.7961,1292276000.0
2008-05-26 11:15:00,0.7961,0.7964,0.7961,0.79635,1002300000.0
2008-05-26 11:30:00,0.79635,0.7969,0.7963,0.79655,1831500000.0
2008-05-26 11:45:00,0.79655,0.7968,0.7965,0.79675,1232200000.0
2008-05-26 12:00:00,0.79675,0.79705,0.7965,0.79685,1042300000.0
2008-05-26 12:15:00,0.79685,0.7969,0.7965,0.79655,804100000.0
2008-05-26 12:30:00,0.79655,0.7967,0.7964,0.7966,422100000.0
2008-05-26 12:45:00,0.7966,0.79665,0.79615,0.7964,1075700000.0
2008-05-26 13:00:00,0.7964,0.7965,0.79615,0.7962,974700000.0
2008-05-26 13:15:00,0.7962,0.79635,0.7961,0.7962,466900000.0
2008-05-26 13:30:00,0.7962,0.7963,0.79615,0.79625,219200000.0
2008-05-26 13:45:00,0.79625,0.7963,0.796,0.7961,317700000.0
2008-05-26 14:00:00,0.79615,0.79645,0.7961,0.79645,108000000.0
2008-05-26 14:15:00,0.7965,0.79675,0.79645,0.79655,192800000.0
2008-05-26 14:30:00,0.79655,0.79675,0.7965,0.79655,316000000.0
2008-05-26 14:45:00,0.79655,0.79665,0.7963,0.7964,338600001.0
2008-05-26 15:00:00,0.7964,0.79665,0.7963,0.7963,320100000.0
2008-05-26 15:15:00,0.7963,0.79655,0.7963,0.7964,264900000.0
2008-05-26 15:30:00,0.7964,0.7966,0.79616,0.7966,179500000.0
2008-05-26 15:45:00,0.7966,0.79685,0.7965,0.7965,172000000.0
2008-05-26 16:00:00,0.7965,0.7967,0.79615,0.79615,440999999.0
2008-05-26 16:15:00,0.79615,0.79655,0.79615,0.7964,78900000.0
2008-05-26 16:30:00,0.7964,0.7965,0.79585,0.7959,207956401.0
2008-05-26 16:45:00,0.7959,0.79625,0.79575,0.79605,179000000.0
2008-05-26 17:00:00,0.796,0.79605,0.7956,0.79582,175900000.0
2008-05-26 17:15:00,0.79585,0.79595,0.7956,0.7956,129900000.0
2008-05-26 17:30:00,0.7956,0.79565,0.7955,0.79555,74700000.0
2008-05-26 17:45:00,0.7956,0.79565,0.79523,0.7956,110800000.0
2008-05-26 18:00:00,0.7956,0.79575,0.7955,0.7956,115700000.0
2008-05-26 18:15:00,0.79545,0.79565,0.7951,0.79555,378700003.0
2008-05-26 18:30:00,0.7955,0.7956,0.79511,0.79525,127600000.0
2008-05-26 18:45:00,0.79525,0.7956,0.7948,0.7954,195400000.0
2008-05-26 19:00:00,0.79535,0.79567,0.79515,0.79545,313900000.0
2008-05-26 19:15:00,0.79545,0.79545,0.7953,0.7954,44200000.0
2008-05-26 19:30:00,0.7954,0.7956,0.7954,0.79545,42600000.0
2008-05-26 19:45:00,0.79545,0.7956,0.79545,0.7956,95700000.0
2008-05-26 20:00:00,0.7955,0.79565,0.79501,0.79565,365599999.0
2008-05-26 20:15:00,0.7955,0.79575,0.7952,0.79565,186900000.0
2008-05-26 20:30:00,0.7956,0.79565,0.79524,0.7955,135500001.0
2008-05-26 20:45:00,0.7955,0.7959,0.79527,0.7959,86900000.0
2008-05-26 21:00:00,0.7959,0.79595,0.79529,0.7959,266600000.0
2008-05-26 21:15:00,0.79578,0.79597,0.79528,0.79536,109800001.0
2008-05-26 21:30:00,0.79556,0.7958,0.79541,0.79564,209200002.0
2008-05-26 21:45:00,0.79575,0.7959,0.79559,0.7957,256100000.0
2008-05-26 22:00:00,0.79579,0.79585,0.7956,0.79566,233400000.0
2008-05-26 22:15:00,0.79567,0.7959,0.79523,0.79559,108100000.0
2008-05-26 22:30:00,0.79557,0.7957,0.79531,0.7955,303000000.0
2008-05-26 22:45:00,0.79555,0.79605,0.79525,0.79525,534299996.0
2008-05-26 23:00:00,0.7953,0.79558,0.7953,0.79555,1422900000.0
2008-05-26 23:15:00,0.79541,0.79582,0.79536,0.79565,977199995.0
2008-05-26 23:30:00,0.7958,0.79596,0.79567,0.79575,1017100002.0
2008-05-26 23:45:00,0.7958,0.79598,0.79569,0.79583,3388500032.0
2008-05-27 00:00:00,0.79575,0.79645,0.7957,0.7957,705100006.0
2008-05-27 00:15:00,0.7957,0.7959,0.7957,0.7958,395200000.0
2008-05-27 00:30:00,0.7958,0.796,0.7957,0.7958,1357200001.0
2008-05-27 00:45:00,0.7958,0.79605,0.79547,0.796,1785900001.0
2008-05-27 01:00:00,0.796,0.79615,0.7958,0.796,2723200003.0
2008-05-27 01:15:00,0.79605,0.7963,0.7957,0.796,1792100005.0
2008-05-27 01:30:00,0.796,0.7964,0.7959,0.796,2438400005.0
2008-05-27 01:45:00,0.796,0.79625,0.79585,0.7962,2786299993.0
2008-05-27 02:00:00,0.7962,0.79645,0.7961,0.7963,3910400003.0
2008-05-27 02:15:00,0.7963,0.79655,0.7963,0.7965,5206700049.0
2008-05-27 02:30:00,0.7966,0.7973,0.7965,0.79715,5351000037.0
2008-05-27 02:45:00,0.79715,0.7972,0.79675,0.797,11064499972.0
2008-05-27 03:00:00,0.797,0.7971,0.7966,0.7967,15836600057.0
2008-05-27 03:15:00,0.7967,0.79675,0.7965,0.7967,5190899964.0
2008-05-27 03:30:00,0.7967,0.7969,0.7966,0.79685,9570900021.0
2008-05-27 03:45:00,0.7968,0.79685,0.7963,0.7965,4445600062.0
2008-05-27 04:00:00,0.7965,0.7965,0.7961,0.7963,7465600097.0
2008-05-27 04:15:00,0.7963,0.7966,0.7961,0.79655,5524600018.0
2008-05-27 04:30:00,0.7966,0.79665,0.79625,0.79634,1555399999.0
2008-05-27 04:45:00,0.79655,0.79665,0.79633,0.79655,2537000003.0
2008-05-27 05:00:00,0.79655,0.7966,0.7962,0.7964,2308699977.0
2008-05-27 05:15:00,0.79645,0.79655,0.79635,0.7964,625999999.0
2008-05-27 05:30:00,0.7964,0.79665,0.79624,0.79645,66900000.0
2008-05-27 05:45:00,0.79645,0.7967,0.79618,0.7965,225600000.0
2008-05-27 06:00:00,0.7965,0.79665,0.79635,0.7966,106600000.0
2008-05-27 06:15:00,0.7966,0.7969,0.7966,0.7968,89500000.0
2008-05-27 06:30:00,0.79675,0.797,0.79659,0.79685,107200000.0
2008-05-27 06:45:00,0.7968,0.79694,0.7966,0.79665,246800000.0
2008-05-27 07:00:00,0.79665,0.7968,0.7965,0.79665,87400000.0
2008-05-27 07:15:00,0.79665,0.79685,0.7965,0.7967,178300001.0
2008-05-27 07:30:00,0.7967,0.79685,0.7964,0.7966,1403200000.0
2008-05-27 07:45:00,0.7966,0.79705,0.7965,0.7969,1934099999.0
2008-05-27 08:00:00,0.79695,0.7981,0.79665,0.7975,1061100001.0
2008-05-27 08:15:00,0.7975,0.7982,0.79675,0.79695,647400000.0
2008-05-27 08:30:00,0.797,0.7974,0.7963,0.79635,790499999.0
2008-05-27 08:45:00,0.79635,0.79655,0.7958,0.79635,927466001.0
2008-05-27 09:00:00,0.7964,0.79675,0.796,0.79665,706600000.0
2008-05-27 09:15:00,0.7966,0.79695,0.7963,0.79635,390600000.0
2008-05-27 09:30:00,0.7963,0.79765,0.7963,0.7972,925999999.0
2008-05-27 09:45:00,0.79715,0.798,0.79715,0.7976,1633700000.0
2008-05-27 10:00:00,0.7976,0.7983,0.7975,0.79825,630300000.0
2008-05-27 10:15:00,0.7982,0.7984,0.79765,0.79775,709100000.0
2008-05-27 10:30:00,0.79775,0.7983,0.7974,0.7982,524600000.0
2008-05-27 10:45:00,0.7982,0.7982,0.79755,0.79795,585900000.0
2008-05-27 11:00:00,0.7979,0.7983,0.79755,0.7979,679900000.0
2008-05-27 11:15:00,0.7979,0.79805,0.79765,0.79785,433300000.0
2008-05-27 11:30:00,0.7978,0.79795,0.7974,0.7977,467168720.0
2008-05-27 11:45:00,0.7977,0.7977,0.79725,0.79725,418399998.0
2008-05-27 12:00:00,0.7973,0.7978,0.79705,0.79705,464500000.0
2008-05-27 12:15:00,0.797,0.79715,0.79675,0.79715,639000000.0
2008-05-27 12:30:00,0.79715,0.79735,0.7969,0.7969,347700000.0
2008-05-27 12:45:00,0.7969,0.79725,0.79665,0.79715,381300000.0
2008-05-27 13:00:00,0.79715,0.79715,0.7962,0.79635,482400000.0
2008-05-27 13:15:00,0.79635,0.7969,0.79635,0.7969,515300000.0
2008-05-27 13:30:00,0.7969,0.79725,0.79665,0.7971,613800000.0
2008-05-27 13:45:00,0.79705,0.7971,0.79675,0.7968,183100000.0
2008-05-27 14:00:00,0.79685,0.7972,0.7967,0.79715,179600000.0
2008-05-27 14:15:00,0.7971,0.7971,0.79675,0.7968,94900000.0
2008-05-27 14:30:00,0.79685,0.797,0.7963,0.79655,87400000.0
2008-05-27 14:45:00,0.7966,0.7967,0.7964,0.7966,114200000.0
2008-05-27 15:00:00,0.79655,0.7967,0.796,0.79655,177700000.0
2008-05-27 15:15:00,0.7966,0.7966,0.7958,0.7963,356999997.0
2008-05-27 15:30:00,0.79635,0.7965,0.79615,0.79615,107200000.0
2008-05-27 15:45:00,0.7961,0.79635,0.7959,0.796,219800001.0
2008-05-27 16:00:00,0.7959,0.79645,0.79565,0.7961,819200000.0
2008-05-27 16:15:00,0.79605,0.7967,0.796,0.7964,185600000.0
2008-05-27 16:30:00,0.79635,0.7967,0.79615,0.79635,266900004.0
2008-05-27 16:45:00,0.79635,0.79635,0.7956,0.79605,135600000.0
2008-05-27 17:00:00,0.796,0.79655,0.7958,0.7962,304400003.0
2008-05-27 17:15:00,0.79625,0.7967,0.79615,0.7964,119100000.0
2008-05-27 17:30:00,0.79635,0.79635,0.7958,0.79605,157500000.0
2008-05-27 17:45:00,0.7961,0.7966,0.79595,0.79635,274900000.0
2008-05-27 18:00:00,0.79635,0.79655,0.79595,0.7962,169300000.0
2008-05-27 18:15:00,0.7962,0.79635,0.7959,0.79605,98300000.0
2008-05-27 18:30:00,0.7961,0.7964,0.79582,0.7961,135999999.0
2008-05-27 18:45:00,0.79605,0.7962,0.7959,0.79605,104000000.0
2008-05-27 19:00:00,0.79605,0.79645,0.796,0.7961,97600000.0
2008-05-27 19:15:00,0.79605,0.7961,0.79578,0.796,97900000.0
2008-05-27 19:30:00,0.79605,0.79605,0.79535,0.7956,101400000.0
2008-05-27 19:45:00,0.7956,0.7957,0.79524,0.79545,266800000.0
2008-05-27 20:00:00,0.7954,0.7955,0.79495,0.79495,177400000.0
2008-05-27 20:15:00,0.79495,0.79535,0.7949,0.7952,131900000.0
2008-05-27 20:30:00,0.79515,0.7952,0.79445,0.79455,146300000.0
2008-05-27 20:45:00,0.79455,0.7949,0.7944,0.79455,186200000.0
2008-05-27 21:00:00,0.7945,0.79455,0.79425,0.79435,89400000.0
2008-05-27 21:15:00,0.7943,0.7945,0.79425,0.7945,42800000.0
2008-05-27 21:30:00,0.79445,0.79445,0.79405,0.7942,71500000.0
2008-05-27 21:45:00,0.79415,0.79425,0.7939,0.7941,54400000.0
2008-05-27 22:00:00,0.79405,0.79405,0.79365,0.79385,69400000.0
2008-05-27 22:15:00,0.7939,0.79395,0.79365,0.79385,34600000.0
2008-05-27 22:30:00,0.7938,0.79385,0.79341,0.7937,95700000.0
2008-05-27 22:45:00,0.79375,0.79385,0.79337,0.7936,926199998.0
2008-05-27 23:00:00,0.7936,0.7937,0.79343,0.7937,640700000.0
2008-05-27 23:15:00,0.7937,0.7938,0.79344,0.7938,870399997.0
2008-05-27 23:30:00,0.7938,0.7939,0.79355,0.7938,2318299997.0
2008-05-27 23:45:00,0.7938,0.79385,0.79359,0.7938,2358100032.0
2008-05-28 00:00:00,0.7939,0.7939,0.79329,0.7937,2497800000.0
2008-05-28 00:15:00,0.7937,0.7938,0.79344,0.7937,2961899982.0
2008-05-28 00:30:00,0.7937,0.79405,0.79365,0.79371,2413899997.0
2008-05-28 00:45:00,0.7939,0.794,0.79376,0.794,3041900001.0
2008-05-28 01:00:00,0.794,0.7942,0.794,0.7942,1472599987.0
2008-05-28 01:15:00,0.7942,0.7943,0.79375,0.7938,2833700003.0
2008-05-28 01:30:00,0.7938,0.7943,0.7938,0.7941,3564100005.0
2008-05-28 01:45:00,0.7941,0.7944,0.7941,0.7943,3910699999.0
2008-05-28 02:00:00,0.7943,0.7943,0.79355,0.7937,9181199987.0
2008-05-28 02:15:00,0.7937,0.79385,0.79355,0.7938,9205799979.0
2008-05-28 02:30:00,0.7938,0.79395,0.7935,0.7936,10805499989.0
2008-05-28 02:45:00,0.7936,0.7939,0.7935,0.79355,9213300006.0
2008-05-28 03:00:00,0.7936,0.7936,0.79315,0.7934,7871800003.0
2008-05-28 03:15:00,0.7935,0.7942,0.7933,0.794,7777399991.0
2008-05-28 03:30:00,0.79395,0.79445,0.7939,0.7943,7339499972.0
2008-05-28 03:45:00,0.7943,0.7947,0.7943,0.7946,2583299984.0
2008-05-28 04:00:00,0.7947,0.79495,0.7945,0.7949,10299700016.0
2008-05-28 04:15:00,0.7949,0.795,0.7946,0.79465,8520300006.0
2008-05-28 04:30:00,0.79465,0.79485,0.7944,0.79475,4253599983.0
2008-05-28 04:45:00,0.79475,0.7949,0.7945,0.7947,6267799992.0
2008-05-28 05:00:00,0.7947,0.795,0.7947,0.7947,4415999995.0
2008-05-28 05:15:00,0.7947,0.7948,0.7946,0.79475,4753399991.0
2008-05-28 05:30:00,0.79475,0.7948,0.7945,0.7945,1469099993.0
2008-05-28 05:45:00,0.79439,0.7947,0.79438,0.7945,1434199995.0
2008-05-28 06:00:00,0.7945,0.7947,0.7944,0.79465,3038899984.0
2008-05-28 06:15:00,0.7947,0.7947,0.794,0.7941,2430399990.0
2008-05-28 06:30:00,0.7941,0.7943,0.79397,0.7942,2316300001.0
2008-05-28 06:45:00,0.7942,0.795,0.7942,0.79485,5683099968.0
2008-05-28 07:00:00,0.79485,0.7951,0.7947,0.7948,3859239986.0
2008-05-28 07:15:00,0.7948,0.7951,0.7948,0.7948,1484100007.0
2008-05-28 07:30:00,0.7948,0.7952,0.7947,0.79515,6074199982.0
2008-05-28 07:45:00,0.79515,0.7952,0.79485,0.7951,2381799998.0
2008-05-28 08:00:00,0.7951,0.7953,0.7948,0.7951,7848099965.0
2008-05-28 08:15:00,0.7951,0.79555,0.79505,0.79515,294700000.0
2008-05-28 08:30:00,0.79515,0.79515,0.79445,0.7949,566900000.0
2008-05-28 08:45:00,0.79485,0.795,0.79405,0.79445,841600000.0
2008-05-28 09:00:00,0.7944,0.7947,0.7938,0.79435,1088600000.0
2008-05-28 09:15:00,0.79435,0.79505,0.7943,0.7948,909700001.0
2008-05-28 09:30:00,0.7948,0.79485,0.79445,0.7945,561800000.0
2008-05-28 09:45:00,0.7945,0.79465,0.7943,0.79455,790100002.0
2008-05-28 10:00:00,0.79455,0.7949,0.79415,0.79445,1198300000.0
2008-05-28 10:15:00,0.79445,0.79445,0.79365,0.794,1043899996.0
2008-05-28 10:30:00,0.794,0.79425,0.7939,0.7942,470000000.0
2008-05-28 10:45:00,0.79425,0.79455,0.79395,0.794,735000000.0
2008-05-28 11:00:00,0.79395,0.79405,0.79295,0.79315,1086400001.0
2008-05-28 11:15:00,0.79315,0.79325,0.79235,0.79255,634900000.0
2008-05-28 11:30:00,0.79255,0.7929,0.7921,0.7928,821400000.0
2008-05-28 11:45:00,0.79285,0.7934,0.79275,0.793,527100000.0
2008-05-28 12:00:00,0.79305,0.7939,0.79295,0.79355,541400000.0
2008-05-28 12:15:00,0.7936,0.7939,0.79345,0.7937,191100000.0
2008-05-28 12:30:00,0.79365,0.794,0.7935,0.794,239700000.0
2008-05-28 12:45:00,0.79405,0.79415,0.79325,0.79335,891500000.0
2008-05-28 13:00:00,0.79335,0.79345,0.79265,0.7928,611800000.0
2008-05-28 13:15:00,0.79285,0.7929,0.79175,0.7924,832000004.0
2008-05-28 13:30:00,0.79245,0.7934,0.7924,0.79315,617699999.0
2008-05-28 13:45:00,0.79315,0.79365,0.79305,0.79355,425700000.0
2008-05-28 14:00:00,0.79355,0.79365,0.793,0.79315,419500000.0
2008-05-28 14:15:00,0.7931,0.7931,0.79215,0.7925,1643699992.0
2008-05-28 14:30:00,0.7925,0.7925,0.79165,0.79235,1180400002.0
2008-05-28 14:45:00,0.7924,0.7925,0.7918,0.7919,2261899998.0
2008-05-28 15:00:00,0.7919,0.7921,0.7917,0.7919,3260400001.0
2008-05-28 15:15:00,0.7919,0.7922,0.79165,0.792,4128600005.0
2008-05-28 15:30:00,0.792,0.79215,0.79175,0.7921,6709100005.0
2008-05-28 15:45:00,0.792,0.7923,0.7917,0.7917,5149599991.0
2008-05-28 16:00:00,0.7917,0.79195,0.7914,0.7914,4059800009.0
2008-05-28 16:15:00,0.7914,0.7915,0.7904,0.7904,4920000001.0
2008-05-28 16:30:00,0.79045,0.7908,0.7902,0.79025,4157200011.0
2008-05-28 16:45:00,0.79025,0.7903,0.78845,0.789,3973199995.0
2008-05-28 17:00:00,0.789,0.7892,0.7881,0.7886,6318500003.0
2008-05-28 17:15:00,0.7886,0.789,0.78845,0.789,3663550002.0
2008-05-28 17:30:00,0.789,0.789,0.7883,0.78855,3359799999.0
2008-05-28 17:45:00,0.7885,0.7892,0.7884,0.7891,3431099998.0
2008-05-28 18:00:00,0.7891,0.7895,0.7887,0.7894,1465800000.0
2008-05-28 18:15:00,0.7894,0.7895,0.78915,0.7894,2296700000.0
2008-05-28 18:30:00,0.7894,0.7895,0.78915,0.7895,1905099996.0
2008-05-28 18:45:00,0.7895,0.7895,0.78915,0.7894,2709800003.0
2008-05-28 19:00:00,0.7894,0.7897,0.78915,0.78915,3020300001.0
2008-05-28 19:15:00,0.7892,0.7892,0.78865,0.78865,844300000.0
2008-05-28 19:30:00,0.78865,0.7892,0.78845,0.7891,2150200001.0
2008-05-28 19:45:00,0.7891,0.78915,0.78875,0.78915,1658500001.0
2008-05-28 20:00:00,0.78915,0.7892,0.78875,0.789,921400000.0
2008-05-28 20:15:00,0.789,0.7893,0.7889,0.7893,2388000000.0
2008-05-28 20:30:00,0.7893,0.7896,0.7893,0.7896,1367399998.0
2008-05-28 20:45:00,0.7896,0.78965,0.7892,0.7895,817400000.0
2008-05-28 21:00:00,0.7895,0.7897,0.7892,0.78958,1944700002.0
2008-05-28 21:15:00,0.7897,0.7901,0.7897,0.7901,1021100000.0
2008-05-28 21:30:00,0.7901,0.7903,0.79,0.7901,363100000.0
2008-05-28 21:45:00,0.7901,0.7904,0.7901,0.7901,560900000.0
2008-05-28 22:00:00,0.7901,0.7901,0.79,0.7901,198500000.0
2008-05-28 22:15:00,0.7901,0.7901,0.7898,0.79,199300000.0
2008-05-28 22:30:00,0.78987,0.79,0.78964,0.79,239600000.0
2008-05-28 22:45:00,0.79,0.7901,0.78955,0.78955,278700000.0
2008-05-28 23:00:00,0.78939,0.78955,0.78906,0.78934,1299099998.0
2008-05-28 23:15:00,0.78923,0.7899,0.7891,0.78985,420499997.0
2008-05-28 23:30:00,0.78985,0.79,0.78955,0.78977,1432600011.0
2008-05-28 23:45:00,0.79,0.7901,0.78975,0.78975,5432500081.0
2008-05-29 00:00:00,0.79,0.79013,0.78984,0.7901,489999996.0
2008-05-29 00:15:00,0.7901,0.7901,0.78981,0.7901,2449500017.0
2008-05-29 00:30:00,0.79015,0.79025,0.7899,0.7901,480700001.0
2008-05-29 00:45:00,0.7899,0.7902,0.78989,0.79015,3678900016.0
2008-05-29 01:00:00,0.7901,0.7903,0.79,0.7902,397500000.0
2008-05-29 01:15:00,0.79025,0.7903,0.79,0.7901,500000001.0
2008-05-29 01:30:00,0.7901,0.7902,0.78967,0.7901,1158400015.0
2008-05-29 01:45:00,0.7901,0.79025,0.78997,0.7901,557699997.0
2008-05-29 02:00:00,0.7901,0.79015,0.79,0.79005,588599999.0
2008-05-29 02:15:00,0.7901,0.7901,0.78959,0.78995,231300000.0
2008-05-29 02:30:00,0.7898,0.79,0.78965,0.78985,503499997.0
2008-05-29 02:45:00,0.78985,0.79,0.78955,0.78995,1175300000.0
2008-05-29 03:00:00,0.78995,0.7901,0.7897,0.78995,1150800000.0
2008-05-29 03:15:00,0.7901,0.7903,0.7898,0.7902,882800001.0
2008-05-29 03:30:00,0.79025,0.7903,0.78984,0.7902,1069199999.0
2008-05-29 03:45:00,0.7902,0.7903,0.79015,0.7902,780600000.0
2008-05-29 04:00:00,0.7902,0.7906,0.7902,0.7906,1347099998.0
2008-05-29 04:15:00,0.7906,0.7907,0.79025,0.7906,1043300000.0
2008-05-29 04:30:00,0.7906,0.7907,0.79026,0.7907,644499999.0
2008-05-29 04:45:00,0.7907,0.7908,0.79034,0.7908,1511800004.0
2008-05-29 05:00:00,0.7908,0.7909,0.79064,0.7908,503300000.0
2008-05-29 05:15:00,0.7908,0.7909,0.7908,0.7908,490000000.0
2008-05-29 05:30:00,0.7908,0.7909,0.7906,0.7908,1490000001.0
2008-05-29 05:45:00,0.7908,0.7908,0.7902,0.7904,1969600006.0
2008-05-29 06:00:00,0.7904,0.7904,0.78995,0.78995,679400000.0
2008-05-29 06:15:00,0.78995,0.79015,0.78972,0.79005,422799999.0
2008-05-29 06:30:00,0.79005,0.7902,0.79005,0.79015,907900003.0
2008-05-29 06:45:00,0.7901,0.7907,0.79005,0.7907,1290899997.0
2008-05-29 07:00:00,0.79065,0.791,0.79065,0.79088,998100003.0
2008-05-29 07:15:00,0.791,0.791,0.7907,0.7907,1263399997.0
2008-05-29 07:30:00,0.7907,0.7908,0.7901,0.79065,4527999999.0
2008-05-29 07:45:00,0.79065,0.7911,0.79055,0.7911,3098499999.0
2008-05-29 08:00:00,0.7912,0.7915,0.79035,0.79035,4701499987.0
2008-05-29 08:15:00,0.79035,0.79085,0.79015,0.7903,2554200004.0
2008-05-29 08:30:00,0.7903,0.79055,0.7902,0.79045,1955799999.0
2008-05-29 08:45:00,0.79045,0.79125,0.7902,0.791,4433699998.0
2008-05-29 09:00:00,0.791,0.7912,0.7905,0.79085,2676600002.0
2008-05-29 09:15:00,0.79085,0.7913,0.7907,0.79095,2756300007.0
2008-05-29 09:30:00,0.79095,0.7912,0.79065,0.7909,3179500010.0
2008-05-29 09:45:00,0.7909,0.79105,0.79015,0.7904,310500000.0
2008-05-29 10:00:00,0.7904,0.7909,0.7901,0.7907,266800000.0
2008-05-29 10:15:00,0.7907,0.79075,0.78945,0.7896,474199997.0
2008-05-29 10:30:00,0.7896,0.7899,0.7891,0.78925,373700000.0
2008-05-29 10:45:00,0.7892,0.7897,0.7892,0.7896,244900000.0
2008-05-29 11:00:00,0.7897,0.7897,0.7886,0.78875,251900000.0
2008-05-29 11:15:00,0.78875,0.78875,0.78825,0.7885,313500000.0
2008-05-29 11:30:00,0.7885,0.7889,0.78755,0.7877,279400000.0
2008-05-29 11:45:00,0.7877,0.7878,0.78715,0.78765,270200000.0
2008-05-29 12:00:00,0.7876,0.78845,0.7873,0.78825,262000000.0
2008-05-29 12:15:00,0.7882,0.7883,0.78735,0.78785,437500000.0
2008-05-29 12:30:00,0.78785,0.78825,0.78775,0.78805,351200000.0
2008-05-29 12:45:00,0.78805,0.7882,0.7874,0.78745,276700000.0
2008-05-29 13:00:00,0.7874,0.7876,0.78725,0.78755,375600000.0
2008-05-29 13:15:00,0.7876,0.78785,0.78735,0.7878,328000000.0
2008-05-29 13:30:00,0.7878,0.7882,0.7875,0.7876,652100000.0
2008-05-29 13:45:00,0.78765,0.78765,0.78675,0.78725,556900000.0
2008-05-29 14:00:00,0.7872,0.78725,0.7865,0.78655,460700000.0
2008-05-29 14:15:00,0.78655,0.78715,0.78655,0.7866,571000000.0
2008-05-29 14:30:00,0.7866,0.7873,0.7864,0.78725,955100000.0
2008-05-29 14:45:00,0.78725,0.7873,0.7864,0.7865,656600000.0
2008-05-29 15:00:00,0.7865,0.78655,0.7858,0.78585,841900000.0
2008-05-29 15:15:00,0.7858,0.7864,0.78575,0.7863,578600000.0
2008-05-29 15:30:00,0.7863,0.7864,0.78575,0.7858,613400000.0
2008-05-29 15:45:00,0.7858,0.78605,0.7853,0.7854,614500000.0
2008-05-29 16:00:00,0.7854,0.7864,0.7853,0.78635,560600000.0
2008-05-29 16:15:00,0.78635,0.7865,0.7859,0.7865,674300000.0
2008-05-29 16:30:00,0.78645,0.78715,0.78605,0.7864,699100000.0
2008-05-29 16:45:00,0.7864,0.7864,0.7856,0.7857,3042099995.0
2008-05-29 17:00:00,0.7857,0.7861,0.7856,0.7858,6180299998.0
2008-05-29 17:15:00,0.7858,0.78645,0.7857,0.78575,2108199999.0
2008-05-29 17:30:00,0.78575,0.7862,0.7856,0.786,2145700000.0
2008-05-29 17:45:00,0.786,0.7863,0.78575,0.7858,1880700000.0
2008-05-29 18:00:00,0.7858,0.78615,0.7851,0.7852,1565800000.0
2008-05-29 18:15:00,0.7852,0.7858,0.7851,0.7856,1116500000.0
2008-05-29 18:30:00,0.7856,0.78575,0.7853,0.7856,931100000.0
2008-05-29 18:45:00,0.7856,0.7857,0.7853,0.78535,849600000.0
2008-05-29 19:00:00,0.7853,0.78535,0.7848,0.78485,920300000.0
2008-05-29 19:15:00,0.78485,0.7855,0.78475,0.7848,983400000.0
2008-05-29 19:30:00,0.7848,0.7852,0.78465,0.78485,677200000.0
2008-05-29 19:45:00,0.7849,0.7849,0.78445,0.78465,837400000.0
2008-05-29 20:00:00,0.78465,0.7851,0.78455,0.7848,577300000.0
2008-05-29 20:15:00,0.7848,0.7851,0.7847,0.7851,464600000.0
2008-05-29 20:30:00,0.7851,0.7856,0.785,0.7854,576000000.0
2008-05-29 20:45:00,0.7854,0.7855,0.785,0.78515,435300000.0
2008-05-29 21:00:00,0.7852,0.7852,0.78475,0.78485,500100000.0
2008-05-29 21:15:00,0.78485,0.7851,0.7848,0.78505,389200000.0
2008-05-29 21:30:00,0.7851,0.7854,0.78475,0.78485,358500000.0
2008-05-29 21:45:00,0.7848,0.78485,0.78435,0.7846,624900000.0
2008-05-29 22:00:00,0.7846,0.7848,0.7846,0.78465,176100000.0
2008-05-29 22:15:00,0.7847,0.78485,0.7846,0.78485,160400000.0
2008-05-29 22:30:00,0.78485,0.7851,0.7846,0.7849,277600000.0
2008-05-29 22:45:00,0.7849,0.7854,0.7848,0.78486,682900000.0
2008-05-29 23:00:00,0.7852,0.7852,0.7847,0.7848,379899999.0
2008-05-29 23:15:00,0.7848,0.78495,0.78457,0.78495,679400001.0
2008-05-29 23:30:00,0.78495,0.78524,0.78463,0.78502,964600007.0
2008-05-29 23:45:00,0.78504,0.78536,0.78481,0.78493,4412600043.0
2008-05-30 00:00:00,0.7852,0.7852,0.78455,0.7846,493200000.0
2008-05-30 00:15:00,0.78447,0.78475,0.78437,0.78475,1271900014.0
2008-05-30 00:30:00,0.78475,0.785,0.78475,0.785,523500001.0
2008-05-30 00:45:00,0.785,0.7854,0.78495,0.7853,506100001.0
2008-05-30 01:00:00,0.7853,0.7856,0.78515,0.7855,1827100007.0
2008-05-30 01:15:00,0.7855,0.7857,0.7854,0.7857,286200000.0
2008-05-30 01:30:00,0.7856,0.7857,0.7854,0.7856,730800011.0
2008-05-30 01:45:00,0.7856,0.7858,0.7856,0.7857,519300000.0
2008-05-30 02:00:00,0.7857,0.7859,0.78541,0.78541,1339500001.0
2008-05-30 02:15:00,0.78541,0.786,0.78541,0.786,1470400004.0
2008-05-30 02:30:00,0.786,0.786,0.7858,0.7858,167000000.0
2008-05-30 02:45:00,0.7858,0.7858,0.7848,0.7854,1167099998.0
2008-05-30 03:00:00,0.7854,0.78545,0.78492,0.78514,933099998.0
2008-05-30 03:15:00,0.7852,0.78545,0.78497,0.7853,1309600000.0
2008-05-30 03:30:00,0.7852,0.7854,0.7852,0.7853,1862600001.0
2008-05-30 03:45:00,0.7853,0.7854,0.78495,0.7852,622900000.0
2008-05-30 04:00:00,0.7852,0.7852,0.78481,0.7852,337700000.0
2008-05-30 04:15:00,0.7851,0.78535,0.7851,0.78535,1381800001.0
2008-05-30 04:30:00,0.7853,0.78565,0.78486,0.7855,492900000.0
2008-05-30 04:45:00,0.7855,0.7856,0.7853,0.7853,896000000.0
2008-05-30 05:00:00,0.7853,0.7855,0.78515,0.7855,521000000.0
2008-05-30 05:15:00,0.7855,0.7855,0.7853,0.7855,255000000.0
2008-05-30 05:30:00,0.7855,0.7856,0.7853,0.7854,814200000.0
2008-05-30 05:45:00,0.7854,0.7854,0.78504,0.7853,800800003.0
2008-05-30 06:00:00,0.7851,0.7853,0.78504,0.7852,662300000.0
2008-05-30 06:15:00,0.7853,0.7853,0.78503,0.78525,1052600000.0
2008-05-30 06:30:00,0.7852,0.7854,0.7851,0.78525,732600000.0
2008-05-30 06:45:00,0.78525,0.7855,0.78521,0.7855,664500001.0
2008-05-30 07:00:00,0.78535,0.7856,0.78525,0.7856,759900001.0
2008-05-30 07:15:00,0.7856,0.78575,0.7853,0.7856,458199998.0
2008-05-30 07:30:00,0.7856,0.7856,0.7852,0.7852,783500000.0
2008-05-30 07:45:00,0.7852,0.7853,0.78505,0.7851,770899999.0
2008-05-30 08:00:00,0.78505,0.7851,0.7834,0.78425,3917465612.0
2008-05-30 08:15:00,0.78425,0.78435,0.78345,0.7836,2685200001.0
2008-05-30 08:30:00,0.7836,0.7844,0.7836,0.7843,3125100001.0
2008-05-30 08:45:00,0.7843,0.78445,0.7838,0.7844,2908299997.0
2008-05-30 09:00:00,0.7844,0.7847,0.78415,0.7844,2890199994.0
2008-05-30 09:15:00,0.7844,0.78445,0.78355,0.78355,2332099999.0
2008-05-30 09:30:00,0.78355,0.7842,0.78355,0.784,2035500001.0
2008-05-30 09:45:00,0.78395,0.7844,0.78385,0.7841,1968700002.0
2008-05-30 10:00:00,0.7841,0.7847,0.7839,0.7846,2597200000.0
2008-05-30 10:15:00,0.7846,0.785,0.7844,0.785,1853500001.0
2008-05-30 10:30:00,0.78495,0.7859,0.78495,0.7858,2055600000.0
2008-05-30 10:45:00,0.78575,0.7862,0.7853,0.78545,1966400000.0
2008-05-30 11:00:00,0.78545,0.786,0.78545,0.78585,1900500000.0
2008-05-30 11:15:00,0.78585,0.786,0.7852,0.7856,1466200001.0
2008-05-30 11:30:00,0.7856,0.7858,0.7853,0.78545,1399900000.0
2008-05-30 11:45:00,0.78545,0.7861,0.78525,0.7861,1383200000.0
2008-05-30 12:00:00,0.7861,0.7862,0.7854,0.78545,2033700000.0
2008-05-30 12:15:00,0.7854,0.78595,0.7854,0.7858,1906900000.0
2008-05-30 12:30:00,0.7858,0.7864,0.7855,0.7863,1878700000.0
2008-05-30 12:45:00,0.7863,0.7865,0.78605,0.7861,1104800000.0
2008-05-30 13:00:00,0.78605,0.7867,0.7857,0.7866,1336900000.0
2008-05-30 13:15:00,0.78665,0.7873,0.7864,0.7871,2429599998.0
2008-05-30 13:30:00,0.7871,0.78745,0.787,0.78715,968100000.0
2008-05-30 13:45:00,0.7871,0.7874,0.7865,0.78655,1252000001.0
2008-05-30 14:00:00,0.78655,0.7868,0.786,0.78605,1726100000.0
2008-05-30 14:15:00,0.78605,0.7864,0.78585,0.7862,975800000.0
2008-05-30 14:30:00,0.7862,0.7867,0.7856,0.7866,2050300000.0
2008-05-30 14:45:00,0.7866,0.787,0.7861,0.7869,1822900000.0
2008-05-30 15:00:00,0.7869,0.78735,0.7869,0.787,2989400001.0
2008-05-30 15:15:00,0.787,0.7876,0.787,0.78735,4035900005.0
2008-05-30 15:30:00,0.78735,0.7874,0.7865,0.7865,3939599998.0
2008-05-30 15:45:00,0.7865,0.78725,0.7865,0.7869,4448599993.0
2008-05-30 16:00:00,0.7869,0.7873,0.7867,0.7868,3438899998.0
2008-05-30 16:15:00,0.7868,0.78695,0.78615,0.78615,2880600000.0
2008-05-30 16:30:00,0.78615,0.78705,0.7859,0.7869,5596100001.0
2008-05-30 16:45:00,0.7869,0.787,0.7862,0.7863,3374600000.0
2008-05-30 17:00:00,0.7863,0.7867,0.78595,0.7865,3399400000.0
2008-05-30 17:15:00,0.7865,0.7865,0.7858,0.78635,3661699996.0
2008-05-30 17:30:00,0.78635,0.78645,0.78585,0.7859,2396000000.0
2008-05-30 17:45:00,0.7859,0.78645,0.7857,0.7861,2137200000.0
2008-05-30 18:00:00,0.7861,0.7863,0.7858,0.78585,1254600000.0
2008-05-30 18:15:00,0.78585,0.786,0.7854,0.78555,1349900000.0
2008-05-30 18:30:00,0.7856,0.7857,0.78515,0.7857,1501400000.0
2008-05-30 18:45:00,0.7857,0.78585,0.7855,0.7857,650400000.0
2008-05-30 19:00:00,0.7857,0.7858,0.7856,0.78575,899900000.0
2008-05-30 19:15:00,0.78575,0.786,0.78575,0.7859,985400000.0
2008-05-30 19:30:00,0.7859,0.7861,0.7856,0.7856,1436800000.0
2008-05-30 19:45:00,0.7856,0.7856,0.78515,0.7854,1233000000.0
2008-05-30 20:00:00,0.78535,0.78565,0.78525,0.7856,1234600000.0
2008-05-30 20:15:00,0.7856,0.78575,0.78545,0.7855,685100000.0
2008-05-30 20:30:00,0.7855,0.78565,0.78515,0.7852,792900000.0
2008-05-30 20:45:00,0.7852,0.7854,0.7851,0.7854,1058600000.0
2008-05-30 21:00:00,0.7854,0.7855,0.78515,0.78545,838300000.0
2008-05-30 21:15:00,0.7854,0.78555,0.78535,0.7854,408300000.0
2008-05-30 21:30:00,0.7854,0.78545,0.78518,0.78535,331400000.0
2008-05-30 21:45:00,0.7853,0.78535,0.7852,0.7853,354400000.0
2008-05-30 22:00:00,0.7853,0.7853,0.7849,0.785,497100000.0
2008-05-30 22:15:00,0.785,0.785,0.7844,0.7848,1157000000.0
2008-05-30 22:30:00,0.7848,0.78495,0.7848,0.7848,329100000.0
2008-05-30 22:45:00,0.7848,0.7848,0.78445,0.78445,585800000.0
2008-06-01 23:00:00,0.78889,0.78895,0.788,0.78807,576199998.0
2008-06-01 23:15:00,0.7884,0.7884,0.7875,0.7875,473600002.0
2008-06-01 23:30:00,0.7875,0.7877,0.7865,0.787,93400000.0
2008-06-01 23:45:00,0.787,0.787,0.78482,0.787,426699993.0
2008-06-02 00:00:00,0.78697,0.78735,0.78687,0.7873,1697500021.0
2008-06-02 00:15:00,0.7873,0.7877,0.787,0.7876,507400000.0
2008-06-02 00:30:00,0.7876,0.78815,0.7876,0.7881,592200000.0
2008-06-02 00:45:00,0.7881,0.7883,0.7876,0.7881,398300000.0
2008-06-02 01:00:00,0.7881,0.7884,0.7876,0.7884,363900000.0
2008-06-02 01:15:00,0.7884,0.78865,0.7881,0.7881,298900000.0
2008-06-02 01:30:00,0.7881,0.7881,0.7877,0.788,278700000.0
2008-06-02 01:45:00,0.788,0.7885,0.7879,0.788,505800000.0
2008-06-02 02:00:00,0.788,0.7881,0.7875,0.7881,741899999.0
2008-06-02 02:15:00,0.788,0.7881,0.7873,0.7874,763300001.0
2008-06-02 02:30:00,0.7874,0.7874,0.7868,0.787,266400000.0
2008-06-02 02:45:00,0.787,0.7874,0.787,0.78725,572100000.0
2008-06-02 03:00:00,0.78725,0.7878,0.78715,0.78764,621800000.0
2008-06-02 03:15:00,0.7878,0.7878,0.7872,0.7876,716700000.0
2008-06-02 03:30:00,0.7876,0.788,0.7873,0.7878,1324400001.0
2008-06-02 03:45:00,0.7878,0.7881,0.7876,0.7881,504400000.0
2008-06-02 04:00:00,0.788,0.7881,0.7876,0.7879,789600000.0
2008-06-02 04:15:00,0.7879,0.7879,0.78738,0.78743,416200000.0
2008-06-02 04:30:00,0.78761,0.7878,0.78739,0.7875,354200000.0
2008-06-02 04:45:00,0.7875,0.7876,0.78715,0.7876,70300000.0
2008-06-02 05:00:00,0.7876,0.78765,0.78744,0.7875,251512632.0
2008-06-02 05:15:00,0.78734,0.7875,0.7869,0.7871,433900000.0
2008-06-02 05:30:00,0.7873,0.7873,0.78698,0.7873,269100000.0
2008-06-02 05:45:00,0.7873,0.78745,0.7872,0.7874,277100000.0
2008-06-02 06:00:00,0.7874,0.7876,0.7872,0.7876,808700000.0
2008-06-02 06:15:00,0.7876,0.7877,0.78725,0.7873,538000000.0
2008-06-02 06:30:00,0.7873,0.7873,0.787,0.787,576300000.0
2008-06-02 06:45:00,0.787,0.7871,0.78695,0.787,318500000.0
2008-06-02 07:00:00,0.787,0.7871,0.7868,0.787,744740000.0
2008-06-02 07:15:00,0.7871,0.7872,0.7869,0.7872,297200000.0
2008-06-02 07:30:00,0.7872,0.7878,0.7869,0.7875,1239399999.0
2008-06-02 07:45:00,0.7875,0.78785,0.7871,0.7877,1712800000.0
2008-06-02 08:00:00,0.7877,0.7879,0.7871,0.78715,1733000000.0
2008-06-02 08:15:00,0.78715,0.7875,0.787,0.78735,1595900000.0
2008-06-02 08:30:00,0.78735,0.7885,0.78735,0.7885,2092100000.0
2008-06-02 08:45:00,0.7885,0.78855,0.7879,0.7881,1501200000.0
2008-06-02 09:00:00,0.7881,0.7886,0.78785,0.7881,2183500000.0
2008-06-02 09:15:00,0.7881,0.7904,0.7881,0.7903,3989100000.0
2008-06-02 09:30:00,0.7903,0.791,0.79005,0.7902,3773100000.0
2008-06-02 09:45:00,0.7901,0.7912,0.7897,0.7912,3956200000.0
2008-06-02 10:00:00,0.7912,0.7918,0.7907,0.7918,3885000000.0
2008-06-02 10:15:00,0.7918,0.7922,0.7911,0.7914,2406800000.0
2008-06-02 10:30:00,0.7913,0.7922,0.7913,0.7919,2897599999.0
2008-06-02 10:45:00,0.7919,0.7925,0.7918,0.79215,3326900000.0
2008-06-02 11:00:00,0.79215,0.7924,0.7919,0.79215,2171400000.0
2008-06-02 11:15:00,0.7921,0.79245,0.792,0.7924,2275400000.0
2008-06-02 11:30:00,0.7924,0.7927,0.79215,0.79255,2220000000.0
2008-06-02 11:45:00,0.79255,0.7929,0.7923,0.79265,1977300000.0
2008-06-02 12:00:00,0.79265,0.7929,0.7924,0.79245,1412100000.0
2008-06-02 12:15:00,0.7924,0.7924,0.7915,0.7916,1904700000.0
2008-06-02 12:30:00,0.7916,0.79175,0.7912,0.79165,1631399999.0
2008-06-02 12:45:00,0.7916,0.7919,0.79145,0.7918,2051800000.0
2008-06-02 13:00:00,0.7918,0.7919,0.7912,0.7917,2225300000.0
2008-06-02 13:15:00,0.7917,0.7918,0.79125,0.7915,2272400000.0
2008-06-02 13:30:00,0.7915,0.7921,0.7913,0.7919,2101200000.0
2008-06-02 13:45:00,0.7919,0.7921,0.7911,0.7913,2124800000.0
2008-06-02 14:00:00,0.7913,0.79175,0.791,0.79135,1633800000.0
2008-06-02 14:15:00,0.7914,0.7915,0.7906,0.7909,3213900001.0
2008-06-02 14:30:00,0.7909,0.79095,0.7905,0.7909,3876100001.0
2008-06-02 14:45:00,0.7909,0.791,0.79035,0.7907,2843550000.0
2008-06-02 15:00:00,0.7907,0.7908,0.79,0.7903,3451140000.0
2008-06-02 15:15:00,0.7903,0.7904,0.78965,0.7902,2700800000.0
2008-06-02 15:30:00,0.7902,0.7905,0.7901,0.7902,1665000000.0
2008-06-02 15:45:00,0.7902,0.7904,0.79,0.7904,2838600000.0
2008-06-02 16:00:00,0.7904,0.7904,0.78965,0.79,4442900000.0
2008-06-02 16:15:00,0.79,0.7905,0.7892,0.7903,4151999999.0
2008-06-02 16:30:00,0.7903,0.7905,0.7899,0.7902,3094700000.0
2008-06-02 16:45:00,0.79025,0.7908,0.7902,0.7907,2654100000.0
2008-06-02 17:00:00,0.79075,0.7908,0.79015,0.7903,2818800000.0
2008-06-02 17:15:00,0.7903,0.79045,0.7901,0.7903,2279700000.0
2008-06-02 17:30:00,0.7903,0.7907,0.7902,0.79055,2662200000.0
2008-06-02 17:45:00,0.79055,0.7908,0.7904,0.79065,1868600000.0
2008-06-02 18:00:00,0.79065,0.79085,0.7905,0.7907,754600000.0
2008-06-02 18:15:00,0.7907,0.79085,0.7905,0.79075,658800000.0
2008-06-02 18:30:00,0.7907,0.79225,0.7907,0.79155,1286700000.0
2008-06-02 18:45:00,0.79155,0.79195,0.7915,0.79155,782500000.0
2008-06-02 19:00:00,0.79155,0.79225,0.7915,0.79175,704100000.0
2008-06-02 19:15:00,0.79175,0.7922,0.79165,0.7918,562000000.0
2008-06-02 19:30:00,0.7918,0.79195,0.7912,0.79145,559900000.0
2008-06-02 19:45:00,0.79145,0.79155,0.791,0.791,366100000.0
2008-06-02 20:00:00,0.791,0.791,0.7903,0.79035,635800000.0
2008-06-02 20:15:00,0.79035,0.79095,0.7903,0.79075,328300000.0
2008-06-02 20:30:00,0.7907,0.79085,0.79035,0.7904,181700000.0
2008-06-02 20:45:00,0.7904,0.7907,0.79025,0.79065,182600000.0
2008-06-02 21:00:00,0.7907,0.79075,0.7902,0.7902,107700000.0
2008-06-02 21:15:00,0.7902,0.79045,0.79,0.79015,146700000.0
2008-06-02 21:30:00,0.79015,0.7903,0.7901,0.79015,72700000.0
2008-06-02 21:45:00,0.79015,0.79025,0.7899,0.7902,152800000.0
2008-06-02 22:00:00,0.79025,0.79025,0.78975,0.78975,130400000.0
2008-06-02 22:15:00,0.7898,0.79,0.78962,0.7899,96200000.0
2008-06-02 22:30:00,0.78985,0.7904,0.78985,0.79,116400000.0
2008-06-02 22:45:00,0.79005,0.79005,0.7897,0.78975,135600000.0
2008-06-02 23:00:00,0.78975,0.78985,0.78958,0.7897,165000000.0
2008-06-02 23:15:00,0.78975,0.7899,0.7897,0.78985,263800000.0
2008-06-02 23:30:00,0.78985,0.79015,0.78967,0.7901,187300000.0
2008-06-02 23:45:00,0.79005,0.79055,0.78975,0.79055,259400000.0
2008-06-03 00:00:00,0.79055,0.79055,0.79024,0.79055,531100000.0
2008-06-03 00:15:00,0.7904,0.79085,0.7904,0.7906,744500000.0
2008-06-03 00:30:00,0.7906,0.7907,0.79055,0.79065,434600000.0
2008-06-03 00:45:00,0.79065,0.7908,0.79055,0.79065,735200000.0
2008-06-03 01:00:00,0.7907,0.7908,0.79053,0.7907,452300000.0
2008-06-03 01:15:00,0.7907,0.79085,0.79065,0.79075,92700000.0
2008-06-03 01:30:00,0.7908,0.79085,0.7906,0.7908,229500000.0
2008-06-03 01:45:00,0.7908,0.79085,0.79065,0.7908,513000000.0
2008-06-03 02:00:00,0.7908,0.79101,0.79066,0.791,439400000.0
2008-06-03 02:15:00,0.79055,0.791,0.79055,0.79075,329800000.0
2008-06-03 02:30:00,0.79075,0.7911,0.79075,0.7911,361500000.0
2008-06-03 02:45:00,0.7911,0.7911,0.79095,0.791,652200000.0
2008-06-03 03:00:00,0.791,0.79105,0.79057,0.79105,358000000.0
2008-06-03 03:15:00,0.79105,0.79115,0.79097,0.7911,320200000.0
2008-06-03 03:30:00,0.7911,0.7911,0.79053,0.79085,409700000.0
2008-06-03 03:45:00,0.7909,0.7909,0.79015,0.79015,621100000.0
2008-06-03 04:00:00,0.79015,0.79035,0.78999,0.7902,458000000.0
2008-06-03 04:15:00,0.7902,0.7904,0.78983,0.7904,819500000.0
2008-06-03 04:30:00,0.7904,0.7907,0.79009,0.79025,340000000.0
2008-06-03 04:45:00,0.7904,0.79056,0.79009,0.79055,88500000.0
2008-06-03 05:00:00,0.79045,0.79045,0.78997,0.7903,395021504.0
2008-06-03 05:15:00,0.7903,0.7909,0.7901,0.79077,458200000.0
2008-06-03 05:30:00,0.79089,0.791,0.79061,0.791,200200000.0
2008-06-03 05:45:00,0.791,0.7912,0.79063,0.791,200200000.0
2008-06-03 06:00:00,0.79104,0.7913,0.79088,0.7913,211900000.0
2008-06-03 06:15:00,0.7913,0.7913,0.79104,0.7912,740300000.0
2008-06-03 06:30:00,0.7912,0.7912,0.79105,0.7911,494400000.0
2008-06-03 06:45:00,0.7911,0.7916,0.7911,0.7914,709500000.0
2008-06-03 07:00:00,0.7914,0.7915,0.7911,0.7913,627900000.0
2008-06-03 07:15:00,0.7913,0.79175,0.7913,0.7917,1053100000.0
2008-06-03 07:30:00,0.7917,0.79195,0.7914,0.7919,765500000.0
2008-06-03 07:45:00,0.7919,0.79215,0.79185,0.7919,561500000.0
2008-06-03 08:00:00,0.79185,0.7927,0.7915,0.79255,536100000.0
2008-06-03 08:15:00,0.79255,0.793,0.79225,0.7929,367500000.0
2008-06-03 08:30:00,0.7929,0.7938,0.7927,0.79315,719900000.0
2008-06-03 08:45:00,0.79315,0.79345,0.793,0.7934,589400000.0
2008-06-03 09:00:00,0.79345,0.7935,0.7925,0.79255,580000000.0
2008-06-03 09:15:00,0.79255,0.793,0.79255,0.79275,591900000.0
2008-06-03 09:30:00,0.79275,0.79345,0.7927,0.79275,486600000.0
2008-06-03 09:45:00,0.79275,0.7935,0.7927,0.793,629100000.0
2008-06-03 10:00:00,0.793,0.7932,0.79235,0.7928,558900000.0
2008-06-03 10:15:00,0.7928,0.7931,0.79255,0.7928,742800000.0
2008-06-03 10:30:00,0.7928,0.7938,0.79275,0.79365,873200000.0
2008-06-03 10:45:00,0.7937,0.7939,0.79345,0.7938,678050000.0
2008-06-03 11:00:00,0.79375,0.79385,0.79305,0.79325,596100000.0
2008-06-03 11:15:00,0.79325,0.7937,0.793,0.7935,672000000.0
2008-06-03 11:30:00,0.7935,0.79395,0.79335,0.79375,454275000.0
2008-06-03 11:45:00,0.7938,0.794,0.793,0.7932,549500000.0
2008-06-03 12:00:00,0.7932,0.79325,0.7928,0.7928,413000000.0
2008-06-03 12:15:00,0.7928,0.793,0.7926,0.79275,266500000.0
2008-06-03 12:30:00,0.79275,0.7928,0.79235,0.7928,448400000.0
2008-06-03 12:45:00,0.7928,0.79285,0.79225,0.79245,398400000.0
2008-06-03 13:00:00,0.79245,0.7927,0.79225,0.7927,374200000.0
2008-06-03 13:15:00,0.7927,0.7928,0.79215,0.7924,519400000.0
2008-06-03 13:30:00,0.7924,0.7925,0.792,0.792,370200000.0
2008-06-03 13:45:00,0.792,0.79225,0.7911,0.7911,593000000.0
2008-06-03 14:00:00,0.7911,0.7917,0.79075,0.79115,583700000.0
2008-06-03 14:15:00,0.79115,0.7912,0.7903,0.7904,672800000.0
2008-06-03 14:30:00,0.7904,0.7907,0.79025,0.79055,631200000.0
2008-06-03 14:45:00,0.79055,0.79095,0.79025,0.79025,611700000.0
2008-06-03 15:00:00,0.79025,0.7905,0.7883,0.789,1452200000.0
2008-06-03 15:15:00,0.789,0.789,0.7864,0.7869,1915700000.0
2008-06-03 15:30:00,0.7869,0.787,0.78605,0.7864,1320800000.0
2008-06-03 15:45:00,0.7865,0.7872,0.78635,0.78715,1291900000.0
2008-06-03 16:00:00,0.78715,0.78715,0.7858,0.7869,1424400000.0
2008-06-03 16:15:00,0.7869,0.78695,0.7861,0.7869,1204400000.0
2008-06-03 16:30:00,0.7869,0.78695,0.7864,0.7866,727200000.0
2008-06-03 16:45:00,0.7866,0.7866,0.7862,0.7862,545000000.0
2008-06-03 17:00:00,0.7862,0.7867,0.78605,0.78615,559100000.0
2008-06-03 17:15:00,0.7862,0.7864,0.78605,0.7863,515300000.0
2008-06-03 17:30:00,0.7863,0.7867,0.7861,0.78645,477300000.0
2008-06-03 17:45:00,0.78645,0.7865,0.78615,0.78645,321200000.0
2008-06-03 18:00:00,0.78645,0.78675,0.78615,0.7862,349300000.0
2008-06-03 18:15:00,0.7862,0.7863,0.786,0.786,208500000.0
2008-06-03 18:30:00,0.78605,0.7861,0.7855,0.78565,205900000.0
2008-06-03 18:45:00,0.7857,0.78605,0.7855,0.78605,349400000.0
2008-06-03 19:00:00,0.78605,0.7862,0.78595,0.7861,281600000.0
2008-06-03 19:15:00,0.78605,0.78675,0.7858,0.78655,482200000.0
2008-06-03 19:30:00,0.78655,0.78725,0.78655,0.78715,424100000.0
2008-06-03 19:45:00,0.78715,0.7876,0.78705,0.7875,392600000.0
2008-06-03 20:00:00,0.78745,0.7876,0.7871,0.78725,344600000.0
2008-06-03 20:15:00,0.7873,0.7876,0.78715,0.78725,304500000.0
2008-06-03 20:30:00,0.78725,0.78735,0.787,0.7871,238400000.0
2008-06-03 20:45:00,0.7871,0.78735,0.787,0.7871,216100000.0
2008-06-03 21:00:00,0.787,0.7871,0.7865,0.78675,219300000.0
2008-06-03 21:15:00,0.78675,0.78695,0.78655,0.78675,121300000.0
2008-06-03 21:30:00,0.78675,0.787,0.7867,0.7869,145200000.0
2008-06-03 21:45:00,0.78685,0.787,0.78685,0.78685,50200000.0
2008-06-03 22:00:00,0.78685,0.78695,0.78675,0.7868,85200000.0
2008-06-03 22:15:00,0.78685,0.7869,0.78665,0.7868,108700000.0
2008-06-03 22:30:00,0.7868,0.78685,0.7866,0.78685,116000000.0
2008-06-03 22:45:00,0.78685,0.787,0.7865,0.7865,233930038.0
2008-06-03 23:00:00,0.7864,0.78695,0.7863,0.78675,91800000.0
2008-06-03 23:15:00,0.78675,0.7868,0.7865,0.7867,209000000.0
2008-06-03 23:30:00,0.7866,0.7869,0.7864,0.7866,669100000.0
2008-06-03 23:45:00,0.7866,0.7866,0.7865,0.7866,480000000.0
2008-06-04 00:00:00,0.7866,0.7869,0.7866,0.7867,365800000.0
2008-06-04 00:15:00,0.7867,0.78685,0.7866,0.78685,595200000.0
2008-06-04 00:30:00,0.78685,0.78715,0.7866,0.7871,308699999.0
2008-06-04 00:45:00,0.7871,0.7874,0.787,0.7872,197400000.0
2008-06-04 01:00:00,0.7872,0.78745,0.7868,0.7873,366000000.0
2008-06-04 01:15:00,0.78725,0.78765,0.78725,0.7876,321300000.0
2008-06-04 01:30:00,0.7876,0.7877,0.787,0.7875,368400000.0
2008-06-04 01:45:00,0.7875,0.7876,0.78721,0.7875,440600000.0
2008-06-04 02:00:00,0.7875,0.7876,0.7872,0.7874,669525000.0
2008-06-04 02:15:00,0.7874,0.7875,0.7873,0.7873,453900000.0
2008-06-04 02:30:00,0.7873,0.7873,0.7868,0.787,375150000.0
2008-06-04 02:45:00,0.78677,0.7872,0.78665,0.7867,779600000.0
2008-06-04 03:00:00,0.7867,0.7871,0.7867,0.7869,1080400000.0
2008-06-04 03:15:00,0.787,0.7871,0.7869,0.7869,893200000.0
2008-06-04 03:30:00,0.7869,0.7877,0.7869,0.7873,1732800000.0
2008-06-04 03:45:00,0.78725,0.7873,0.7866,0.7866,1172300000.0
2008-06-04 04:00:00,0.7866,0.787,0.7866,0.7868,683300000.0
2008-06-04 04:15:00,0.7868,0.78715,0.7868,0.7871,878000000.0
2008-06-04 04:30:00,0.7871,0.7875,0.78695,0.7873,1232800000.0
2008-06-04 04:45:00,0.7873,0.7876,0.7872,0.7875,855300000.0
2008-06-04 05:00:00,0.7875,0.7877,0.7874,0.7875,959200000.0
2008-06-04 05:15:00,0.7875,0.7875,0.7871,0.7872,988100000.0
2008-06-04 05:30:00,0.7872,0.7873,0.78695,0.787,1229099999.0
2008-06-04 05:45:00,0.787,0.7871,0.7868,0.7869,1192500001.0
2008-06-04 06:00:00,0.7869,0.7869,0.7866,0.7868,1201200001.0
2008-06-04 06:15:00,0.7868,0.7872,0.7868,0.7872,708000002.0
2008-06-04 06:30:00,0.7872,0.7875,0.7872,0.7874,970000000.0
2008-06-04 06:45:00,0.7874,0.7875,0.7872,0.7873,1127800001.0
2008-06-04 07:00:00,0.7873,0.7874,0.7866,0.787,2103200000.0
2008-06-04 07:15:00,0.787,0.7871,0.7868,0.7868,1467300000.0
2008-06-04 07:30:00,0.7868,0.78775,0.7867,0.7876,2272499999.0
2008-06-04 07:45:00,0.7876,0.78785,0.7876,0.7878,848600000.0
2008-06-04 08:00:00,0.7878,0.78875,0.7877,0.78855,2015319127.0
2008-06-04 08:15:00,0.78855,0.78895,0.7883,0.78865,1852140000.0
2008-06-04 08:30:00,0.78865,0.7891,0.7885,0.7888,1224100000.0
2008-06-04 08:45:00,0.78885,0.7891,0.7886,0.7891,888200000.0
2008-06-04 09:00:00,0.7891,0.7893,0.7886,0.78915,595900000.0
2008-06-04 09:15:00,0.78915,0.7894,0.7888,0.7891,679925000.0
2008-06-04 09:30:00,0.78905,0.78965,0.789,0.7896,715400000.0
2008-06-04 09:45:00,0.7896,0.78975,0.78885,0.78915,566600000.0
2008-06-04 10:00:00,0.7891,0.78975,0.789,0.7893,321000000.0
2008-06-04 10:15:00,0.78935,0.7907,0.7893,0.7901,567625000.0
2008-06-04 10:30:00,0.79055,0.7917,0.79025,0.7906,831200000.0
2008-06-04 10:45:00,0.79065,0.7912,0.7903,0.7903,467024967.0
2008-06-04 11:00:00,0.7904,0.7908,0.7899,0.7905,707700000.0
2008-06-04 11:15:00,0.7905,0.7907,0.7903,0.7906,438400000.0
2008-06-04 11:30:00,0.7906,0.7908,0.7903,0.7907,454500000.0
2008-06-04 11:45:00,0.7907,0.79105,0.7905,0.7906,479200000.0
2008-06-04 12:00:00,0.7906,0.7911,0.7903,0.7908,381800000.0
2008-06-04 12:15:00,0.7908,0.7911,0.7905,0.7906,248600000.0
2008-06-04 12:30:00,0.7906,0.79115,0.79055,0.7909,346300000.0
2008-06-04 12:45:00,0.79085,0.791,0.79005,0.7903,426450000.0
2008-06-04 13:00:00,0.7903,0.7908,0.79005,0.79005,443600000.0
2008-06-04 13:15:00,0.79005,0.7907,0.79,0.79065,396400000.0
2008-06-04 13:30:00,0.7906,0.7909,0.7903,0.7903,402100000.0
2008-06-04 13:45:00,0.7903,0.7905,0.79015,0.7904,308700000.0
2008-06-04 14:00:00,0.7904,0.7907,0.79015,0.7904,470600000.0
2008-06-04 14:15:00,0.7904,0.7905,0.78955,0.78985,841000000.0
2008-06-04 14:30:00,0.78985,0.7909,0.78975,0.79085,727300000.0
2008-06-04 14:45:00,0.79085,0.791,0.7906,0.79065,702200000.0
2008-06-04 15:00:00,0.79065,0.79075,0.7904,0.7905,557425000.0
2008-06-04 15:15:00,0.7905,0.79055,0.7897,0.78975,555100000.0
2008-06-04 15:30:00,0.78975,0.78995,0.7893,0.7894,609000000.0
2008-06-04 15:45:00,0.7894,0.7903,0.7892,0.7893,762962058.0
2008-06-04 16:00:00,0.7893,0.7906,0.7892,0.7905,941000000.0
2008-06-04 16:15:00,0.7905,0.79085,0.7903,0.79085,640600000.0
2008-06-04 16:30:00,0.7908,0.79115,0.79005,0.79055,964925000.0
2008-06-04 16:45:00,0.79055,0.7909,0.7904,0.79065,856600000.0
2008-06-04 17:00:00,0.79065,0.7909,0.78995,0.79005,848000000.0
2008-06-04 17:15:00,0.7901,0.7903,0.7898,0.7901,779500000.0
2008-06-04 17:30:00,0.7901,0.79035,0.7899,0.7903,421000000.0
2008-06-04 17:45:00,0.7903,0.7906,0.79025,0.79045,362200000.0
2008-06-04 18:00:00,0.79045,0.791,0.7903,0.79045,530200000.0
2008-06-04 18:15:00,0.79045,0.79085,0.7904,0.7908,481900000.0
2008-06-04 18:30:00,0.79075,0.79075,0.79025,0.79045,475200000.0
2008-06-04 18:45:00,0.7905,0.79075,0.79015,0.79065,357000000.0
2008-06-04 19:00:00,0.7906,0.7906,0.7902,0.79035,246100000.0
2008-06-04 19:15:00,0.79035,0.79035,0.79005,0.7902,273400000.0
2008-06-04 19:30:00,0.7902,0.7903,0.7901,0.79015,284600000.0
2008-06-04 19:45:00,0.7901,0.79025,0.79,0.79015,238400000.0
2008-06-04 20:00:00,0.79015,0.7905,0.78995,0.7904,239400000.0
2008-06-04 20:15:00,0.7904,0.79055,0.7903,0.79035,151600000.0
2008-06-04 20:30:00,0.79035,0.79055,0.79015,0.7903,168900000.0
2008-06-04 20:45:00,0.7903,0.79035,0.78955,0.7899,593700000.0
2008-06-04 21:00:00,0.7899,0.7899,0.7895,0.7897,247100000.0
2008-06-04 21:15:00,0.7897,0.78975,0.78915,0.7893,288600000.0
2008-06-04 21:30:00,0.7893,0.7896,0.78925,0.78945,148900000.0
2008-06-04 21:45:00,0.78945,0.7897,0.7894,0.7896,200900000.0
2008-06-04 22:00:00,0.78955,0.78975,0.7895,0.78965,92300000.0
2008-06-04 22:15:00,0.78965,0.7898,0.78935,0.7897,95800000.0
2008-06-04 22:30:00,0.78969,0.7898,0.78957,0.7896,118200000.0
2008-06-04 22:45:00,0.7896,0.7896,0.78918,0.7892,137100000.0
2008-06-04 23:00:00,0.7893,0.7896,0.7893,0.7895,110100000.0
2008-06-04 23:15:00,0.7895,0.78965,0.7893,0.78955,74300000.0
2008-06-04 23:30:00,0.78955,0.78955,0.7893,0.7894,105300000.0
2008-06-04 23:45:00,0.7891,0.7894,0.7889,0.7893,157100000.0
2008-06-05 00:00:00,0.7893,0.7895,0.7892,0.7894,217600000.0
2008-06-05 00:15:00,0.7894,0.78948,0.78922,0.78945,289000000.0
2008-06-05 00:30:00,0.7894,0.7896,0.78935,0.7896,213700000.0
2008-06-05 00:45:00,0.7896,0.7898,0.78935,0.78964,378600000.0
2008-06-05 01:00:00,0.7897,0.7903,0.7897,0.79005,249600000.0
2008-06-05 01:15:00,0.79,0.79005,0.78985,0.7899,77100000.0
2008-06-05 01:30:00,0.7899,0.7902,0.7899,0.79,183500000.0
2008-06-05 01:45:00,0.79,0.79,0.7897,0.7899,104000000.0
2008-06-05 02:00:00,0.7899,0.7901,0.7899,0.78995,170100000.0
2008-06-05 02:15:00,0.78995,0.7901,0.78965,0.7897,251400000.0
2008-06-05 02:30:00,0.7897,0.7899,0.7896,0.78965,145500000.0
2008-06-05 02:45:00,0.7897,0.7898,0.7895,0.7898,232100000.0
2008-06-05 03:00:00,0.7898,0.78985,0.7894,0.7894,277100000.0
2008-06-05 03:15:00,0.7894,0.7898,0.789,0.7892,462600000.0
2008-06-05 03:30:00,0.7892,0.7893,0.7888,0.78915,496800000.0
2008-06-05 03:45:00,0.78915,0.78925,0.78855,0.78865,356200000.0
2008-06-05 04:00:00,0.78865,0.7889,0.7884,0.7888,312500000.0
2008-06-05 04:15:00,0.7888,0.789,0.7886,0.78895,283600000.0
2008-06-05 04:30:00,0.78895,0.7891,0.78885,0.789,147400000.0
2008-06-05 04:45:00,0.789,0.78915,0.7887,0.78905,235500000.0
2008-06-05 05:00:00,0.78905,0.7893,0.7889,0.78915,101300000.0
2008-06-05 05:15:00,0.7892,0.78925,0.7887,0.789,102700000.0
2008-06-05 05:30:00,0.78895,0.78905,0.7888,0.7889,93000000.0
2008-06-05 05:45:00,0.7889,0.78905,0.78865,0.789,111300000.0
2008-06-05 06:00:00,0.789,0.7892,0.7888,0.7892,137100000.0
2008-06-05 06:15:00,0.7892,0.7893,0.78905,0.78915,107500000.0
2008-06-05 06:30:00,0.7892,0.7895,0.78915,0.78915,100300000.0
2008-06-05 06:45:00,0.78915,0.7893,0.7891,0.7893,59400000.0
2008-06-05 07:00:00,0.7893,0.7893,0.78905,0.7891,189400000.0
2008-06-05 07:15:00,0.7891,0.7892,0.7889,0.7891,215300000.0
2008-06-05 07:30:00,0.7891,0.78965,0.789,0.78955,202200000.0
2008-06-05 07:45:00,0.78955,0.7906,0.7895,0.79045,402000000.0
2008-06-05 08:00:00,0.79045,0.7913,0.7901,0.7911,397600000.0
2008-06-05 08:15:00,0.7911,0.7916,0.791,0.7915,593600000.0
2008-06-05 08:30:00,0.79155,0.79205,0.79155,0.7916,662900000.0
2008-06-05 08:45:00,0.7916,0.7917,0.79055,0.79075,725300000.0
2008-06-05 09:00:00,0.7908,0.79175,0.7904,0.7911,635200000.0
2008-06-05 09:15:00,0.79105,0.7913,0.79075,0.79095,325700000.0
2008-06-05 09:30:00,0.791,0.7912,0.7905,0.791,535000000.0
2008-06-05 09:45:00,0.791,0.7917,0.7907,0.79155,451600000.0
2008-06-05 10:00:00,0.79155,0.79165,0.7906,0.7906,608900000.0
2008-06-05 10:15:00,0.7906,0.79115,0.7905,0.79115,535200000.0
2008-06-05 10:30:00,0.79115,0.7914,0.79075,0.7914,532700000.0
2008-06-05 10:45:00,0.79135,0.79215,0.7911,0.7919,529700000.0
2008-06-05 11:00:00,0.7919,0.7919,0.79125,0.7917,423100000.0
2008-06-05 11:15:00,0.7917,0.7917,0.7912,0.7913,368900000.0
2008-06-05 11:30:00,0.7913,0.7914,0.7908,0.7912,450100000.0
2008-06-05 11:45:00,0.7912,0.7916,0.7906,0.79075,650900000.0
2008-06-05 12:00:00,0.7907,0.79085,0.78965,0.7898,686800000.0
2008-06-05 12:15:00,0.78985,0.7902,0.7897,0.7898,473300000.0
2008-06-05 12:30:00,0.7897,0.79065,0.78965,0.79045,439400000.0
2008-06-05 12:45:00,0.79045,0.7906,0.7901,0.7903,472100000.0
2008-06-05 13:00:00,0.7903,0.7904,0.7897,0.7899,388400000.0
2008-06-05 13:15:00,0.7899,0.79055,0.7895,0.7896,373000000.0
2008-06-05 13:30:00,0.7896,0.79,0.78925,0.7895,368020000.0
2008-06-05 13:45:00,0.7896,0.7901,0.7893,0.78985,723450000.0
2008-06-05 14:00:00,0.78985,0.79,0.7895,0.7896,431190000.0
2008-06-05 14:15:00,0.7896,0.7899,0.7894,0.7894,393210000.0
2008-06-05 14:30:00,0.7894,0.79095,0.7886,0.7902,776630000.0
2008-06-05 14:45:00,0.7902,0.7933,0.7902,0.79275,725340000.0
2008-06-05 15:00:00,0.79275,0.79385,0.79215,0.7938,647100000.0
2008-06-05 15:15:00,0.7938,0.79525,0.7937,0.79475,674170000.0
2008-06-05 15:30:00,0.7948,0.79525,0.794,0.7945,599000000.0
2008-06-05 15:45:00,0.79455,0.7954,0.79435,0.7953,482700000.0
2008-06-05 16:00:00,0.7953,0.79585,0.7948,0.7958,566500000.0
2008-06-05 16:15:00,0.7958,0.79585,0.79445,0.79465,493600000.0
2008-06-05 16:30:00,0.7947,0.79525,0.79455,0.79495,421500000.0
2008-06-05 16:45:00,0.79495,0.79525,0.7946,0.79475,399900000.0
2008-06-05 17:00:00,0.7947,0.7956,0.7947,0.79555,429300000.0
2008-06-05 17:15:00,0.79555,0.7956,0.7951,0.7953,348700000.0
2008-06-05 17:30:00,0.7953,0.7954,0.79515,0.79535,259000000.0
2008-06-05 17:45:00,0.7954,0.79555,0.7949,0.79535,432600000.0
2008-06-05 18:00:00,0.79535,0.79625,0.7953,0.796,354800000.0
2008-06-05 18:15:00,0.796,0.79625,0.79595,0.796,234300000.0
2008-06-05 18:30:00,0.796,0.7961,0.79555,0.7957,296500000.0
2008-06-05 18:45:00,0.7957,0.7962,0.79565,0.79605,274900000.0
2008-06-05 19:00:00,0.796,0.7961,0.7958,0.79585,81600000.0
2008-06-05 19:15:00,0.7958,0.79595,0.79565,0.7958,84000000.0
2008-06-05 19:30:00,0.79585,0.7961,0.7957,0.79595,84000000.0
2008-06-05 19:45:00,0.7959,0.7961,0.79575,0.7959,72900000.0
2008-06-05 20:00:00,0.79585,0.79615,0.79575,0.796,102900000.0
2008-06-05 20:15:00,0.79595,0.79635,0.79565,0.79615,132900000.0
2008-06-05 20:30:00,0.7962,0.79645,0.796,0.79605,104700000.0
2008-06-05 20:45:00,0.7961,0.79625,0.7955,0.7956,96600000.0
2008-06-05 21:00:00,0.79555,0.7958,0.7955,0.79565,72600000.0
2008-06-05 21:15:00,0.7957,0.79595,0.7954,0.79555,104100000.0
2008-06-05 21:30:00,0.79555,0.796,0.7955,0.7958,71800000.0
2008-06-05 21:45:00,0.79575,0.79615,0.7956,0.79605,73200000.0
2008-06-05 22:00:00,0.79605,0.7964,0.79605,0.79615,97700000.0
2008-06-05 22:15:00,0.7962,0.79625,0.7961,0.79625,126000000.0
2008-06-05 22:30:00,0.79625,0.79635,0.7961,0.7962,502200000.0
2008-06-05 22:45:00,0.7962,0.7963,0.796,0.796,270400000.0
2008-06-05 23:00:00,0.796,0.7962,0.7959,0.7961,302800000.0
2008-06-05 23:15:00,0.7961,0.7962,0.796,0.796,244700000.0
2008-06-05 23:30:00,0.796,0.79615,0.7959,0.7961,177900000.0
2008-06-05 23:45:00,0.7961,0.7961,0.7958,0.7958,198900000.0
2008-06-06 00:00:00,0.7958,0.79615,0.7958,0.7959,469900000.0
2008-06-06 00:15:00,0.7959,0.796,0.7957,0.796,690500000.0
2008-06-06 00:30:00,0.796,0.7962,0.79595,0.79615,526000000.0
2008-06-06 00:45:00,0.7961,0.7962,0.79599,0.79615,488800000.0
2008-06-06 01:00:00,0.7961,0.7963,0.7961,0.7962,581900000.0
2008-06-06 01:15:00,0.7962,0.79625,0.7959,0.796,402200000.0
2008-06-06 01:30:00,0.796,0.7963,0.796,0.7963,276800000.0
2008-06-06 01:45:00,0.7963,0.79655,0.7957,0.7961,929200000.0
2008-06-06 02:00:00,0.7961,0.7962,0.7958,0.7959,821200000.0
2008-06-06 02:15:00,0.7959,0.79615,0.7956,0.7956,1095700000.0
2008-06-06 02:30:00,0.7956,0.7958,0.7956,0.79565,1611000000.0
2008-06-06 02:45:00,0.7956,0.7959,0.7956,0.7958,1726100000.0
2008-06-06 03:00:00,0.79585,0.79625,0.7958,0.796,1839700000.0
2008-06-06 03:15:00,0.796,0.79615,0.7954,0.7958,707599999.0
2008-06-06 03:30:00,0.7958,0.7958,0.79541,0.7958,977099997.0
2008-06-06 03:45:00,0.79554,0.79605,0.79554,0.79605,684400000.0
2008-06-06 04:00:00,0.79605,0.7961,0.7957,0.7958,504000000.0
2008-06-06 04:15:00,0.7958,0.79603,0.7956,0.79595,1180600000.0
2008-06-06 04:30:00,0.796,0.7961,0.7957,0.79575,828100000.0
2008-06-06 04:45:00,0.79547,0.7958,0.79545,0.79575,328000000.0
2008-06-06 05:00:00,0.79575,0.79585,0.79544,0.7958,885099998.0
2008-06-06 05:15:00,0.79585,0.7959,0.79555,0.79572,365600001.0
2008-06-06 05:30:00,0.79585,0.79585,0.7953,0.7955,818499998.0
2008-06-06 05:45:00,0.7955,0.7956,0.79536,0.7956,422400000.0
2008-06-06 06:00:00,0.7956,0.7957,0.79536,0.79555,563899998.0
2008-06-06 06:15:00,0.79555,0.7956,0.79527,0.79527,458100000.0
2008-06-06 06:30:00,0.7955,0.7962,0.79535,0.7962,300000000.0
2008-06-06 06:45:00,0.7962,0.7962,0.79565,0.796,1122000001.0
2008-06-06 07:00:00,0.796,0.79635,0.7959,0.79635,796200000.0
2008-06-06 07:15:00,0.79635,0.7965,0.79583,0.79583,633400000.0
2008-06-06 07:30:00,0.79615,0.7966,0.7958,0.7966,825700000.0
2008-06-06 07:45:00,0.7966,0.7972,0.79635,0.7968,2667199996.0
2008-06-06 08:00:00,0.7968,0.7968,0.79555,0.796,1825000002.0
2008-06-06 08:15:00,0.796,0.7965,0.7959,0.7964,784400000.0
2008-06-06 08:30:00,0.7964,0.7967,0.7961,0.79665,280700000.0
2008-06-06 08:45:00,0.79665,0.79765,0.79635,0.7976,856300000.0
2008-06-06 09:00:00,0.7976,0.7978,0.79705,0.79775,945500000.0
2008-06-06 09:15:00,0.79775,0.79805,0.7974,0.7976,1234500000.0
2008-06-06 09:30:00,0.7976,0.7978,0.79715,0.79725,868700000.0
2008-06-06 09:45:00,0.7973,0.7977,0.79705,0.7974,1597200000.0
2008-06-06 10:00:00,0.7974,0.79765,0.79705,0.7974,1220500000.0
2008-06-06 10:15:00,0.7974,0.79785,0.79725,0.7975,1227300000.0
2008-06-06 10:30:00,0.7975,0.79755,0.7971,0.7974,765400000.0
2008-06-06 10:45:00,0.7974,0.79765,0.7972,0.7974,945300000.0
2008-06-06 11:00:00,0.79735,0.7977,0.79715,0.79715,1403400000.0
2008-06-06 11:15:00,0.79715,0.7973,0.79645,0.79665,1284300000.0
2008-06-06 11:30:00,0.7966,0.79695,0.79635,0.79675,514600000.0
2008-06-06 11:45:00,0.79675,0.79765,0.79675,0.7973,399900000.0
2008-06-06 12:00:00,0.7973,0.7978,0.79705,0.7974,422700000.0
2008-06-06 12:15:00,0.7974,0.79775,0.79735,0.79755,196900000.0
2008-06-06 12:30:00,0.7976,0.7976,0.797,0.7971,450700000.0
2008-06-06 12:45:00,0.79705,0.7971,0.7961,0.7965,373300000.0
2008-06-06 13:00:00,0.7965,0.7968,0.7964,0.7967,304200000.0
2008-06-06 13:15:00,0.79665,0.797,0.7966,0.79695,239000000.0
2008-06-06 13:30:00,0.79695,0.797,0.79665,0.7968,277400000.0
2008-06-06 13:45:00,0.7968,0.79705,0.7967,0.7969,364300000.0
2008-06-06 14:00:00,0.7969,0.79735,0.79685,0.79695,534000000.0
2008-06-06 14:15:00,0.7969,0.79843,0.7966,0.7978,678700000.0
2008-06-06 14:30:00,0.7978,0.79958,0.7975,0.7981,922680000.0
2008-06-06 14:45:00,0.7981,0.79935,0.7978,0.79905,834000000.0
2008-06-06 15:00:00,0.799,0.79975,0.7989,0.799,836400000.0
2008-06-06 15:15:00,0.799,0.79935,0.7986,0.7993,745700000.0
2008-06-06 15:30:00,0.79935,0.7995,0.7986,0.7988,814600000.0
2008-06-06 15:45:00,0.7988,0.79895,0.7983,0.79875,816500000.0
2008-06-06 16:00:00,0.79875,0.79945,0.79855,0.7989,743400000.0
2008-06-06 16:15:00,0.79895,0.7993,0.7986,0.7986,576900000.0
2008-06-06 16:30:00,0.7986,0.7995,0.7986,0.7988,656600000.0
2008-06-06 16:45:00,0.7988,0.799,0.7984,0.7987,506300000.0
2008-06-06 17:00:00,0.79875,0.7988,0.79765,0.798,677400000.0
2008-06-06 17:15:00,0.798,0.79895,0.7977,0.79885,613000000.0
2008-06-06 17:30:00,0.79885,0.7989,0.7984,0.7985,458700000.0
2008-06-06 17:45:00,0.7985,0.7988,0.7984,0.79865,266200000.0
2008-06-06 18:00:00,0.7987,0.79895,0.7985,0.7989,328239217.0
2008-06-06 18:15:00,0.7989,0.79925,0.79875,0.79925,294400000.0
2008-06-06 18:30:00,0.7992,0.7993,0.79885,0.7989,234600000.0
2008-06-06 18:45:00,0.7989,0.7992,0.79885,0.79905,227600000.0
2008-06-06 19:00:00,0.7991,0.79945,0.799,0.7993,234100000.0
2008-06-06 19:15:00,0.7993,0.7994,0.79895,0.79925,251800000.0
2008-06-06 19:30:00,0.7993,0.7993,0.79895,0.799,184200000.0
2008-06-06 19:45:00,0.799,0.79935,0.79895,0.7992,228100000.0
2008-06-06 20:00:00,0.7992,0.7998,0.79915,0.7996,280450000.0
2008-06-06 20:15:00,0.7996,0.8,0.79905,0.7998,330100000.0
2008-06-06 20:30:00,0.7998,0.7999,0.7994,0.7997,220500000.0
2008-06-06 20:45:00,0.7997,0.8,0.7996,0.7997,140300000.0
2008-06-06 21:00:00,0.79975,0.7999,0.79935,0.7995,162100000.0
2008-06-06 21:15:00,0.79955,0.79995,0.79935,0.79985,118700000.0
2008-06-06 21:30:00,0.79985,0.8001,0.79985,0.80005,130600000.0
2008-06-06 21:45:00,0.8,0.8006,0.79995,0.8005,172100000.0
2008-06-06 22:00:00,0.8006,0.8008,0.8004,0.8006,42300000.0
2008-06-06 22:15:00,0.8006,0.8007,0.80025,0.8004,113500000.0
2008-06-06 22:30:00,0.8004,0.80065,0.8003,0.80065,172900000.0
2008-06-06 22:45:00,0.80065,0.80065,0.8002,0.80035,324000000.0
2008-06-08 23:00:00,0.80159,0.8017,0.8014,0.8015,567900000.0
2008-06-08 23:15:00,0.80135,0.80155,0.80105,0.8015,719099996.0
2008-06-08 23:30:00,0.8012,0.8015,0.8011,0.8015,536900000.0
2008-06-08 23:45:00,0.8013,0.8015,0.8011,0.8013,806899999.0
2008-06-09 00:00:00,0.8013,0.80165,0.8011,0.8014,221200000.0
2008-06-09 00:15:00,0.8014,0.8017,0.80125,0.8016,459000003.0
2008-06-09 00:30:00,0.8016,0.8016,0.80104,0.80111,329200000.0
2008-06-09 00:45:00,0.801,0.80122,0.8008,0.8009,438400000.0
2008-06-09 01:00:00,0.801,0.801,0.80065,0.8008,904099999.0
2008-06-09 01:15:00,0.8007,0.8009,0.8005,0.8007,770000001.0
2008-06-09 01:30:00,0.8007,0.80075,0.8004,0.8005,528500000.0
2008-06-09 01:45:00,0.8005,0.8008,0.8005,0.8006,583399998.0
2008-06-09 02:00:00,0.8006,0.80085,0.8005,0.8008,2059999995.0
2008-06-09 02:15:00,0.8008,0.80095,0.80055,0.8007,3408800005.0
2008-06-09 02:30:00,0.8007,0.80095,0.80065,0.80085,1285500002.0
2008-06-09 02:45:00,0.80085,0.801,0.8008,0.8009,2444400002.0
2008-06-09 03:00:00,0.8009,0.8016,0.8008,0.80145,3639899998.0
2008-06-09 03:15:00,0.80145,0.8015,0.80111,0.8014,1211700003.0
2008-06-09 03:30:00,0.8014,0.80185,0.8013,0.8018,2333500004.0
2008-06-09 03:45:00,0.8018,0.80195,0.8015,0.8016,4076600001.0
2008-06-09 04:00:00,0.8016,0.80175,0.8015,0.80155,1657900007.0
2008-06-09 04:15:00,0.8016,0.8018,0.8015,0.8017,669000001.0
2008-06-09 04:30:00,0.8017,0.802,0.8016,0.80195,2313399997.0
2008-06-09 04:45:00,0.80195,0.8022,0.80195,0.80215,1056200003.0
2008-06-09 05:00:00,0.80207,0.80215,0.8017,0.8021,1037700002.0
2008-06-09 05:15:00,0.8021,0.8021,0.80154,0.8017,728100002.0
2008-06-09 05:30:00,0.8017,0.8021,0.80148,0.8021,547899999.0
2008-06-09 05:45:00,0.8021,0.8021,0.80165,0.80165,672600011.0
2008-06-09 06:00:00,0.8017,0.8018,0.80153,0.8016,143000000.0
2008-06-09 06:15:00,0.8016,0.8017,0.8013,0.8015,171000000.0
2008-06-09 06:30:00,0.8015,0.8015,0.80105,0.8011,315900000.0
2008-06-09 06:45:00,0.8011,0.8013,0.80105,0.80115,166600000.0
2008-06-09 07:00:00,0.80115,0.80125,0.80085,0.80105,224600000.0
2008-06-09 07:15:00,0.80105,0.8015,0.801,0.8015,265200000.0
2008-06-09 07:30:00,0.8015,0.8018,0.8014,0.8016,287700000.0
2008-06-09 07:45:00,0.8016,0.8018,0.8015,0.8016,341000000.0
2008-06-09 08:00:00,0.8016,0.8016,0.80025,0.8005,437492000.0
2008-06-09 08:15:00,0.8005,0.80085,0.8003,0.8006,544600000.0
2008-06-09 08:30:00,0.80055,0.8019,0.8005,0.80185,370500000.0
2008-06-09 08:45:00,0.8019,0.8025,0.80165,0.8018,477100000.0
2008-06-09 09:00:00,0.8018,0.80215,0.8016,0.8016,753000000.0
2008-06-09 09:15:00,0.80165,0.80235,0.8016,0.8022,482700000.0
2008-06-09 09:30:00,0.80225,0.80335,0.8021,0.8027,893000000.0
2008-06-09 09:45:00,0.8027,0.80305,0.80265,0.8028,574700000.0
2008-06-09 10:00:00,0.8028,0.8028,0.80185,0.80185,427600000.0
2008-06-09 10:15:00,0.8018,0.80195,0.80105,0.80105,479300000.0
2008-06-09 10:30:00,0.8008,0.80155,0.79945,0.8009,1065160000.0
2008-06-09 10:45:00,0.8009,0.8016,0.8002,0.8003,740000000.0
2008-06-09 11:00:00,0.8003,0.80075,0.7997,0.80045,907300000.0
2008-06-09 11:15:00,0.8004,0.80055,0.7997,0.7997,674500000.0
2008-06-09 11:30:00,0.7997,0.8,0.7988,0.799,699900000.0
2008-06-09 11:45:00,0.79905,0.79945,0.7985,0.7994,559500000.0
2008-06-09 12:00:00,0.7994,0.8,0.7994,0.79995,575700000.0
2008-06-09 12:15:00,0.79995,0.80005,0.7995,0.7996,546000000.0
2008-06-09 12:30:00,0.7996,0.7996,0.79895,0.7992,388200000.0
2008-06-09 12:45:00,0.7992,0.7998,0.7989,0.79895,480700000.0
2008-06-09 13:00:00,0.79895,0.799,0.7982,0.79825,604600000.0
2008-06-09 13:15:00,0.7982,0.79865,0.798,0.79855,470500000.0
2008-06-09 13:30:00,0.7986,0.79875,0.7985,0.79865,305000000.0
2008-06-09 13:45:00,0.79865,0.79865,0.798,0.7982,380800000.0
2008-06-09 14:00:00,0.7982,0.79825,0.79685,0.79745,565100000.0
2008-06-09 14:15:00,0.7974,0.79755,0.7965,0.7969,515300000.0
2008-06-09 14:30:00,0.7969,0.7971,0.7965,0.79675,429200000.0
2008-06-09 14:45:00,0.79675,0.7968,0.79565,0.79625,632600000.0
2008-06-09 15:00:00,0.79625,0.7964,0.79595,0.7963,424400000.0
2008-06-09 15:15:00,0.7963,0.7965,0.7949,0.7958,638700000.0
2008-06-09 15:30:00,0.7958,0.7958,0.79405,0.79415,758200000.0
2008-06-09 15:45:00,0.7941,0.7948,0.7941,0.79455,708900000.0
2008-06-09 16:00:00,0.7945,0.7947,0.79335,0.7943,496700000.0
2008-06-09 16:15:00,0.7943,0.795,0.7935,0.795,624300000.0
2008-06-09 16:30:00,0.795,0.79625,0.79495,0.7961,711500000.0
2008-06-09 16:45:00,0.7961,0.79665,0.7956,0.7957,566500000.0
2008-06-09 17:00:00,0.7957,0.7961,0.7953,0.7954,439000000.0
2008-06-09 17:15:00,0.79535,0.79555,0.79485,0.79515,458000000.0
2008-06-09 17:30:00,0.7951,0.79565,0.79485,0.7956,590200000.0
2008-06-09 17:45:00,0.7956,0.796,0.7954,0.79555,403200000.0
2008-06-09 18:00:00,0.79555,0.7959,0.7955,0.7958,549600000.0
2008-06-09 18:15:00,0.7958,0.7963,0.79555,0.79585,518400000.0
2008-06-09 18:30:00,0.7958,0.79585,0.79455,0.7948,558000000.0
2008-06-09 18:45:00,0.7948,0.79515,0.794,0.79435,739300000.0
2008-06-09 19:00:00,0.7944,0.79445,0.7924,0.79265,908700000.0
2008-06-09 19:15:00,0.79265,0.79325,0.7925,0.793,758600000.0
2008-06-09 19:30:00,0.793,0.7935,0.7929,0.79335,530900000.0
2008-06-09 19:45:00,0.79335,0.7936,0.7932,0.7932,524600000.0
2008-06-09 20:00:00,0.79325,0.7942,0.7932,0.7934,603000000.0
2008-06-09 20:15:00,0.7934,0.79345,0.79255,0.7927,542600000.0
2008-06-09 20:30:00,0.7927,0.79295,0.7922,0.79275,380700000.0
2008-06-09 20:45:00,0.79275,0.79275,0.79235,0.7925,289600000.0
2008-06-09 21:00:00,0.7925,0.7927,0.79225,0.79235,167500000.0
2008-06-09 21:15:00,0.7924,0.79265,0.7923,0.7924,305800000.0
2008-06-09 21:30:00,0.7924,0.79245,0.7916,0.79185,317600000.0
2008-06-09 21:45:00,0.7918,0.79205,0.7917,0.7919,223100000.0
2008-06-09 22:00:00,0.79185,0.79196,0.79155,0.79188,245800000.0
2008-06-09 22:15:00,0.79185,0.7923,0.79185,0.7921,133900000.0
2008-06-09 22:30:00,0.7921,0.7921,0.7917,0.7917,119200000.0
2008-06-09 22:45:00,0.7917,0.7921,0.7916,0.7921,121900000.0
2008-06-09 23:00:00,0.79203,0.7924,0.79172,0.7922,400800000.0
2008-06-09 23:15:00,0.7921,0.7922,0.7918,0.79215,237600000.0
2008-06-09 23:30:00,0.7921,0.7923,0.79205,0.7922,79800000.0
2008-06-09 23:45:00,0.79215,0.79225,0.79185,0.7922,386800000.0
2008-06-10 00:00:00,0.7922,0.79235,0.79191,0.79219,295180004.0
2008-06-10 00:15:00,0.7923,0.79265,0.7922,0.79265,881188001.0
2008-06-10 00:30:00,0.79265,0.79275,0.79236,0.79265,288696000.0
2008-06-10 00:45:00,0.79265,0.79265,0.7924,0.7925,822899996.0
2008-06-10 01:00:00,0.7925,0.7926,0.79183,0.792,963580000.0
2008-06-10 01:15:00,0.79195,0.79265,0.79185,0.7926,830580001.0
2008-06-10 01:30:00,0.7926,0.79285,0.79241,0.79255,314892000.0
2008-06-10 01:45:00,0.79249,0.793,0.79234,0.79285,1393655998.0
2008-06-10 02:00:00,0.7929,0.7931,0.79235,0.7926,2886060003.0
2008-06-10 02:15:00,0.7926,0.7926,0.7891,0.7896,3730800011.0
2008-06-10 02:30:00,0.7896,0.7901,0.7891,0.7898,3798852008.0
2008-06-10 02:45:00,0.7898,0.7898,0.7893,0.7895,1605287998.0
2008-06-10 03:00:00,0.7895,0.7899,0.78925,0.7899,1390847999.0
2008-06-10 03:15:00,0.7899,0.79025,0.7899,0.7902,479660001.0
2008-06-10 03:30:00,0.78997,0.79045,0.78991,0.79032,1437388000.0
2008-06-10 03:45:00,0.79023,0.7909,0.78984,0.7904,1776886007.0
2008-06-10 04:00:00,0.7905,0.79085,0.79022,0.7903,1204900000.0
2008-06-10 04:15:00,0.7903,0.7907,0.7901,0.79055,1936320002.0
2008-06-10 04:30:00,0.79045,0.7906,0.7898,0.79025,1089599999.0
2008-06-10 04:45:00,0.79025,0.79035,0.78985,0.7901,619340000.0
2008-06-10 05:00:00,0.7901,0.79105,0.7901,0.7909,2375900001.0
2008-06-10 05:15:00,0.7909,0.7912,0.7907,0.79115,2634900002.0
2008-06-10 05:30:00,0.79115,0.7912,0.7908,0.79085,480200000.0
2008-06-10 05:45:00,0.79085,0.7912,0.7908,0.7912,281900000.0
2008-06-10 06:00:00,0.7912,0.7913,0.7905,0.79075,843690002.0
2008-06-10 06:15:00,0.79075,0.7911,0.7904,0.79075,1971199999.0
2008-06-10 06:30:00,0.79075,0.7913,0.79075,0.79115,1874199999.0
2008-06-10 06:45:00,0.79115,0.7924,0.79085,0.7923,3250399999.0
2008-06-10 07:00:00,0.7923,0.79285,0.792,0.7923,1482200001.0
2008-06-10 07:15:00,0.7923,0.7923,0.79135,0.7916,2419087996.0
2008-06-10 07:30:00,0.7916,0.7918,0.7913,0.7917,2003899997.0
2008-06-10 07:45:00,0.7917,0.7927,0.7912,0.7926,4031899999.0
2008-06-10 08:00:00,0.7926,0.79335,0.79245,0.7931,3204232721.0
2008-06-10 08:15:00,0.7931,0.7932,0.79225,0.7927,5008199999.0
2008-06-10 08:30:00,0.79265,0.7929,0.79225,0.79275,5230500001.0
2008-06-10 08:45:00,0.79275,0.7934,0.79235,0.7926,7011199994.0
2008-06-10 09:00:00,0.7926,0.7939,0.7924,0.7939,10654100006.0
2008-06-10 09:15:00,0.7939,0.7948,0.7932,0.7941,1401760000.0
2008-06-10 09:30:00,0.7941,0.79455,0.7939,0.79395,963400000.0
2008-06-10 09:45:00,0.79395,0.79405,0.7933,0.79365,1140200000.0
2008-06-10 10:00:00,0.7937,0.79455,0.7934,0.79395,1077300000.0
2008-06-10 10:15:00,0.79395,0.7945,0.7935,0.7935,862700000.0
2008-06-10 10:30:00,0.7935,0.79455,0.793,0.7938,1069200000.0
2008-06-10 10:45:00,0.79375,0.79385,0.7928,0.793,1226400000.0
2008-06-10 11:00:00,0.793,0.7935,0.7926,0.7934,884600000.0
2008-06-10 11:15:00,0.79345,0.7936,0.79295,0.7932,633700000.0
2008-06-10 11:30:00,0.7932,0.79335,0.79235,0.7925,875700000.0
2008-06-10 11:45:00,0.7925,0.79255,0.79195,0.79235,980100000.0
2008-06-10 12:00:00,0.79235,0.7926,0.7922,0.7922,644800000.0
2008-06-10 12:15:00,0.7922,0.7922,0.7916,0.7918,658200000.0
2008-06-10 12:30:00,0.7918,0.79215,0.7917,0.79215,392900000.0
2008-06-10 12:45:00,0.7921,0.7925,0.792,0.7921,688700000.0
2008-06-10 13:00:00,0.7921,0.7937,0.7921,0.793,1057644000.0
2008-06-10 13:15:00,0.793,0.79345,0.79295,0.7933,560100000.0
2008-06-10 13:30:00,0.7933,0.7936,0.79305,0.7931,447140000.0
2008-06-10 13:45:00,0.7931,0.79345,0.79275,0.79335,526000000.0
2008-06-10 14:00:00,0.79335,0.79375,0.7931,0.7934,743200000.0
2008-06-10 14:15:00,0.79335,0.7939,0.7932,0.7935,802892000.0
2008-06-10 14:30:00,0.7935,0.79405,0.7933,0.79355,1096442000.0
2008-06-10 14:45:00,0.79355,0.7938,0.79295,0.79305,748600000.0
2008-06-10 15:00:00,0.79305,0.79325,0.7923,0.7931,1014300000.0
2008-06-10 15:15:00,0.79305,0.79325,0.7924,0.7931,1391100000.0
2008-06-10 15:30:00,0.7931,0.7937,0.79305,0.79315,1173890000.0
2008-06-10 15:45:00,0.79315,0.7938,0.7931,0.7937,1054600000.0
2008-06-10 16:00:00,0.7937,0.7939,0.7932,0.7933,1133600000.0
2008-06-10 16:15:00,0.7933,0.79365,0.7932,0.79365,908300000.0
2008-06-10 16:30:00,0.79365,0.7946,0.79345,0.7945,1093840000.0
2008-06-10 16:45:00,0.7945,0.79455,0.79265,0.7927,1238300000.0
2008-06-10 17:00:00,0.7927,0.79285,0.79205,0.7924,1080600000.0
2008-06-10 17:15:00,0.7924,0.7924,0.7914,0.79145,1409600000.0
2008-06-10 17:30:00,0.7914,0.7917,0.7911,0.79135,945100000.0
2008-06-10 17:45:00,0.79135,0.79195,0.79135,0.7917,869300000.0
2008-06-10 18:00:00,0.7917,0.792,0.7916,0.7917,843399999.0
2008-06-10 18:15:00,0.7917,0.7921,0.7916,0.7919,587299999.0
2008-06-10 18:30:00,0.7919,0.7923,0.79185,0.79205,595900000.0
2008-06-10 18:45:00,0.79205,0.7922,0.7917,0.792,539800000.0
2008-06-10 19:00:00,0.792,0.792,0.79135,0.79145,473000000.0
2008-06-10 19:15:00,0.79145,0.79145,0.7908,0.791,635000000.0
2008-06-10 19:30:00,0.791,0.7912,0.79085,0.79105,670600000.0
2008-06-10 19:45:00,0.791,0.79115,0.79065,0.79095,371900000.0
2008-06-10 20:00:00,0.7909,0.7911,0.79075,0.79095,288900000.0
2008-06-10 20:15:00,0.79095,0.7913,0.7908,0.7911,496100000.0
2008-06-10 20:30:00,0.79115,0.79125,0.7909,0.791,517200000.0
2008-06-10 20:45:00,0.79095,0.7913,0.79065,0.79095,464400000.0
2008-06-10 21:00:00,0.79095,0.79115,0.79085,0.79095,207600000.0
2008-06-10 21:15:00,0.79095,0.79115,0.79084,0.791,481700000.0
2008-06-10 21:30:00,0.791,0.7912,0.79095,0.7912,145300000.0
2008-06-10 21:45:00,0.7912,0.7912,0.7907,0.7907,228000000.0
2008-06-10 22:00:00,0.79075,0.79105,0.7907,0.79095,172400000.0
2008-06-10 22:15:00,0.79095,0.7914,0.79095,0.7913,294500000.0
2008-06-10 22:30:00,0.7913,0.79141,0.79121,0.79135,514200000.0
2008-06-10 22:45:00,0.79135,0.79145,0.79125,0.7914,109800000.0
2008-06-10 23:00:00,0.7913,0.7914,0.79119,0.79135,84800000.0
2008-06-10 23:15:00,0.7914,0.7914,0.79115,0.7912,142000000.0
2008-06-10 23:30:00,0.7912,0.7912,0.7907,0.7908,424300003.0
2008-06-10 23:45:00,0.7908,0.7911,0.7907,0.7909,243400000.0
2008-06-11 00:00:00,0.7909,0.7912,0.7909,0.79115,426900001.0
2008-06-11 00:15:00,0.79115,0.79115,0.7909,0.7911,654800000.0
2008-06-11 00:30:00,0.79129,0.7914,0.79106,0.7912,781199996.0
2008-06-11 00:45:00,0.7912,0.79135,0.7911,0.7913,864699999.0
2008-06-11 01:00:00,0.7913,0.7918,0.7913,0.7916,924699998.0
2008-06-11 01:15:00,0.7916,0.79175,0.7914,0.7916,1141900000.0
2008-06-11 01:30:00,0.79155,0.79155,0.7915,0.7915,629600000.0
2008-06-11 01:45:00,0.7915,0.7915,0.7911,0.7914,1749200000.0
2008-06-11 02:00:00,0.7914,0.7916,0.79122,0.79122,1376700002.0
2008-06-11 02:15:00,0.7914,0.79145,0.7912,0.79145,2015999998.0
2008-06-11 02:30:00,0.7914,0.7917,0.7914,0.7916,748000001.0
2008-06-11 02:45:00,0.7916,0.7918,0.7914,0.7918,1871999990.0
2008-06-11 03:00:00,0.7918,0.7921,0.7915,0.7919,2339800002.0
2008-06-11 03:15:00,0.7919,0.7924,0.7919,0.7924,3222099998.0
2008-06-11 03:30:00,0.7924,0.79275,0.7923,0.7925,4131000001.0
2008-06-11 03:45:00,0.7925,0.7925,0.79205,0.7923,790499993.0
2008-06-11 04:00:00,0.7923,0.7924,0.79191,0.79205,1134299997.0
2008-06-11 04:15:00,0.7924,0.7924,0.792,0.7922,1271499999.0
2008-06-11 04:30:00,0.7922,0.7922,0.7919,0.79205,365100001.0
2008-06-11 04:45:00,0.79205,0.79214,0.7919,0.792,838100002.0
2008-06-11 05:00:00,0.792,0.792,0.79151,0.79185,1816999998.0
2008-06-11 05:15:00,0.79185,0.7919,0.7916,0.7917,6787900007.0
2008-06-11 05:30:00,0.7917,0.7918,0.7915,0.79161,2137800005.0
2008-06-11 05:45:00,0.79165,0.7918,0.79149,0.7918,319499998.0
2008-06-11 06:00:00,0.7918,0.7918,0.7915,0.7917,988599998.0
2008-06-11 06:15:00,0.7917,0.7918,0.79147,0.79175,1902999997.0
2008-06-11 06:30:00,0.79175,0.792,0.7916,0.7918,5001899992.0
2008-06-11 06:45:00,0.7918,0.79185,0.7913,0.79155,2864099996.0
2008-06-11 07:00:00,0.7915,0.7918,0.7907,0.7909,5677800014.0
2008-06-11 07:15:00,0.7909,0.7917,0.79075,0.7915,3713799996.0
2008-06-11 07:30:00,0.7915,0.7916,0.7913,0.7914,2177499994.0
2008-06-11 07:45:00,0.7914,0.7921,0.7914,0.7921,3931500014.0
2008-06-11 08:00:00,0.7921,0.7923,0.792,0.7923,5640800000.0
2008-06-11 08:15:00,0.7923,0.79265,0.7922,0.79265,5650599980.0
2008-06-11 08:30:00,0.7926,0.79305,0.7924,0.79245,7976300001.0
2008-06-11 08:45:00,0.79245,0.79305,0.7924,0.79295,6859600001.0
2008-06-11 09:00:00,0.7929,0.79295,0.7919,0.7921,4425399994.0
2008-06-11 09:15:00,0.7921,0.7927,0.79205,0.79235,680300000.0
2008-06-11 09:30:00,0.79235,0.7927,0.79225,0.7924,605300000.0
2008-06-11 09:45:00,0.7924,0.7924,0.79175,0.79215,847500000.0
2008-06-11 10:00:00,0.79225,0.7924,0.7919,0.7922,790400000.0
2008-06-11 10:15:00,0.7922,0.7922,0.791,0.7919,1061200000.0
2008-06-11 10:30:00,0.79215,0.79385,0.7919,0.7935,1786699999.0
2008-06-11 10:45:00,0.7935,0.7936,0.79255,0.7926,1171500000.0
2008-06-11 11:00:00,0.7926,0.79345,0.79255,0.7934,841900000.0
2008-06-11 11:15:00,0.79345,0.79345,0.79285,0.7929,736400000.0
2008-06-11 11:30:00,0.79285,0.79315,0.7925,0.7926,831000000.0
2008-06-11 11:45:00,0.7926,0.7926,0.79225,0.79235,701400000.0
2008-06-11 12:00:00,0.7924,0.7924,0.7915,0.7917,955900000.0
2008-06-11 12:15:00,0.7917,0.79195,0.7917,0.79175,944700000.0
2008-06-11 12:30:00,0.7917,0.79215,0.79145,0.79215,880600000.0
2008-06-11 12:45:00,0.79215,0.7922,0.7913,0.7917,958400000.0
2008-06-11 13:00:00,0.7917,0.7919,0.79085,0.79085,978500000.0
2008-06-11 13:15:00,0.7909,0.7912,0.7908,0.791,715900000.0
2008-06-11 13:30:00,0.791,0.79155,0.791,0.7914,696600000.0
2008-06-11 13:45:00,0.79135,0.79155,0.7907,0.79115,1492600000.0
2008-06-11 14:00:00,0.79115,0.7916,0.79075,0.7913,1296200000.0
2008-06-11 14:15:00,0.7914,0.79155,0.7912,0.79145,1077300000.0
2008-06-11 14:30:00,0.79145,0.79195,0.79125,0.79155,1122300000.0
2008-06-11 14:45:00,0.79155,0.79195,0.7912,0.79145,2305600000.0
2008-06-11 15:00:00,0.7914,0.7918,0.7913,0.79165,1608000000.0
2008-06-11 15:15:00,0.79165,0.79175,0.7911,0.79125,1625400000.0
2008-06-11 15:30:00,0.79125,0.79135,0.7908,0.7912,2127800000.0
2008-06-11 15:45:00,0.7912,0.7912,0.79,0.7902,2091199999.0
2008-06-11 16:00:00,0.7902,0.7906,0.79,0.7906,2565600000.0
2008-06-11 16:15:00,0.7906,0.7916,0.79055,0.79155,2499000000.0
2008-06-11 16:30:00,0.7916,0.79165,0.7911,0.7914,2259800000.0
2008-06-11 16:45:00,0.7914,0.79175,0.791,0.79125,1954200000.0
2008-06-11 17:00:00,0.7912,0.7916,0.79085,0.791,1938000000.0
2008-06-11 17:15:00,0.791,0.79195,0.79075,0.79185,1901600000.0
2008-06-11 17:30:00,0.79185,0.7926,0.79165,0.7921,2814600000.0
2008-06-11 17:45:00,0.7921,0.7925,0.79185,0.7921,2623400000.0
2008-06-11 18:00:00,0.79205,0.7924,0.7919,0.792,1715200000.0
2008-06-11 18:15:00,0.792,0.7922,0.7913,0.79165,1756399999.0
2008-06-11 18:30:00,0.79165,0.7922,0.7915,0.7922,1240800000.0
2008-06-11 18:45:00,0.7922,0.7922,0.7915,0.79155,1032800000.0
2008-06-11 19:00:00,0.7916,0.79175,0.79125,0.79165,1199400000.0
2008-06-11 19:15:00,0.7916,0.79195,0.79155,0.79155,785200000.0
2008-06-11 19:30:00,0.7916,0.7925,0.7916,0.7922,803400000.0
2008-06-11 19:45:00,0.79225,0.79225,0.79185,0.792,730800000.0
2008-06-11 20:00:00,0.792,0.79235,0.7917,0.7922,697600000.0
2008-06-11 20:15:00,0.7922,0.7925,0.7921,0.79245,870600000.0
2008-06-11 20:30:00,0.7925,0.793,0.7924,0.7928,916400000.0
2008-06-11 20:45:00,0.7928,0.7931,0.79275,0.79305,923400000.0
2008-06-11 21:00:00,0.79305,0.7931,0.7927,0.79275,771100000.0
2008-06-11 21:15:00,0.79275,0.79295,0.7924,0.79245,962800000.0
2008-06-11 21:30:00,0.79245,0.7928,0.7923,0.7927,654800000.0
2008-06-11 21:45:00,0.7927,0.79285,0.7925,0.7927,614200000.0
2008-06-11 22:00:00,0.7927,0.7928,0.79245,0.7925,439800000.0
2008-06-11 22:15:00,0.79255,0.79265,0.79225,0.79255,342700000.0
2008-06-11 22:30:00,0.7926,0.7926,0.7923,0.7923,519800001.0
2008-06-11 22:45:00,0.7923,0.79235,0.7917,0.7921,1954199999.0
2008-06-11 23:00:00,0.7921,0.7922,0.7918,0.7922,1379399993.0
2008-06-11 23:15:00,0.79225,0.7923,0.79198,0.7921,211900000.0
2008-06-11 23:30:00,0.792,0.7922,0.79192,0.7921,1001799998.0
2008-06-11 23:45:00,0.79204,0.7923,0.79198,0.79215,620100002.0
2008-06-12 00:00:00,0.79215,0.79255,0.7921,0.79255,847599994.0
2008-06-12 00:15:00,0.79255,0.79255,0.7922,0.7923,1397400002.0
2008-06-12 00:30:00,0.79235,0.79255,0.7922,0.7924,1398600003.0
2008-06-12 00:45:00,0.7924,0.7924,0.792,0.792,727888000.0
2008-06-12 01:00:00,0.792,0.7924,0.792,0.79235,806000001.0
2008-06-12 01:15:00,0.79235,0.7926,0.7923,0.79235,847600000.0
2008-06-12 01:30:00,0.7923,0.7927,0.7922,0.7924,1214399999.0
2008-06-12 01:45:00,0.7923,0.7924,0.7922,0.7923,2035599996.0
2008-06-12 02:00:00,0.7923,0.7926,0.7922,0.7923,4387999993.0
2008-06-12 02:15:00,0.7923,0.7925,0.7922,0.7923,4433400001.0
2008-06-12 02:30:00,0.7923,0.7923,0.7919,0.792,7925800009.0
2008-06-12 02:45:00,0.792,0.7923,0.7917,0.7918,11968600008.0
2008-06-12 03:00:00,0.7918,0.7918,0.7916,0.7916,6422799996.0
2008-06-12 03:15:00,0.7916,0.7917,0.7909,0.7914,18737899994.0
2008-06-12 03:30:00,0.7914,0.7914,0.7908,0.7911,17625199987.0
2008-06-12 03:45:00,0.791,0.7914,0.7908,0.7908,15196599990.0
2008-06-12 04:00:00,0.7908,0.7913,0.7907,0.7913,13777199990.0
2008-06-12 04:15:00,0.7913,0.7913,0.7907,0.7907,11224400001.0
2008-06-12 04:30:00,0.7907,0.791,0.7904,0.7909,12011400005.0
2008-06-12 04:45:00,0.7909,0.79105,0.7905,0.7905,13721200033.0
2008-06-12 05:00:00,0.7905,0.79115,0.7902,0.7911,14250800004.0
2008-06-12 05:15:00,0.79105,0.79105,0.7902,0.7906,11950399988.0
2008-06-12 05:30:00,0.7905,0.7906,0.79035,0.79035,1893599996.0
2008-06-12 05:45:00,0.7904,0.7907,0.7904,0.7907,5122200000.0
2008-06-12 06:00:00,0.7907,0.791,0.7906,0.7908,6267499971.0
2008-06-12 06:15:00,0.7908,0.791,0.7907,0.7908,5398800019.0
2008-06-12 06:30:00,0.7908,0.7908,0.7903,0.7903,6584000004.0
2008-06-12 06:45:00,0.7903,0.7906,0.7903,0.7905,3914000005.0
2008-06-12 07:00:00,0.7905,0.7906,0.79,0.7901,5610399994.0
2008-06-12 07:15:00,0.7901,0.7906,0.79,0.7904,4809599990.0
2008-06-12 07:30:00,0.7904,0.79075,0.7903,0.7904,5100800001.0
2008-06-12 07:45:00,0.7904,0.79075,0.7903,0.7905,10126000017.0
2008-06-12 08:00:00,0.7905,0.7908,0.7901,0.7904,3571000005.0
2008-06-12 08:15:00,0.7904,0.79055,0.7895,0.78965,2735200000.0
2008-06-12 08:30:00,0.78965,0.7897,0.7887,0.7893,2650200000.0
2008-06-12 08:45:00,0.7893,0.7898,0.78925,0.7894,1934800000.0
2008-06-12 09:00:00,0.78945,0.7897,0.78835,0.78915,3070600000.0
2008-06-12 09:15:00,0.78915,0.78985,0.7891,0.7898,1850200000.0
2008-06-12 09:30:00,0.78975,0.7898,0.7893,0.7897,1941999999.0
2008-06-12 09:45:00,0.7897,0.79025,0.78955,0.78965,1370000000.0
2008-06-12 10:00:00,0.78965,0.79045,0.78955,0.7902,1466000000.0
2008-06-12 10:15:00,0.7902,0.79095,0.79015,0.7907,1229799999.0
2008-06-12 10:30:00,0.79055,0.7913,0.7902,0.79085,1579000000.0
2008-06-12 10:45:00,0.79085,0.7911,0.7905,0.7905,1562000000.0
2008-06-12 11:00:00,0.7906,0.7919,0.7906,0.79155,1825600000.0
2008-06-12 11:15:00,0.79155,0.79165,0.791,0.7912,1620000000.0
2008-06-12 11:30:00,0.7912,0.7916,0.7908,0.7915,1760600000.0
2008-06-12 11:45:00,0.7915,0.7922,0.7914,0.7922,1381600000.0
2008-06-12 12:00:00,0.7922,0.7926,0.7918,0.7923,1541200000.0
2008-06-12 12:15:00,0.7923,0.7924,0.7919,0.792,938800000.0
2008-06-12 12:30:00,0.792,0.792,0.7913,0.7915,1042200000.0
2008-06-12 12:45:00,0.7915,0.7921,0.79115,0.79195,1629800000.0
2008-06-12 13:00:00,0.79195,0.7923,0.79145,0.7917,1656600000.0
2008-06-12 13:15:00,0.79165,0.7919,0.7915,0.79155,1401399999.0
2008-06-12 13:30:00,0.79155,0.7917,0.7912,0.7917,1535200001.0
2008-06-12 13:45:00,0.7917,0.7918,0.7913,0.79145,1392000000.0
2008-06-12 14:00:00,0.7914,0.7919,0.791,0.7912,2124000000.0
2008-06-12 14:15:00,0.7912,0.79185,0.7911,0.7914,1660400000.0
2008-06-12 14:30:00,0.7914,0.79185,0.79095,0.79125,3938400002.0
2008-06-12 14:45:00,0.79125,0.7926,0.7907,0.7913,3018600000.0
2008-06-12 15:00:00,0.7914,0.7923,0.7912,0.7921,1344000000.0
2008-06-12 15:15:00,0.79205,0.79235,0.7917,0.79235,1315600000.0
2008-06-12 15:30:00,0.7923,0.79245,0.7919,0.79205,1049600000.0
2008-06-12 15:45:00,0.79205,0.79215,0.79145,0.7915,1594100000.0
2008-06-12 16:00:00,0.7915,0.79265,0.7915,0.79245,1573100002.0
2008-06-12 16:15:00,0.79245,0.79325,0.7923,0.79295,1578500000.0
2008-06-12 16:30:00,0.79295,0.793,0.792,0.79225,1463700000.0
2008-06-12 16:45:00,0.7922,0.7925,0.7916,0.79235,1274700000.0
2008-06-12 17:00:00,0.79235,0.7927,0.79195,0.7921,1309600000.0
2008-06-12 17:15:00,0.79205,0.7923,0.79195,0.792,1387600000.0
2008-06-12 17:30:00,0.79195,0.7923,0.79155,0.7916,1232700000.0
2008-06-12 17:45:00,0.7916,0.79205,0.79145,0.79195,1207000000.0
2008-06-12 18:00:00,0.79195,0.792,0.79145,0.79195,1217300000.0
2008-06-12 18:15:00,0.79195,0.792,0.7917,0.7919,656000000.0
2008-06-12 18:30:00,0.7919,0.7921,0.79165,0.79185,685300000.0
2008-06-12 18:45:00,0.7919,0.7925,0.7919,0.79225,1261000000.0
2008-06-12 19:00:00,0.79225,0.79245,0.792,0.79225,1183500000.0
2008-06-12 19:15:00,0.7922,0.79235,0.7922,0.7922,467600000.0
2008-06-12 19:30:00,0.7922,0.79245,0.7922,0.7924,686400000.0
2008-06-12 19:45:00,0.7924,0.79245,0.79205,0.79225,691800000.0
2008-06-12 20:00:00,0.79225,0.7924,0.7919,0.79195,626900000.0
2008-06-12 20:15:00,0.79195,0.79205,0.7916,0.792,842600000.0
2008-06-12 20:30:00,0.792,0.79205,0.79175,0.792,701700000.0
2008-06-12 20:45:00,0.79195,0.79205,0.7917,0.7918,702200000.0
2008-06-12 21:00:00,0.7918,0.7919,0.7916,0.79175,681699999.0
2008-06-12 21:15:00,0.7918,0.79215,0.79175,0.792,1345600005.0
2008-06-12 21:30:00,0.792,0.7921,0.79175,0.79195,865100000.0
2008-06-12 21:45:00,0.792,0.7921,0.7918,0.7918,858300000.0
2008-06-12 22:00:00,0.79185,0.7922,0.7918,0.79215,441300000.0
2008-06-12 22:15:00,0.79215,0.79255,0.7921,0.7925,612600000.0
2008-06-12 22:30:00,0.79255,0.79295,0.7925,0.7929,942700000.0
2008-06-12 22:45:00,0.7929,0.79315,0.79265,0.7931,694400000.0
2008-06-12 23:00:00,0.793,0.79365,0.7929,0.79345,580200000.0
2008-06-12 23:15:00,0.79345,0.7937,0.79335,0.7934,765000000.0
2008-06-12 23:30:00,0.79345,0.7948,0.7934,0.794,1139200000.0
2008-06-12 23:45:00,0.7938,0.794,0.79375,0.79375,368900000.0
2008-06-13 00:00:00,0.7938,0.7942,0.7938,0.7942,968900003.0
2008-06-13 00:15:00,0.79415,0.79445,0.7938,0.7941,1037300000.0
2008-06-13 00:30:00,0.7941,0.7945,0.7939,0.7941,2661100003.0
2008-06-13 00:45:00,0.7941,0.79427,0.7939,0.7939,2231783999.0
2008-06-13 01:00:00,0.7939,0.794,0.7936,0.7938,730400000.0
2008-06-13 01:15:00,0.7938,0.7939,0.7937,0.7937,822300000.0
2008-06-13 01:30:00,0.7937,0.7937,0.7932,0.7933,1928799997.0
2008-06-13 01:45:00,0.7933,0.7934,0.7933,0.7934,1665399999.0
2008-06-13 02:00:00,0.7934,0.794,0.7934,0.7935,6087900000.0
2008-06-13 02:15:00,0.7936,0.7936,0.7927,0.793,4977199996.0
2008-06-13 02:30:00,0.793,0.793,0.7927,0.793,968000002.0
2008-06-13 02:45:00,0.793,0.7932,0.7927,0.7932,3646900002.0
2008-06-13 03:00:00,0.7932,0.79335,0.7928,0.793,4731600008.0
2008-06-13 03:15:00,0.7932,0.79355,0.7928,0.7934,8159600015.0
2008-06-13 03:30:00,0.79345,0.79345,0.7932,0.7933,3494399994.0
2008-06-13 03:45:00,0.7933,0.7933,0.7928,0.7928,2773199998.0
2008-06-13 04:00:00,0.7928,0.7932,0.7927,0.79305,3803500018.0
2008-06-13 04:15:00,0.79305,0.7933,0.79275,0.7929,5717100008.0
2008-06-13 04:30:00,0.7929,0.7934,0.79285,0.7931,4510999999.0
2008-06-13 04:45:00,0.7931,0.7934,0.7929,0.7931,4627400009.0
2008-06-13 05:00:00,0.7931,0.7934,0.7931,0.79325,4107599992.0
2008-06-13 05:15:00,0.79325,0.79335,0.793,0.793,3151300008.0
2008-06-13 05:30:00,0.793,0.79335,0.793,0.79335,1290599999.0
2008-06-13 05:45:00,0.79335,0.7934,0.793,0.793,4588400004.0
2008-06-13 06:00:00,0.793,0.7931,0.7925,0.7926,7150599999.0
2008-06-13 06:15:00,0.7926,0.7929,0.7925,0.7925,7076499990.0
2008-06-13 06:30:00,0.7925,0.7929,0.79245,0.7927,8858599993.0
2008-06-13 06:45:00,0.7927,0.7929,0.79255,0.7926,5253299991.0
2008-06-13 07:00:00,0.7926,0.79275,0.7924,0.79265,3050900000.0
2008-06-13 07:15:00,0.7926,0.7935,0.7926,0.79305,4999599998.0
2008-06-13 07:30:00,0.79305,0.7932,0.7929,0.7931,4123599996.0
2008-06-13 07:45:00,0.7931,0.7934,0.79285,0.7931,5295799993.0
2008-06-13 08:00:00,0.7931,0.79325,0.7928,0.793,3704660006.0
2008-06-13 08:15:00,0.793,0.79305,0.79215,0.79235,6450400008.0
2008-06-13 08:30:00,0.79235,0.7929,0.7923,0.79235,1089200000.0
2008-06-13 08:45:00,0.79235,0.7929,0.79225,0.7929,1081800000.0
2008-06-13 09:00:00,0.79295,0.7931,0.79235,0.7924,1346900000.0
2008-06-13 09:15:00,0.79245,0.7929,0.79235,0.7928,932500000.0
2008-06-13 09:30:00,0.7928,0.79315,0.79215,0.7922,1071600000.0
2008-06-13 09:45:00,0.7922,0.79235,0.7916,0.7917,1142990000.0
2008-06-13 10:00:00,0.7917,0.79195,0.79155,0.79155,1305700000.0
2008-06-13 10:15:00,0.7915,0.7921,0.7912,0.7912,1275500000.0
2008-06-13 10:30:00,0.7912,0.7913,0.7905,0.7907,1814600000.0
2008-06-13 10:45:00,0.7907,0.7907,0.7899,0.7901,945500000.0
2008-06-13 11:00:00,0.7901,0.7912,0.7901,0.7905,1482800000.0
2008-06-13 11:15:00,0.7905,0.7905,0.789,0.7895,1561600000.0
2008-06-13 11:30:00,0.78945,0.78945,0.78705,0.78775,2416900000.0
2008-06-13 11:45:00,0.78775,0.78855,0.7875,0.78825,2013000000.0
2008-06-13 12:00:00,0.78825,0.7888,0.78785,0.7882,1395200000.0
2008-06-13 12:15:00,0.78825,0.7886,0.78795,0.78845,3016800004.0
2008-06-13 12:30:00,0.78845,0.78845,0.7877,0.7882,6822299998.0
2008-06-13 12:45:00,0.7882,0.7885,0.78805,0.78845,7317400003.0
2008-06-13 13:00:00,0.7885,0.78855,0.78765,0.78825,8916300019.0
2008-06-13 13:15:00,0.78825,0.7883,0.787,0.7875,11304400015.0
2008-06-13 13:30:00,0.7875,0.7882,0.78745,0.7881,4469500002.0
2008-06-13 13:45:00,0.7881,0.7883,0.78785,0.788,3588299997.0
2008-06-13 14:00:00,0.78805,0.78875,0.788,0.78835,3401500004.0
2008-06-13 14:15:00,0.7884,0.7884,0.788,0.7882,6191199992.0
2008-06-13 14:30:00,0.7882,0.7893,0.7875,0.7889,11657199996.0
2008-06-13 14:45:00,0.78895,0.789,0.7883,0.7889,8772899993.0
2008-06-13 15:00:00,0.7889,0.78925,0.7886,0.78895,6547500001.0
2008-06-13 15:15:00,0.78895,0.7891,0.7882,0.78875,7218000008.0
2008-06-13 15:30:00,0.78875,0.78915,0.7887,0.7888,9201199996.0
2008-06-13 15:45:00,0.7888,0.78945,0.7886,0.7892,6984999996.0
2008-06-13 16:00:00,0.78925,0.7893,0.7886,0.78875,6477300001.0
2008-06-13 16:15:00,0.78875,0.78895,0.7886,0.78875,7715900019.0
2008-06-13 16:30:00,0.78875,0.7892,0.78795,0.78795,9780600016.0
2008-06-13 16:45:00,0.78795,0.789,0.78785,0.789,9741599997.0
2008-06-13 17:00:00,0.789,0.789,0.7885,0.7886,6463100000.0
2008-06-13 17:15:00,0.7886,0.78915,0.78805,0.78845,3921700001.0
2008-06-13 17:30:00,0.7884,0.78865,0.788,0.78815,2113100000.0
2008-06-13 17:45:00,0.78815,0.78845,0.78805,0.78815,1822900000.0
2008-06-13 18:00:00,0.7882,0.78875,0.78815,0.78875,1522700000.0
2008-06-13 18:15:00,0.7887,0.78915,0.78865,0.7887,1229500000.0
2008-06-13 18:30:00,0.7887,0.7889,0.78855,0.78885,929500000.0
2008-06-13 18:45:00,0.78885,0.7892,0.78885,0.7892,960900000.0
2008-06-13 19:00:00,0.7892,0.78925,0.78865,0.78865,726119200.0
2008-06-13 19:15:00,0.78865,0.78875,0.78855,0.78865,743200000.0
2008-06-13 19:30:00,0.78865,0.7888,0.7885,0.7886,1976499997.0
2008-06-13 19:45:00,0.7886,0.78875,0.78855,0.7887,1280399999.0
2008-06-13 20:00:00,0.78865,0.789,0.7886,0.7886,1746400001.0
2008-06-13 20:15:00,0.7886,0.7887,0.7884,0.7885,2276100000.0
2008-06-13 20:30:00,0.7885,0.78865,0.7884,0.7885,3214799995.0
2008-06-13 20:45:00,0.78855,0.78855,0.7884,0.7885,1581500000.0
2008-06-13 21:00:00,0.7885,0.78885,0.7885,0.78885,1028200001.0
2008-06-13 21:15:00,0.78885,0.7892,0.7888,0.7892,1553800002.0
2008-06-13 21:30:00,0.7892,0.7892,0.7889,0.78895,499800000.0
2008-06-13 21:45:00,0.78895,0.78895,0.7888,0.7888,1115299997.0
2008-06-13 22:00:00,0.7888,0.7889,0.7887,0.78885,592500000.0
2008-06-13 22:15:00,0.78885,0.7893,0.7888,0.78925,1587100000.0
2008-06-13 22:30:00,0.7893,0.7897,0.7893,0.78945,1277300000.0
2008-06-13 22:45:00,0.7895,0.7897,0.7892,0.7892,1179800001.0
2008-06-15 23:00:00,0.78985,0.7905,0.78975,0.7905,937400003.0
2008-06-15 23:15:00,0.79047,0.7906,0.79,0.7905,803099999.0
2008-06-15 23:30:00,0.7904,0.79069,0.7903,0.7905,1044699998.0
2008-06-15 23:45:00,0.7905,0.7912,0.7905,0.79095,1121199999.0
2008-06-16 00:00:00,0.791,0.7912,0.7903,0.7904,1765000000.0
2008-06-16 00:15:00,0.7904,0.7904,0.78981,0.78982,1589199998.0
2008-06-16 00:30:00,0.78985,0.7899,0.78905,0.7891,1371399998.0
2008-06-16 00:45:00,0.7891,0.78955,0.78905,0.78945,1004300000.0
2008-06-16 01:00:00,0.7894,0.7897,0.7894,0.7895,819300000.0
2008-06-16 01:15:00,0.7895,0.7897,0.78935,0.7894,945699999.0
2008-06-16 01:30:00,0.7894,0.7896,0.78925,0.7895,701699999.0
2008-06-16 01:45:00,0.7895,0.78965,0.7893,0.7894,688200000.0
2008-06-16 02:00:00,0.7894,0.7896,0.789,0.78925,4898700001.0
2008-06-16 02:15:00,0.7893,0.7896,0.7893,0.78945,3882700004.0
2008-06-16 02:30:00,0.78945,0.78965,0.7891,0.78925,2473299997.0
2008-06-16 02:45:00,0.7893,0.78945,0.78895,0.78935,4686799993.0
2008-06-16 03:00:00,0.78935,0.78945,0.78905,0.7892,2526599998.0
2008-06-16 03:15:00,0.7892,0.78935,0.7889,0.7891,4293899998.0
2008-06-16 03:30:00,0.78905,0.7894,0.78905,0.7893,2813600002.0
2008-06-16 03:45:00,0.7893,0.7893,0.78875,0.7889,3297699996.0
2008-06-16 04:00:00,0.7889,0.7892,0.7889,0.78915,2323799998.0
2008-06-16 04:15:00,0.78915,0.7895,0.7891,0.7891,3678899996.0
2008-06-16 04:30:00,0.7891,0.7901,0.7891,0.78945,6717200002.0
2008-06-16 04:45:00,0.7894,0.78945,0.7891,0.7891,2877100001.0
2008-06-16 05:00:00,0.7891,0.7892,0.7889,0.7891,2410900004.0
2008-06-16 05:15:00,0.7891,0.7892,0.7887,0.7888,2233699991.0
2008-06-16 05:30:00,0.7888,0.789,0.7886,0.7886,2634199999.0
2008-06-16 05:45:00,0.7887,0.7891,0.7886,0.7888,3635599994.0
2008-06-16 06:00:00,0.7888,0.78915,0.78855,0.78903,3216000001.0
2008-06-16 06:15:00,0.78915,0.7892,0.7887,0.789,4490999996.0
2008-06-16 06:30:00,0.789,0.7891,0.78845,0.789,3835399990.0
2008-06-16 06:45:00,0.789,0.7892,0.7887,0.789,4045100001.0
2008-06-16 07:00:00,0.789,0.78935,0.789,0.7891,5150100006.0
2008-06-16 07:15:00,0.7891,0.7893,0.7889,0.7892,3959099998.0
2008-06-16 07:30:00,0.7892,0.7896,0.789,0.7895,6957100010.0
2008-06-16 07:45:00,0.78955,0.7896,0.7881,0.7884,4976100003.0
2008-06-16 08:00:00,0.7885,0.7889,0.78825,0.78875,2830499998.0
2008-06-16 08:15:00,0.78875,0.78875,0.7875,0.78775,5366300002.0
2008-06-16 08:30:00,0.78775,0.78785,0.7873,0.78735,6057500005.0
2008-06-16 08:45:00,0.78735,0.7874,0.78615,0.78695,9447900002.0
2008-06-16 09:00:00,0.78695,0.7878,0.7869,0.7872,9136299992.0
2008-06-16 09:15:00,0.7872,0.7873,0.7869,0.78705,4739299999.0
2008-06-16 09:30:00,0.7871,0.78805,0.787,0.7879,7098600011.0
2008-06-16 09:45:00,0.7879,0.788,0.7877,0.7878,6535699995.0
2008-06-16 10:00:00,0.78785,0.78835,0.7878,0.7881,8294999992.0
2008-06-16 10:15:00,0.7881,0.78895,0.7879,0.7887,10029700013.0
2008-06-16 10:30:00,0.7887,0.789,0.7885,0.7887,8648799988.0
2008-06-16 10:45:00,0.7887,0.789,0.7884,0.7885,10795200011.0
2008-06-16 11:00:00,0.7885,0.7887,0.7877,0.78805,10823300016.0
2008-06-16 11:15:00,0.78805,0.78805,0.78705,0.7871,8103300002.0
2008-06-16 11:30:00,0.78705,0.7876,0.7869,0.78755,9747100022.0
2008-06-16 11:45:00,0.78755,0.7877,0.78715,0.78715,5831399990.0
2008-06-16 12:00:00,0.78715,0.7878,0.78715,0.78745,5471800008.0
2008-06-16 12:15:00,0.78745,0.78805,0.78745,0.7879,5289199994.0
2008-06-16 12:30:00,0.7879,0.78865,0.7878,0.78825,7236599992.0
2008-06-16 12:45:00,0.78825,0.78875,0.7873,0.7879,12410200007.0
2008-06-16 13:00:00,0.7879,0.78795,0.78735,0.7876,6759500003.0
2008-06-16 13:15:00,0.7876,0.7879,0.7874,0.7879,10383800002.0
2008-06-16 13:30:00,0.7879,0.78815,0.78755,0.7876,5406400003.0
2008-06-16 13:45:00,0.7876,0.78795,0.7874,0.7874,4843000001.0
2008-06-16 14:00:00,0.7874,0.7876,0.7872,0.7872,6893300000.0
2008-06-16 14:15:00,0.7872,0.78735,0.787,0.7872,12044299997.0
2008-06-16 14:30:00,0.7872,0.78765,0.787,0.7871,10219000006.0
2008-06-16 14:45:00,0.7871,0.78745,0.78695,0.7872,7040099993.0
2008-06-16 15:00:00,0.7872,0.78785,0.7872,0.7878,10104299978.0
2008-06-16 15:15:00,0.7878,0.78835,0.7877,0.78825,9587099994.0
2008-06-16 15:30:00,0.7883,0.7883,0.7879,0.7879,7425000004.0
2008-06-16 15:45:00,0.7879,0.7882,0.78765,0.7877,8390299990.0
2008-06-16 16:00:00,0.7877,0.7881,0.7874,0.7879,8300199998.0
2008-06-16 16:15:00,0.7879,0.7879,0.7874,0.7876,9244699994.0
2008-06-16 16:30:00,0.7876,0.78785,0.7873,0.78765,4558799998.0
2008-06-16 16:45:00,0.7876,0.7878,0.7873,0.7874,5404100007.0
2008-06-16 17:00:00,0.7874,0.7878,0.78725,0.7876,6738999990.0
2008-06-16 17:15:00,0.7876,0.7883,0.78755,0.7881,9997000009.0
2008-06-16 17:30:00,0.7881,0.7883,0.788,0.788,9153700000.0
2008-06-16 17:45:00,0.788,0.788,0.78765,0.78795,4580300006.0
2008-06-16 18:00:00,0.78795,0.7884,0.78775,0.7883,3464600003.0
2008-06-16 18:15:00,0.7883,0.7885,0.78815,0.78835,2655000003.0
2008-06-16 18:30:00,0.7884,0.7886,0.7882,0.78835,2036399999.0
2008-06-16 18:45:00,0.78835,0.7888,0.78825,0.7886,1912200001.0
2008-06-16 19:00:00,0.7886,0.789,0.7883,0.7889,2617400003.0
2008-06-16 19:15:00,0.7889,0.78905,0.7888,0.7888,2273200000.0
2008-06-16 19:30:00,0.7888,0.7889,0.7882,0.7884,4235899999.0
2008-06-16 19:45:00,0.7884,0.7886,0.78825,0.7884,2053700000.0
2008-06-16 20:00:00,0.7884,0.78885,0.7884,0.7888,1288200000.0
2008-06-16 20:15:00,0.7888,0.789,0.7886,0.7888,2147299999.0
2008-06-16 20:30:00,0.7888,0.78905,0.7887,0.7887,1568200001.0
2008-06-16 20:45:00,0.7887,0.78875,0.7886,0.78875,1290100002.0
2008-06-16 21:00:00,0.78875,0.78875,0.7885,0.7885,926800000.0
2008-06-16 21:15:00,0.78855,0.78855,0.78825,0.7884,1031100000.0
2008-06-16 21:30:00,0.7884,0.7886,0.7882,0.78845,1714499999.0
2008-06-16 21:45:00,0.78845,0.78855,0.7883,0.7884,711100000.0
2008-06-16 22:00:00,0.7884,0.7884,0.7883,0.78835,497300000.0
2008-06-16 22:15:00,0.78835,0.7884,0.7883,0.78835,669700000.0
2008-06-16 22:30:00,0.7884,0.7884,0.7881,0.78815,643100000.0
2008-06-16 22:45:00,0.78815,0.78825,0.788,0.7881,706600000.0
2008-06-16 23:00:00,0.7881,0.7882,0.78785,0.78795,326900001.0
2008-06-16 23:15:00,0.78795,0.78795,0.78775,0.78785,321100000.0
2008-06-16 23:30:00,0.78785,0.78785,0.7874,0.7878,651900000.0
2008-06-16 23:45:00,0.78775,0.7878,0.78722,0.78749,819300003.0
2008-06-17 00:00:00,0.78775,0.78805,0.7875,0.78785,797499998.0
2008-06-17 00:15:00,0.78785,0.78795,0.7875,0.78765,1073399999.0
2008-06-17 00:30:00,0.78765,0.7879,0.78755,0.7876,607599998.0
2008-06-17 00:45:00,0.7876,0.78785,0.7874,0.78745,1257699997.0
2008-06-17 01:00:00,0.78745,0.78795,0.78735,0.7878,3998999986.0
2008-06-17 01:15:00,0.7878,0.78815,0.78765,0.7877,1440899998.0
2008-06-17 01:30:00,0.7877,0.78795,0.78755,0.7878,2153699997.0
2008-06-17 01:45:00,0.7878,0.788,0.7876,0.7877,837099999.0
2008-06-17 02:00:00,0.7877,0.7882,0.7877,0.788,2176699994.0
2008-06-17 02:15:00,0.788,0.7882,0.78785,0.78795,5047200015.0
2008-06-17 02:30:00,0.7879,0.7881,0.7879,0.7881,3058099997.0
2008-06-17 02:45:00,0.7881,0.7882,0.788,0.7881,3335600002.0
2008-06-17 03:00:00,0.7881,0.7885,0.788,0.7884,6166300000.0
2008-06-17 03:15:00,0.7884,0.7893,0.7884,0.78865,10170299999.0
2008-06-17 03:30:00,0.78865,0.78955,0.7882,0.7895,7258500001.0
2008-06-17 03:45:00,0.78945,0.79,0.789,0.78925,6725800013.0
2008-06-17 04:00:00,0.78925,0.7899,0.789,0.7896,4663500004.0
2008-06-17 04:15:00,0.7896,0.78985,0.78935,0.7895,6396799986.0
2008-06-17 04:30:00,0.7895,0.7897,0.78935,0.7895,4849600000.0
2008-06-17 04:45:00,0.7895,0.7897,0.7894,0.7896,2377599998.0
2008-06-17 05:00:00,0.7896,0.7897,0.78922,0.78965,3023600003.0
2008-06-17 05:15:00,0.78965,0.78975,0.78945,0.7895,2411599999.0
2008-06-17 05:30:00,0.7895,0.78965,0.7892,0.78945,4014100006.0
2008-06-17 05:45:00,0.78945,0.7896,0.78925,0.78935,2733999993.0
2008-06-17 06:00:00,0.78935,0.7895,0.789,0.7891,2341900001.0
2008-06-17 06:15:00,0.7891,0.78965,0.789,0.78925,7433999999.0
2008-06-17 06:30:00,0.7892,0.78985,0.7892,0.7896,4420399996.0
2008-06-17 06:45:00,0.7896,0.7896,0.78895,0.789,5254099997.0
2008-06-17 07:00:00,0.789,0.7898,0.789,0.7897,2481099996.0
2008-06-17 07:15:00,0.7897,0.7899,0.7893,0.7894,3381800002.0
2008-06-17 07:30:00,0.7894,0.7897,0.789,0.7893,3871599998.0
2008-06-17 07:45:00,0.7893,0.7894,0.7888,0.7889,4709300005.0
2008-06-17 08:00:00,0.78895,0.7894,0.78885,0.7893,4842000007.0
2008-06-17 08:15:00,0.7893,0.78945,0.7887,0.7888,5262800013.0
2008-06-17 08:30:00,0.7888,0.78945,0.7888,0.7894,7661299993.0
2008-06-17 08:45:00,0.7894,0.78975,0.78865,0.7889,6353399993.0
2008-06-17 09:00:00,0.7889,0.7889,0.7881,0.7887,9946900011.0
2008-06-17 09:15:00,0.7887,0.7897,0.78855,0.7892,8834900001.0
2008-06-17 09:30:00,0.7892,0.7897,0.789,0.789,7154200001.0
2008-06-17 09:45:00,0.789,0.78915,0.78855,0.789,11145099993.0
2008-06-17 10:00:00,0.789,0.789,0.78815,0.7885,8740500017.0
2008-06-17 10:15:00,0.7885,0.7889,0.78835,0.7886,8192699993.0
2008-06-17 10:30:00,0.7882,0.7902,0.7871,0.78935,10200699992.0
2008-06-17 10:45:00,0.78935,0.7913,0.78935,0.7903,11465399990.0
2008-06-17 11:00:00,0.79035,0.79085,0.7894,0.79085,12782199999.0
2008-06-17 11:15:00,0.79085,0.7916,0.79045,0.7916,7674000002.0
2008-06-17 11:30:00,0.7916,0.7937,0.7905,0.79365,12223900009.0
2008-06-17 11:45:00,0.79365,0.7941,0.7931,0.79325,8505100000.0
2008-06-17 12:00:00,0.7933,0.7937,0.793,0.7937,6271999993.0
2008-06-17 12:15:00,0.7937,0.7948,0.7937,0.7947,7611400003.0
2008-06-17 12:30:00,0.7947,0.79515,0.79425,0.7943,7740200004.0
2008-06-17 12:45:00,0.7943,0.7947,0.7941,0.7946,6697799985.0
2008-06-17 13:00:00,0.7946,0.79465,0.7941,0.7943,7276699994.0
2008-06-17 13:15:00,0.7943,0.79525,0.79405,0.7948,9008300001.0
2008-06-17 13:30:00,0.7948,0.7954,0.79465,0.7951,6324500013.0
2008-06-17 13:45:00,0.7951,0.7955,0.7947,0.79475,7366499998.0
2008-06-17 14:00:00,0.79475,0.79495,0.7943,0.79435,3552199999.0
2008-06-17 14:15:00,0.79435,0.79475,0.7941,0.7945,9051900012.0
2008-06-17 14:30:00,0.7944,0.7954,0.7943,0.7944,7040099997.0
2008-06-17 14:45:00,0.7944,0.7949,0.7942,0.79455,7558100009.0
2008-06-17 15:00:00,0.79455,0.79475,0.79425,0.7943,5520100001.0
2008-06-17 15:15:00,0.7943,0.79475,0.794,0.79435,8040200004.0
2008-06-17 15:30:00,0.79435,0.7949,0.7943,0.7948,9994500006.0
2008-06-17 15:45:00,0.7948,0.79505,0.79445,0.7948,10581299987.0
2008-06-17 16:00:00,0.7948,0.79495,0.79445,0.7945,6838000005.0
2008-06-17 16:15:00,0.7945,0.7945,0.7935,0.7937,9133299994.0
2008-06-17 16:30:00,0.7937,0.7942,0.7937,0.7938,10354300000.0
2008-06-17 16:45:00,0.7938,0.79435,0.7937,0.794,10168499997.0
2008-06-17 17:00:00,0.794,0.7945,0.794,0.79445,8078499983.0
2008-06-17 17:15:00,0.79445,0.79485,0.79415,0.79435,8471799997.0
2008-06-17 17:30:00,0.79435,0.7945,0.79375,0.79395,7817499989.0
2008-06-17 17:45:00,0.79395,0.7943,0.7936,0.794,9291200006.0
2008-06-17 18:00:00,0.794,0.79405,0.7933,0.7933,3787000000.0
2008-06-17 18:15:00,0.7933,0.79345,0.793,0.7931,3293199996.0
2008-06-17 18:30:00,0.7931,0.7934,0.79305,0.79335,2336700005.0
2008-06-17 18:45:00,0.7933,0.7933,0.79305,0.79305,3701500008.0
2008-06-17 19:00:00,0.79305,0.7933,0.79265,0.7927,2851699999.0
2008-06-17 19:15:00,0.7927,0.7929,0.79245,0.79255,2724400000.0
2008-06-17 19:30:00,0.79255,0.79275,0.79235,0.7926,2783499999.0
2008-06-17 19:45:00,0.7925,0.7927,0.7922,0.7922,2171599998.0
2008-06-17 20:00:00,0.7922,0.7923,0.792,0.7923,2842999997.0
2008-06-17 20:15:00,0.7923,0.79235,0.7921,0.7923,2201800001.0
2008-06-17 20:30:00,0.7923,0.7925,0.79225,0.7924,2233100004.0
2008-06-17 20:45:00,0.7924,0.79275,0.7924,0.79275,2065799996.0
2008-06-17 21:00:00,0.79275,0.7929,0.7927,0.7927,717900000.0
2008-06-17 21:15:00,0.7927,0.79285,0.7927,0.79275,1558400000.0
2008-06-17 21:30:00,0.79275,0.7928,0.7925,0.7926,796300000.0
2008-06-17 21:45:00,0.7926,0.7929,0.7926,0.7928,919500002.0
2008-06-17 22:00:00,0.7928,0.7929,0.79235,0.7925,584200000.0
2008-06-17 22:15:00,0.7925,0.79275,0.7924,0.79265,657000000.0
2008-06-17 22:30:00,0.7927,0.7927,0.79255,0.79255,382800000.0
2008-06-17 22:45:00,0.79255,0.7927,0.7923,0.7925,474200000.0
2008-06-17 23:00:00,0.7925,0.7926,0.79235,0.7926,492400000.0
2008-06-17 23:15:00,0.7926,0.79285,0.79241,0.7925,530300000.0
2008-06-17 23:30:00,0.79265,0.7927,0.79226,0.79228,903700000.0
2008-06-17 23:45:00,0.7924,0.7925,0.7922,0.7923,113300000.0
2008-06-18 00:00:00,0.7924,0.79255,0.7923,0.7924,257900000.0
2008-06-18 00:15:00,0.79245,0.79265,0.79235,0.7924,717800000.0
2008-06-18 00:30:00,0.7924,0.7927,0.79227,0.7925,1674999995.0
2008-06-18 00:45:00,0.7925,0.7931,0.7925,0.7927,910700000.0
2008-06-18 01:00:00,0.7927,0.7928,0.79255,0.79275,455300000.0
2008-06-18 01:15:00,0.7927,0.79305,0.79265,0.79265,370900000.0
2008-06-18 01:30:00,0.79265,0.7929,0.7925,0.7926,1737000001.0
2008-06-18 01:45:00,0.7926,0.79275,0.79235,0.7925,1543699997.0
2008-06-18 02:00:00,0.7925,0.79295,0.7925,0.7929,1239900005.0
2008-06-18 02:15:00,0.7929,0.793,0.7925,0.7928,2927600003.0
2008-06-18 02:30:00,0.7928,0.793,0.7925,0.7929,4037999996.0
2008-06-18 02:45:00,0.7929,0.793,0.79275,0.7929,3624800003.0
2008-06-18 03:00:00,0.7929,0.79305,0.7926,0.79305,1345100001.0
2008-06-18 03:15:00,0.793,0.79305,0.7928,0.79285,1361899998.0
2008-06-18 03:30:00,0.7929,0.793,0.7926,0.7929,1325399998.0
2008-06-18 03:45:00,0.7929,0.7932,0.7926,0.79305,1844600001.0
2008-06-18 04:00:00,0.79305,0.7938,0.7929,0.7936,2871400001.0
2008-06-18 04:15:00,0.79355,0.7938,0.7933,0.79345,4580800006.0
2008-06-18 04:30:00,0.7935,0.7935,0.79305,0.7931,5539699989.0
2008-06-18 04:45:00,0.7931,0.7933,0.793,0.79305,2299799999.0
2008-06-18 05:00:00,0.79305,0.7931,0.7927,0.7928,1628900000.0
2008-06-18 05:15:00,0.79275,0.7935,0.7927,0.7934,1848700002.0
2008-06-18 05:30:00,0.7934,0.7936,0.7933,0.7935,2956700008.0
2008-06-18 05:45:00,0.7935,0.79365,0.79335,0.7935,1928999998.0
2008-06-18 06:00:00,0.7935,0.79365,0.79315,0.79315,1767800002.0
2008-06-18 06:15:00,0.79315,0.79345,0.79315,0.79335,1818900000.0
2008-06-18 06:30:00,0.79335,0.7936,0.7933,0.79345,902699998.0
2008-06-18 06:45:00,0.79345,0.79345,0.793,0.79325,854900001.0
2008-06-18 07:00:00,0.79325,0.79355,0.7926,0.7935,6024999993.0
2008-06-18 07:15:00,0.7935,0.79385,0.79325,0.79335,3282599994.0
2008-06-18 07:30:00,0.7934,0.7936,0.7932,0.7936,2466000000.0
2008-06-18 07:45:00,0.79365,0.794,0.7931,0.7934,4762799996.0
2008-06-18 08:00:00,0.7934,0.79355,0.7932,0.79345,5107799994.0
2008-06-18 08:15:00,0.79345,0.7937,0.7933,0.7935,3064700000.0
2008-06-18 08:30:00,0.7935,0.7938,0.7931,0.7938,6470699994.0
2008-06-18 08:45:00,0.79385,0.7946,0.7936,0.7944,5638500001.0
2008-06-18 09:00:00,0.7944,0.79465,0.7938,0.7946,8908299997.0
2008-06-18 09:15:00,0.7946,0.7952,0.79435,0.79505,6533699996.0
2008-06-18 09:30:00,0.79505,0.7951,0.7942,0.7945,6255100005.0
2008-06-18 09:45:00,0.7945,0.7946,0.79425,0.7945,6031300006.0
2008-06-18 10:00:00,0.7945,0.7946,0.7939,0.79455,9389799990.0
2008-06-18 10:15:00,0.79455,0.7946,0.794,0.7942,7832400008.0
2008-06-18 10:30:00,0.79415,0.7946,0.79355,0.794,8566200002.0
2008-06-18 10:45:00,0.794,0.7942,0.7925,0.7926,8311900009.0
2008-06-18 11:00:00,0.79255,0.7933,0.79255,0.7933,5202800001.0
2008-06-18 11:15:00,0.7933,0.79385,0.7933,0.79375,5521699996.0
2008-06-18 11:30:00,0.79375,0.79455,0.7935,0.7945,6474399998.0
2008-06-18 11:45:00,0.79445,0.7945,0.7939,0.7942,4701899999.0
2008-06-18 12:00:00,0.7942,0.7942,0.79345,0.79395,7408600004.0
2008-06-18 12:15:00,0.79395,0.7944,0.7934,0.79355,5640700004.0
2008-06-18 12:30:00,0.79355,0.7941,0.7934,0.79405,5468300002.0
2008-06-18 12:45:00,0.79405,0.79415,0.7938,0.7941,5104200009.0
2008-06-18 13:00:00,0.7941,0.7943,0.7935,0.79365,6510899995.0
2008-06-18 13:15:00,0.7936,0.79385,0.79355,0.7936,4690399992.0
2008-06-18 13:30:00,0.7936,0.7936,0.79325,0.7933,4187899997.0
2008-06-18 13:45:00,0.7933,0.79345,0.7931,0.79335,3725100000.0
2008-06-18 14:00:00,0.79335,0.7934,0.79295,0.79325,7650599989.0
2008-06-18 14:15:00,0.79325,0.79365,0.7932,0.79345,7160900005.0
2008-06-18 14:30:00,0.79345,0.7935,0.7929,0.793,10398199994.0
2008-06-18 14:45:00,0.793,0.7931,0.79265,0.79265,7495800006.0
2008-06-18 15:00:00,0.79265,0.79285,0.7925,0.7926,6673800000.0
2008-06-18 15:15:00,0.7926,0.79275,0.7923,0.7923,10276300004.0
2008-06-18 15:30:00,0.7923,0.7927,0.7922,0.7924,8620599992.0
2008-06-18 15:45:00,0.7924,0.7924,0.792,0.7921,7009299992.0
2008-06-18 16:00:00,0.7921,0.7923,0.7916,0.792,9372899996.0
2008-06-18 16:15:00,0.79205,0.7923,0.7918,0.79185,11870299989.0
2008-06-18 16:30:00,0.79185,0.79215,0.7916,0.7917,7413499994.0
2008-06-18 16:45:00,0.7917,0.79225,0.7913,0.79225,7029900000.0
2008-06-18 17:00:00,0.79225,0.79235,0.7919,0.7921,5306899996.0
2008-06-18 17:15:00,0.7921,0.79235,0.79205,0.79215,4495400005.0
2008-06-18 17:30:00,0.79215,0.79235,0.792,0.7922,3741699999.0
2008-06-18 17:45:00,0.7922,0.7924,0.79205,0.7921,6178899998.0
2008-06-18 18:00:00,0.7921,0.79295,0.7921,0.7928,3258300000.0
2008-06-18 18:15:00,0.7928,0.7928,0.7924,0.7926,1819099999.0
2008-06-18 18:30:00,0.7926,0.7928,0.7923,0.79275,1737600000.0
2008-06-18 18:45:00,0.7927,0.7927,0.79235,0.7924,1792000000.0
2008-06-18 19:00:00,0.7924,0.7926,0.79215,0.79235,2500399999.0
2008-06-18 19:15:00,0.7923,0.7925,0.7922,0.79245,1703200000.0
2008-06-18 19:30:00,0.79255,0.7926,0.79225,0.79225,2665300000.0
2008-06-18 19:45:00,0.79225,0.7924,0.7922,0.79235,1636500001.0
2008-06-18 20:00:00,0.79235,0.7924,0.792,0.792,1901100000.0
2008-06-18 20:15:00,0.792,0.7923,0.7918,0.79215,2125299999.0
2008-06-18 20:30:00,0.7921,0.7924,0.7921,0.7923,1550100000.0
2008-06-18 20:45:00,0.7923,0.7924,0.79215,0.79235,1121999999.0
2008-06-18 21:00:00,0.79235,0.79255,0.79225,0.79245,1547200000.0
2008-06-18 21:15:00,0.79245,0.7927,0.7924,0.7927,2246599996.0
2008-06-18 21:30:00,0.7927,0.7927,0.7925,0.7926,2278500002.0
2008-06-18 21:45:00,0.7926,0.7926,0.7925,0.7925,2405400002.0
2008-06-18 22:00:00,0.7925,0.7928,0.7925,0.7928,988200000.0
2008-06-18 22:15:00,0.7928,0.79325,0.7927,0.7929,1179900001.0
2008-06-18 22:30:00,0.7929,0.7932,0.79274,0.79293,676200000.0
2008-06-18 22:45:00,0.793,0.793,0.79245,0.79245,653200000.0
2008-06-18 23:00:00,0.7924,0.7927,0.7924,0.7927,517899998.0
2008-06-18 23:15:00,0.7927,0.79285,0.79209,0.79234,1015299997.0
2008-06-18 23:30:00,0.79265,0.7927,0.7922,0.7924,1077999996.0
2008-06-18 23:45:00,0.7924,0.79295,0.7924,0.79265,577400000.0
2008-06-19 00:00:00,0.79265,0.79285,0.7926,0.7928,555300000.0
2008-06-19 00:15:00,0.7928,0.793,0.79264,0.793,602899998.0
2008-06-19 00:30:00,0.7928,0.793,0.7927,0.79285,1104900002.0
2008-06-19 00:45:00,0.793,0.79335,0.7929,0.7932,804800000.0
2008-06-19 01:00:00,0.7932,0.7934,0.7932,0.7933,1131500000.0
2008-06-19 01:15:00,0.7933,0.7934,0.7931,0.7932,738500000.0
2008-06-19 01:30:00,0.7932,0.7935,0.7932,0.7934,1093800000.0
2008-06-19 01:45:00,0.7934,0.7936,0.7932,0.7933,1569100000.0
2008-06-19 02:00:00,0.7933,0.7942,0.79315,0.79385,5632599995.0
2008-06-19 02:15:00,0.79385,0.7942,0.7938,0.7941,2146899996.0
2008-06-19 02:30:00,0.7941,0.79465,0.79405,0.79445,2501700001.0
2008-06-19 02:45:00,0.79445,0.79465,0.79425,0.79435,5563499995.0
2008-06-19 03:00:00,0.7943,0.79435,0.7937,0.79395,5719499996.0
2008-06-19 03:15:00,0.79395,0.7941,0.79365,0.79385,4102000011.0
2008-06-19 03:30:00,0.7938,0.7941,0.7937,0.794,3887100004.0
2008-06-19 03:45:00,0.79395,0.7944,0.79395,0.79435,3832500007.0
2008-06-19 04:00:00,0.79435,0.7944,0.79365,0.7938,4859700002.0
2008-06-19 04:15:00,0.7938,0.7943,0.7938,0.7941,2459900005.0
2008-06-19 04:30:00,0.79415,0.79445,0.7941,0.79435,1673899998.0
2008-06-19 04:45:00,0.79435,0.7945,0.79415,0.7942,1597000001.0
2008-06-19 05:00:00,0.7942,0.79445,0.7939,0.7939,1513399999.0
2008-06-19 05:15:00,0.7939,0.79405,0.79385,0.794,1520800002.0
2008-06-19 05:30:00,0.794,0.79405,0.79385,0.79385,1119800002.0
2008-06-19 05:45:00,0.7939,0.79395,0.7937,0.79385,1889899999.0
2008-06-19 06:00:00,0.7939,0.7939,0.7935,0.7937,2559500000.0
2008-06-19 06:15:00,0.7937,0.79415,0.7937,0.794,2053400001.0
2008-06-19 06:30:00,0.79405,0.7942,0.7939,0.7939,2312800005.0
2008-06-19 06:45:00,0.7939,0.7942,0.79385,0.7942,2278700001.0
2008-06-19 07:00:00,0.7942,0.79425,0.79385,0.79395,3398099997.0
2008-06-19 07:15:00,0.79395,0.7943,0.7939,0.79405,3783400008.0
2008-06-19 07:30:00,0.79405,0.7944,0.79405,0.7943,5551400006.0
2008-06-19 07:45:00,0.7943,0.79445,0.7938,0.79405,4327499999.0
2008-06-19 08:00:00,0.7941,0.7944,0.79375,0.794,4591200000.0
2008-06-19 08:15:00,0.794,0.79405,0.7933,0.7934,4165700003.0
2008-06-19 08:30:00,0.7934,0.79355,0.793,0.79345,6410999993.0
2008-06-19 08:45:00,0.79345,0.79375,0.79325,0.7937,6713500005.0
2008-06-19 09:00:00,0.7937,0.794,0.7925,0.79255,6542300005.0
2008-06-19 09:15:00,0.79255,0.7928,0.792,0.79265,6464899995.0
2008-06-19 09:30:00,0.7927,0.7927,0.79185,0.7925,7280499998.0
2008-06-19 09:45:00,0.7925,0.7925,0.79155,0.7916,8572300010.0
2008-06-19 10:00:00,0.7916,0.79195,0.7902,0.79085,8236899994.0
2008-06-19 10:15:00,0.79085,0.7911,0.7905,0.791,7137000004.0
2008-06-19 10:30:00,0.791,0.791,0.7863,0.7874,16979800014.0
2008-06-19 10:45:00,0.7874,0.78825,0.7872,0.7873,9525399995.0
2008-06-19 11:00:00,0.7873,0.7877,0.7869,0.7873,9736999998.0
2008-06-19 11:15:00,0.7873,0.7878,0.7871,0.78725,6903800000.0
2008-06-19 11:30:00,0.7872,0.7874,0.787,0.7873,6654100006.0
2008-06-19 11:45:00,0.7873,0.7873,0.7867,0.7868,7651500003.0
2008-06-19 12:00:00,0.7868,0.7872,0.7867,0.78705,6483799996.0
2008-06-19 12:15:00,0.78705,0.7873,0.787,0.7872,4035399999.0
2008-06-19 12:30:00,0.78715,0.78715,0.78665,0.7869,4020599996.0
2008-06-19 12:45:00,0.7869,0.7869,0.78625,0.78635,4259099998.0
2008-06-19 13:00:00,0.78635,0.78665,0.7862,0.7865,5181400001.0
2008-06-19 13:15:00,0.7865,0.78655,0.7855,0.7855,9887899994.0
2008-06-19 13:30:00,0.7855,0.7863,0.78545,0.7863,5872500009.0
2008-06-19 13:45:00,0.7863,0.7863,0.7856,0.78565,6157300001.0
2008-06-19 14:00:00,0.78565,0.7863,0.7856,0.7863,6944699992.0
2008-06-19 14:15:00,0.7863,0.7863,0.78595,0.78595,6461000000.0
2008-06-19 14:30:00,0.78595,0.7862,0.78535,0.7859,10540000002.0
2008-06-19 14:45:00,0.7859,0.7863,0.78555,0.7863,11221900001.0
2008-06-19 15:00:00,0.7863,0.78675,0.786,0.7867,10287299990.0
2008-06-19 15:15:00,0.7867,0.7868,0.78615,0.7864,10242100003.0
2008-06-19 15:30:00,0.78635,0.78655,0.7858,0.7863,10637399972.0
2008-06-19 15:45:00,0.7863,0.78655,0.786,0.7861,7205300008.0
2008-06-19 16:00:00,0.7861,0.78665,0.786,0.78625,11830599964.0
2008-06-19 16:15:00,0.78625,0.7864,0.786,0.7861,7290100002.0
2008-06-19 16:30:00,0.7861,0.78615,0.7857,0.78575,7617699996.0
2008-06-19 16:45:00,0.7857,0.78575,0.7852,0.7857,10372099984.0
2008-06-19 17:00:00,0.7857,0.7864,0.7856,0.78575,11182099996.0
2008-06-19 17:15:00,0.78575,0.7859,0.7855,0.7858,7814400003.0
2008-06-19 17:30:00,0.7858,0.7861,0.7856,0.7857,4866699999.0
2008-06-19 17:45:00,0.7857,0.7859,0.78545,0.7857,6316599997.0
2008-06-19 18:00:00,0.7857,0.7857,0.78485,0.78515,4225199999.0
2008-06-19 18:15:00,0.78515,0.78545,0.78505,0.78545,2514699999.0
2008-06-19 18:30:00,0.7854,0.78545,0.7849,0.78515,2953200004.0
2008-06-19 18:45:00,0.7852,0.78565,0.7851,0.78565,3160499988.0
2008-06-19 19:00:00,0.78565,0.78575,0.7852,0.7852,3789199995.0
2008-06-19 19:15:00,0.7852,0.7852,0.7849,0.785,2471899999.0
2008-06-19 19:30:00,0.785,0.78525,0.78495,0.7852,1946300000.0
2008-06-19 19:45:00,0.78525,0.7857,0.7852,0.78545,2673299999.0
2008-06-19 20:00:00,0.78545,0.7857,0.7854,0.78555,2304400004.0
2008-06-19 20:15:00,0.7856,0.78575,0.78515,0.7852,3333799998.0
2008-06-19 20:30:00,0.7852,0.7852,0.78485,0.7852,2245400003.0
2008-06-19 20:45:00,0.7852,0.7854,0.78495,0.7852,1507800001.0
2008-06-19 21:00:00,0.78515,0.78545,0.7851,0.7853,2175199997.0
2008-06-19 21:15:00,0.7853,0.7854,0.7853,0.7854,869700000.0
2008-06-19 21:30:00,0.7854,0.78595,0.78535,0.7858,1996499997.0
2008-06-19 21:45:00,0.7858,0.7859,0.7857,0.7859,872999999.0
2008-06-19 22:00:00,0.78585,0.78605,0.78585,0.78595,770100000.0
2008-06-19 22:15:00,0.786,0.78615,0.7859,0.786,712200000.0
2008-06-19 22:30:00,0.786,0.7861,0.7859,0.78595,661500000.0
2008-06-19 22:45:00,0.78595,0.7861,0.7859,0.7859,660600000.0
2008-06-19 23:00:00,0.7859,0.78605,0.78573,0.7859,443699997.0
2008-06-19 23:15:00,0.7859,0.7861,0.78576,0.7859,798600003.0
2008-06-19 23:30:00,0.7859,0.78604,0.7857,0.786,1554999994.0
2008-06-19 23:45:00,0.786,0.7861,0.7858,0.7858,583300000.0
2008-06-20 00:00:00,0.78585,0.78595,0.7857,0.7859,162000000.0
2008-06-20 00:15:00,0.78589,0.78602,0.7857,0.78578,1874499997.0
2008-06-20 00:30:00,0.78585,0.78601,0.7857,0.786,1618799996.0
2008-06-20 00:45:00,0.786,0.78625,0.78589,0.7862,861500000.0
2008-06-20 01:00:00,0.7862,0.7862,0.7859,0.7859,507100000.0
2008-06-20 01:15:00,0.78595,0.7861,0.7858,0.7858,1447099995.0
2008-06-20 01:30:00,0.7858,0.786,0.78535,0.78562,1432800000.0
2008-06-20 01:45:00,0.78562,0.78575,0.7855,0.7857,1363199999.0
2008-06-20 02:00:00,0.7857,0.7858,0.78545,0.78555,3231500007.0
2008-06-20 02:15:00,0.78555,0.7858,0.7855,0.78575,2447300006.0
2008-06-20 02:30:00,0.78575,0.786,0.7857,0.78585,2258499999.0
2008-06-20 02:45:00,0.78585,0.7864,0.78575,0.78635,4265599996.0
2008-06-20 03:00:00,0.78635,0.78635,0.78596,0.7863,188400000.0
2008-06-20 03:15:00,0.7863,0.78685,0.7863,0.7868,2803699999.0
2008-06-20 03:30:00,0.7868,0.78685,0.7866,0.7867,3222399993.0
2008-06-20 03:45:00,0.7867,0.7869,0.78665,0.7868,2176800004.0
2008-06-20 04:00:00,0.7868,0.787,0.7866,0.7869,1867999999.0
2008-06-20 04:15:00,0.78695,0.78715,0.7868,0.7869,2138900005.0
2008-06-20 04:30:00,0.7869,0.7871,0.78686,0.78695,1925300001.0
2008-06-20 04:45:00,0.78695,0.7872,0.7868,0.7868,1197599998.0
2008-06-20 05:00:00,0.78705,0.7872,0.78679,0.7871,1583500002.0
2008-06-20 05:15:00,0.7871,0.7871,0.7868,0.787,3138599999.0
2008-06-20 05:30:00,0.78695,0.78706,0.78689,0.787,1104000001.0
2008-06-20 05:45:00,0.787,0.7871,0.78695,0.787,1537099994.0
2008-06-20 06:00:00,0.787,0.7871,0.78675,0.7868,531200000.0
2008-06-20 06:15:00,0.78705,0.78705,0.7864,0.7864,724000000.0
2008-06-20 06:30:00,0.7864,0.7865,0.7863,0.7863,1019700000.0
2008-06-20 06:45:00,0.7863,0.78661,0.78625,0.78645,1389199998.0
2008-06-20 07:00:00,0.78645,0.7866,0.7864,0.7866,856299999.0
2008-06-20 07:15:00,0.78665,0.7876,0.7865,0.7876,3237399997.0
2008-06-20 07:30:00,0.78755,0.7879,0.78735,0.7878,2929399998.0
2008-06-20 07:45:00,0.7878,0.7878,0.7875,0.7875,2416200000.0
2008-06-20 08:00:00,0.7875,0.788,0.7875,0.78775,3027999991.0
2008-06-20 08:15:00,0.78775,0.78775,0.7871,0.7873,3431000004.0
2008-06-20 08:30:00,0.7873,0.7875,0.78725,0.78745,3877199997.0
2008-06-20 08:45:00,0.78745,0.7878,0.78735,0.7874,3779399999.0
2008-06-20 09:00:00,0.7874,0.7878,0.7874,0.7874,6427400009.0
2008-06-20 09:15:00,0.78745,0.78805,0.7874,0.788,5771300009.0
2008-06-20 09:30:00,0.788,0.7883,0.78785,0.788,6600299987.0
2008-06-20 09:45:00,0.788,0.7888,0.7879,0.7886,7685799996.0
2008-06-20 10:00:00,0.78865,0.78945,0.78855,0.7892,7392500002.0
2008-06-20 10:15:00,0.7892,0.78955,0.789,0.78925,6555400009.0
2008-06-20 10:30:00,0.78925,0.7895,0.7887,0.7887,5975500002.0
2008-06-20 10:45:00,0.7887,0.78945,0.78865,0.78945,7802400007.0
2008-06-20 11:00:00,0.78945,0.7897,0.7892,0.78945,7420099992.0
2008-06-20 11:15:00,0.78945,0.7895,0.7889,0.7892,7440299998.0
2008-06-20 11:30:00,0.7892,0.78965,0.789,0.78955,6681799998.0
2008-06-20 11:45:00,0.78955,0.79025,0.78955,0.79005,6161400011.0
2008-06-20 12:00:00,0.79005,0.79055,0.7898,0.78995,7501999998.0
2008-06-20 12:15:00,0.78995,0.79025,0.7894,0.7897,9844600006.0
2008-06-20 12:30:00,0.7897,0.79015,0.7894,0.7895,4836600009.0
2008-06-20 12:45:00,0.7895,0.7902,0.78945,0.78975,5993800001.0
2008-06-20 13:00:00,0.7898,0.7902,0.78945,0.78945,6726600001.0
2008-06-20 13:15:00,0.7895,0.7899,0.78925,0.7894,7092400004.0
2008-06-20 13:30:00,0.7894,0.7895,0.7891,0.7892,6202200001.0
2008-06-20 13:45:00,0.7892,0.7898,0.7892,0.7895,6471199996.0
2008-06-20 14:00:00,0.7895,0.78965,0.789,0.7896,8667200004.0
2008-06-20 14:15:00,0.7896,0.7898,0.78955,0.7897,4164500000.0
2008-06-20 14:30:00,0.7897,0.78995,0.7895,0.7896,6989899992.0
2008-06-20 14:45:00,0.7896,0.7901,0.7895,0.78985,8433100004.0
2008-06-20 15:00:00,0.78985,0.7905,0.7898,0.79015,11836200011.0
2008-06-20 15:15:00,0.79015,0.79045,0.78985,0.79,12936299997.0
2008-06-20 15:30:00,0.79,0.7902,0.7898,0.79,8687900011.0
2008-06-20 15:45:00,0.79,0.7906,0.79,0.7904,8940900006.0
2008-06-20 16:00:00,0.7904,0.7914,0.7904,0.7913,9190000000.0
2008-06-20 16:15:00,0.7913,0.792,0.7913,0.79185,9235699993.0
2008-06-20 16:30:00,0.79185,0.7924,0.7916,0.7921,10941600001.0
2008-06-20 16:45:00,0.7921,0.79235,0.79125,0.7913,12911299983.0
2008-06-20 17:00:00,0.7913,0.79175,0.79125,0.79175,9752899998.0
2008-06-20 17:15:00,0.79175,0.79195,0.79155,0.79185,9912899989.0
2008-06-20 17:30:00,0.79185,0.79195,0.7915,0.7917,7234400010.0
2008-06-20 17:45:00,0.79165,0.7921,0.7916,0.7916,6807599995.0
2008-06-20 18:00:00,0.7916,0.79185,0.7913,0.79135,4754200001.0
2008-06-20 18:15:00,0.79135,0.7916,0.7911,0.79145,4068699999.0
2008-06-20 18:30:00,0.79145,0.7915,0.7912,0.79125,1629100000.0
2008-06-20 18:45:00,0.79125,0.7914,0.7911,0.7911,2107300000.0
2008-06-20 19:00:00,0.79115,0.7912,0.79065,0.79095,3280500000.0
2008-06-20 19:15:00,0.79095,0.7913,0.7908,0.7911,2961800002.0
2008-06-20 19:30:00,0.7911,0.79135,0.79085,0.79115,3076600001.0
2008-06-20 19:45:00,0.7912,0.7912,0.7906,0.79085,3454900002.0
2008-06-20 20:00:00,0.79085,0.791,0.79075,0.79085,2293299999.0
2008-06-20 20:15:00,0.79085,0.7909,0.79055,0.7906,3380000004.0
2008-06-20 20:30:00,0.7906,0.79075,0.7906,0.7907,1770100001.0
2008-06-20 20:45:00,0.7907,0.79085,0.79025,0.7903,1913099999.0
2008-06-20 21:00:00,0.7903,0.7903,0.79004,0.79015,1681899997.0
2008-06-20 21:15:00,0.79015,0.7902,0.79,0.79015,2803800003.0
2008-06-20 21:30:00,0.79015,0.79045,0.79015,0.79025,3337599996.0
2008-06-20 21:45:00,0.7903,0.7906,0.7902,0.7905,2116299996.0
2008-06-20 22:00:00,0.79045,0.7906,0.79025,0.79025,458000000.0
2008-06-20 22:15:00,0.79025,0.79025,0.78975,0.78985,1222100002.0
2008-06-20 22:30:00,0.78985,0.78985,0.7896,0.7897,1152399999.0
2008-06-20 22:45:00,0.7897,0.7898,0.7894,0.7896,1384999998.0
2008-06-22 23:00:00,0.79102,0.79151,0.79086,0.7914,2548099996.0
2008-06-22 23:15:00,0.79147,0.79155,0.79119,0.79135,2178899995.0
2008-06-22 23:30:00,0.79125,0.79145,0.79116,0.79117,1170800003.0
2008-06-22 23:45:00,0.79115,0.7913,0.79095,0.7911,1367400010.0
2008-06-23 00:00:00,0.7911,0.7911,0.79045,0.7906,2302300014.0
2008-06-23 00:15:00,0.7904,0.79065,0.7904,0.7906,238500000.0
2008-06-23 00:30:00,0.7906,0.7907,0.7904,0.7905,2011599997.0
2008-06-23 00:45:00,0.7905,0.7906,0.78985,0.7899,2068900001.0
2008-06-23 01:00:00,0.7899,0.7906,0.7898,0.7903,2113899999.0
2008-06-23 01:15:00,0.7903,0.7904,0.78995,0.7903,1922600006.0
2008-06-23 01:30:00,0.7903,0.7903,0.78995,0.7902,708900000.0
2008-06-23 01:45:00,0.7902,0.7902,0.7897,0.79005,1286500000.0
2008-06-23 02:00:00,0.79,0.79095,0.7899,0.7907,5212200002.0
2008-06-23 02:15:00,0.7907,0.7907,0.79025,0.7903,3216900009.0
2008-06-23 02:30:00,0.7903,0.79075,0.79015,0.7904,2886700015.0
2008-06-23 02:45:00,0.7904,0.7908,0.7903,0.7906,2621800016.0
2008-06-23 03:00:00,0.7906,0.7907,0.79015,0.79045,5006800018.0
2008-06-23 03:15:00,0.79045,0.79075,0.7904,0.7907,5269500013.0
2008-06-23 03:30:00,0.7907,0.79095,0.7905,0.7906,4426599989.0
2008-06-23 03:45:00,0.7906,0.7907,0.7905,0.7905,4280200008.0
2008-06-23 04:00:00,0.7905,0.7906,0.7901,0.7906,2237700014.0
2008-06-23 04:15:00,0.79055,0.79055,0.79025,0.7904,1340400000.0
2008-06-23 04:30:00,0.7904,0.79065,0.7903,0.79065,1824600007.0
2008-06-23 04:45:00,0.79065,0.7908,0.79035,0.7906,3916700019.0
2008-06-23 05:00:00,0.7906,0.7909,0.79015,0.7908,3809400004.0
2008-06-23 05:15:00,0.7908,0.79115,0.7907,0.7911,2575799999.0
2008-06-23 05:30:00,0.7911,0.7911,0.791,0.79105,400800000.0
2008-06-23 05:45:00,0.79105,0.7914,0.79075,0.79115,5140100019.0
2008-06-23 06:00:00,0.79115,0.79115,0.7908,0.79095,1087400009.0
2008-06-23 06:15:00,0.7909,0.791,0.7907,0.79095,1554700005.0
2008-06-23 06:30:00,0.79095,0.7912,0.79095,0.79105,1644000005.0
2008-06-23 06:45:00,0.79105,0.7912,0.7906,0.7912,3870199990.0
2008-06-23 07:00:00,0.7912,0.7914,0.7911,0.7912,3468799999.0
2008-06-23 07:15:00,0.7912,0.7913,0.79075,0.7913,6966800019.0
2008-06-23 07:30:00,0.7913,0.7913,0.7909,0.791,8974399955.0
2008-06-23 07:45:00,0.791,0.79115,0.7906,0.7908,12297600034.0
2008-06-23 08:00:00,0.7908,0.79105,0.7904,0.791,7427099983.0
2008-06-23 08:15:00,0.791,0.7911,0.79035,0.7904,4385700002.0
2008-06-23 08:30:00,0.7904,0.7909,0.79035,0.79075,8060199992.0
2008-06-23 08:45:00,0.79075,0.7909,0.7903,0.7904,8140299987.0
2008-06-23 09:00:00,0.7904,0.7913,0.7895,0.79115,17018099986.0
2008-06-23 09:15:00,0.79115,0.7914,0.79085,0.791,9118899959.0
2008-06-23 09:30:00,0.791,0.79145,0.79095,0.7911,11489699972.0
2008-06-23 09:45:00,0.7911,0.79125,0.7898,0.7901,9676299987.0
2008-06-23 10:00:00,0.79,0.7901,0.7893,0.7898,15290400009.0
2008-06-23 10:15:00,0.7898,0.79005,0.7893,0.78935,10988499997.0
2008-06-23 10:30:00,0.78935,0.78975,0.78925,0.7897,8784999994.0
2008-06-23 10:45:00,0.7897,0.7899,0.7893,0.7893,8783999983.0
2008-06-23 11:00:00,0.7893,0.7902,0.7893,0.79015,6457999986.0
2008-06-23 11:15:00,0.7901,0.79065,0.78985,0.7904,8627900019.0
2008-06-23 11:30:00,0.79035,0.7904,0.7898,0.7898,2750200000.0
2008-06-23 11:45:00,0.7898,0.79015,0.7897,0.7897,2447599999.0
2008-06-23 12:00:00,0.7897,0.7902,0.7897,0.78995,2867300000.0
2008-06-23 12:15:00,0.78995,0.7907,0.7898,0.7907,2565100000.0
2008-06-23 12:30:00,0.7907,0.7909,0.7906,0.7907,3119600000.0
2008-06-23 12:45:00,0.7907,0.79125,0.79065,0.79115,5903400001.0
2008-06-23 13:00:00,0.79115,0.79125,0.7909,0.7911,8654099969.0
2008-06-23 13:15:00,0.7911,0.79165,0.791,0.79155,11823800009.0
2008-06-23 13:30:00,0.79155,0.7917,0.7913,0.79145,6178399988.0
2008-06-23 13:45:00,0.79145,0.7915,0.7912,0.7912,3801499999.0
2008-06-23 14:00:00,0.7912,0.7919,0.7912,0.79145,4152000002.0
2008-06-23 14:15:00,0.79145,0.7915,0.7907,0.7909,4472100000.0
2008-06-23 14:30:00,0.7909,0.79095,0.7898,0.7902,5338200003.0
2008-06-23 14:45:00,0.7902,0.79035,0.7896,0.7903,5053100000.0
2008-06-23 15:00:00,0.7903,0.7905,0.7897,0.7903,5060700000.0
2008-06-23 15:15:00,0.7903,0.7906,0.7903,0.79045,2567400000.0
2008-06-23 15:30:00,0.7905,0.79055,0.79,0.7905,4729600000.0
2008-06-23 15:45:00,0.79045,0.79085,0.7903,0.7907,3936900000.0
2008-06-23 16:00:00,0.7907,0.7907,0.7898,0.79,3601000002.0
2008-06-23 16:15:00,0.79,0.79025,0.78985,0.79025,3523200000.0
2008-06-23 16:30:00,0.79025,0.79035,0.78985,0.79015,2778600000.0
2008-06-23 16:45:00,0.79005,0.7904,0.79,0.79025,2864999996.0
2008-06-23 17:00:00,0.79025,0.7903,0.78955,0.78985,3571499999.0
2008-06-23 17:15:00,0.78985,0.7902,0.7896,0.7901,4404600006.0
2008-06-23 17:30:00,0.7901,0.7902,0.7897,0.7899,3638900001.0
2008-06-23 17:45:00,0.7899,0.7902,0.78985,0.79,2553600002.0
2008-06-23 18:00:00,0.79,0.7903,0.79,0.7903,2359500000.0
2008-06-23 18:15:00,0.7903,0.7905,0.7902,0.79025,1482400000.0
2008-06-23 18:30:00,0.79025,0.79045,0.78995,0.79045,2298699999.0
2008-06-23 18:45:00,0.79045,0.79055,0.7902,0.7902,1890700000.0
2008-06-23 19:00:00,0.7902,0.79025,0.78995,0.79,2409100000.0
2008-06-23 19:15:00,0.79,0.79,0.78955,0.7898,1546200000.0
2008-06-23 19:30:00,0.7898,0.7898,0.78955,0.7897,2054900000.0
2008-06-23 19:45:00,0.7897,0.78985,0.7896,0.7897,1374100001.0
2008-06-23 20:00:00,0.7897,0.78985,0.7895,0.78955,1313900000.0
2008-06-23 20:15:00,0.7896,0.7898,0.78945,0.78975,1400600000.0
2008-06-23 20:30:00,0.78975,0.7898,0.78935,0.78945,1324000001.0
2008-06-23 20:45:00,0.78945,0.7898,0.7894,0.78975,2463099999.0
2008-06-23 21:00:00,0.7898,0.79,0.7896,0.7897,1247700000.0
2008-06-23 21:15:00,0.7897,0.7898,0.7896,0.7896,791900000.0
2008-06-23 21:30:00,0.7896,0.78975,0.7895,0.7897,967700000.0
2008-06-23 21:45:00,0.7897,0.78985,0.78965,0.78975,649100000.0
2008-06-23 22:00:00,0.78975,0.7898,0.78965,0.78975,363500000.0
2008-06-23 22:15:00,0.78975,0.7898,0.78955,0.78955,433300000.0
2008-06-23 22:30:00,0.7896,0.7896,0.78935,0.7894,297600000.0
2008-06-23 22:45:00,0.7894,0.7895,0.7893,0.78935,350400000.0
2008-06-23 23:00:00,0.7893,0.7897,0.78925,0.78965,449600000.0
2008-06-23 23:15:00,0.7896,0.7897,0.7895,0.78965,323800000.0
2008-06-23 23:30:00,0.78965,0.78965,0.78935,0.7895,263000000.0
2008-06-23 23:45:00,0.78955,0.7896,0.78934,0.78945,211800000.0
2008-06-24 00:00:00,0.78945,0.7897,0.7894,0.7897,196700000.0
2008-06-24 00:15:00,0.7897,0.7899,0.78959,0.78985,307599999.0
2008-06-24 00:30:00,0.78985,0.78995,0.7897,0.78977,482100001.0
2008-06-24 00:45:00,0.78988,0.79015,0.78955,0.7896,901900000.0
2008-06-24 01:00:00,0.7896,0.78985,0.78946,0.7898,338700000.0
2008-06-24 01:15:00,0.7898,0.79005,0.7897,0.78995,577000000.0
2008-06-24 01:30:00,0.78995,0.79005,0.7897,0.7898,684300000.0
2008-06-24 01:45:00,0.7898,0.79,0.7896,0.79,821700000.0
2008-06-24 02:00:00,0.79,0.7901,0.7899,0.79005,1123500001.0
2008-06-24 02:15:00,0.79005,0.7901,0.7899,0.79005,860600003.0
2008-06-24 02:30:00,0.7901,0.79015,0.7898,0.79,659300000.0
2008-06-24 02:45:00,0.79,0.79005,0.78975,0.7899,900400003.0
2008-06-24 03:00:00,0.7899,0.7901,0.7897,0.78985,1095300000.0
2008-06-24 03:15:00,0.78985,0.7899,0.7896,0.78965,730300001.0
2008-06-24 03:30:00,0.7897,0.79,0.7893,0.78945,977499999.0
2008-06-24 03:45:00,0.78945,0.78975,0.78935,0.7896,1376199999.0
2008-06-24 04:00:00,0.7896,0.7898,0.78935,0.7896,2091100012.0
2008-06-24 04:15:00,0.7896,0.7896,0.78925,0.78955,1822499996.0
2008-06-24 04:30:00,0.78955,0.7898,0.7894,0.7895,817100003.0
2008-06-24 04:45:00,0.7895,0.78985,0.78945,0.7895,779900000.0
2008-06-24 05:00:00,0.7895,0.78961,0.78925,0.78945,590200000.0
2008-06-24 05:15:00,0.78945,0.78961,0.7893,0.78935,1039800006.0
2008-06-24 05:30:00,0.78935,0.79005,0.78921,0.79,833700000.0
2008-06-24 05:45:00,0.79,0.79,0.78957,0.7898,1172999998.0
2008-06-24 06:00:00,0.7898,0.78995,0.78965,0.7898,983900000.0
2008-06-24 06:15:00,0.7898,0.79,0.7898,0.78995,605799999.0
2008-06-24 06:30:00,0.78995,0.78995,0.78935,0.7897,1443900005.0
2008-06-24 06:45:00,0.78965,0.78985,0.7896,0.78975,998199999.0
2008-06-24 07:00:00,0.7898,0.78985,0.78935,0.7895,1171200001.0
2008-06-24 07:15:00,0.7895,0.78965,0.7893,0.7895,904300001.0
2008-06-24 07:30:00,0.7895,0.7896,0.78925,0.78945,1081699999.0
2008-06-24 07:45:00,0.78945,0.7898,0.7893,0.7896,1557860000.0
2008-06-24 08:00:00,0.78955,0.78975,0.7893,0.78965,1945500000.0
2008-06-24 08:15:00,0.7896,0.7899,0.7894,0.7898,3611200000.0
2008-06-24 08:30:00,0.78985,0.7902,0.78955,0.79015,3050099998.0
2008-06-24 08:45:00,0.79015,0.7902,0.78985,0.79,2398100000.0
2008-06-24 09:00:00,0.79,0.7905,0.78995,0.79035,3044200000.0
2008-06-24 09:15:00,0.79035,0.79085,0.7899,0.79065,4322299999.0
2008-06-24 09:30:00,0.79065,0.7909,0.7903,0.79055,4174500001.0
2008-06-24 09:45:00,0.79055,0.79085,0.7905,0.79075,3395300000.0
2008-06-24 10:00:00,0.7908,0.79085,0.7904,0.79065,3911600000.0
2008-06-24 10:15:00,0.79065,0.791,0.79065,0.791,2845400000.0
2008-06-24 10:30:00,0.791,0.7916,0.791,0.79125,3481600003.0
2008-06-24 10:45:00,0.79125,0.7915,0.7908,0.7913,3959900002.0
2008-06-24 11:00:00,0.7913,0.7917,0.7908,0.791,4852100000.0
2008-06-24 11:15:00,0.791,0.7914,0.791,0.7914,3392600000.0
2008-06-24 11:30:00,0.7914,0.79185,0.7911,0.7917,4072900000.0
2008-06-24 11:45:00,0.7917,0.7921,0.79165,0.7917,4730120009.0
2008-06-24 12:00:00,0.79175,0.79275,0.7917,0.79235,4408309998.0
2008-06-24 12:15:00,0.79235,0.79285,0.79195,0.79195,5072000000.0
2008-06-24 12:30:00,0.79195,0.7927,0.7918,0.7923,3013400001.0
2008-06-24 12:45:00,0.7923,0.7923,0.792,0.7921,2047200000.0
2008-06-24 13:00:00,0.7921,0.7922,0.7918,0.7918,2293300000.0
2008-06-24 13:15:00,0.7918,0.7918,0.7914,0.79155,5048600007.0
2008-06-24 13:30:00,0.79155,0.7918,0.7908,0.7909,7950299980.0
2008-06-24 13:45:00,0.7909,0.7916,0.7907,0.7916,7529899966.0
2008-06-24 14:00:00,0.7916,0.79175,0.7908,0.7909,11429399992.0
2008-06-24 14:15:00,0.7909,0.7913,0.7909,0.79115,9363899972.0
2008-06-24 14:30:00,0.79115,0.7918,0.79115,0.7915,8773899978.0
2008-06-24 14:45:00,0.7915,0.7916,0.79115,0.7915,9736299979.0
2008-06-24 15:00:00,0.7915,0.79165,0.79115,0.7914,9515799956.0
2008-06-24 15:15:00,0.79145,0.7915,0.79115,0.7913,6321699963.0
2008-06-24 15:30:00,0.7913,0.7915,0.79115,0.7914,8302899940.0
2008-06-24 15:45:00,0.7914,0.7915,0.791,0.7911,6192899967.0
2008-06-24 16:00:00,0.7911,0.7922,0.79105,0.7919,11775299917.0
2008-06-24 16:15:00,0.7919,0.7922,0.7916,0.79195,11966499938.0
2008-06-24 16:30:00,0.79195,0.7922,0.7915,0.79185,10587699938.0
2008-06-24 16:45:00,0.79185,0.7919,0.791,0.79105,9423799963.0
2008-06-24 17:00:00,0.79105,0.7914,0.79085,0.7913,9608199922.0
2008-06-24 17:15:00,0.7913,0.7913,0.7908,0.79105,7048699982.0
2008-06-24 17:30:00,0.79105,0.79125,0.79095,0.7911,7033899946.0
2008-06-24 17:45:00,0.7911,0.79115,0.7908,0.7911,7043699965.0
2008-06-24 18:00:00,0.7911,0.7914,0.7911,0.7913,6549099984.0
2008-06-24 18:15:00,0.7913,0.7913,0.7907,0.79085,7380899946.0
2008-06-24 18:30:00,0.79085,0.7912,0.7908,0.79115,5013899987.0
2008-06-24 18:45:00,0.79115,0.79125,0.7908,0.7912,5981799965.0
2008-06-24 19:00:00,0.7912,0.79135,0.7911,0.7913,6332699981.0
2008-06-24 19:15:00,0.79125,0.7914,0.7908,0.7908,4281299968.0
2008-06-24 19:30:00,0.79085,0.7911,0.7908,0.791,5290999970.0
2008-06-24 19:45:00,0.791,0.7912,0.79085,0.79115,4147900001.0
2008-06-24 20:00:00,0.7911,0.79125,0.791,0.79115,3461199987.0
2008-06-24 20:15:00,0.79115,0.7912,0.7909,0.791,2162900004.0
2008-06-24 20:30:00,0.791,0.79105,0.7908,0.7908,2939399978.0
2008-06-24 20:45:00,0.7908,0.79095,0.7907,0.7908,3143099976.0
2008-06-24 21:00:00,0.7908,0.79085,0.79035,0.79055,3642599995.0
2008-06-24 21:15:00,0.79055,0.7908,0.79045,0.79075,2944999996.0
2008-06-24 21:30:00,0.79075,0.79075,0.79045,0.79055,2983199994.0
2008-06-24 21:45:00,0.79055,0.79055,0.7904,0.79055,1675799989.0
2008-06-24 22:00:00,0.79055,0.79055,0.79025,0.7904,415299999.0
2008-06-24 22:15:00,0.7904,0.7904,0.78995,0.79,589200000.0
2008-06-24 22:30:00,0.79005,0.79015,0.7898,0.78985,540052000.0
2008-06-24 22:45:00,0.7898,0.7899,0.7897,0.78985,627700000.0
2008-06-24 23:00:00,0.78985,0.78985,0.7897,0.78985,161599999.0
2008-06-24 23:15:00,0.78985,0.78985,0.78951,0.78985,136100000.0
2008-06-24 23:30:00,0.78985,0.78985,0.78955,0.7896,224900001.0
2008-06-24 23:45:00,0.7896,0.78985,0.7896,0.78985,188400001.0
2008-06-25 00:00:00,0.78985,0.79015,0.7897,0.79005,892100005.0
2008-06-25 00:15:00,0.7901,0.79025,0.79,0.79025,525000000.0
2008-06-25 00:30:00,0.7901,0.79025,0.7898,0.7901,964800000.0
2008-06-25 00:45:00,0.7901,0.79015,0.78995,0.7901,634100000.0
2008-06-25 01:00:00,0.7901,0.79015,0.79,0.7901,366200000.0
2008-06-25 01:15:00,0.7901,0.79035,0.79,0.7902,1185300001.0
2008-06-25 01:30:00,0.7902,0.7903,0.79005,0.79005,1253700003.0
2008-06-25 01:45:00,0.79005,0.79023,0.78994,0.7901,1016699997.0
2008-06-25 02:00:00,0.7901,0.79015,0.79,0.7901,2317599998.0
2008-06-25 02:15:00,0.7901,0.79017,0.79,0.7901,2246499986.0
2008-06-25 02:30:00,0.7901,0.79025,0.79005,0.7902,866500004.0
2008-06-25 02:45:00,0.7902,0.7903,0.79005,0.7901,3664700003.0
2008-06-25 03:00:00,0.7901,0.7902,0.79,0.7901,1682599996.0
2008-06-25 03:15:00,0.7901,0.79025,0.79,0.79005,1202400001.0
2008-06-25 03:30:00,0.79005,0.79015,0.78988,0.7901,243600000.0
2008-06-25 03:45:00,0.7901,0.7901,0.7898,0.78985,895800003.0
2008-06-25 04:00:00,0.78985,0.7899,0.7898,0.78985,1817099994.0
2008-06-25 04:15:00,0.78985,0.79005,0.78976,0.7899,1298600001.0
2008-06-25 04:30:00,0.7899,0.79,0.7899,0.78995,1969099991.0
2008-06-25 04:45:00,0.78995,0.7901,0.7898,0.7898,1306399992.0
2008-06-25 05:00:00,0.78985,0.79005,0.7898,0.79005,2581600001.0
2008-06-25 05:15:00,0.79,0.7901,0.78994,0.78997,766200000.0
2008-06-25 05:30:00,0.79,0.7902,0.7899,0.79,1117900005.0
2008-06-25 05:45:00,0.79,0.7902,0.78985,0.7901,2266099995.0
2008-06-25 06:00:00,0.7901,0.7902,0.79,0.79015,1367299999.0
2008-06-25 06:15:00,0.7902,0.7902,0.7899,0.7902,1349700000.0
2008-06-25 06:30:00,0.79015,0.7903,0.7901,0.7902,2372299989.0
2008-06-25 06:45:00,0.7902,0.79055,0.7902,0.7905,2572599989.0
2008-06-25 07:00:00,0.7905,0.79055,0.79022,0.7905,3035099979.0
2008-06-25 07:15:00,0.7905,0.79055,0.79035,0.79035,2575899983.0
2008-06-25 07:30:00,0.79035,0.7905,0.7901,0.79045,1970599994.0
2008-06-25 07:45:00,0.7905,0.79069,0.79029,0.7906,2076199991.0
2008-06-25 08:00:00,0.7906,0.7906,0.7901,0.7904,4862299979.0
2008-06-25 08:15:00,0.7904,0.7905,0.7902,0.7904,2344852002.0
2008-06-25 08:30:00,0.79035,0.79085,0.7902,0.79075,3226499996.0
2008-06-25 08:45:00,0.7908,0.7909,0.7903,0.79065,6789199984.0
2008-06-25 09:00:00,0.79065,0.7907,0.7901,0.7903,7021699993.0
2008-06-25 09:15:00,0.7903,0.7908,0.79025,0.79065,8363899973.0
2008-06-25 09:30:00,0.79065,0.7909,0.79035,0.7906,4776399981.0
2008-06-25 09:45:00,0.7906,0.7909,0.7906,0.79085,5271600018.0
2008-06-25 10:00:00,0.79085,0.7911,0.79065,0.79065,6305700026.0
2008-06-25 10:15:00,0.79065,0.7909,0.7906,0.7907,3752900010.0
2008-06-25 10:30:00,0.7907,0.7911,0.7898,0.7909,8198800031.0
2008-06-25 10:45:00,0.7909,0.79175,0.79085,0.79145,10016800011.0
2008-06-25 11:00:00,0.79145,0.79175,0.7913,0.7915,5620199995.0
2008-06-25 11:15:00,0.7915,0.79155,0.7906,0.7909,4498539995.0
2008-06-25 11:30:00,0.79095,0.7911,0.79005,0.7901,8143800016.0
2008-06-25 11:45:00,0.7901,0.7901,0.78955,0.78995,6640400005.0
2008-06-25 12:00:00,0.78995,0.79055,0.7896,0.79035,4987400021.0
2008-06-25 12:15:00,0.79035,0.7904,0.7898,0.7902,6986890005.0
2008-06-25 12:30:00,0.7902,0.7902,0.7894,0.78985,8343300019.0
2008-06-25 12:45:00,0.78985,0.79005,0.78975,0.7898,14053399997.0
2008-06-25 13:00:00,0.7898,0.7898,0.78915,0.7893,8729400003.0
2008-06-25 13:15:00,0.7893,0.78985,0.7891,0.78985,13052199960.0
2008-06-25 13:30:00,0.78985,0.7902,0.78965,0.7901,17709799984.0
2008-06-25 13:45:00,0.7901,0.7905,0.7901,0.7904,12037199995.0
2008-06-25 14:00:00,0.7904,0.7909,0.7902,0.7907,13381399997.0
2008-06-25 14:15:00,0.7907,0.791,0.7906,0.7909,13977999977.0
2008-06-25 14:30:00,0.7909,0.79105,0.79035,0.79045,20853800021.0
2008-06-25 14:45:00,0.79045,0.791,0.79025,0.7908,21510400009.0
2008-06-25 15:00:00,0.7908,0.79105,0.7907,0.79105,16977499974.0
2008-06-25 15:15:00,0.79105,0.79135,0.7908,0.7911,14183000000.0
2008-06-25 15:30:00,0.7911,0.7913,0.7911,0.7913,16527399995.0
2008-06-25 15:45:00,0.7913,0.7917,0.7912,0.7916,9909800021.0
2008-06-25 16:00:00,0.7916,0.7917,0.79125,0.79145,15622900039.0
2008-06-25 16:15:00,0.79145,0.7916,0.7913,0.7916,14675800048.0
2008-06-25 16:30:00,0.7915,0.7915,0.7902,0.7902,16880199961.0
2008-06-25 16:45:00,0.7902,0.7909,0.7902,0.7909,19672799982.0
2008-06-25 17:00:00,0.7909,0.7912,0.79055,0.79065,16689800047.0
2008-06-25 17:15:00,0.79065,0.7914,0.79065,0.7912,18419699966.0
2008-06-25 17:30:00,0.7912,0.7917,0.7911,0.79145,14307800025.0
2008-06-25 17:45:00,0.79145,0.7917,0.7914,0.7915,8371100009.0
2008-06-25 18:00:00,0.7915,0.79185,0.7914,0.7916,6855600017.0
2008-06-25 18:15:00,0.7916,0.79165,0.7914,0.79155,3386300011.0
2008-06-25 18:30:00,0.79155,0.7917,0.79125,0.79145,5170600011.0
2008-06-25 18:45:00,0.79145,0.79145,0.7911,0.7913,4680299993.0
2008-06-25 19:00:00,0.79135,0.7914,0.79115,0.79115,3556000006.0
2008-06-25 19:15:00,0.79115,0.79145,0.79111,0.7914,2712899998.0
2008-06-25 19:30:00,0.7914,0.79145,0.79115,0.7913,3523800012.0
2008-06-25 19:45:00,0.7913,0.79175,0.79125,0.79165,3158500005.0
2008-06-25 20:00:00,0.79165,0.7927,0.79045,0.7921,6284200016.0
2008-06-25 20:15:00,0.7921,0.79395,0.7919,0.79345,6183500008.0
2008-06-25 20:30:00,0.79345,0.79485,0.793,0.79465,5471100001.0
2008-06-25 20:45:00,0.79455,0.79485,0.7936,0.7942,3573599997.0
2008-06-25 21:00:00,0.7942,0.79425,0.7935,0.79385,10303799975.0
2008-06-25 21:15:00,0.79385,0.794,0.7932,0.7934,7502800006.0
2008-06-25 21:30:00,0.7934,0.79365,0.79315,0.79345,4156000001.0
2008-06-25 21:45:00,0.79345,0.79365,0.79325,0.79325,2657000001.0
2008-06-25 22:00:00,0.79325,0.7935,0.79325,0.79335,1175900000.0
2008-06-25 22:15:00,0.79335,0.79355,0.7932,0.79325,746200001.0
2008-06-25 22:30:00,0.7933,0.7935,0.7932,0.7933,1033500000.0
2008-06-25 22:45:00,0.7933,0.7935,0.79295,0.793,2121999992.0
2008-06-25 23:00:00,0.7929,0.79338,0.7928,0.79327,800600002.0
2008-06-25 23:15:00,0.79325,0.7935,0.7932,0.79335,1182900005.0
2008-06-25 23:30:00,0.79335,0.79355,0.7933,0.7934,2111800005.0
2008-06-25 23:45:00,0.79335,0.79347,0.79315,0.79315,2711300013.0
2008-06-26 00:00:00,0.79315,0.79325,0.7931,0.7931,1896900003.0
2008-06-26 00:15:00,0.7931,0.7934,0.7931,0.7933,1769499989.0
2008-06-26 00:30:00,0.7933,0.7934,0.79325,0.7934,1601799999.0
2008-06-26 00:45:00,0.7933,0.794,0.7932,0.7936,4616000005.0
2008-06-26 01:00:00,0.7936,0.7938,0.7935,0.7937,1876899999.0
2008-06-26 01:15:00,0.7937,0.7938,0.7935,0.79352,970599995.0
2008-06-26 01:30:00,0.7937,0.7938,0.79339,0.7936,664200003.0
2008-06-26 01:45:00,0.7936,0.7938,0.7935,0.7935,1222299995.0
2008-06-26 02:00:00,0.79355,0.7939,0.79325,0.7937,1891700002.0
2008-06-26 02:15:00,0.7937,0.7938,0.7935,0.7938,1198699994.0
2008-06-26 02:30:00,0.7938,0.79389,0.7937,0.7938,604699996.0
2008-06-26 02:45:00,0.7938,0.7942,0.7937,0.794,2880299977.0
2008-06-26 03:00:00,0.794,0.79415,0.7939,0.79395,3716599984.0
2008-06-26 03:15:00,0.79395,0.7941,0.7938,0.79385,2661599982.0
2008-06-26 03:30:00,0.79385,0.79395,0.7936,0.7938,1507899991.0
2008-06-26 03:45:00,0.79375,0.7938,0.79345,0.7937,1804299991.0
2008-06-26 04:00:00,0.7937,0.7938,0.79365,0.7938,742100000.0
2008-06-26 04:15:00,0.7938,0.794,0.7938,0.794,991199994.0
2008-06-26 04:30:00,0.794,0.79425,0.7939,0.7942,1337899988.0
2008-06-26 04:45:00,0.7942,0.795,0.7941,0.7948,4913799966.0
2008-06-26 05:00:00,0.7948,0.7949,0.7945,0.7947,2346199993.0
2008-06-26 05:15:00,0.7947,0.7947,0.7943,0.7944,981799999.0
2008-06-26 05:30:00,0.7944,0.79445,0.79405,0.7942,2190499994.0
2008-06-26 05:45:00,0.79425,0.7945,0.79415,0.7943,884000000.0
2008-06-26 06:00:00,0.7943,0.7943,0.79375,0.79385,1018900001.0
2008-06-26 06:15:00,0.79385,0.79403,0.7938,0.7938,874300000.0
2008-06-26 06:30:00,0.7938,0.79412,0.7938,0.794,734000000.0
2008-06-26 06:45:00,0.794,0.7941,0.79375,0.7939,1233100002.0
2008-06-26 07:00:00,0.7939,0.79445,0.7939,0.794,1602100003.0
2008-06-26 07:15:00,0.794,0.79423,0.7939,0.7939,971099994.0
2008-06-26 07:30:00,0.7939,0.7939,0.7937,0.7937,1055100003.0
2008-06-26 07:45:00,0.79375,0.7944,0.7937,0.7944,5183199989.0
2008-06-26 08:00:00,0.7944,0.7945,0.79415,0.79415,6203800007.0
2008-06-26 08:15:00,0.79415,0.7942,0.7932,0.7936,3096899999.0
2008-06-26 08:30:00,0.7936,0.7936,0.79305,0.79315,3025499990.0
2008-06-26 08:45:00,0.79315,0.7932,0.79265,0.7931,3949899995.0
2008-06-26 09:00:00,0.79305,0.7935,0.7929,0.7932,2941000000.0
2008-06-26 09:15:00,0.7932,0.7936,0.79305,0.7935,2853600000.0
2008-06-26 09:30:00,0.7935,0.79365,0.79265,0.79285,3075699997.0
2008-06-26 09:45:00,0.79285,0.79285,0.7914,0.7923,3345660000.0
2008-06-26 10:00:00,0.7923,0.7927,0.79165,0.7923,3914300000.0
2008-06-26 10:15:00,0.7924,0.7926,0.79195,0.79215,2498699999.0
2008-06-26 10:30:00,0.79215,0.7922,0.7916,0.7916,2513300000.0
2008-06-26 10:45:00,0.7916,0.7926,0.7915,0.7923,3355899996.0
2008-06-26 11:00:00,0.7923,0.7932,0.7923,0.7924,4348099998.0
2008-06-26 11:15:00,0.7924,0.7926,0.7923,0.79235,2179300000.0
2008-06-26 11:30:00,0.79235,0.79315,0.7923,0.79295,2211799999.0
2008-06-26 11:45:00,0.79295,0.7934,0.79225,0.79235,6176555988.0
2008-06-26 12:00:00,0.7924,0.7928,0.792,0.7925,3318799990.0
2008-06-26 12:15:00,0.7925,0.7927,0.79175,0.7921,4319900000.0
2008-06-26 12:30:00,0.79215,0.79235,0.79195,0.79225,2853300001.0
2008-06-26 12:45:00,0.79225,0.7928,0.79205,0.79225,1827000000.0
2008-06-26 13:00:00,0.7923,0.7925,0.79195,0.79195,2881783997.0
2008-06-26 13:15:00,0.79195,0.79255,0.7918,0.7924,1523900000.0
2008-06-26 13:30:00,0.7924,0.79245,0.79135,0.79175,3155400001.0
2008-06-26 13:45:00,0.7917,0.7923,0.79165,0.7921,4104100000.0
2008-06-26 14:00:00,0.79215,0.79225,0.79185,0.79195,2437999998.0
2008-06-26 14:15:00,0.792,0.79215,0.7913,0.79155,3661299998.0
2008-06-26 14:30:00,0.7916,0.7917,0.791,0.7913,4132000001.0
2008-06-26 14:45:00,0.7913,0.7915,0.79105,0.7913,3043699998.0
2008-06-26 15:00:00,0.7913,0.792,0.79125,0.792,3503699985.0
2008-06-26 15:15:00,0.792,0.7922,0.79185,0.792,2820099991.0
2008-06-26 15:30:00,0.792,0.79215,0.7918,0.7921,2080599999.0
2008-06-26 15:45:00,0.79205,0.79235,0.7917,0.7917,1846299999.0
2008-06-26 16:00:00,0.7917,0.7923,0.79155,0.7923,2689299998.0
2008-06-26 16:15:00,0.7923,0.7925,0.7917,0.7918,2973099996.0
2008-06-26 16:30:00,0.79185,0.7924,0.7918,0.7922,2264699998.0
2008-06-26 16:45:00,0.7922,0.7922,0.7914,0.7917,3002800000.0
2008-06-26 17:00:00,0.7917,0.79195,0.7914,0.7916,3255400003.0
2008-06-26 17:15:00,0.7915,0.7919,0.79145,0.7918,2999399994.0
2008-06-26 17:30:00,0.7919,0.792,0.791,0.7913,4018700006.0
2008-06-26 17:45:00,0.7913,0.79195,0.7913,0.7919,2574699999.0
2008-06-26 18:00:00,0.7919,0.7919,0.79165,0.79175,1861400000.0
2008-06-26 18:15:00,0.79175,0.79205,0.7916,0.792,1677300000.0
2008-06-26 18:30:00,0.792,0.79215,0.79135,0.7916,1959200000.0
2008-06-26 18:45:00,0.7916,0.792,0.79145,0.79165,2342200003.0
2008-06-26 19:00:00,0.79165,0.7919,0.79145,0.79185,1782900000.0
2008-06-26 19:15:00,0.79185,0.79185,0.79145,0.79185,2216799999.0
2008-06-26 19:30:00,0.7919,0.7923,0.79175,0.7919,1814400000.0
2008-06-26 19:45:00,0.7919,0.792,0.7917,0.79195,1136399998.0
2008-06-26 20:00:00,0.79195,0.79215,0.79165,0.79205,1315700000.0
2008-06-26 20:15:00,0.79205,0.7925,0.7918,0.79225,1978000002.0
2008-06-26 20:30:00,0.79225,0.7928,0.7922,0.79255,2153599999.0
2008-06-26 20:45:00,0.79255,0.7928,0.7923,0.7927,1444500000.0
2008-06-26 21:00:00,0.79275,0.79305,0.79275,0.793,587900000.0
2008-06-26 21:15:00,0.793,0.793,0.79265,0.79285,600300000.0
2008-06-26 21:30:00,0.79285,0.7929,0.7925,0.7927,588800000.0
2008-06-26 21:45:00,0.7927,0.79305,0.79265,0.793,835100000.0
2008-06-26 22:00:00,0.79295,0.793,0.79275,0.79285,197100000.0
2008-06-26 22:15:00,0.79285,0.79291,0.79249,0.7927,217800000.0
2008-06-26 22:30:00,0.79265,0.7927,0.7924,0.79245,262300000.0
2008-06-26 22:45:00,0.7924,0.79245,0.792,0.792,894400000.0
2008-06-26 23:00:00,0.792,0.7923,0.7919,0.79215,370800002.0
2008-06-26 23:15:00,0.7921,0.79239,0.79208,0.79235,245100000.0
2008-06-26 23:30:00,0.7923,0.7923,0.79185,0.79195,1388499996.0
2008-06-26 23:45:00,0.79195,0.79213,0.79189,0.79195,1467600004.0
2008-06-27 00:00:00,0.79195,0.79235,0.79195,0.7923,1106700007.0
2008-06-27 00:15:00,0.7923,0.7925,0.79229,0.7924,907600002.0
2008-06-27 00:30:00,0.7924,0.7927,0.79233,0.7924,1680100005.0
2008-06-27 00:45:00,0.7924,0.7927,0.7923,0.79255,4864399989.0
2008-06-27 01:00:00,0.79255,0.7926,0.7924,0.79245,1228599989.0
2008-06-27 01:15:00,0.79245,0.7927,0.79245,0.7926,1276600000.0
2008-06-27 01:30:00,0.7926,0.7927,0.7926,0.7927,1050400000.0
2008-06-27 01:45:00,0.7927,0.793,0.7926,0.7929,1319000005.0
2008-06-27 02:00:00,0.7929,0.7929,0.7923,0.7924,5685499999.0
2008-06-27 02:15:00,0.7924,0.7926,0.7922,0.7924,4703600008.0
2008-06-27 02:30:00,0.7924,0.7925,0.7922,0.7922,5969899964.0
2008-06-27 02:45:00,0.7922,0.7924,0.7922,0.7922,6434899993.0
2008-06-27 03:00:00,0.7922,0.7924,0.7922,0.7922,5036500019.0
2008-06-27 03:15:00,0.7922,0.7923,0.792,0.7921,2458500022.0
2008-06-27 03:30:00,0.7921,0.79215,0.7919,0.7921,3156499999.0
2008-06-27 03:45:00,0.7921,0.79217,0.79185,0.79205,1286700007.0
2008-06-27 04:00:00,0.79205,0.7921,0.7918,0.79195,3571099999.0
2008-06-27 04:15:00,0.79195,0.7921,0.7919,0.7921,2938900009.0
2008-06-27 04:30:00,0.79205,0.7922,0.7917,0.7919,5755900006.0
2008-06-27 04:45:00,0.7919,0.7921,0.79176,0.7919,1455000001.0
2008-06-27 05:00:00,0.7919,0.7921,0.7916,0.7917,6095399973.0
2008-06-27 05:15:00,0.7917,0.792,0.7916,0.79175,5415799994.0
2008-06-27 05:30:00,0.7919,0.7921,0.7918,0.7919,2921399998.0
2008-06-27 05:45:00,0.7919,0.7922,0.7919,0.7922,3771300017.0
2008-06-27 06:00:00,0.7922,0.7922,0.7918,0.7921,4476400061.0
2008-06-27 06:15:00,0.7921,0.79221,0.7918,0.7919,4117200004.0
2008-06-27 06:30:00,0.7919,0.7921,0.7916,0.7916,4918000014.0
2008-06-27 06:45:00,0.7916,0.792,0.79155,0.7916,4200000010.0
2008-06-27 07:00:00,0.7916,0.79175,0.7915,0.7916,6132700018.0
2008-06-27 07:15:00,0.7916,0.79175,0.7914,0.79165,5659800019.0
2008-06-27 07:30:00,0.7916,0.7917,0.7912,0.79125,5097699996.0
2008-06-27 07:45:00,0.7913,0.7916,0.7913,0.7915,4622800001.0
2008-06-27 08:00:00,0.7915,0.792,0.7915,0.7916,6700200004.0
2008-06-27 08:15:00,0.7916,0.7922,0.7915,0.7921,6780099996.0
2008-06-27 08:30:00,0.7921,0.79255,0.7917,0.7924,7264600011.0
2008-06-27 08:45:00,0.7924,0.79275,0.79215,0.7924,12489600027.0
2008-06-27 09:00:00,0.7924,0.7928,0.792,0.79225,13855699997.0
2008-06-27 09:15:00,0.7922,0.79315,0.79205,0.79255,8598300001.0
2008-06-27 09:30:00,0.79255,0.7932,0.79255,0.79285,7732700009.0
2008-06-27 09:45:00,0.79285,0.7935,0.79285,0.7935,10062700018.0
2008-06-27 10:00:00,0.7936,0.7939,0.79315,0.7937,3403200003.0
2008-06-27 10:15:00,0.7937,0.7941,0.7935,0.7936,5579200000.0
2008-06-27 10:30:00,0.7937,0.7946,0.7926,0.7927,10008900023.0
2008-06-27 10:45:00,0.7927,0.7939,0.7924,0.7937,8698799998.0
2008-06-27 11:00:00,0.7937,0.7943,0.79365,0.794,9484900032.0
2008-06-27 11:15:00,0.794,0.7945,0.7937,0.79375,7951700021.0
2008-06-27 11:30:00,0.79375,0.79395,0.7935,0.7938,7614999985.0
2008-06-27 11:45:00,0.7938,0.79395,0.7932,0.79355,8539900004.0
2008-06-27 12:00:00,0.7936,0.79365,0.79285,0.7929,5665000009.0
2008-06-27 12:15:00,0.7929,0.79295,0.79215,0.7926,7028000007.0
2008-06-27 12:30:00,0.7926,0.79285,0.7924,0.7927,5679700003.0
2008-06-27 12:45:00,0.7927,0.79285,0.7924,0.7926,7804000000.0
2008-06-27 13:00:00,0.7926,0.79335,0.7925,0.7933,7105500000.0
2008-06-27 13:15:00,0.7933,0.79335,0.7927,0.7931,7365199984.0
2008-06-27 13:30:00,0.7931,0.7931,0.792,0.7921,6822900004.0
2008-06-27 13:45:00,0.79205,0.7926,0.7916,0.7924,7433200001.0
2008-06-27 14:00:00,0.7924,0.7927,0.7922,0.7923,8256199991.0
2008-06-27 14:15:00,0.7923,0.79265,0.792,0.7921,7279599997.0
2008-06-27 14:30:00,0.79205,0.79225,0.7915,0.7921,3165600000.0
2008-06-27 14:45:00,0.7921,0.7924,0.7921,0.79215,2641500000.0
2008-06-27 15:00:00,0.79215,0.79245,0.792,0.79235,3016000000.0
2008-06-27 15:15:00,0.79235,0.7927,0.7922,0.7926,2641000001.0
2008-06-27 15:30:00,0.7926,0.7931,0.7926,0.7928,4452399998.0
2008-06-27 15:45:00,0.79285,0.7929,0.7921,0.7924,4755599996.0
2008-06-27 16:00:00,0.7924,0.7924,0.7918,0.79185,4171600006.0
2008-06-27 16:15:00,0.79185,0.79185,0.7905,0.79095,2905800001.0
2008-06-27 16:30:00,0.79095,0.79095,0.7902,0.79025,2724000001.0
2008-06-27 16:45:00,0.7903,0.79095,0.79005,0.79095,2557500000.0
2008-06-27 17:00:00,0.79095,0.79095,0.78985,0.7901,3002499999.0
2008-06-27 17:15:00,0.7901,0.7903,0.7898,0.7902,2610600000.0
2008-06-27 17:30:00,0.7902,0.79025,0.78945,0.7897,1647500002.0
2008-06-27 17:45:00,0.78975,0.7899,0.78955,0.7899,1574500001.0
2008-06-27 18:00:00,0.7899,0.7901,0.7897,0.7897,2185500001.0
2008-06-27 18:15:00,0.7897,0.7901,0.78965,0.78995,3235100003.0
2008-06-27 18:30:00,0.7899,0.79015,0.78955,0.7898,2741400001.0
2008-06-27 18:45:00,0.7898,0.79035,0.7897,0.79035,2343300000.0
2008-06-27 19:00:00,0.79035,0.79095,0.7902,0.7909,2136900001.0
2008-06-27 19:15:00,0.7909,0.7911,0.7908,0.791,721100000.0
2008-06-27 19:30:00,0.791,0.7913,0.79095,0.7911,1632200000.0
2008-06-27 19:45:00,0.7911,0.7912,0.791,0.79105,1488000000.0
2008-06-27 20:00:00,0.79105,0.7911,0.79075,0.79075,1540000008.0
2008-06-27 20:15:00,0.79075,0.79105,0.7907,0.79105,2714800000.0
2008-06-27 20:30:00,0.79105,0.79125,0.79085,0.79125,3429500001.0
2008-06-27 20:45:00,0.79125,0.79135,0.791,0.79135,2625500000.0
2008-06-27 21:00:00,0.79135,0.79148,0.79115,0.7912,770100000.0
2008-06-27 21:15:00,0.7912,0.79155,0.79115,0.79145,1106000000.0
2008-06-27 21:30:00,0.7915,0.79155,0.7913,0.79135,979000004.0
2008-06-27 21:45:00,0.79135,0.7915,0.79125,0.7915,1422000001.0
2008-06-27 22:00:00,0.7915,0.7915,0.79125,0.79135,633700000.0
2008-06-27 22:15:00,0.7914,0.79145,0.7912,0.7914,651300006.0
2008-06-27 22:30:00,0.7914,0.7915,0.79112,0.7913,1054399999.0
2008-06-27 22:45:00,0.7913,0.7915,0.79125,0.7915,604499999.0
2008-06-29 23:00:00,0.79083,0.79105,0.7907,0.791,724500000.0
2008-06-29 23:15:00,0.7909,0.79111,0.79088,0.79097,306800000.0
2008-06-29 23:30:00,0.79106,0.79112,0.7908,0.7908,772499998.0
2008-06-29 23:45:00,0.79087,0.791,0.7908,0.7909,345400001.0
2008-06-30 00:00:00,0.7909,0.79105,0.79075,0.791,368500000.0
2008-06-30 00:15:00,0.79096,0.7915,0.79092,0.79125,1050900000.0
2008-06-30 00:30:00,0.7912,0.7915,0.79115,0.79135,125600000.0
2008-06-30 00:45:00,0.79135,0.7918,0.79125,0.79175,648900000.0
2008-06-30 01:00:00,0.79175,0.792,0.7915,0.792,1628100000.0
2008-06-30 01:15:00,0.792,0.79205,0.79185,0.792,1468900000.0
2008-06-30 01:30:00,0.79195,0.7922,0.7917,0.79185,1417700009.0
2008-06-30 01:45:00,0.79185,0.7919,0.7912,0.79175,1401499997.0
2008-06-30 02:00:00,0.79175,0.79195,0.79155,0.7918,2224200003.0
2008-06-30 02:15:00,0.7918,0.7919,0.7917,0.7919,2875700003.0
2008-06-30 02:30:00,0.7919,0.7919,0.7917,0.7917,2492599998.0
2008-06-30 02:45:00,0.7917,0.79175,0.7913,0.79155,2075300000.0
2008-06-30 03:00:00,0.7915,0.79175,0.7915,0.79165,2381200001.0
2008-06-30 03:15:00,0.7916,0.7918,0.79145,0.7916,2151499995.0
2008-06-30 03:30:00,0.7916,0.7918,0.7915,0.7916,1679500003.0
2008-06-30 03:45:00,0.79155,0.7917,0.7912,0.7915,2708599987.0
2008-06-30 04:00:00,0.7915,0.7917,0.7914,0.7916,2863499988.0
2008-06-30 04:15:00,0.7916,0.792,0.7914,0.7919,2147099999.0
2008-06-30 04:30:00,0.7919,0.7921,0.7918,0.7919,2003899998.0
2008-06-30 04:45:00,0.7919,0.79205,0.7917,0.792,3144600001.0
2008-06-30 05:00:00,0.79195,0.7921,0.7916,0.7918,2070099999.0
2008-06-30 05:15:00,0.7918,0.79215,0.7916,0.79205,1467399995.0
2008-06-30 05:30:00,0.7921,0.79215,0.7918,0.7919,4056999994.0
2008-06-30 05:45:00,0.7919,0.7919,0.79165,0.7918,1984900014.0
2008-06-30 06:00:00,0.7918,0.792,0.79175,0.7918,1702100017.0
2008-06-30 06:15:00,0.7918,0.7919,0.7917,0.7918,1360199997.0
2008-06-30 06:30:00,0.7918,0.792,0.7918,0.7918,1495699992.0
2008-06-30 06:45:00,0.7918,0.79205,0.7917,0.7919,1598999998.0
2008-06-30 07:00:00,0.7919,0.7921,0.7918,0.79185,3618299989.0
2008-06-30 07:15:00,0.79185,0.7921,0.7918,0.792,3446599995.0
2008-06-30 07:30:00,0.79195,0.7922,0.79195,0.7921,3146899998.0
2008-06-30 07:45:00,0.7921,0.79225,0.7917,0.7921,4637099998.0
2008-06-30 08:00:00,0.7921,0.7924,0.792,0.7922,3992399993.0
2008-06-30 08:15:00,0.7922,0.7924,0.792,0.7921,5648099983.0
2008-06-30 08:30:00,0.7921,0.79215,0.79135,0.79175,5785800000.0
2008-06-30 08:45:00,0.79175,0.7923,0.79175,0.792,7598600026.0
2008-06-30 09:00:00,0.79195,0.79235,0.7913,0.7923,12576500031.0
2008-06-30 09:15:00,0.7923,0.79245,0.79155,0.7916,13440700002.0
2008-06-30 09:30:00,0.7916,0.79215,0.7915,0.79215,13746500012.0
2008-06-30 09:45:00,0.79215,0.79285,0.7921,0.7922,12970099968.0
2008-06-30 10:00:00,0.7922,0.7927,0.7921,0.7926,7802299993.0
2008-06-30 10:15:00,0.7926,0.793,0.7922,0.79245,10741919970.0
2008-06-30 10:30:00,0.7925,0.79355,0.7925,0.79345,14303300008.0
2008-06-30 10:45:00,0.79345,0.7936,0.793,0.79325,18559920053.0
2008-06-30 11:00:00,0.79325,0.7935,0.793,0.79315,16182499952.0
2008-06-30 11:15:00,0.7932,0.79375,0.79315,0.7932,12211329976.0
2008-06-30 11:30:00,0.7932,0.7933,0.7926,0.7927,12488199986.0
2008-06-30 11:45:00,0.7927,0.7928,0.7922,0.7922,12211499988.0
2008-06-30 12:00:00,0.7922,0.7927,0.7921,0.7926,16368520037.0
2008-06-30 12:15:00,0.7926,0.79355,0.7926,0.7934,14697200002.0
2008-06-30 12:30:00,0.7934,0.7937,0.79305,0.7932,5203599979.0
2008-06-30 12:45:00,0.7932,0.79335,0.7924,0.7926,9057599968.0
2008-06-30 13:00:00,0.79265,0.7928,0.7917,0.7918,10449099972.0
2008-06-30 13:15:00,0.7918,0.7918,0.791,0.79125,10205599974.0
2008-06-30 13:30:00,0.79125,0.79215,0.79125,0.79175,7348899984.0
2008-06-30 13:45:00,0.79175,0.7919,0.79155,0.79185,5843700008.0
2008-06-30 14:00:00,0.79185,0.79215,0.7918,0.7921,8371199988.0
2008-06-30 14:15:00,0.7921,0.7923,0.79105,0.79135,8275800002.0
2008-06-30 14:30:00,0.7913,0.7914,0.7896,0.79,11255899987.0
2008-06-30 14:45:00,0.78995,0.7906,0.7899,0.79055,5739700000.0
2008-06-30 15:00:00,0.79055,0.7907,0.7901,0.79045,8193299969.0
2008-06-30 15:15:00,0.79045,0.7909,0.79035,0.7906,4541499992.0
2008-06-30 15:30:00,0.7906,0.7913,0.79055,0.7911,7995399975.0
2008-06-30 15:45:00,0.7911,0.7913,0.7908,0.7911,7662499970.0
2008-06-30 16:00:00,0.7911,0.79135,0.79105,0.79125,7157999990.0
2008-06-30 16:15:00,0.7913,0.7915,0.791,0.79105,7065500019.0
2008-06-30 16:30:00,0.79105,0.79115,0.79065,0.7911,4941800005.0
2008-06-30 16:45:00,0.7911,0.792,0.79095,0.79165,9232200016.0
2008-06-30 17:00:00,0.79165,0.7917,0.7912,0.7913,9867900020.0
2008-06-30 17:15:00,0.7913,0.79165,0.791,0.7913,11109100018.0
2008-06-30 17:30:00,0.7913,0.79145,0.7909,0.7911,9563900007.0
2008-06-30 17:45:00,0.7911,0.7911,0.7906,0.79105,7888400012.0
2008-06-30 18:00:00,0.79105,0.79125,0.7904,0.79045,5214900034.0
2008-06-30 18:15:00,0.79045,0.79085,0.79045,0.79065,3143700013.0
2008-06-30 18:30:00,0.79065,0.79095,0.7906,0.79085,4157900030.0
2008-06-30 18:45:00,0.79085,0.79085,0.7902,0.79035,3218100012.0
2008-06-30 19:00:00,0.79035,0.7904,0.7902,0.7903,3555700003.0
2008-06-30 19:15:00,0.7903,0.7905,0.79025,0.7905,3931960001.0
2008-06-30 19:30:00,0.79035,0.7905,0.79005,0.7902,6377900048.0
2008-06-30 19:45:00,0.7902,0.7908,0.79015,0.79065,6254400028.0
2008-06-30 20:00:00,0.79065,0.7908,0.7905,0.7907,2846000027.0
2008-06-30 20:15:00,0.7907,0.79085,0.79045,0.79055,3197800012.0
2008-06-30 20:30:00,0.79055,0.7909,0.79045,0.79055,3781300014.0
2008-06-30 20:45:00,0.79055,0.7907,0.78995,0.79015,4673200021.0
2008-06-30 21:00:00,0.79015,0.7907,0.7901,0.79055,3182800040.0
2008-06-30 21:15:00,0.79055,0.79065,0.7902,0.79035,3315400026.0
2008-06-30 21:30:00,0.7904,0.79065,0.79035,0.7905,2143500037.0
2008-06-30 21:45:00,0.7905,0.7906,0.79035,0.7904,2231700031.0
2008-06-30 22:00:00,0.7904,0.7906,0.7902,0.79025,506900000.0
2008-06-30 22:15:00,0.79025,0.7903,0.7901,0.79015,300100000.0
2008-06-30 22:30:00,0.7901,0.7906,0.7901,0.7904,671800000.0
2008-06-30 22:45:00,0.7904,0.7907,0.79015,0.7907,987199998.0
2008-06-30 23:00:00,0.7907,0.791,0.7904,0.79055,434800000.0
2008-06-30 23:15:00,0.79055,0.79065,0.7903,0.79065,296600000.0
2008-06-30 23:30:00,0.79065,0.79065,0.7902,0.7904,1539700017.0
2008-06-30 23:45:00,0.7904,0.7904,0.78995,0.7901,1134600010.0
2008-07-01 00:00:00,0.7901,0.79051,0.79003,0.79049,1459500011.0
2008-07-01 00:15:00,0.7904,0.79055,0.79018,0.7905,971200000.0
2008-07-01 00:30:00,0.79045,0.79055,0.79028,0.79055,776199999.0
2008-07-01 00:45:00,0.79055,0.79055,0.79009,0.7902,1870100004.0
2008-07-01 01:00:00,0.79015,0.7906,0.79005,0.79055,1259900000.0
2008-07-01 01:15:00,0.79055,0.7907,0.7904,0.7905,1141500000.0
2008-07-01 01:30:00,0.7905,0.7907,0.79031,0.79055,1868600000.0
2008-07-01 01:45:00,0.79055,0.7909,0.79047,0.7908,2447499996.0
2008-07-01 02:00:00,0.7908,0.79105,0.79075,0.7909,2307200003.0
2008-07-01 02:15:00,0.7909,0.7911,0.7908,0.7909,2551700003.0
2008-07-01 02:30:00,0.7909,0.7912,0.7909,0.7911,878100001.0
2008-07-01 02:45:00,0.7911,0.7911,0.79075,0.7909,1798399998.0
2008-07-01 03:00:00,0.7909,0.79095,0.79065,0.79065,2752799996.0
2008-07-01 03:15:00,0.79065,0.79085,0.7904,0.7908,2206599999.0
2008-07-01 03:30:00,0.7908,0.7909,0.79065,0.7907,1785799999.0
2008-07-01 03:45:00,0.7907,0.791,0.79065,0.7909,1785100000.0
2008-07-01 04:00:00,0.7908,0.79125,0.7908,0.7909,2530899998.0
2008-07-01 04:15:00,0.7909,0.79105,0.7907,0.7909,1167600001.0
2008-07-01 04:30:00,0.7909,0.7912,0.7908,0.7909,1430700005.0
2008-07-01 04:45:00,0.79085,0.79125,0.79075,0.79105,1586100006.0
2008-07-01 05:00:00,0.7911,0.79125,0.791,0.79105,1444300000.0
2008-07-01 05:15:00,0.7911,0.7913,0.791,0.7912,601200002.0
2008-07-01 05:30:00,0.7912,0.7915,0.7912,0.7914,1434499994.0
2008-07-01 05:45:00,0.7914,0.7915,0.7912,0.79135,1169999999.0
2008-07-01 06:00:00,0.7914,0.79165,0.79135,0.7916,863300002.0
2008-07-01 06:15:00,0.7916,0.79163,0.7911,0.7911,905800001.0
2008-07-01 06:30:00,0.7911,0.79125,0.7908,0.7912,1268200000.0
2008-07-01 06:45:00,0.7912,0.7914,0.79105,0.7911,2139099996.0
2008-07-01 07:00:00,0.7912,0.7913,0.79095,0.7913,1152700000.0
2008-07-01 07:15:00,0.7913,0.7915,0.791,0.7912,1902600001.0
2008-07-01 07:30:00,0.7912,0.7917,0.7911,0.7915,2063300000.0
2008-07-01 07:45:00,0.7915,0.79155,0.79085,0.791,3593499999.0
2008-07-01 08:00:00,0.79105,0.79165,0.79065,0.7908,4052100001.0
2008-07-01 08:15:00,0.7908,0.7911,0.7907,0.79095,1683900000.0
2008-07-01 08:30:00,0.79095,0.79115,0.79035,0.79045,2168000000.0
2008-07-01 08:45:00,0.79045,0.7905,0.7882,0.7884,5543100011.0
2008-07-01 09:00:00,0.7884,0.7885,0.787,0.78755,5609499999.0
2008-07-01 09:15:00,0.78755,0.78815,0.78755,0.78785,3069000007.0
2008-07-01 09:30:00,0.78785,0.78835,0.78785,0.7882,2229400001.0
2008-07-01 09:45:00,0.7882,0.7885,0.7881,0.78825,2140900000.0
2008-07-01 10:00:00,0.78825,0.78855,0.78815,0.7885,2536900001.0
2008-07-01 10:15:00,0.7885,0.78885,0.7881,0.78865,2514700000.0
2008-07-01 10:30:00,0.7887,0.79015,0.7887,0.78925,4223199996.0
2008-07-01 10:45:00,0.78925,0.78925,0.7886,0.78865,2298000000.0
2008-07-01 11:00:00,0.78865,0.7891,0.78855,0.7888,2735300000.0
2008-07-01 11:15:00,0.7888,0.7896,0.78875,0.78955,2486500000.0
2008-07-01 11:30:00,0.78955,0.78965,0.78925,0.7893,2649600000.0
2008-07-01 11:45:00,0.7893,0.78965,0.78925,0.7893,2575000001.0
2008-07-01 12:00:00,0.7893,0.7896,0.7891,0.7892,2027900000.0
2008-07-01 12:15:00,0.78925,0.7903,0.7892,0.7901,3756300001.0
2008-07-01 12:30:00,0.7901,0.7903,0.78985,0.79015,2812100000.0
2008-07-01 12:45:00,0.79015,0.791,0.79015,0.791,3524899999.0
2008-07-01 13:00:00,0.791,0.7912,0.79055,0.79095,4168899998.0
2008-07-01 13:15:00,0.79095,0.7913,0.79075,0.7909,2968300002.0
2008-07-01 13:30:00,0.79095,0.79105,0.7905,0.7905,2269300001.0
2008-07-01 13:45:00,0.7905,0.7907,0.79025,0.79055,1997700002.0
2008-07-01 14:00:00,0.79055,0.79095,0.7905,0.7908,3095700011.0
2008-07-01 14:15:00,0.7908,0.7913,0.79075,0.7912,3588800003.0
2008-07-01 14:30:00,0.7912,0.79135,0.7909,0.791,2824500000.0
2008-07-01 14:45:00,0.79105,0.79125,0.7905,0.7907,3067800005.0
2008-07-01 15:00:00,0.79065,0.791,0.7906,0.79095,2403200000.0
2008-07-01 15:15:00,0.79095,0.79135,0.7909,0.7913,2786799998.0
2008-07-01 15:30:00,0.79135,0.79135,0.7906,0.79085,4305699999.0
2008-07-01 15:45:00,0.79085,0.79105,0.7905,0.7905,3130500001.0
2008-07-01 16:00:00,0.79045,0.7908,0.7896,0.7906,7367600007.0
2008-07-01 16:15:00,0.7906,0.79095,0.7905,0.7908,4407600014.0
2008-07-01 16:30:00,0.7908,0.791,0.7904,0.7909,3424300007.0
2008-07-01 16:45:00,0.7909,0.79135,0.7905,0.7911,4772499989.0
2008-07-01 17:00:00,0.7911,0.79165,0.791,0.7916,2836699995.0
2008-07-01 17:15:00,0.7916,0.79185,0.7915,0.7917,2660000001.0
2008-07-01 17:30:00,0.79175,0.7918,0.79155,0.7918,2128700000.0
2008-07-01 17:45:00,0.7918,0.7918,0.79155,0.79175,2211300000.0
2008-07-01 18:00:00,0.79175,0.7919,0.7917,0.7918,1072900000.0
2008-07-01 18:15:00,0.7918,0.79295,0.7917,0.7928,2567500000.0
2008-07-01 18:30:00,0.7928,0.79285,0.79245,0.79245,1546900000.0
2008-07-01 18:45:00,0.79245,0.79265,0.7922,0.79235,1673299999.0
2008-07-01 19:00:00,0.79235,0.7926,0.7923,0.79235,2065800000.0
2008-07-01 19:15:00,0.79235,0.79235,0.79198,0.79225,1202400000.0
2008-07-01 19:30:00,0.79225,0.7926,0.7922,0.79255,1651000000.0
2008-07-01 19:45:00,0.7925,0.7925,0.79195,0.792,1663700000.0
2008-07-01 20:00:00,0.792,0.79215,0.79145,0.79165,2817300000.0
2008-07-01 20:15:00,0.79165,0.7919,0.7914,0.79175,1077200000.0
2008-07-01 20:30:00,0.79175,0.79175,0.7915,0.7915,865800000.0
2008-07-01 20:45:00,0.79155,0.7918,0.7915,0.79165,1060700000.0
2008-07-01 21:00:00,0.79165,0.79185,0.7916,0.7918,594900000.0
2008-07-01 21:15:00,0.7918,0.79185,0.7916,0.79165,744900000.0
2008-07-01 21:30:00,0.79165,0.7917,0.79145,0.7915,613400000.0
2008-07-01 21:45:00,0.7915,0.79165,0.79125,0.7914,866500000.0
2008-07-01 22:00:00,0.7914,0.79151,0.7913,0.79142,616300000.0
2008-07-01 22:15:00,0.7915,0.79155,0.79135,0.7914,363700000.0
2008-07-01 22:30:00,0.7914,0.79175,0.79135,0.7917,916200000.0
2008-07-01 22:45:00,0.79175,0.7918,0.7914,0.7914,691400000.0
2008-07-01 23:00:00,0.7914,0.7918,0.7914,0.7917,315200001.0
2008-07-01 23:15:00,0.79165,0.79165,0.7914,0.7915,221300000.0
2008-07-01 23:30:00,0.7915,0.7917,0.79125,0.7916,1000599996.0
2008-07-01 23:45:00,0.7916,0.79165,0.79135,0.7916,466200011.0
2008-07-02 00:00:00,0.7916,0.7916,0.79126,0.79155,663200000.0
2008-07-02 00:15:00,0.79148,0.79162,0.79133,0.7915,922599999.0
2008-07-02 00:30:00,0.79155,0.79165,0.7913,0.79155,592700000.0
2008-07-02 00:45:00,0.79155,0.79177,0.79149,0.79176,336900000.0
2008-07-02 01:00:00,0.79165,0.79175,0.79144,0.79165,411700000.0
2008-07-02 01:15:00,0.79165,0.7918,0.79144,0.7917,879400000.0
2008-07-02 01:30:00,0.7917,0.7917,0.7913,0.79145,1191799999.0
2008-07-02 01:45:00,0.79145,0.7919,0.79145,0.79165,1711700001.0
2008-07-02 02:00:00,0.79165,0.79185,0.79165,0.7917,1013000015.0
2008-07-02 02:15:00,0.7917,0.7917,0.79155,0.79155,577900000.0
2008-07-02 02:30:00,0.79155,0.79225,0.79155,0.79225,1245400002.0
2008-07-02 02:45:00,0.79225,0.7924,0.79195,0.7923,1987800034.0
2008-07-02 03:00:00,0.7923,0.79255,0.7923,0.7925,725200005.0
2008-07-02 03:15:00,0.7925,0.79255,0.7921,0.79225,1274600010.0
2008-07-02 03:30:00,0.79225,0.7927,0.79225,0.7925,1597000000.0
2008-07-02 03:45:00,0.7925,0.7925,0.79225,0.79235,1642499999.0
2008-07-02 04:00:00,0.79235,0.7925,0.79205,0.7922,2227600006.0
2008-07-02 04:15:00,0.7922,0.7924,0.792,0.7923,2192200003.0
2008-07-02 04:30:00,0.7923,0.7924,0.7921,0.7924,909400000.0
2008-07-02 04:45:00,0.7924,0.7924,0.792,0.79215,1116700001.0
2008-07-02 05:00:00,0.79215,0.79265,0.7921,0.79265,799400000.0
2008-07-02 05:15:00,0.79265,0.79285,0.7925,0.7926,714800000.0
2008-07-02 05:30:00,0.7926,0.7926,0.79235,0.7926,925400000.0
2008-07-02 05:45:00,0.7925,0.7927,0.7925,0.79265,1268799998.0
2008-07-02 06:00:00,0.79265,0.7927,0.7926,0.7927,1913199994.0
2008-07-02 06:15:00,0.7927,0.79275,0.79215,0.7923,2237799998.0
2008-07-02 06:30:00,0.7923,0.7925,0.7922,0.79235,1593399994.0
2008-07-02 06:45:00,0.79235,0.7926,0.79225,0.79255,2286500000.0
2008-07-02 07:00:00,0.79245,0.79285,0.79245,0.79265,2306499999.0
2008-07-02 07:15:00,0.79265,0.7929,0.79255,0.7929,2065899995.0
2008-07-02 07:30:00,0.7929,0.79365,0.7929,0.79325,2731199995.0
2008-07-02 07:45:00,0.79325,0.79325,0.79215,0.79245,7354799998.0
2008-07-02 08:00:00,0.79245,0.79315,0.79245,0.7928,8712999999.0
2008-07-02 08:15:00,0.7928,0.7932,0.79175,0.7921,5125199986.0
2008-07-02 08:30:00,0.7921,0.7931,0.79185,0.793,9739600002.0
2008-07-02 08:45:00,0.793,0.79335,0.7928,0.7931,11070899986.0
2008-07-02 09:00:00,0.7931,0.79495,0.79295,0.79495,10861499992.0
2008-07-02 09:15:00,0.79495,0.79575,0.79485,0.79515,10980499989.0
2008-07-02 09:30:00,0.7951,0.7953,0.7942,0.7945,10641443186.0
2008-07-02 09:45:00,0.7945,0.7953,0.7945,0.7952,8296899973.0
2008-07-02 10:00:00,0.7952,0.7953,0.79465,0.79495,5939099993.0
2008-07-02 10:15:00,0.79495,0.79535,0.79465,0.7947,9574799982.0
2008-07-02 10:30:00,0.7947,0.7968,0.7947,0.7958,10550899977.0
2008-07-02 10:45:00,0.7958,0.7962,0.7955,0.7956,8336699988.0
2008-07-02 11:00:00,0.7956,0.7959,0.7951,0.7952,9913700008.0
2008-07-02 11:15:00,0.7952,0.7957,0.7952,0.7957,7602399978.0
2008-07-02 11:30:00,0.7957,0.7958,0.7951,0.7953,7981799986.0
2008-07-02 11:45:00,0.79525,0.7956,0.7951,0.7953,5855099983.0
2008-07-02 12:00:00,0.7953,0.79535,0.7948,0.79495,5974699987.0
2008-07-02 12:15:00,0.79495,0.7953,0.7949,0.7952,5105899995.0
2008-07-02 12:30:00,0.7952,0.7952,0.7947,0.79505,5510199999.0
2008-07-02 12:45:00,0.79505,0.79515,0.79465,0.7947,6891100001.0
2008-07-02 13:00:00,0.7947,0.7953,0.7947,0.79505,6806099995.0
2008-07-02 13:15:00,0.7951,0.7954,0.7951,0.79525,4095610000.0
2008-07-02 13:30:00,0.79525,0.7954,0.79495,0.7953,4943290001.0
2008-07-02 13:45:00,0.79535,0.7957,0.79515,0.7953,5610159988.0
2008-07-02 14:00:00,0.7953,0.7956,0.795,0.795,5881600000.0
2008-07-02 14:15:00,0.795,0.7959,0.795,0.7955,10286699993.0
2008-07-02 14:30:00,0.7955,0.7959,0.79545,0.79555,8759200002.0
2008-07-02 14:45:00,0.79555,0.796,0.7953,0.79595,9443399995.0
2008-07-02 15:00:00,0.79595,0.7962,0.7955,0.7956,10499100000.0
2008-07-02 15:15:00,0.7956,0.79595,0.7953,0.79535,9425399994.0
2008-07-02 15:30:00,0.79535,0.7954,0.79495,0.7952,10261399975.0
2008-07-02 15:45:00,0.79525,0.7954,0.795,0.79505,7682499981.0
2008-07-02 16:00:00,0.79505,0.79545,0.7947,0.7953,7390399992.0
2008-07-02 16:15:00,0.7953,0.796,0.7952,0.79595,8182399994.0
2008-07-02 16:30:00,0.79595,0.7969,0.79595,0.79635,10475799999.0
2008-07-02 16:45:00,0.79635,0.7965,0.79605,0.79635,9886199986.0
2008-07-02 17:00:00,0.79635,0.7966,0.79635,0.7966,6170099998.0
2008-07-02 17:15:00,0.7966,0.79665,0.7963,0.7963,4971200007.0
2008-07-02 17:30:00,0.79635,0.79655,0.7962,0.7964,5624499998.0
2008-07-02 17:45:00,0.7964,0.79645,0.79615,0.79635,7042499992.0
2008-07-02 18:00:00,0.79635,0.7965,0.7962,0.7963,4794299989.0
2008-07-02 18:15:00,0.7963,0.7964,0.79605,0.7961,6021999976.0
2008-07-02 18:30:00,0.79615,0.79635,0.79595,0.7961,5669299934.0
2008-07-02 18:45:00,0.7961,0.79615,0.7958,0.79605,4550899995.0
2008-07-02 19:00:00,0.79605,0.79625,0.79575,0.79625,4719299976.0
2008-07-02 19:15:00,0.79625,0.7963,0.7961,0.7962,2984399992.0
2008-07-02 19:30:00,0.7962,0.79635,0.796,0.7961,4236699967.0
2008-07-02 19:45:00,0.7961,0.79625,0.7959,0.79615,2916799989.0
2008-07-02 20:00:00,0.79615,0.79625,0.7959,0.79605,2984399942.0
2008-07-02 20:15:00,0.79605,0.79625,0.79585,0.7962,4552799995.0
2008-07-02 20:30:00,0.7962,0.7968,0.7962,0.7967,5433900007.0
2008-07-02 20:45:00,0.7967,0.7968,0.7966,0.79675,6076299991.0
2008-07-02 21:00:00,0.7967,0.7968,0.7964,0.79665,4679499983.0
2008-07-02 21:15:00,0.79665,0.7967,0.7965,0.7966,3118900001.0
2008-07-02 21:30:00,0.7966,0.7967,0.79625,0.79625,3812099990.0
2008-07-02 21:45:00,0.79625,0.79675,0.79625,0.79675,3681099998.0
2008-07-02 22:00:00,0.79675,0.79705,0.79655,0.79655,1330399997.0
2008-07-02 22:15:00,0.79655,0.7967,0.7965,0.7967,599400000.0
2008-07-02 22:30:00,0.79665,0.7968,0.79637,0.79665,401800002.0
2008-07-02 22:45:00,0.7966,0.7969,0.7963,0.79675,1267700003.0
2008-07-02 23:00:00,0.7967,0.7973,0.7966,0.797,605900000.0
2008-07-02 23:15:00,0.797,0.797,0.7967,0.79685,444100000.0
2008-07-02 23:30:00,0.79685,0.797,0.79657,0.79685,917800000.0
2008-07-02 23:45:00,0.79685,0.79695,0.7968,0.79685,1094799996.0
2008-07-03 00:00:00,0.7969,0.79695,0.7967,0.79685,1625700000.0
2008-07-03 00:15:00,0.7969,0.7969,0.79658,0.7967,1831000003.0
2008-07-03 00:30:00,0.7967,0.7969,0.7966,0.7966,2154000005.0
2008-07-03 00:45:00,0.7966,0.7967,0.7966,0.79665,782600000.0
2008-07-03 01:00:00,0.79665,0.7968,0.79645,0.7968,730099999.0
2008-07-03 01:15:00,0.7968,0.79693,0.79655,0.7967,725600001.0
2008-07-03 01:30:00,0.7967,0.7967,0.79645,0.7966,1760899988.0
2008-07-03 01:45:00,0.7966,0.7969,0.7964,0.7965,2922399987.0
2008-07-03 02:00:00,0.7965,0.79675,0.7965,0.7967,1868700001.0
2008-07-03 02:15:00,0.7967,0.7971,0.7967,0.797,3510600001.0
2008-07-03 02:30:00,0.797,0.7973,0.797,0.7972,1424600003.0
2008-07-03 02:45:00,0.7972,0.79735,0.7969,0.7969,3729199996.0
2008-07-03 03:00:00,0.797,0.7972,0.7969,0.7971,2512199998.0
2008-07-03 03:15:00,0.7971,0.7973,0.79697,0.79725,1251999997.0
2008-07-03 03:30:00,0.79725,0.7973,0.797,0.797,3785099995.0
2008-07-03 03:45:00,0.797,0.7974,0.797,0.7972,2947800010.0
2008-07-03 04:00:00,0.7972,0.7972,0.79695,0.7971,2023399980.0
2008-07-03 04:15:00,0.7971,0.79735,0.797,0.7973,2986699976.0
2008-07-03 04:30:00,0.7973,0.7974,0.797,0.7971,4691999985.0
2008-07-03 04:45:00,0.7971,0.79715,0.79685,0.7971,2046500010.0
2008-07-03 05:00:00,0.7971,0.7972,0.797,0.79705,2874900014.0
2008-07-03 05:15:00,0.79705,0.79734,0.797,0.79705,4919399988.0
2008-07-03 05:30:00,0.797,0.79735,0.79698,0.7973,3261299999.0
2008-07-03 05:45:00,0.7973,0.7973,0.7971,0.79725,1494499997.0
2008-07-03 06:00:00,0.79725,0.79745,0.79725,0.79735,1054700009.0
2008-07-03 06:15:00,0.79735,0.7977,0.79735,0.79765,869299999.0
2008-07-03 06:30:00,0.79765,0.7977,0.79745,0.79745,943800011.0
2008-07-03 06:45:00,0.79745,0.7976,0.79715,0.79715,1674700020.0
2008-07-03 07:00:00,0.79715,0.7972,0.79695,0.79715,892500000.0
2008-07-03 07:15:00,0.79715,0.79725,0.79698,0.79715,598400000.0
2008-07-03 07:30:00,0.79715,0.7972,0.7964,0.79665,2115899998.0
2008-07-03 07:45:00,0.79665,0.7969,0.7966,0.7967,2235800000.0
2008-07-03 08:00:00,0.7967,0.79695,0.79665,0.79675,2792600008.0
2008-07-03 08:15:00,0.79675,0.7975,0.79675,0.79745,2740600001.0
2008-07-03 08:30:00,0.79745,0.7979,0.79695,0.7972,2966589999.0
2008-07-03 08:45:00,0.79725,0.7977,0.79695,0.79715,2375200003.0
2008-07-03 09:00:00,0.79715,0.7976,0.797,0.79725,2586500002.0
2008-07-03 09:15:00,0.79725,0.7976,0.79705,0.7973,3267499995.0
2008-07-03 09:30:00,0.7973,0.7978,0.7972,0.7977,2738699992.0
2008-07-03 09:45:00,0.79775,0.79795,0.7972,0.79765,6664199975.0
2008-07-03 10:00:00,0.79765,0.79785,0.79735,0.79785,7959999961.0
2008-07-03 10:15:00,0.79785,0.79865,0.7978,0.7985,7768999951.0
2008-07-03 10:30:00,0.7985,0.7996,0.7985,0.7993,9086099998.0
2008-07-03 10:45:00,0.7993,0.79935,0.7988,0.7988,8429499947.0
2008-07-03 11:00:00,0.7991,0.7997,0.7985,0.79945,7634199984.0
2008-07-03 11:15:00,0.79945,0.7998,0.7994,0.7995,4262699995.0
2008-07-03 11:30:00,0.7995,0.79985,0.7995,0.79985,5028399992.0
2008-07-03 11:45:00,0.79985,0.79995,0.79955,0.7996,6608799991.0
2008-07-03 12:00:00,0.7996,0.7999,0.79955,0.7996,3981899997.0
2008-07-03 12:15:00,0.7996,0.79975,0.79945,0.7997,3915999999.0
2008-07-03 12:30:00,0.79975,0.79995,0.79965,0.79975,3819100000.0
2008-07-03 12:45:00,0.79975,0.80015,0.7995,0.7996,6433800000.0
2008-07-03 13:00:00,0.7996,0.7997,0.79885,0.7989,5369600012.0
2008-07-03 13:15:00,0.7989,0.79905,0.7987,0.7989,6453300023.0
2008-07-03 13:30:00,0.7989,0.7992,0.798,0.7981,7779200006.0
2008-07-03 13:45:00,0.7987,0.7991,0.7979,0.7986,5865600011.0
2008-07-03 14:00:00,0.7986,0.79925,0.7985,0.79925,1440700001.0
2008-07-03 14:15:00,0.7993,0.7993,0.7979,0.7989,5413600003.0
2008-07-03 14:30:00,0.7987,0.79945,0.79655,0.79705,20699300024.0
2008-07-03 14:45:00,0.79705,0.7976,0.794,0.79475,15793600070.0
2008-07-03 15:00:00,0.79475,0.79515,0.79395,0.79415,10520300026.0
2008-07-03 15:15:00,0.7942,0.79485,0.7942,0.7945,7510199993.0
2008-07-03 15:30:00,0.7945,0.7951,0.79435,0.7945,6836099992.0
2008-07-03 15:45:00,0.7945,0.7953,0.7938,0.7939,11046099971.0
2008-07-03 16:00:00,0.7939,0.79465,0.7934,0.79355,4871699985.0
2008-07-03 16:15:00,0.7936,0.7939,0.793,0.7932,3438099998.0
2008-07-03 16:30:00,0.79315,0.79315,0.79225,0.79225,2862100004.0
2008-07-03 16:45:00,0.7923,0.79265,0.79205,0.79255,1654899998.0
2008-07-03 17:00:00,0.7925,0.7927,0.79235,0.7926,1275400001.0
2008-07-03 17:15:00,0.79265,0.7928,0.79255,0.79255,656800000.0
2008-07-03 17:30:00,0.79255,0.7926,0.79205,0.7923,3852799981.0
2008-07-03 17:45:00,0.7923,0.7924,0.7921,0.7923,4310099990.0
2008-07-03 18:00:00,0.79225,0.79265,0.7921,0.79215,6221499935.0
2008-07-03 18:15:00,0.79215,0.7922,0.79145,0.7919,5875199967.0
2008-07-03 18:30:00,0.7919,0.7922,0.79185,0.79215,4537399985.0
2008-07-03 18:45:00,0.79215,0.7923,0.79185,0.79195,4663799966.0
2008-07-03 19:00:00,0.79195,0.7923,0.7919,0.7922,2044900011.0
2008-07-03 19:15:00,0.7922,0.7926,0.792,0.7921,1549500000.0
2008-07-03 19:30:00,0.7921,0.7922,0.79175,0.79185,790100000.0
2008-07-03 19:45:00,0.7918,0.792,0.7917,0.79185,513999999.0
2008-07-03 20:00:00,0.79185,0.7919,0.7916,0.7916,1002300000.0
2008-07-03 20:15:00,0.7916,0.7918,0.79155,0.7917,721000000.0
2008-07-03 20:30:00,0.7917,0.79195,0.7913,0.7918,1345100000.0
2008-07-03 20:45:00,0.7918,0.79205,0.79155,0.79155,2778500004.0
2008-07-03 21:00:00,0.79155,0.7917,0.79115,0.79125,3529199992.0
2008-07-03 21:15:00,0.79125,0.7916,0.7912,0.79145,1328000001.0
2008-07-03 21:30:00,0.79145,0.7917,0.79135,0.7916,1444799992.0
2008-07-03 21:45:00,0.79165,0.7917,0.79155,0.7916,1375100000.0
2008-07-03 22:00:00,0.7916,0.7917,0.7915,0.79155,649600000.0
2008-07-03 22:15:00,0.7915,0.7917,0.7915,0.79165,413200000.0
2008-07-03 22:30:00,0.79165,0.7917,0.79145,0.7915,466200000.0
2008-07-03 22:45:00,0.79155,0.79165,0.79145,0.79155,1281799996.0
2008-07-03 23:00:00,0.7916,0.7916,0.7914,0.79145,110199999.0
2008-07-03 23:15:00,0.79145,0.7915,0.7912,0.7913,484199997.0
2008-07-03 23:30:00,0.7912,0.79155,0.7912,0.79145,966300010.0
2008-07-03 23:45:00,0.7915,0.7915,0.79128,0.7913,769200001.0
2008-07-04 00:00:00,0.7913,0.7916,0.79127,0.7916,916100001.0
2008-07-04 00:15:00,0.7916,0.7916,0.7915,0.7916,497800000.0
2008-07-04 00:30:00,0.7916,0.79165,0.7915,0.7916,486700000.0
2008-07-04 00:45:00,0.7916,0.79175,0.79129,0.7916,1402700001.0
2008-07-04 01:00:00,0.79146,0.79164,0.79141,0.7916,1212500000.0
2008-07-04 01:15:00,0.7916,0.7916,0.79095,0.7911,2328600016.0
2008-07-04 01:30:00,0.7911,0.79135,0.791,0.7911,4290900002.0
2008-07-04 01:45:00,0.7911,0.79125,0.79085,0.79085,4456400024.0
2008-07-04 02:00:00,0.79085,0.7909,0.79035,0.79065,5772000001.0
2008-07-04 02:15:00,0.79065,0.7912,0.7906,0.7912,6141799973.0
2008-07-04 02:30:00,0.79115,0.79155,0.79115,0.79135,6489999995.0
2008-07-04 02:45:00,0.79135,0.79165,0.791,0.79155,6458700002.0
2008-07-04 03:00:00,0.79155,0.79155,0.7913,0.7915,5539999944.0
2008-07-04 03:15:00,0.7915,0.7916,0.7915,0.79155,1579899979.0
2008-07-04 03:30:00,0.79155,0.7919,0.79155,0.79175,3538799944.0
2008-07-04 03:45:00,0.79175,0.7919,0.79165,0.79185,4099399960.0
2008-07-04 04:00:00,0.79185,0.7919,0.7917,0.79185,3605599985.0
2008-07-04 04:15:00,0.79185,0.792,0.79175,0.79185,4883800028.0
2008-07-04 04:30:00,0.79185,0.79185,0.79165,0.79165,3194299995.0
2008-07-04 04:45:00,0.79149,0.79195,0.7914,0.7919,3775300030.0
2008-07-04 05:00:00,0.7919,0.792,0.7917,0.79195,5515900052.0
2008-07-04 05:15:00,0.79195,0.79205,0.7918,0.7918,3373000005.0
2008-07-04 05:30:00,0.7918,0.7921,0.7918,0.792,3311500013.0
2008-07-04 05:45:00,0.792,0.792,0.7918,0.7919,2796800017.0
2008-07-04 06:00:00,0.7919,0.792,0.7917,0.79185,4010600002.0
2008-07-04 06:15:00,0.79178,0.79215,0.79171,0.7921,3349999992.0
2008-07-04 06:30:00,0.7921,0.79215,0.7919,0.792,4858499997.0
2008-07-04 06:45:00,0.7921,0.7922,0.79186,0.7922,572600000.0
2008-07-04 07:00:00,0.7922,0.7922,0.7919,0.79195,1338399983.0
2008-07-04 07:15:00,0.79195,0.7922,0.7918,0.7918,5003400034.0
2008-07-04 07:30:00,0.7918,0.7921,0.7918,0.79205,8226199986.0
2008-07-04 07:45:00,0.79205,0.7922,0.79195,0.79205,7086699950.0
2008-07-04 08:00:00,0.79205,0.7924,0.792,0.79225,5544300027.0
2008-07-04 08:15:00,0.79225,0.79265,0.79215,0.7926,7199200002.0
2008-07-04 08:30:00,0.7926,0.79295,0.7924,0.7928,3974699986.0
2008-07-04 08:45:00,0.7928,0.79305,0.79235,0.7925,5906999997.0
2008-07-04 09:00:00,0.7925,0.79275,0.792,0.79225,2055500000.0
2008-07-04 09:15:00,0.79225,0.7923,0.7917,0.79205,3567199996.0
2008-07-04 09:30:00,0.79205,0.7925,0.79185,0.79245,2930400010.0
2008-07-04 09:45:00,0.79245,0.79285,0.79235,0.79285,2225000011.0
2008-07-04 10:00:00,0.79285,0.79285,0.79225,0.79235,1356700004.0
2008-07-04 10:15:00,0.79235,0.7926,0.792,0.792,1347020000.0
2008-07-04 10:30:00,0.792,0.79235,0.7917,0.7917,3423400018.0
2008-07-04 10:45:00,0.7917,0.79245,0.7916,0.79245,4886799998.0
2008-07-04 11:00:00,0.7925,0.7925,0.79195,0.7923,8563999994.0
2008-07-04 11:15:00,0.7923,0.7924,0.7915,0.79155,7909399995.0
2008-07-04 11:30:00,0.79155,0.7922,0.79145,0.792,7575400016.0
2008-07-04 11:45:00,0.792,0.7923,0.7915,0.7916,6046000014.0
2008-07-04 12:00:00,0.7916,0.7918,0.7911,0.7914,6931099993.0
2008-07-04 12:15:00,0.7914,0.7914,0.7911,0.7912,2099199991.0
2008-07-04 12:30:00,0.7912,0.79125,0.7908,0.7909,4999100002.0
2008-07-04 12:45:00,0.7909,0.7915,0.7909,0.7913,4765100014.0
2008-07-04 13:00:00,0.7913,0.7913,0.7908,0.79095,3262800000.0
2008-07-04 13:15:00,0.79095,0.7915,0.7903,0.7908,8377099994.0
2008-07-04 13:30:00,0.7908,0.7915,0.7907,0.79135,4492999996.0
2008-07-04 13:45:00,0.79135,0.7915,0.7905,0.79105,5723300000.0
2008-07-04 14:00:00,0.791,0.791,0.79045,0.79075,4506700014.0
2008-07-04 14:15:00,0.79075,0.7913,0.7907,0.79115,9801799994.0
2008-07-04 14:30:00,0.79115,0.79115,0.7907,0.79095,6568399992.0
2008-07-04 14:45:00,0.7909,0.7911,0.7907,0.79085,6942300011.0
2008-07-04 15:00:00,0.79085,0.7911,0.79065,0.7909,5857100010.0
2008-07-04 15:15:00,0.7909,0.79105,0.79075,0.7909,3879400004.0
2008-07-04 15:30:00,0.7909,0.7915,0.79085,0.79145,3074000017.0
2008-07-04 15:45:00,0.79145,0.7917,0.79125,0.7915,4443500012.0
2008-07-04 16:00:00,0.7915,0.7917,0.79131,0.7916,2374300004.0
2008-07-04 16:15:00,0.7916,0.7917,0.7912,0.79125,2832000003.0
2008-07-04 16:30:00,0.79125,0.79155,0.79115,0.79155,721800000.0
2008-07-04 16:45:00,0.79155,0.7919,0.79145,0.7915,3061599999.0
2008-07-04 17:00:00,0.7915,0.79175,0.7914,0.79155,1358700000.0
2008-07-04 17:15:00,0.79155,0.7917,0.79145,0.7916,1176200000.0
2008-07-04 17:30:00,0.7916,0.7921,0.79155,0.792,1283599999.0
2008-07-04 17:45:00,0.792,0.7922,0.79175,0.7921,1487200001.0
2008-07-04 18:00:00,0.7921,0.7926,0.792,0.7921,2560822872.0
2008-07-04 18:15:00,0.79205,0.7921,0.79145,0.79155,1722099991.0
2008-07-04 18:30:00,0.79155,0.79235,0.7905,0.7916,6228199996.0
2008-07-04 18:45:00,0.7915,0.79215,0.7914,0.79195,2437099998.0
2008-07-04 19:00:00,0.79195,0.79226,0.7918,0.79215,1865299999.0
2008-07-04 19:15:00,0.79215,0.79235,0.79179,0.79195,787100000.0
2008-07-04 19:30:00,0.792,0.792,0.79104,0.7918,1399600001.0
2008-07-04 19:45:00,0.7918,0.79186,0.79145,0.7916,1255799991.0
2008-07-04 20:00:00,0.7916,0.79168,0.79137,0.79166,3890300005.0
2008-07-04 20:15:00,0.7916,0.79183,0.79138,0.7918,1149200001.0
2008-07-04 20:30:00,0.7917,0.79176,0.79138,0.79176,468100000.0
2008-07-04 20:45:00,0.79165,0.79183,0.79154,0.7917,681899999.0
2008-07-04 21:00:00,0.7917,0.7918,0.79165,0.79165,551600000.0
2008-07-04 21:15:00,0.79165,0.7921,0.79165,0.7919,1074500006.0
2008-07-04 21:30:00,0.7919,0.79195,0.7917,0.79185,470600000.0
2008-07-04 21:45:00,0.7918,0.79195,0.7914,0.7918,1463500004.0
2008-07-04 22:00:00,0.7918,0.79185,0.7917,0.79175,1076099999.0
2008-07-04 22:15:00,0.7917,0.7921,0.79144,0.79195,1658100007.0
2008-07-04 22:30:00,0.792,0.7923,0.79156,0.7921,2253500004.0
2008-07-04 22:45:00,0.7921,0.7923,0.79205,0.7921,3053300005.0
2008-07-06 23:00:00,0.79168,0.7919,0.79135,0.79173,1757899998.0
2008-07-06 23:15:00,0.79172,0.79196,0.79163,0.79175,1401300003.0
2008-07-06 23:30:00,0.79176,0.79187,0.79141,0.79164,1312800001.0
2008-07-06 23:45:00,0.7916,0.7917,0.79135,0.79155,1496200009.0
2008-07-07 00:00:00,0.7916,0.79165,0.79115,0.7914,1150400011.0
2008-07-07 00:15:00,0.7914,0.7919,0.7914,0.7918,461300000.0
2008-07-07 00:30:00,0.79185,0.79205,0.7916,0.7916,423500000.0
2008-07-07 00:45:00,0.7916,0.79185,0.79155,0.7918,1139000002.0
2008-07-07 01:00:00,0.79185,0.79192,0.79152,0.7918,833599992.0
2008-07-07 01:15:00,0.7917,0.7918,0.79155,0.79165,502599999.0
2008-07-07 01:30:00,0.79165,0.7918,0.79145,0.7916,1848900000.0
2008-07-07 01:45:00,0.7915,0.79191,0.7914,0.7918,689500001.0
2008-07-07 02:00:00,0.7918,0.7918,0.79105,0.7912,1399799997.0
2008-07-07 02:15:00,0.7912,0.7914,0.79075,0.7909,4811899987.0
2008-07-07 02:30:00,0.7909,0.79105,0.7906,0.79075,3355400001.0
2008-07-07 02:45:00,0.7908,0.7908,0.7901,0.7902,4526099990.0
2008-07-07 03:00:00,0.7902,0.79065,0.79015,0.79055,6408999999.0
2008-07-07 03:15:00,0.79055,0.7911,0.7903,0.79085,4776399992.0
2008-07-07 03:30:00,0.79085,0.79115,0.79065,0.7909,4422699998.0
2008-07-07 03:45:00,0.7909,0.7912,0.7905,0.7907,5399499983.0
2008-07-07 04:00:00,0.79065,0.7908,0.79048,0.79075,2626899993.0
2008-07-07 04:15:00,0.79075,0.79085,0.7907,0.7907,1726100002.0
2008-07-07 04:30:00,0.7907,0.791,0.7907,0.7909,1381500003.0
2008-07-07 04:45:00,0.7909,0.7913,0.7906,0.7908,6121600003.0
2008-07-07 05:00:00,0.7908,0.79095,0.7905,0.79075,2743099998.0
2008-07-07 05:15:00,0.79075,0.7909,0.79055,0.7909,2138799995.0
2008-07-07 05:30:00,0.7909,0.79115,0.7908,0.7908,3123599996.0
2008-07-07 05:45:00,0.79075,0.7912,0.7907,0.7911,2147000000.0
2008-07-07 06:00:00,0.7911,0.7912,0.79085,0.79105,1163900000.0
2008-07-07 06:15:00,0.79105,0.7913,0.79085,0.7912,1413900000.0
2008-07-07 06:30:00,0.7912,0.79135,0.791,0.79135,1618200000.0
2008-07-07 06:45:00,0.79135,0.7915,0.7911,0.79115,2554600005.0
2008-07-07 07:00:00,0.79115,0.7914,0.79105,0.79115,7022599984.0
2008-07-07 07:15:00,0.7912,0.7915,0.7911,0.7912,4329799988.0
2008-07-07 07:30:00,0.7912,0.7915,0.79105,0.7912,4840999982.0
2008-07-07 07:45:00,0.7912,0.7916,0.791,0.7916,4515400027.0
2008-07-07 08:00:00,0.79165,0.7918,0.7912,0.7916,6969199968.0
2008-07-07 08:15:00,0.7916,0.79185,0.79145,0.79175,4981600004.0
2008-07-07 08:30:00,0.79175,0.7925,0.79165,0.7918,6609099999.0
2008-07-07 08:45:00,0.7918,0.7919,0.79145,0.7919,6901499991.0
2008-07-07 09:00:00,0.7919,0.7921,0.7914,0.7914,8475200004.0
2008-07-07 09:15:00,0.7914,0.79185,0.79125,0.79175,8714300013.0
2008-07-07 09:30:00,0.79175,0.7919,0.79135,0.79175,6626000023.0
2008-07-07 09:45:00,0.79175,0.7919,0.79145,0.7918,5108300032.0
2008-07-07 10:00:00,0.7918,0.7925,0.79175,0.79245,6182000037.0
2008-07-07 10:15:00,0.79245,0.7928,0.7922,0.79265,7358130040.0
2008-07-07 10:30:00,0.79265,0.7937,0.7926,0.7931,8398124025.0
2008-07-07 10:45:00,0.79305,0.7937,0.79305,0.79335,7538000038.0
2008-07-07 11:00:00,0.79335,0.79445,0.7932,0.7942,4787800000.0
2008-07-07 11:15:00,0.7942,0.7949,0.7942,0.7945,4492900018.0
2008-07-07 11:30:00,0.7945,0.79555,0.7945,0.7955,6801100012.0
2008-07-07 11:45:00,0.7955,0.79585,0.7953,0.79575,8063600015.0
2008-07-07 12:00:00,0.7958,0.7958,0.79445,0.7946,5518700011.0
2008-07-07 12:15:00,0.7946,0.79545,0.79455,0.79495,6855920034.0
2008-07-07 12:30:00,0.79495,0.7958,0.79495,0.7956,3631400002.0
2008-07-07 12:45:00,0.7956,0.79595,0.79555,0.79595,4114900003.0
2008-07-07 13:00:00,0.796,0.7961,0.79545,0.79555,6133399994.0
2008-07-07 13:15:00,0.79555,0.79575,0.79495,0.79505,4265999998.0
2008-07-07 13:30:00,0.79505,0.7955,0.79505,0.7953,4646499998.0
2008-07-07 13:45:00,0.7953,0.7955,0.7951,0.7953,4696600003.0
2008-07-07 14:00:00,0.7953,0.79625,0.79515,0.79625,6375100001.0
2008-07-07 14:15:00,0.79625,0.7963,0.79575,0.7958,6027099988.0
2008-07-07 14:30:00,0.7958,0.79605,0.79575,0.79595,5842600003.0
2008-07-07 14:45:00,0.79595,0.79595,0.7954,0.79545,4571299999.0
2008-07-07 15:00:00,0.7955,0.79555,0.7952,0.7952,3116000001.0
2008-07-07 15:15:00,0.7952,0.7952,0.7945,0.7946,6897651330.0
2008-07-07 15:30:00,0.7946,0.79465,0.79425,0.79435,6033099992.0
2008-07-07 15:45:00,0.79435,0.79445,0.7938,0.79445,2433300000.0
2008-07-07 16:00:00,0.79445,0.7949,0.7943,0.79475,2420800000.0
2008-07-07 16:15:00,0.79475,0.79535,0.7947,0.7953,1909600001.0
2008-07-07 16:30:00,0.7953,0.79535,0.79495,0.795,1740900000.0
2008-07-07 16:45:00,0.795,0.79535,0.7947,0.7953,2104600000.0
2008-07-07 17:00:00,0.7953,0.79545,0.7949,0.795,2142900000.0
2008-07-07 17:15:00,0.795,0.79525,0.7949,0.7951,1586400000.0
2008-07-07 17:30:00,0.7951,0.7951,0.79465,0.79475,1453900000.0
2008-07-07 17:45:00,0.79475,0.79475,0.7941,0.7943,1866200000.0
2008-07-07 18:00:00,0.7943,0.79455,0.794,0.79415,1498700000.0
2008-07-07 18:15:00,0.7942,0.7954,0.7942,0.79525,1874900000.0
2008-07-07 18:30:00,0.79525,0.79535,0.7947,0.7952,2163100000.0
2008-07-07 18:45:00,0.79525,0.79585,0.7952,0.7956,1610500000.0
2008-07-07 19:00:00,0.7956,0.7967,0.79555,0.796,2820800000.0
2008-07-07 19:15:00,0.79605,0.79605,0.79535,0.7957,1111000000.0
2008-07-07 19:30:00,0.79565,0.79585,0.7955,0.7957,1179400000.0
2008-07-07 19:45:00,0.7957,0.7958,0.79555,0.7958,787300000.0
2008-07-07 20:00:00,0.79575,0.7958,0.7952,0.7954,976900000.0
2008-07-07 20:15:00,0.7954,0.7955,0.79515,0.7954,1021300000.0
2008-07-07 20:30:00,0.7954,0.79575,0.79515,0.79575,1022000000.0
2008-07-07 20:45:00,0.79575,0.7958,0.79545,0.79555,630500000.0
2008-07-07 21:00:00,0.79555,0.79555,0.79505,0.7951,661100000.0
2008-07-07 21:15:00,0.7951,0.79545,0.795,0.79535,777600000.0
2008-07-07 21:30:00,0.79535,0.79535,0.79475,0.7952,1155100000.0
2008-07-07 21:45:00,0.7952,0.7953,0.79495,0.7951,522900000.0
2008-07-07 22:00:00,0.7951,0.7954,0.795,0.79535,564200000.0
2008-07-07 22:15:00,0.7954,0.7954,0.79501,0.7952,543000000.0
2008-07-07 22:30:00,0.7952,0.7957,0.79515,0.7956,700800000.0
2008-07-07 22:45:00,0.7955,0.7959,0.7955,0.79575,627400000.0
2008-07-07 23:00:00,0.79565,0.7958,0.79555,0.79555,190100000.0
2008-07-07 23:15:00,0.7956,0.79576,0.79541,0.79566,2091899999.0
2008-07-07 23:30:00,0.79565,0.7959,0.7955,0.79575,2439400000.0
2008-07-07 23:45:00,0.79575,0.79593,0.7957,0.7957,471200000.0
2008-07-08 00:00:00,0.7957,0.7958,0.79531,0.79546,898000000.0
2008-07-08 00:15:00,0.7954,0.7956,0.79525,0.79535,393200001.0
2008-07-08 00:30:00,0.7953,0.79545,0.79523,0.79545,598000000.0
2008-07-08 00:45:00,0.79545,0.79545,0.79505,0.7952,1600900002.0
2008-07-08 01:00:00,0.7952,0.79545,0.795,0.79535,1844100000.0
2008-07-08 01:15:00,0.79535,0.7956,0.79531,0.7954,615700000.0
2008-07-08 01:30:00,0.7954,0.79557,0.79535,0.7954,1704900001.0
2008-07-08 01:45:00,0.7954,0.7956,0.7952,0.7955,2589599999.0
2008-07-08 02:00:00,0.7955,0.7959,0.79535,0.79565,4145299999.0
2008-07-08 02:15:00,0.79565,0.79595,0.79565,0.7958,1414800000.0
2008-07-08 02:30:00,0.7958,0.7959,0.7956,0.7957,1709700000.0
2008-07-08 02:45:00,0.7957,0.79585,0.79545,0.7956,3013700001.0
2008-07-08 03:00:00,0.7956,0.7956,0.7952,0.7953,957100000.0
2008-07-08 03:15:00,0.7953,0.7955,0.7951,0.7955,3412300000.0
2008-07-08 03:30:00,0.7955,0.7956,0.7951,0.79515,2245200000.0
2008-07-08 03:45:00,0.79515,0.7953,0.795,0.795,6580499993.0
2008-07-08 04:00:00,0.795,0.7951,0.7946,0.79465,2686299996.0
2008-07-08 04:15:00,0.79465,0.7948,0.7943,0.79455,4630300002.0
2008-07-08 04:30:00,0.7946,0.7949,0.79455,0.7948,2894200000.0
2008-07-08 04:45:00,0.79485,0.79535,0.79475,0.79525,2201100000.0
2008-07-08 05:00:00,0.79525,0.7955,0.79515,0.7952,1617000000.0
2008-07-08 05:15:00,0.7952,0.7956,0.7952,0.7954,1733200001.0
2008-07-08 05:30:00,0.7954,0.79565,0.7953,0.7953,1240900000.0
2008-07-08 05:45:00,0.79535,0.7956,0.79498,0.7955,909700000.0
2008-07-08 06:00:00,0.79555,0.7957,0.7953,0.79565,1470200000.0
2008-07-08 06:15:00,0.79565,0.79575,0.79535,0.79565,1191900000.0
2008-07-08 06:30:00,0.79565,0.79565,0.79535,0.79535,1481000000.0
2008-07-08 06:45:00,0.79535,0.79545,0.7953,0.7954,1352400000.0
2008-07-08 07:00:00,0.7954,0.79555,0.7951,0.7953,1253800000.0
2008-07-08 07:15:00,0.7953,0.7956,0.79505,0.7955,3564500005.0
2008-07-08 07:30:00,0.79545,0.7955,0.7951,0.7953,5246700007.0
2008-07-08 07:45:00,0.7953,0.79565,0.7951,0.7956,4861399994.0
2008-07-08 08:00:00,0.7956,0.796,0.7953,0.79585,4205460000.0
2008-07-08 08:15:00,0.79585,0.79655,0.7955,0.79645,5354899998.0
2008-07-08 08:30:00,0.79645,0.79655,0.79555,0.7958,3822800002.0
2008-07-08 08:45:00,0.7958,0.7961,0.79525,0.79545,4082400001.0
2008-07-08 09:00:00,0.79545,0.7955,0.795,0.7951,4032100003.0
2008-07-08 09:15:00,0.7951,0.79565,0.7949,0.7954,3596599998.0
2008-07-08 09:30:00,0.7954,0.7959,0.79535,0.7956,3864200003.0
2008-07-08 09:45:00,0.7956,0.79615,0.79525,0.7957,5868099997.0
2008-07-08 10:00:00,0.7957,0.7959,0.79535,0.7955,5775399998.0
2008-07-08 10:15:00,0.7955,0.7957,0.7953,0.79545,7430900009.0
2008-07-08 10:30:00,0.79545,0.79545,0.7949,0.79515,3260399999.0
2008-07-08 10:45:00,0.79515,0.7952,0.79485,0.7952,2532699997.0
2008-07-08 11:00:00,0.7952,0.7952,0.7946,0.79485,4111500003.0
2008-07-08 11:15:00,0.79485,0.7953,0.79475,0.79515,3263000002.0
2008-07-08 11:30:00,0.79515,0.7954,0.79515,0.79535,1795500000.0
2008-07-08 11:45:00,0.79535,0.79565,0.7952,0.79525,3238700000.0
2008-07-08 12:00:00,0.7953,0.7956,0.79515,0.79545,2368900000.0
2008-07-08 12:15:00,0.79545,0.7959,0.79535,0.7958,2285900000.0
2008-07-08 12:30:00,0.7958,0.7961,0.79575,0.7959,2818000000.0
2008-07-08 12:45:00,0.7959,0.7959,0.79515,0.79535,3505600000.0
2008-07-08 13:00:00,0.79535,0.7954,0.795,0.795,3239900001.0
2008-07-08 13:15:00,0.795,0.79525,0.79485,0.79505,2072600000.0
2008-07-08 13:30:00,0.79505,0.7951,0.7945,0.7946,2063900000.0
2008-07-08 13:45:00,0.7946,0.79515,0.7945,0.7949,3069000000.0
2008-07-08 14:00:00,0.7949,0.79505,0.7943,0.79435,4096700004.0
2008-07-08 14:15:00,0.79435,0.7948,0.7941,0.7946,3605100000.0
2008-07-08 14:30:00,0.7946,0.7947,0.794,0.79415,4360300000.0
2008-07-08 14:45:00,0.79415,0.7948,0.7941,0.79465,4057300002.0
2008-07-08 15:00:00,0.79465,0.79485,0.7945,0.79475,4429699999.0
2008-07-08 15:15:00,0.79475,0.79535,0.79465,0.79495,4421600001.0
2008-07-08 15:30:00,0.79495,0.79555,0.79495,0.7953,7264199997.0
2008-07-08 15:45:00,0.79525,0.79535,0.7949,0.795,5060300000.0
2008-07-08 16:00:00,0.79505,0.79555,0.79495,0.7954,4178700001.0
2008-07-08 16:15:00,0.7954,0.79545,0.795,0.79525,5478900000.0
2008-07-08 16:30:00,0.79525,0.79545,0.7949,0.7952,5959800000.0
2008-07-08 16:45:00,0.7952,0.7953,0.79495,0.79515,6293700001.0
2008-07-08 17:00:00,0.7951,0.7951,0.7946,0.79465,5351599998.0
2008-07-08 17:15:00,0.79465,0.7953,0.7944,0.7949,6190000001.0
2008-07-08 17:30:00,0.7949,0.79505,0.7946,0.79505,5753999997.0
2008-07-08 17:45:00,0.79505,0.7953,0.795,0.7952,4650000000.0
2008-07-08 18:00:00,0.7952,0.7952,0.79435,0.7947,5266400000.0
2008-07-08 18:15:00,0.7947,0.79525,0.7945,0.7952,3736100000.0
2008-07-08 18:30:00,0.7952,0.7954,0.79505,0.79535,3511200000.0
2008-07-08 18:45:00,0.79535,0.7955,0.7951,0.7952,2446962040.0
2008-07-08 19:00:00,0.7952,0.7955,0.795,0.79535,3566000000.0
2008-07-08 19:15:00,0.79535,0.79585,0.79525,0.7955,2662800000.0
2008-07-08 19:30:00,0.79555,0.79605,0.7955,0.7955,3438400000.0
2008-07-08 19:45:00,0.7955,0.79605,0.7955,0.7959,4449100000.0
2008-07-08 20:00:00,0.7959,0.79595,0.79555,0.79555,3186300000.0
2008-07-08 20:15:00,0.7956,0.7956,0.7953,0.7954,2475000000.0
2008-07-08 20:30:00,0.79535,0.7954,0.79515,0.79525,2838800000.0
2008-07-08 20:45:00,0.79525,0.79535,0.795,0.79525,3470700000.0
2008-07-08 21:00:00,0.79525,0.7953,0.7947,0.79485,3980000000.0
2008-07-08 21:15:00,0.79485,0.7949,0.79445,0.79485,2897600000.0
2008-07-08 21:30:00,0.79485,0.7952,0.79475,0.7948,2143900000.0
2008-07-08 21:45:00,0.7948,0.79505,0.79475,0.795,1840400000.0
2008-07-08 22:00:00,0.795,0.7951,0.79475,0.79495,384200000.0
2008-07-08 22:15:00,0.79495,0.7951,0.79468,0.7951,334200000.0
2008-07-08 22:30:00,0.79505,0.7955,0.79505,0.79535,281100000.0
2008-07-08 22:45:00,0.79535,0.7957,0.79535,0.7957,1187400000.0
2008-07-08 23:00:00,0.7957,0.7957,0.7952,0.79545,433800001.0
2008-07-08 23:15:00,0.79545,0.79565,0.79523,0.7955,1308700000.0
2008-07-08 23:30:00,0.7955,0.7956,0.79525,0.7955,1198000000.0
2008-07-08 23:45:00,0.7955,0.79565,0.7953,0.7955,1723499999.0
2008-07-09 00:00:00,0.7955,0.7955,0.79495,0.7952,1766599989.0
2008-07-09 00:15:00,0.7951,0.7954,0.7949,0.79535,1485799999.0
2008-07-09 00:30:00,0.79535,0.7955,0.79535,0.79545,1081399992.0
2008-07-09 00:45:00,0.7954,0.7956,0.79505,0.79555,2858200002.0
2008-07-09 01:00:00,0.7955,0.796,0.7951,0.7953,3653700003.0
2008-07-09 01:15:00,0.79525,0.7956,0.7952,0.7955,2231500003.0
2008-07-09 01:30:00,0.7955,0.79555,0.7952,0.79535,1718899999.0
2008-07-09 01:45:00,0.7954,0.7955,0.7952,0.7953,2937199997.0
2008-07-09 02:00:00,0.7953,0.79555,0.79505,0.79539,1423400000.0
2008-07-09 02:15:00,0.79544,0.7955,0.79525,0.79535,625800000.0
2008-07-09 02:30:00,0.79535,0.7955,0.7951,0.79535,703700000.0
2008-07-09 02:45:00,0.7953,0.79545,0.79525,0.79535,1007700000.0
2008-07-09 03:00:00,0.79535,0.7954,0.795,0.7952,694100000.0
2008-07-09 03:15:00,0.7952,0.7953,0.79489,0.7953,569600000.0
2008-07-09 03:30:00,0.7953,0.7953,0.79493,0.79515,1001000000.0
2008-07-09 03:45:00,0.79515,0.7955,0.79479,0.7953,1181200000.0
2008-07-09 04:00:00,0.7953,0.79545,0.7952,0.7953,1297900000.0
2008-07-09 04:15:00,0.7953,0.79535,0.79505,0.7952,676200000.0
2008-07-09 04:30:00,0.7952,0.79545,0.79515,0.7954,371800000.0
2008-07-09 04:45:00,0.7954,0.7956,0.7952,0.79555,348300000.0
2008-07-09 05:00:00,0.7955,0.7957,0.7955,0.79555,518000000.0
2008-07-09 05:15:00,0.79555,0.79585,0.7955,0.79565,500800000.0
2008-07-09 05:30:00,0.7957,0.7957,0.79545,0.7956,677800000.0
2008-07-09 05:45:00,0.7956,0.79565,0.7952,0.79525,500700000.0
2008-07-09 06:00:00,0.79525,0.79565,0.79525,0.79565,454200000.0
2008-07-09 06:15:00,0.7957,0.79575,0.7953,0.7957,560300000.0
2008-07-09 06:30:00,0.7957,0.79625,0.7957,0.7961,1787500000.0
2008-07-09 06:45:00,0.7961,0.79635,0.7957,0.7961,1542300000.0
2008-07-09 07:00:00,0.7961,0.7966,0.79595,0.7965,2275200000.0
2008-07-09 07:15:00,0.7965,0.7968,0.79625,0.79655,2202800000.0
2008-07-09 07:30:00,0.79655,0.79705,0.7965,0.7965,2452300000.0
2008-07-09 07:45:00,0.7965,0.79685,0.7965,0.79675,2128400000.0
2008-07-09 08:00:00,0.79675,0.7969,0.7964,0.7965,2717900000.0
2008-07-09 08:15:00,0.7965,0.7975,0.79645,0.79705,2821330001.0
2008-07-09 08:30:00,0.79705,0.7971,0.79635,0.7965,4780900000.0
2008-07-09 08:45:00,0.7965,0.79685,0.7963,0.79665,5288699998.0
2008-07-09 09:00:00,0.79665,0.7968,0.7962,0.79675,5318360000.0
2008-07-09 09:15:00,0.79675,0.79715,0.7964,0.7967,7119090001.0
2008-07-09 09:30:00,0.7967,0.797,0.79635,0.79685,7771500001.0
2008-07-09 09:45:00,0.79685,0.79725,0.79655,0.79655,5846200000.0
2008-07-09 10:00:00,0.79655,0.7966,0.7962,0.79655,4185300000.0
2008-07-09 10:15:00,0.79655,0.7967,0.7964,0.7964,3940700000.0
2008-07-09 10:30:00,0.7963,0.79665,0.7956,0.7958,5086600002.0
2008-07-09 10:45:00,0.7958,0.7961,0.79575,0.7959,3707700000.0
2008-07-09 11:00:00,0.7959,0.7961,0.7958,0.79595,3848100000.0
2008-07-09 11:15:00,0.79595,0.79625,0.79565,0.7961,4914300000.0
2008-07-09 11:30:00,0.7961,0.7962,0.79585,0.79605,3122600000.0
2008-07-09 11:45:00,0.79605,0.7962,0.79565,0.7958,3432700000.0
2008-07-09 12:00:00,0.7958,0.79605,0.7956,0.7959,3837900000.0
2008-07-09 12:15:00,0.7959,0.79595,0.79555,0.79585,4014200000.0
2008-07-09 12:30:00,0.79585,0.79635,0.7956,0.79605,5866899997.0
2008-07-09 12:45:00,0.7961,0.79615,0.79555,0.796,4032099998.0
2008-07-09 13:00:00,0.796,0.79615,0.7959,0.7959,3141500000.0
2008-07-09 13:15:00,0.7959,0.796,0.7955,0.7956,2989000000.0
2008-07-09 13:30:00,0.7956,0.79615,0.7955,0.7959,4382600000.0
2008-07-09 13:45:00,0.7959,0.796,0.7958,0.796,3005900000.0
2008-07-09 14:00:00,0.796,0.7965,0.79585,0.7965,3883400000.0
2008-07-09 14:15:00,0.7965,0.79665,0.79615,0.7964,3193590000.0
2008-07-09 14:30:00,0.7964,0.7966,0.79615,0.79635,3337500000.0
2008-07-09 14:45:00,0.79635,0.7965,0.79625,0.79635,2279300000.0
2008-07-09 15:00:00,0.79635,0.7965,0.79615,0.79645,3264599999.0
2008-07-09 15:15:00,0.79645,0.79695,0.7961,0.7962,5029900000.0
2008-07-09 15:30:00,0.7962,0.79665,0.7959,0.79615,6085699999.0
2008-07-09 15:45:00,0.79615,0.7962,0.79565,0.79575,5814800000.0
2008-07-09 16:00:00,0.79575,0.79575,0.79515,0.7955,3139299999.0
2008-07-09 16:15:00,0.79555,0.79555,0.7952,0.7955,3200600000.0
2008-07-09 16:30:00,0.7955,0.7957,0.79525,0.79565,4867100000.0
2008-07-09 16:45:00,0.79565,0.79565,0.79465,0.795,5453899995.0
2008-07-09 17:00:00,0.795,0.79545,0.7948,0.7954,5165800002.0
2008-07-09 17:15:00,0.7954,0.79545,0.7946,0.7947,3957800001.0
2008-07-09 17:30:00,0.7947,0.79515,0.7945,0.79505,3390400003.0
2008-07-09 17:45:00,0.7951,0.79515,0.7943,0.79465,5445399996.0
2008-07-09 18:00:00,0.79465,0.79475,0.7942,0.79425,3427100002.0
2008-07-09 18:15:00,0.79425,0.79445,0.79395,0.7942,2726199999.0
2008-07-09 18:30:00,0.7942,0.79425,0.79395,0.7941,2450800000.0
2008-07-09 18:45:00,0.7941,0.7945,0.794,0.794,2623200001.0
2008-07-09 19:00:00,0.794,0.7942,0.79385,0.79395,1834300000.0
2008-07-09 19:15:00,0.79395,0.79405,0.79365,0.79365,2539300000.0
2008-07-09 19:30:00,0.7937,0.79375,0.79334,0.7936,2347599999.0
2008-07-09 19:45:00,0.7936,0.79375,0.7935,0.79365,1561000000.0
2008-07-09 20:00:00,0.79365,0.7938,0.7935,0.7936,2652000000.0
2008-07-09 20:15:00,0.7936,0.7937,0.7935,0.7937,1391900000.0
2008-07-09 20:30:00,0.7937,0.7938,0.7935,0.7938,1391400000.0
2008-07-09 20:45:00,0.7938,0.79445,0.7938,0.79435,1785100000.0
2008-07-09 21:00:00,0.7944,0.79445,0.7941,0.79415,682000000.0
2008-07-09 21:15:00,0.79415,0.79425,0.79395,0.79418,1171099998.0
2008-07-09 21:30:00,0.7942,0.79455,0.794,0.7944,1498599995.0
2008-07-09 21:45:00,0.7944,0.79445,0.79395,0.79405,1173800000.0
2008-07-09 22:00:00,0.7941,0.79415,0.7938,0.79405,1946699999.0
2008-07-09 22:15:00,0.79405,0.7943,0.7937,0.79395,1683799998.0
2008-07-09 22:30:00,0.79403,0.7941,0.79375,0.79405,1021399999.0
2008-07-09 22:45:00,0.7941,0.79415,0.79355,0.7936,1511400000.0
2008-07-09 23:00:00,0.7936,0.79375,0.7935,0.7936,637699994.0
2008-07-09 23:15:00,0.7936,0.7938,0.79355,0.79365,394700000.0
2008-07-09 23:30:00,0.79365,0.79375,0.7932,0.7934,1567499994.0
2008-07-09 23:45:00,0.7934,0.7935,0.7933,0.7933,579000000.0
2008-07-10 00:00:00,0.7933,0.79367,0.79328,0.79351,1798600000.0
2008-07-10 00:15:00,0.79355,0.7939,0.79355,0.79375,3984899983.0
2008-07-10 00:30:00,0.79375,0.7938,0.7937,0.7938,1129500000.0
2008-07-10 00:45:00,0.7938,0.7939,0.79365,0.7937,804100000.0
2008-07-10 01:00:00,0.7937,0.7939,0.79345,0.7937,1777600000.0
2008-07-10 01:15:00,0.7937,0.79415,0.7937,0.79397,929300000.0
2008-07-10 01:30:00,0.79415,0.7942,0.79385,0.7939,2354000001.0
2008-07-10 01:45:00,0.7939,0.7941,0.79385,0.7939,993700000.0
2008-07-10 02:00:00,0.7939,0.79415,0.79385,0.7941,1121900000.0
2008-07-10 02:15:00,0.7941,0.79425,0.794,0.79415,646300000.0
2008-07-10 02:30:00,0.79415,0.79425,0.7939,0.794,884600000.0
2008-07-10 02:45:00,0.794,0.7942,0.79395,0.794,1591599984.0
2008-07-10 03:00:00,0.794,0.79415,0.79382,0.7939,937000000.0
2008-07-10 03:15:00,0.7939,0.7939,0.79335,0.7937,1217400000.0
2008-07-10 03:30:00,0.7937,0.7942,0.7937,0.7938,2440900001.0
2008-07-10 03:45:00,0.7938,0.7938,0.7933,0.7936,1459000000.0
2008-07-10 04:00:00,0.7936,0.79375,0.79355,0.79355,664200000.0
2008-07-10 04:15:00,0.79355,0.79375,0.7935,0.7937,611300000.0
2008-07-10 04:30:00,0.7937,0.79377,0.79341,0.79377,465000000.0
2008-07-10 04:45:00,0.79367,0.79382,0.7933,0.79365,428100000.0
2008-07-10 05:00:00,0.79365,0.79365,0.79322,0.7934,848999997.0
2008-07-10 05:15:00,0.7934,0.79365,0.79328,0.7934,867700002.0
2008-07-10 05:30:00,0.7934,0.7936,0.79335,0.79355,837700000.0
2008-07-10 05:45:00,0.79355,0.79371,0.7934,0.7936,421400000.0
2008-07-10 06:00:00,0.7936,0.79385,0.79345,0.7936,763200002.0
2008-07-10 06:15:00,0.7936,0.79385,0.79335,0.79365,1059500001.0
2008-07-10 06:30:00,0.79365,0.7938,0.79325,0.7936,1119199998.0
2008-07-10 06:45:00,0.7936,0.79395,0.79332,0.7939,2135699999.0
2008-07-10 07:00:00,0.7939,0.794,0.79365,0.7938,2944599997.0
2008-07-10 07:15:00,0.79385,0.7946,0.7938,0.79435,2020499995.0
2008-07-10 07:30:00,0.79435,0.7945,0.79405,0.7942,1703399997.0
2008-07-10 07:45:00,0.7942,0.7946,0.7942,0.79435,1691200003.0
2008-07-10 08:00:00,0.7943,0.79475,0.7941,0.7946,2723600000.0
2008-07-10 08:15:00,0.7946,0.7951,0.79455,0.79475,4112399995.0
2008-07-10 08:30:00,0.79475,0.79525,0.7946,0.79475,2913899999.0
2008-07-10 08:45:00,0.79475,0.7948,0.7943,0.79465,2044700000.0
2008-07-10 09:00:00,0.79465,0.79525,0.79455,0.79495,2044700000.0
2008-07-10 09:15:00,0.79495,0.79525,0.79485,0.7952,1581500000.0
2008-07-10 09:30:00,0.7952,0.7953,0.7949,0.795,1493100000.0
2008-07-10 09:45:00,0.795,0.7955,0.7948,0.7954,1343200000.0
2008-07-10 10:00:00,0.7954,0.7962,0.7954,0.79585,2104200000.0
2008-07-10 10:15:00,0.79585,0.79585,0.79525,0.79535,1507500000.0
2008-07-10 10:30:00,0.79535,0.7956,0.79515,0.79535,3303099998.0
2008-07-10 10:45:00,0.79535,0.7958,0.7952,0.79555,1993899999.0
2008-07-10 11:00:00,0.79555,0.7962,0.79555,0.7961,1503700003.0
2008-07-10 11:15:00,0.7961,0.7966,0.79605,0.79625,1871300001.0
2008-07-10 11:30:00,0.79625,0.79625,0.79515,0.79525,2483663002.0
2008-07-10 11:45:00,0.79525,0.7956,0.7952,0.79555,1726600000.0
2008-07-10 12:00:00,0.79555,0.79555,0.79505,0.79535,1155500000.0
2008-07-10 12:15:00,0.7953,0.7957,0.7952,0.7956,1047800001.0
2008-07-10 12:30:00,0.7955,0.7958,0.79525,0.79545,1312518000.0
2008-07-10 12:45:00,0.7954,0.7958,0.7953,0.7957,1319118000.0
2008-07-10 13:00:00,0.7957,0.79575,0.7952,0.7955,1514117999.0
2008-07-10 13:15:00,0.7955,0.79575,0.7954,0.79565,1186600001.0
2008-07-10 13:30:00,0.79565,0.79565,0.79525,0.7954,1220600000.0
2008-07-10 13:45:00,0.7954,0.7954,0.7949,0.79525,1209300000.0
2008-07-10 14:00:00,0.79525,0.79565,0.79515,0.7956,679200000.0
2008-07-10 14:15:00,0.7956,0.7956,0.79525,0.79555,1176700001.0
2008-07-10 14:30:00,0.79555,0.7956,0.7951,0.79515,2129500006.0
2008-07-10 14:45:00,0.79515,0.79565,0.79485,0.7956,1945400000.0
2008-07-10 15:00:00,0.7956,0.7968,0.79555,0.79655,3187836001.0
2008-07-10 15:15:00,0.79655,0.7972,0.79655,0.79685,2718436002.0
2008-07-10 15:30:00,0.7969,0.79715,0.79665,0.7967,2265714999.0
2008-07-10 15:45:00,0.7967,0.7968,0.79655,0.7966,1851136000.0
2008-07-10 16:00:00,0.7966,0.7976,0.7966,0.7976,2558632997.0
2008-07-10 16:15:00,0.79755,0.79835,0.7973,0.798,3660794998.0
2008-07-10 16:30:00,0.798,0.7987,0.79785,0.7984,2306609995.0
2008-07-10 16:45:00,0.7984,0.79845,0.7981,0.7984,2548900005.0
2008-07-10 17:00:00,0.7984,0.7986,0.7977,0.79805,2723600012.0
2008-07-10 17:15:00,0.79805,0.7987,0.79805,0.79815,1565599996.0
2008-07-10 17:30:00,0.79815,0.79835,0.79785,0.79825,1284000001.0
2008-07-10 17:45:00,0.79825,0.7983,0.7975,0.79755,2855600001.0
2008-07-10 18:00:00,0.79755,0.7978,0.7973,0.79775,1508100000.0
2008-07-10 18:15:00,0.79775,0.7979,0.79755,0.7979,849000000.0
2008-07-10 18:30:00,0.7979,0.798,0.79775,0.7979,679800000.0
2008-07-10 18:45:00,0.7979,0.7981,0.7977,0.79775,742600000.0
2008-07-10 19:00:00,0.79775,0.7979,0.79745,0.79765,942800000.0
2008-07-10 19:15:00,0.79765,0.7978,0.7974,0.7976,753299999.0
2008-07-10 19:30:00,0.7976,0.79795,0.79745,0.79795,663300000.0
2008-07-10 19:45:00,0.79795,0.7981,0.79785,0.79805,265400000.0
2008-07-10 20:00:00,0.79805,0.7981,0.7978,0.7978,550900000.0
2008-07-10 20:15:00,0.7978,0.7985,0.7978,0.7983,1198500000.0
2008-07-10 20:30:00,0.7983,0.79835,0.7977,0.79775,1568300000.0
2008-07-10 20:45:00,0.79775,0.79815,0.79755,0.7981,733700000.0
2008-07-10 21:00:00,0.7981,0.79815,0.7978,0.7979,936200000.0
2008-07-10 21:15:00,0.7979,0.79845,0.7979,0.7984,933700000.0
2008-07-10 21:30:00,0.7984,0.7985,0.7982,0.79825,436500000.0
2008-07-10 21:45:00,0.79825,0.7984,0.79765,0.79775,547200000.0
2008-07-10 22:00:00,0.79775,0.7981,0.7976,0.79805,637500000.0
2008-07-10 22:15:00,0.79805,0.7981,0.7979,0.79795,272900000.0
2008-07-10 22:30:00,0.79805,0.7984,0.79768,0.79825,745100000.0
2008-07-10 22:45:00,0.7981,0.7982,0.79785,0.798,862600001.0
2008-07-10 23:00:00,0.798,0.79835,0.7978,0.7979,507300000.0
2008-07-10 23:15:00,0.7979,0.7982,0.7978,0.7982,315800000.0
2008-07-10 23:30:00,0.7982,0.79833,0.79799,0.79815,1623400000.0
2008-07-10 23:45:00,0.79815,0.79826,0.7981,0.7982,236300000.0
2008-07-11 00:00:00,0.7982,0.79845,0.7982,0.79835,993700000.0
2008-07-11 00:15:00,0.79835,0.79835,0.7982,0.79825,1101600000.0
2008-07-11 00:30:00,0.79825,0.7983,0.7981,0.7981,1087400000.0
2008-07-11 00:45:00,0.7981,0.7983,0.798,0.79805,740100000.0
2008-07-11 01:00:00,0.79805,0.7983,0.79799,0.7982,1488300000.0
2008-07-11 01:15:00,0.7982,0.79825,0.7982,0.7982,1753100000.0
2008-07-11 01:30:00,0.7982,0.7986,0.7982,0.79845,1445900000.0
2008-07-11 01:45:00,0.79845,0.79845,0.79797,0.7983,2737999997.0
2008-07-11 02:00:00,0.7983,0.7984,0.79795,0.79805,940600000.0
2008-07-11 02:15:00,0.79805,0.7981,0.7979,0.798,277200000.0
2008-07-11 02:30:00,0.798,0.79805,0.79781,0.79785,742400000.0
2008-07-11 02:45:00,0.79796,0.7982,0.79784,0.79805,730300000.0
2008-07-11 03:00:00,0.79805,0.7982,0.798,0.7982,755400002.0
2008-07-11 03:15:00,0.79815,0.79845,0.798,0.79805,1236000000.0
2008-07-11 03:30:00,0.79805,0.79815,0.7977,0.7979,1507200000.0
2008-07-11 03:45:00,0.7979,0.79805,0.7978,0.79785,953500000.0
2008-07-11 04:00:00,0.79785,0.798,0.7977,0.79785,1132199999.0
2008-07-11 04:15:00,0.79785,0.79785,0.7976,0.7978,848700001.0
2008-07-11 04:30:00,0.7978,0.79801,0.79766,0.79782,575200000.0
2008-07-11 04:45:00,0.7979,0.79805,0.79785,0.798,406800000.0
2008-07-11 05:00:00,0.798,0.7982,0.7979,0.7981,383500000.0
2008-07-11 05:15:00,0.7981,0.7982,0.79795,0.79795,420500000.0
2008-07-11 05:30:00,0.79795,0.7981,0.79775,0.7981,394000000.0
2008-07-11 05:45:00,0.7981,0.7983,0.798,0.79815,376300000.0
2008-07-11 06:00:00,0.79805,0.79815,0.7979,0.79795,451199999.0
2008-07-11 06:15:00,0.79795,0.79805,0.79745,0.7977,1927900001.0
2008-07-11 06:30:00,0.7977,0.79795,0.79745,0.79775,928100000.0
2008-07-11 06:45:00,0.79775,0.79775,0.7975,0.7977,536200000.0
2008-07-11 07:00:00,0.7977,0.79775,0.79755,0.7977,624000000.0
2008-07-11 07:15:00,0.79775,0.79865,0.7976,0.79845,1073599998.0
2008-07-11 07:30:00,0.79845,0.7988,0.79805,0.79865,633400000.0
2008-07-11 07:45:00,0.79865,0.7987,0.79835,0.7985,697600000.0
2008-07-11 08:00:00,0.79855,0.79865,0.79805,0.7981,979200001.0
2008-07-11 08:15:00,0.7981,0.7983,0.79775,0.79805,2335799999.0
2008-07-11 08:30:00,0.7981,0.7984,0.79775,0.798,5052199995.0
2008-07-11 08:45:00,0.798,0.7982,0.7978,0.798,2155499998.0
2008-07-11 09:00:00,0.798,0.79815,0.7975,0.7978,3917299995.0
2008-07-11 09:15:00,0.79775,0.79785,0.7973,0.7977,1413320002.0
2008-07-11 09:30:00,0.7977,0.79815,0.79765,0.79805,1066399999.0
2008-07-11 09:45:00,0.79805,0.79845,0.79795,0.7984,1011500000.0
2008-07-11 10:00:00,0.79845,0.7985,0.79815,0.79815,940100002.0
2008-07-11 10:15:00,0.79815,0.7983,0.79781,0.7981,1202900000.0
2008-07-11 10:30:00,0.79815,0.79865,0.79815,0.7983,1005299999.0
2008-07-11 10:45:00,0.79825,0.79835,0.79799,0.7982,1602300000.0
2008-07-11 11:00:00,0.79825,0.79835,0.7981,0.79835,2695800000.0
2008-07-11 11:15:00,0.7984,0.79865,0.7981,0.79855,2469700000.0
2008-07-11 11:30:00,0.79855,0.79875,0.79845,0.7987,2509699999.0
2008-07-11 11:45:00,0.7987,0.7994,0.79855,0.7991,3015300000.0
2008-07-11 12:00:00,0.7991,0.79995,0.79875,0.79965,3214300000.0
2008-07-11 12:15:00,0.79965,0.7997,0.79925,0.79935,2276800000.0
2008-07-11 12:30:00,0.79935,0.79945,0.7992,0.79935,1068800000.0
2008-07-11 12:45:00,0.7994,0.7996,0.799,0.7991,1721900000.0
2008-07-11 13:00:00,0.7991,0.7992,0.79865,0.79865,2216560000.0
2008-07-11 13:15:00,0.79865,0.79885,0.79845,0.7985,2854500000.0
2008-07-11 13:30:00,0.79845,0.79885,0.79815,0.79815,2989500002.0
2008-07-11 13:45:00,0.79815,0.79895,0.79805,0.79875,4151500000.0
2008-07-11 14:00:00,0.79875,0.79915,0.7983,0.7991,4047499998.0
2008-07-11 14:15:00,0.79905,0.8002,0.7989,0.79995,6005530007.0
2008-07-11 14:30:00,0.79995,0.8002,0.7993,0.7994,5091830002.0
2008-07-11 14:45:00,0.7994,0.80025,0.79915,0.79985,4532475000.0
2008-07-11 15:00:00,0.79985,0.79995,0.79915,0.7992,4234600002.0
2008-07-11 15:15:00,0.7992,0.79925,0.79745,0.7985,6801199995.0
2008-07-11 15:30:00,0.7985,0.7991,0.7983,0.79865,7527600003.0
2008-07-11 15:45:00,0.79865,0.7987,0.7977,0.7979,3858700002.0
2008-07-11 16:00:00,0.79785,0.79875,0.7975,0.7986,3350400000.0
2008-07-11 16:15:00,0.7986,0.79945,0.7986,0.7991,3995600002.0
2008-07-11 16:30:00,0.7991,0.7994,0.7985,0.799,4531800007.0
2008-07-11 16:45:00,0.79905,0.80005,0.7989,0.8,3584999998.0
2008-07-11 17:00:00,0.8,0.8001,0.7991,0.79915,1709600000.0
2008-07-11 17:15:00,0.7992,0.79935,0.7987,0.7987,1479200000.0
2008-07-11 17:30:00,0.7986,0.799,0.7986,0.7989,10296000003.0
2008-07-11 17:45:00,0.7989,0.7993,0.7987,0.7991,2110799996.0
2008-07-11 18:00:00,0.7991,0.79945,0.79885,0.7992,5653300013.0
2008-07-11 18:15:00,0.7992,0.79935,0.79915,0.79925,3939300004.0
2008-07-11 18:30:00,0.79925,0.79935,0.79905,0.7992,4032500003.0
2008-07-11 18:45:00,0.7992,0.7994,0.7989,0.7991,3579699998.0
2008-07-11 19:00:00,0.79905,0.79925,0.79875,0.7992,3469399999.0
2008-07-11 19:15:00,0.7992,0.7993,0.7989,0.799,2204700002.0
2008-07-11 19:30:00,0.799,0.7991,0.7987,0.7988,4932799994.0
2008-07-11 19:45:00,0.79875,0.79915,0.7987,0.79905,3325100001.0
2008-07-11 20:00:00,0.79905,0.7991,0.7987,0.79895,1761700000.0
2008-07-11 20:15:00,0.79895,0.7993,0.79885,0.7992,1823100001.0
2008-07-11 20:30:00,0.7992,0.79965,0.79915,0.7996,3723200001.0
2008-07-11 20:45:00,0.7996,0.80015,0.79905,0.80015,7186000001.0
2008-07-11 21:00:00,0.80015,0.8017,0.79995,0.8013,9088900030.0
2008-07-11 21:15:00,0.80125,0.8016,0.80095,0.8012,4654600003.0
2008-07-11 21:30:00,0.8012,0.80165,0.8011,0.8014,3286199993.0
2008-07-11 21:45:00,0.8016,0.8016,0.80135,0.8014,2455499996.0
2008-07-11 22:00:00,0.8014,0.8014,0.80095,0.80125,1710000001.0
2008-07-11 22:15:00,0.8013,0.8016,0.80105,0.80105,2738100005.0
2008-07-11 22:30:00,0.8011,0.8014,0.801,0.8011,2649100008.0
2008-07-11 22:45:00,0.8011,0.8014,0.80085,0.8013,1262000005.0
2008-07-13 23:00:00,0.80196,0.80196,0.80131,0.8018,2453800012.0
2008-07-13 23:15:00,0.8018,0.8019,0.80155,0.8017,768399990.0
2008-07-13 23:30:00,0.80188,0.80188,0.80165,0.8017,2316800004.0
2008-07-13 23:45:00,0.8017,0.80255,0.80158,0.8018,576699998.0
2008-07-14 00:00:00,0.8018,0.8021,0.801,0.8013,3890900017.0
2008-07-14 00:15:00,0.8013,0.8013,0.8005,0.8006,1879000001.0
2008-07-14 00:30:00,0.8006,0.8012,0.8006,0.8011,2306100001.0
2008-07-14 00:45:00,0.8011,0.8011,0.80069,0.8007,1990500000.0
2008-07-14 01:00:00,0.8007,0.8014,0.80053,0.8013,2412699999.0
2008-07-14 01:15:00,0.8013,0.8015,0.8009,0.80125,3477299999.0
2008-07-14 01:30:00,0.8012,0.8016,0.801,0.80115,3900800012.0
2008-07-14 01:45:00,0.8012,0.80145,0.8008,0.8009,1601200000.0
2008-07-14 02:00:00,0.8009,0.8014,0.8006,0.8011,3526400000.0
2008-07-14 02:15:00,0.8011,0.8013,0.8006,0.8007,2669399992.0
2008-07-14 02:30:00,0.8007,0.8013,0.8007,0.80115,3227699998.0
2008-07-14 02:45:00,0.8011,0.80125,0.80085,0.801,1721600000.0
2008-07-14 03:00:00,0.801,0.80115,0.8008,0.801,901900000.0
2008-07-14 03:15:00,0.80105,0.80105,0.8005,0.80075,928200000.0
2008-07-14 03:30:00,0.80075,0.80095,0.80063,0.8007,1085100000.0
2008-07-14 03:45:00,0.80075,0.8011,0.80053,0.80105,943200000.0
2008-07-14 04:00:00,0.80105,0.8012,0.80091,0.8012,465600000.0
2008-07-14 04:15:00,0.8012,0.8014,0.80089,0.8014,1037999999.0
2008-07-14 04:30:00,0.8014,0.8014,0.801,0.8011,2194000006.0
2008-07-14 04:45:00,0.8011,0.80145,0.801,0.8013,1737599994.0
2008-07-14 05:00:00,0.8013,0.8014,0.80075,0.80095,1554200000.0
2008-07-14 05:15:00,0.80095,0.80111,0.80085,0.8009,527700000.0
2008-07-14 05:30:00,0.801,0.8011,0.8008,0.8009,779100000.0
2008-07-14 05:45:00,0.8009,0.80092,0.80057,0.80092,764300000.0
2008-07-14 06:00:00,0.8008,0.80105,0.8007,0.80105,674700000.0
2008-07-14 06:15:00,0.80105,0.80105,0.8007,0.8008,663000000.0
2008-07-14 06:30:00,0.8008,0.801,0.80051,0.8007,252300000.0
2008-07-14 06:45:00,0.80078,0.80083,0.80054,0.80065,390300002.0
2008-07-14 07:00:00,0.8007,0.8008,0.8006,0.8006,192100000.0
2008-07-14 07:15:00,0.8006,0.8009,0.80055,0.80055,1181800001.0
2008-07-14 07:30:00,0.8006,0.80075,0.7999,0.8005,2626100011.0
2008-07-14 07:45:00,0.8005,0.8007,0.8002,0.80045,1088900000.0
2008-07-14 08:00:00,0.80045,0.8008,0.8,0.8007,1861099999.0
2008-07-14 08:15:00,0.8007,0.8017,0.8007,0.8015,6589300000.0
2008-07-14 08:30:00,0.80155,0.8017,0.8007,0.80105,10558800054.0
2008-07-14 08:45:00,0.80105,0.80105,0.7995,0.7999,15449887811.0
2008-07-14 09:00:00,0.79995,0.80015,0.7988,0.79945,7728400030.0
2008-07-14 09:15:00,0.79945,0.79985,0.7993,0.7997,6396300006.0
2008-07-14 09:30:00,0.7997,0.80015,0.79905,0.79905,3703500014.0
2008-07-14 09:45:00,0.799,0.79935,0.7989,0.79915,2995800001.0
2008-07-14 10:00:00,0.79915,0.7994,0.7977,0.7987,6427499992.0
2008-07-14 10:15:00,0.7987,0.79925,0.79815,0.7992,4982600007.0
2008-07-14 10:30:00,0.7992,0.80045,0.7992,0.80035,6524899991.0
2008-07-14 10:45:00,0.80035,0.80055,0.7998,0.8003,4507699998.0
2008-07-14 11:00:00,0.8003,0.8004,0.7985,0.7987,4317399999.0
2008-07-14 11:15:00,0.79865,0.79955,0.79845,0.7995,2613000000.0
2008-07-14 11:30:00,0.7995,0.7996,0.79915,0.79935,2449099997.0
2008-07-14 11:45:00,0.79935,0.79935,0.79875,0.7989,2221200000.0
2008-07-14 12:00:00,0.7989,0.79915,0.79875,0.7988,2362299998.0
2008-07-14 12:15:00,0.7988,0.79885,0.79835,0.7987,2682099998.0
2008-07-14 12:30:00,0.7987,0.79905,0.7985,0.7985,1896400001.0
2008-07-14 12:45:00,0.7985,0.79875,0.79835,0.79845,2833600002.0
2008-07-14 13:00:00,0.7984,0.79855,0.7982,0.7982,2713600000.0
2008-07-14 13:15:00,0.7982,0.79845,0.798,0.79805,2058000000.0
2008-07-14 13:30:00,0.79805,0.7983,0.7977,0.7979,2403500000.0
2008-07-14 13:45:00,0.7979,0.79815,0.7978,0.7979,2046199999.0
2008-07-14 14:00:00,0.7979,0.79815,0.79745,0.79755,2415700000.0
2008-07-14 14:15:00,0.7975,0.7975,0.79705,0.79745,1859200000.0
2008-07-14 14:30:00,0.79745,0.7978,0.79715,0.79725,1375099999.0
2008-07-14 14:45:00,0.79725,0.798,0.79725,0.7979,1407800000.0
2008-07-14 15:00:00,0.7979,0.7979,0.79745,0.79765,2074600002.0
2008-07-14 15:15:00,0.79765,0.7977,0.79735,0.79745,1756100000.0
2008-07-14 15:30:00,0.79745,0.7977,0.79735,0.79755,2781299997.0
2008-07-14 15:45:00,0.79755,0.79805,0.7975,0.79795,3285500008.0
2008-07-14 16:00:00,0.798,0.7991,0.7979,0.7984,2936000003.0
2008-07-14 16:15:00,0.7984,0.7987,0.79825,0.79835,2114900004.0
2008-07-14 16:30:00,0.79835,0.79855,0.7982,0.7983,3208900006.0
2008-07-14 16:45:00,0.7983,0.79845,0.7979,0.79805,1497300001.0
2008-07-14 17:00:00,0.7981,0.79855,0.798,0.7984,1233300000.0
2008-07-14 17:15:00,0.7984,0.7984,0.798,0.79825,1321000000.0
2008-07-14 17:30:00,0.7983,0.7984,0.798,0.7981,1440800000.0
2008-07-14 17:45:00,0.7981,0.7987,0.79805,0.7986,1891199999.0
2008-07-14 18:00:00,0.7986,0.7986,0.7981,0.7982,2291199996.0
2008-07-14 18:15:00,0.7982,0.7983,0.79765,0.79785,2931499997.0
2008-07-14 18:30:00,0.79785,0.79845,0.79775,0.7981,3856000004.0
2008-07-14 18:45:00,0.7981,0.79835,0.79795,0.79835,3826300008.0
2008-07-14 19:00:00,0.79835,0.7987,0.7978,0.7981,3982800010.0
2008-07-14 19:15:00,0.7981,0.7982,0.79795,0.79795,537399997.0
2008-07-14 19:30:00,0.7979,0.7981,0.7977,0.79775,1815200003.0
2008-07-14 19:45:00,0.7978,0.798,0.79775,0.7978,2874000005.0
2008-07-14 20:00:00,0.7978,0.79785,0.79745,0.7975,2961199999.0
2008-07-14 20:15:00,0.7975,0.7977,0.79739,0.7976,2924500003.0
2008-07-14 20:30:00,0.7976,0.7979,0.7976,0.79775,2349099993.0
2008-07-14 20:45:00,0.7978,0.7979,0.7976,0.7979,1583100005.0
2008-07-14 21:00:00,0.7979,0.79835,0.7979,0.7982,3816599994.0
2008-07-14 21:15:00,0.7982,0.7984,0.7979,0.7979,7590199999.0
2008-07-14 21:30:00,0.7979,0.79825,0.7977,0.7978,4849699999.0
2008-07-14 21:45:00,0.7978,0.7979,0.7975,0.7977,6176800018.0
2008-07-14 22:00:00,0.7977,0.7979,0.7974,0.7975,2577700006.0
2008-07-14 22:15:00,0.7975,0.798,0.7974,0.7976,2370399999.0
2008-07-14 22:30:00,0.7976,0.7977,0.7974,0.7975,1459699996.0
2008-07-14 22:45:00,0.7975,0.79755,0.7971,0.7974,936700000.0
2008-07-14 23:00:00,0.7974,0.79765,0.79707,0.79745,373600000.0
2008-07-14 23:15:00,0.79745,0.79765,0.79721,0.79745,491000000.0
2008-07-14 23:30:00,0.79745,0.79756,0.79727,0.79735,788799998.0
2008-07-14 23:45:00,0.7974,0.7974,0.797,0.797,525099996.0
2008-07-15 00:00:00,0.7972,0.7972,0.79695,0.79715,854100000.0
2008-07-15 00:15:00,0.7971,0.79735,0.79705,0.7971,1149400008.0
2008-07-15 00:30:00,0.7971,0.7972,0.7969,0.797,814100000.0
2008-07-15 00:45:00,0.797,0.7971,0.7966,0.79675,1845400006.0
2008-07-15 01:00:00,0.79675,0.7971,0.79665,0.7971,1076800003.0
2008-07-15 01:15:00,0.7971,0.7971,0.79675,0.79685,681934999.0
2008-07-15 01:30:00,0.79685,0.7969,0.79665,0.79665,855200000.0
2008-07-15 01:45:00,0.79665,0.79675,0.7963,0.7963,1096100000.0
2008-07-15 02:00:00,0.7963,0.7963,0.79575,0.79625,2298100001.0
2008-07-15 02:15:00,0.79625,0.7967,0.79625,0.7966,748200001.0
2008-07-15 02:30:00,0.7966,0.7973,0.7966,0.79725,904800000.0
2008-07-15 02:45:00,0.79725,0.79735,0.7971,0.7972,1303800000.0
2008-07-15 03:00:00,0.79715,0.79725,0.7971,0.79715,543700000.0
2008-07-15 03:15:00,0.79715,0.7973,0.79688,0.79705,1202500000.0
2008-07-15 03:30:00,0.79705,0.79735,0.7968,0.7972,1179300007.0
2008-07-15 03:45:00,0.7972,0.79725,0.79705,0.7972,895400000.0
2008-07-15 04:00:00,0.7972,0.79725,0.79685,0.7969,1893735001.0
2008-07-15 04:15:00,0.7969,0.79715,0.79685,0.79705,1002600000.0
2008-07-15 04:30:00,0.7971,0.79745,0.79695,0.7974,1370100000.0
2008-07-15 04:45:00,0.7974,0.79755,0.79725,0.7975,941400000.0
2008-07-15 05:00:00,0.7975,0.7976,0.79725,0.7975,2045100001.0
2008-07-15 05:15:00,0.79755,0.79755,0.7973,0.79735,1559700000.0
2008-07-15 05:30:00,0.79735,0.7975,0.79717,0.7974,999500000.0
2008-07-15 05:45:00,0.79735,0.7977,0.79735,0.79755,626500000.0
2008-07-15 06:00:00,0.79755,0.7977,0.7974,0.7976,612100000.0
2008-07-15 06:15:00,0.7976,0.7978,0.79755,0.7976,346700000.0
2008-07-15 06:30:00,0.7976,0.79775,0.79745,0.7975,546400000.0
2008-07-15 06:45:00,0.7975,0.7975,0.7972,0.7973,465500000.0
2008-07-15 07:00:00,0.79735,0.79785,0.79715,0.7978,596300000.0
2008-07-15 07:15:00,0.7978,0.7978,0.7976,0.7977,276400000.0
2008-07-15 07:30:00,0.79775,0.79787,0.7976,0.79776,497800000.0
2008-07-15 07:45:00,0.7977,0.7977,0.79725,0.79765,960300003.0
2008-07-15 08:00:00,0.79765,0.7977,0.79735,0.7974,1127800000.0
2008-07-15 08:15:00,0.7974,0.7976,0.7973,0.7973,1461100003.0
2008-07-15 08:30:00,0.79725,0.79815,0.79725,0.7978,2181299998.0
2008-07-15 08:45:00,0.7978,0.7984,0.7976,0.79765,2326800000.0
2008-07-15 09:00:00,0.79765,0.7982,0.79725,0.79805,2821700000.0
2008-07-15 09:15:00,0.79805,0.79825,0.79755,0.798,2250199998.0
2008-07-15 09:30:00,0.79795,0.79815,0.79715,0.79745,2444600001.0
2008-07-15 09:45:00,0.79745,0.79755,0.7968,0.79705,2258600000.0
2008-07-15 10:00:00,0.79705,0.79725,0.7953,0.79545,3242200003.0
2008-07-15 10:15:00,0.79545,0.7955,0.79495,0.7952,2814400001.0
2008-07-15 10:30:00,0.79455,0.7962,0.7934,0.79585,6627499993.0
2008-07-15 10:45:00,0.79585,0.796,0.79525,0.7955,2894700000.0
2008-07-15 11:00:00,0.7955,0.79605,0.79445,0.7956,2483699999.0
2008-07-15 11:15:00,0.7956,0.79665,0.79545,0.79605,3699100007.0
2008-07-15 11:30:00,0.79605,0.7963,0.79515,0.79565,3797200003.0
2008-07-15 11:45:00,0.79565,0.796,0.7951,0.7958,3581900000.0
2008-07-15 12:00:00,0.7958,0.79615,0.79535,0.796,1793399999.0
2008-07-15 12:15:00,0.796,0.79605,0.795,0.7952,1595200000.0
2008-07-15 12:30:00,0.7952,0.7958,0.7952,0.7956,1405100001.0
2008-07-15 12:45:00,0.7956,0.79635,0.7955,0.79605,1895000000.0
2008-07-15 13:00:00,0.796,0.796,0.7955,0.7957,1393700000.0
2008-07-15 13:15:00,0.7957,0.7959,0.79555,0.7957,1006600000.0
2008-07-15 13:30:00,0.79565,0.79625,0.79545,0.79595,1835599998.0
2008-07-15 13:45:00,0.79595,0.79635,0.79555,0.79565,1789199999.0
2008-07-15 14:00:00,0.79565,0.79615,0.7954,0.7954,989200000.0
2008-07-15 14:15:00,0.79545,0.7955,0.7951,0.79535,1346600002.0
2008-07-15 14:30:00,0.79535,0.79585,0.795,0.79535,3147800000.0
2008-07-15 14:45:00,0.7953,0.79595,0.7952,0.79565,1924900000.0
2008-07-15 15:00:00,0.7956,0.79585,0.7955,0.7955,987100000.0
2008-07-15 15:15:00,0.7955,0.7955,0.79495,0.7953,2039699998.0
2008-07-15 15:30:00,0.7953,0.79595,0.7953,0.79585,2314599999.0
2008-07-15 15:45:00,0.7958,0.7963,0.79575,0.7958,2544100001.0
2008-07-15 16:00:00,0.7958,0.7964,0.79555,0.7956,3985999999.0
2008-07-15 16:15:00,0.7956,0.7966,0.7955,0.7965,2946299999.0
2008-07-15 16:30:00,0.79645,0.7968,0.79625,0.79645,2431900001.0
2008-07-15 16:45:00,0.7965,0.7969,0.79585,0.7965,2800300005.0
2008-07-15 17:00:00,0.79655,0.7968,0.79555,0.7962,3519999997.0
2008-07-15 17:15:00,0.7962,0.7962,0.7944,0.7948,2940100000.0
2008-07-15 17:30:00,0.7948,0.7953,0.7946,0.79515,3170999999.0
2008-07-15 17:45:00,0.7951,0.79535,0.7944,0.79445,1987300000.0
2008-07-15 18:00:00,0.79445,0.7947,0.79435,0.79465,830200000.0
2008-07-15 18:15:00,0.7946,0.79505,0.7945,0.7949,777100000.0
2008-07-15 18:30:00,0.7949,0.7949,0.7944,0.7945,988300000.0
2008-07-15 18:45:00,0.79455,0.7948,0.7943,0.7945,750200000.0
2008-07-15 19:00:00,0.79455,0.79455,0.79415,0.79415,527200000.0
2008-07-15 19:15:00,0.79415,0.79475,0.79415,0.7947,642600000.0
2008-07-15 19:30:00,0.7947,0.79475,0.7942,0.7943,432800000.0
2008-07-15 19:45:00,0.79425,0.79435,0.79375,0.7938,480400000.0
2008-07-15 20:00:00,0.79385,0.7939,0.79355,0.79385,525000000.0
2008-07-15 20:15:00,0.7939,0.79395,0.79355,0.7937,369900000.0
2008-07-15 20:30:00,0.7937,0.7937,0.7927,0.79305,749200000.0
2008-07-15 20:45:00,0.79305,0.79335,0.79265,0.79295,963400000.0
2008-07-15 21:00:00,0.79295,0.79325,0.79285,0.7931,571000000.0
2008-07-15 21:15:00,0.79305,0.79345,0.79305,0.79325,518599999.0
2008-07-15 21:30:00,0.79325,0.79345,0.7932,0.7934,355600000.0
2008-07-15 21:45:00,0.7934,0.7935,0.79325,0.79335,418500000.0
2008-07-15 22:00:00,0.7934,0.7935,0.7931,0.79315,456100000.0
2008-07-15 22:15:00,0.79315,0.79335,0.793,0.79325,271600000.0
2008-07-15 22:30:00,0.79325,0.79345,0.79315,0.7932,401300000.0
2008-07-15 22:45:00,0.79315,0.7934,0.7931,0.79315,418700000.0
2008-07-15 23:00:00,0.7931,0.79325,0.7929,0.7932,878200010.0
2008-07-15 23:15:00,0.79325,0.7938,0.7932,0.7935,866099995.0
2008-07-15 23:30:00,0.7935,0.7937,0.7934,0.79355,143500000.0
2008-07-15 23:45:00,0.79345,0.79375,0.79345,0.7936,74100000.0
2008-07-16 00:00:00,0.79335,0.7936,0.79275,0.79275,437299999.0
2008-07-16 00:15:00,0.7927,0.79285,0.79235,0.7926,1476900000.0
2008-07-16 00:30:00,0.79265,0.7932,0.79255,0.7932,1462200002.0
2008-07-16 00:45:00,0.79325,0.7935,0.7931,0.79345,574500002.0
2008-07-16 01:00:00,0.7935,0.79355,0.79335,0.79345,1679199997.0
2008-07-16 01:15:00,0.7935,0.7936,0.7933,0.7933,872200000.0
2008-07-16 01:30:00,0.79325,0.79345,0.7932,0.7933,1379900000.0
2008-07-16 01:45:00,0.7933,0.7936,0.793,0.7935,1322900000.0
2008-07-16 02:00:00,0.7935,0.79355,0.79335,0.7934,1428300000.0
2008-07-16 02:15:00,0.7934,0.79365,0.79325,0.79345,1226400000.0
2008-07-16 02:30:00,0.79345,0.79395,0.79345,0.7939,905400000.0
2008-07-16 02:45:00,0.7939,0.7939,0.7933,0.7937,1229400000.0
2008-07-16 03:00:00,0.7937,0.79375,0.7936,0.7936,558200000.0
2008-07-16 03:15:00,0.7936,0.7936,0.7933,0.7933,993600000.0
2008-07-16 03:30:00,0.79335,0.7937,0.7933,0.7937,492300000.0
2008-07-16 03:45:00,0.7937,0.7938,0.7935,0.7937,567300001.0
2008-07-16 04:00:00,0.79375,0.79385,0.7935,0.7935,933300000.0
2008-07-16 04:15:00,0.7935,0.7939,0.7934,0.79375,1388500000.0
2008-07-16 04:30:00,0.79375,0.79425,0.79365,0.79415,2630200000.0
2008-07-16 04:45:00,0.79415,0.79435,0.79385,0.79405,1823900000.0
2008-07-16 05:00:00,0.79405,0.79425,0.7939,0.7942,2161799999.0
2008-07-16 05:15:00,0.7942,0.79435,0.79405,0.79415,1359499996.0
2008-07-16 05:30:00,0.79415,0.79435,0.79405,0.7943,459100000.0
2008-07-16 05:45:00,0.7943,0.79435,0.7937,0.79375,575500000.0
2008-07-16 06:00:00,0.79375,0.7941,0.79365,0.79405,378800000.0
2008-07-16 06:15:00,0.7941,0.7941,0.7937,0.7937,402600000.0
2008-07-16 06:30:00,0.79365,0.79395,0.7936,0.79385,764100000.0
2008-07-16 06:45:00,0.79385,0.7941,0.7938,0.7938,376600000.0
2008-07-16 07:00:00,0.79385,0.79415,0.7938,0.79405,925400000.0
2008-07-16 07:15:00,0.7941,0.7941,0.79345,0.7936,1595400000.0
2008-07-16 07:30:00,0.7936,0.79405,0.7936,0.79365,1774300000.0
2008-07-16 07:45:00,0.79365,0.79395,0.7934,0.7938,2068000000.0
2008-07-16 08:00:00,0.79395,0.79445,0.7938,0.7943,1457500000.0
2008-07-16 08:15:00,0.79425,0.7946,0.7942,0.7944,1430600000.0
2008-07-16 08:30:00,0.7944,0.79475,0.79405,0.7945,1709700000.0
2008-07-16 08:45:00,0.7945,0.79465,0.79305,0.7931,1607400000.0
2008-07-16 09:00:00,0.7931,0.79325,0.79255,0.7927,2099700000.0
2008-07-16 09:15:00,0.7927,0.79345,0.7927,0.79275,1423000000.0
2008-07-16 09:30:00,0.79275,0.7937,0.79255,0.7935,1640600000.0
2008-07-16 09:45:00,0.79345,0.79365,0.7933,0.79335,1214500000.0
2008-07-16 10:00:00,0.7933,0.7934,0.7928,0.79335,1255600000.0
2008-07-16 10:15:00,0.79335,0.7939,0.79315,0.79385,2039899999.0
2008-07-16 10:30:00,0.79385,0.7952,0.79385,0.79485,5231899998.0
2008-07-16 10:45:00,0.79485,0.7953,0.79445,0.7945,2614699997.0
2008-07-16 11:00:00,0.79455,0.7949,0.79445,0.7949,2625900004.0
2008-07-16 11:15:00,0.7949,0.795,0.7947,0.795,1874999999.0
2008-07-16 11:30:00,0.79495,0.79545,0.79485,0.79495,2735400001.0
2008-07-16 11:45:00,0.79495,0.7951,0.79475,0.7949,1830200000.0
2008-07-16 12:00:00,0.79495,0.79505,0.79445,0.79465,2220399999.0
2008-07-16 12:15:00,0.79465,0.79545,0.79455,0.7948,2723799999.0
2008-07-16 12:30:00,0.7948,0.79505,0.7945,0.79475,2104500001.0
2008-07-16 12:45:00,0.79475,0.79525,0.79465,0.79515,2431100001.0
2008-07-16 13:00:00,0.7951,0.7955,0.795,0.7952,2006100001.0
2008-07-16 13:15:00,0.7952,0.79535,0.79435,0.7947,2585100000.0
2008-07-16 13:30:00,0.79465,0.7947,0.79415,0.79435,2221600000.0
2008-07-16 13:45:00,0.79435,0.79465,0.7943,0.7944,1804400001.0
2008-07-16 14:00:00,0.7944,0.7944,0.7934,0.7938,2467800001.0
2008-07-16 14:15:00,0.7938,0.79395,0.7933,0.7933,2962300000.0
2008-07-16 14:30:00,0.7933,0.79425,0.7929,0.79415,4229400001.0
2008-07-16 14:45:00,0.79415,0.7944,0.794,0.794,2246200000.0
2008-07-16 15:00:00,0.794,0.79455,0.79385,0.7944,2448400003.0
2008-07-16 15:15:00,0.7944,0.79475,0.7943,0.7945,3790299997.0
2008-07-16 15:30:00,0.7945,0.7947,0.7942,0.79445,3602399999.0
2008-07-16 15:45:00,0.79445,0.79475,0.7941,0.7941,2666800001.0
2008-07-16 16:00:00,0.7941,0.7944,0.794,0.794,2385000003.0
2008-07-16 16:15:00,0.794,0.7944,0.79395,0.7943,2410200005.0
2008-07-16 16:30:00,0.7943,0.7945,0.7932,0.79355,4554400001.0
2008-07-16 16:45:00,0.7935,0.7937,0.7921,0.79245,9231999992.0
2008-07-16 17:00:00,0.79245,0.793,0.7924,0.79255,5446799982.0
2008-07-16 17:15:00,0.79255,0.7932,0.7925,0.7931,2496199999.0
2008-07-16 17:30:00,0.7931,0.7932,0.79275,0.79305,2359599998.0
2008-07-16 17:45:00,0.79305,0.7932,0.79245,0.7925,2307600000.0
2008-07-16 18:00:00,0.7925,0.7925,0.79215,0.79215,1407967500.0
2008-07-16 18:15:00,0.79215,0.7924,0.79215,0.79215,1232200001.0
2008-07-16 18:30:00,0.7922,0.79245,0.7921,0.7923,1355200000.0
2008-07-16 18:45:00,0.7923,0.7925,0.79215,0.79245,1458047134.0
2008-07-16 19:00:00,0.7925,0.79255,0.79215,0.79215,1703799997.0
2008-07-16 19:15:00,0.79215,0.7923,0.79215,0.79225,1040100000.0
2008-07-16 19:30:00,0.7923,0.79235,0.7917,0.79185,1181600001.0
2008-07-16 19:45:00,0.79185,0.7921,0.7916,0.7919,1631500001.0
2008-07-16 20:00:00,0.7919,0.79215,0.79155,0.7919,1854900000.0
2008-07-16 20:15:00,0.7919,0.7919,0.7912,0.7914,2608999998.0
2008-07-16 20:30:00,0.7914,0.79145,0.7908,0.79135,1841100002.0
2008-07-16 20:45:00,0.79135,0.7914,0.7907,0.7908,1282400000.0
2008-07-16 21:00:00,0.7908,0.7914,0.7908,0.7914,920600000.0
2008-07-16 21:15:00,0.7914,0.7914,0.7908,0.79085,1229400000.0
2008-07-16 21:30:00,0.79085,0.7911,0.7908,0.79105,1278700001.0
2008-07-16 21:45:00,0.79105,0.7913,0.79105,0.7912,749100000.0
2008-07-16 22:00:00,0.79125,0.7914,0.7911,0.79125,1296700000.0
2008-07-16 22:15:00,0.79125,0.79155,0.79125,0.7915,564900001.0
2008-07-16 22:30:00,0.7915,0.79155,0.7914,0.7915,271100000.0
2008-07-16 22:45:00,0.7915,0.79165,0.79135,0.7915,574400001.0
2008-07-16 23:00:00,0.79145,0.7919,0.7914,0.79165,289100000.0
2008-07-16 23:15:00,0.79165,0.7917,0.79145,0.79155,543900000.0
2008-07-16 23:30:00,0.7915,0.79175,0.7914,0.7916,367799998.0
2008-07-16 23:45:00,0.79155,0.7917,0.79145,0.79145,298300002.0
2008-07-17 00:00:00,0.7916,0.79175,0.7913,0.7917,515399997.0
2008-07-17 00:15:00,0.79175,0.7918,0.79155,0.7917,349000000.0
2008-07-17 00:30:00,0.79165,0.7917,0.7913,0.79155,953199998.0
2008-07-17 00:45:00,0.79155,0.79175,0.7915,0.79155,351600000.0
2008-07-17 01:00:00,0.79155,0.79163,0.79135,0.7914,964199998.0
2008-07-17 01:15:00,0.7914,0.79175,0.7913,0.7915,1062999999.0
2008-07-17 01:30:00,0.7915,0.79185,0.7914,0.7915,1394799998.0
2008-07-17 01:45:00,0.7915,0.7916,0.79125,0.7913,380000000.0
2008-07-17 02:00:00,0.7913,0.7914,0.79095,0.7913,1545399999.0
2008-07-17 02:15:00,0.7913,0.79145,0.79115,0.79125,906500000.0
2008-07-17 02:30:00,0.79125,0.79175,0.79125,0.79165,1109700000.0
2008-07-17 02:45:00,0.7916,0.79185,0.79155,0.79185,1335400000.0
2008-07-17 03:00:00,0.7918,0.79185,0.79155,0.79165,747300000.0
2008-07-17 03:15:00,0.79165,0.7919,0.7915,0.79155,1025000000.0
2008-07-17 03:30:00,0.7916,0.7917,0.7912,0.79165,1664700000.0
2008-07-17 03:45:00,0.79165,0.79185,0.7915,0.79175,612600000.0
2008-07-17 04:00:00,0.79175,0.7919,0.79165,0.79175,1021800000.0
2008-07-17 04:15:00,0.79175,0.79205,0.79165,0.792,799000000.0
2008-07-17 04:30:00,0.792,0.7922,0.7919,0.7919,270000000.0
2008-07-17 04:45:00,0.7919,0.79245,0.79176,0.7923,720000000.0
2008-07-17 05:00:00,0.7923,0.79235,0.79205,0.7921,485300000.0
2008-07-17 05:15:00,0.79215,0.7922,0.79185,0.79205,841100000.0
2008-07-17 05:30:00,0.79205,0.7922,0.79185,0.7919,691500000.0
2008-07-17 05:45:00,0.7919,0.7919,0.7916,0.79175,718300000.0
2008-07-17 06:00:00,0.79175,0.79185,0.7916,0.7917,231800000.0
2008-07-17 06:15:00,0.7917,0.79185,0.79165,0.7918,382500000.0
2008-07-17 06:30:00,0.7918,0.792,0.79159,0.79195,443200000.0
2008-07-17 06:45:00,0.79195,0.7924,0.79185,0.7923,608500000.0
2008-07-17 07:00:00,0.7923,0.7924,0.7922,0.7922,478200000.0
2008-07-17 07:15:00,0.7922,0.79245,0.7921,0.7923,736600000.0
2008-07-17 07:30:00,0.7923,0.7924,0.792,0.7924,702200000.0
2008-07-17 07:45:00,0.7924,0.79265,0.79215,0.79265,913100000.0
2008-07-17 08:00:00,0.7926,0.7927,0.7922,0.7924,1668200000.0
2008-07-17 08:15:00,0.7924,0.79275,0.7919,0.79255,2414000000.0
2008-07-17 08:30:00,0.79255,0.79285,0.79245,0.79285,1955100000.0
2008-07-17 08:45:00,0.79285,0.7932,0.7926,0.7929,4512300001.0
2008-07-17 09:00:00,0.79285,0.79335,0.79255,0.7929,3139900000.0
2008-07-17 09:15:00,0.7929,0.79315,0.79265,0.79285,2178400000.0
2008-07-17 09:30:00,0.79285,0.79315,0.7925,0.79275,2273100000.0
2008-07-17 09:45:00,0.7928,0.79295,0.79255,0.79285,1940400000.0
2008-07-17 10:00:00,0.79285,0.79305,0.79285,0.79295,1311500000.0
2008-07-17 10:15:00,0.793,0.7933,0.79285,0.7933,1469700000.0
2008-07-17 10:30:00,0.7933,0.7933,0.79295,0.7932,1567739468.0
2008-07-17 10:45:00,0.7932,0.7933,0.79285,0.79305,1804900000.0
2008-07-17 11:00:00,0.7931,0.7931,0.7924,0.7925,1255000000.0
2008-07-17 11:15:00,0.7925,0.79265,0.79215,0.7925,2241800002.0
2008-07-17 11:30:00,0.7925,0.79335,0.7925,0.79275,2152400000.0
2008-07-17 11:45:00,0.79275,0.7929,0.79235,0.79235,1917800000.0
2008-07-17 12:00:00,0.79235,0.7926,0.792,0.792,1661000000.0
2008-07-17 12:15:00,0.792,0.7923,0.79175,0.7919,1734500001.0
2008-07-17 12:30:00,0.7919,0.7926,0.79175,0.7922,3168800000.0
2008-07-17 12:45:00,0.7922,0.7923,0.79155,0.7916,2483200000.0
2008-07-17 13:00:00,0.79155,0.79205,0.79135,0.79185,2772600001.0
2008-07-17 13:15:00,0.79185,0.79225,0.7915,0.79215,1577999998.0
2008-07-17 13:30:00,0.79215,0.7922,0.7915,0.7916,1476700000.0
2008-07-17 13:45:00,0.79155,0.79205,0.7913,0.7918,1656400000.0
2008-07-17 14:00:00,0.7918,0.79195,0.7913,0.7913,1816200001.0
2008-07-17 14:15:00,0.7913,0.79185,0.7913,0.79165,1664000000.0
2008-07-17 14:30:00,0.7917,0.79185,0.791,0.7911,3594500001.0
2008-07-17 14:45:00,0.7911,0.79165,0.7911,0.7913,2300499998.0
2008-07-17 15:00:00,0.79135,0.79215,0.79125,0.79175,2461900000.0
2008-07-17 15:15:00,0.79175,0.7918,0.79155,0.79155,1569400000.0
2008-07-17 15:30:00,0.79155,0.7917,0.791,0.7916,1803600000.0
2008-07-17 15:45:00,0.7916,0.7923,0.79145,0.79205,2046100000.0
2008-07-17 16:00:00,0.7921,0.7927,0.79195,0.7922,2869200001.0
2008-07-17 16:15:00,0.7922,0.79255,0.79205,0.7925,2070799998.0
2008-07-17 16:30:00,0.7925,0.79255,0.7918,0.7922,2903300000.0
2008-07-17 16:45:00,0.79215,0.7925,0.7913,0.7913,3355500000.0
2008-07-17 17:00:00,0.7913,0.7917,0.79115,0.7915,1917700000.0
2008-07-17 17:15:00,0.79145,0.792,0.7914,0.792,1983500001.0
2008-07-17 17:30:00,0.792,0.7921,0.7914,0.79145,1915600000.0
2008-07-17 17:45:00,0.79145,0.7917,0.79135,0.7915,1579900000.0
2008-07-17 18:00:00,0.79145,0.79195,0.7914,0.79195,906000000.0
2008-07-17 18:15:00,0.7919,0.79255,0.7919,0.7924,1368600000.0
2008-07-17 18:30:00,0.7924,0.7925,0.79205,0.7921,903400000.0
2008-07-17 18:45:00,0.7921,0.7924,0.79185,0.7922,1715900001.0
2008-07-17 19:00:00,0.7922,0.7925,0.792,0.7921,1450100002.0
2008-07-17 19:15:00,0.79205,0.79245,0.792,0.7922,1989500000.0
2008-07-17 19:30:00,0.7922,0.79235,0.7917,0.79185,1854100000.0
2008-07-17 19:45:00,0.7919,0.79205,0.7914,0.7919,1896000001.0
2008-07-17 20:00:00,0.79195,0.792,0.79145,0.79185,2174300000.0
2008-07-17 20:15:00,0.79185,0.79195,0.7911,0.7913,1927200000.0
2008-07-17 20:30:00,0.7913,0.7919,0.79125,0.79145,1506100000.0
2008-07-17 20:45:00,0.79145,0.79155,0.7912,0.79135,1207000000.0
2008-07-17 21:00:00,0.7913,0.7917,0.79125,0.79135,1424600000.0
2008-07-17 21:15:00,0.7913,0.792,0.79125,0.7918,1248500000.0
2008-07-17 21:30:00,0.7918,0.79205,0.7917,0.7919,674300000.0
2008-07-17 21:45:00,0.7919,0.7922,0.7918,0.79205,1292900000.0
2008-07-17 22:00:00,0.79205,0.79295,0.79195,0.792,1197000001.0
2008-07-17 22:15:00,0.79205,0.79275,0.7919,0.79225,1135600000.0
2008-07-17 22:30:00,0.79225,0.79245,0.79155,0.7916,882700000.0
2008-07-17 22:45:00,0.7916,0.7917,0.79135,0.79145,966500000.0
2008-07-17 23:00:00,0.7914,0.7917,0.7914,0.79155,299600006.0
2008-07-17 23:15:00,0.7916,0.7928,0.79138,0.7928,471300000.0
2008-07-17 23:30:00,0.79275,0.7929,0.79245,0.7926,308400001.0
2008-07-17 23:45:00,0.79255,0.7932,0.7925,0.7932,628300000.0
2008-07-18 00:00:00,0.7932,0.7934,0.79295,0.79315,575300000.0
2008-07-18 00:15:00,0.79315,0.7934,0.79305,0.7933,895700000.0
2008-07-18 00:30:00,0.7933,0.79345,0.7932,0.79345,667300000.0
2008-07-18 00:45:00,0.7935,0.79375,0.7934,0.7935,1727600000.0
2008-07-18 01:00:00,0.7935,0.7935,0.79326,0.7934,591000000.0
2008-07-18 01:15:00,0.7934,0.7938,0.79335,0.79355,456300000.0
2008-07-18 01:30:00,0.7936,0.7936,0.79345,0.79345,630700000.0
2008-07-18 01:45:00,0.7935,0.7936,0.79336,0.79355,460000000.0
2008-07-18 02:00:00,0.79355,0.7936,0.79335,0.79345,1903900001.0
2008-07-18 02:15:00,0.79345,0.7936,0.7927,0.7928,2061099999.0
2008-07-18 02:30:00,0.7928,0.7931,0.79275,0.79305,3066400000.0
2008-07-18 02:45:00,0.79305,0.7933,0.79265,0.7928,2327000000.0
2008-07-18 03:00:00,0.7928,0.7929,0.7926,0.7928,2869399997.0
2008-07-18 03:15:00,0.7928,0.79285,0.7925,0.79275,3323300005.0
2008-07-18 03:30:00,0.79275,0.79305,0.7927,0.793,691900000.0
2008-07-18 03:45:00,0.793,0.7933,0.793,0.7933,917800000.0
2008-07-18 04:00:00,0.7933,0.7933,0.79305,0.79325,919300000.0
2008-07-18 04:15:00,0.7932,0.7936,0.79315,0.7935,1870900000.0
2008-07-18 04:30:00,0.7935,0.79355,0.79335,0.79345,717200000.0
2008-07-18 04:45:00,0.79345,0.7935,0.7932,0.7933,386100000.0
2008-07-18 05:00:00,0.7933,0.7933,0.79303,0.7933,513300000.0
2008-07-18 05:15:00,0.79325,0.7934,0.79315,0.7932,466200000.0
2008-07-18 05:30:00,0.7932,0.7934,0.79305,0.7931,727600000.0
2008-07-18 05:45:00,0.7931,0.79335,0.793,0.7931,754000000.0
2008-07-18 06:00:00,0.79315,0.79345,0.79315,0.7933,488300000.0
2008-07-18 06:15:00,0.7933,0.7935,0.7932,0.7932,538500000.0
2008-07-18 06:30:00,0.7932,0.79385,0.7932,0.7936,1397800000.0
2008-07-18 06:45:00,0.7936,0.7938,0.79345,0.7937,530500000.0
2008-07-18 07:00:00,0.7937,0.79405,0.7936,0.79375,533000000.0
2008-07-18 07:15:00,0.79375,0.794,0.7936,0.7936,679300000.0
2008-07-18 07:30:00,0.7936,0.7938,0.7935,0.7937,559400000.0
2008-07-18 07:45:00,0.7937,0.7947,0.7936,0.79465,1539400001.0
2008-07-18 08:00:00,0.7947,0.795,0.79395,0.79425,2216000004.0
2008-07-18 08:15:00,0.7943,0.7943,0.7934,0.79405,2204500001.0
2008-07-18 08:30:00,0.794,0.79455,0.794,0.7945,1278200000.0
2008-07-18 08:45:00,0.79445,0.79455,0.794,0.794,1586600000.0
2008-07-18 09:00:00,0.794,0.7949,0.794,0.7947,3560699996.0
2008-07-18 09:15:00,0.7947,0.79565,0.79465,0.7954,3506800003.0
2008-07-18 09:30:00,0.7954,0.79595,0.79535,0.79555,3783899996.0
2008-07-18 09:45:00,0.7956,0.7958,0.79525,0.7953,2044900000.0
2008-07-18 10:00:00,0.7953,0.79555,0.79465,0.79495,2367600000.0
2008-07-18 10:15:00,0.795,0.7954,0.7945,0.7953,1632300000.0
2008-07-18 10:30:00,0.7953,0.7959,0.79495,0.79575,2626100001.0
2008-07-18 10:45:00,0.79575,0.79585,0.79535,0.79535,1445799999.0
2008-07-18 11:00:00,0.79535,0.7957,0.79505,0.79505,2008700000.0
2008-07-18 11:15:00,0.79505,0.79555,0.79495,0.79525,2322600000.0
2008-07-18 11:30:00,0.79525,0.79525,0.795,0.7951,945100000.0
2008-07-18 11:45:00,0.7951,0.79525,0.7948,0.7948,1130500001.0
2008-07-18 12:00:00,0.7948,0.7948,0.7944,0.79445,1890600000.0
2008-07-18 12:15:00,0.79445,0.79485,0.79445,0.79475,1313200000.0
2008-07-18 12:30:00,0.79475,0.79475,0.7939,0.79455,3177067497.0
2008-07-18 12:45:00,0.7945,0.7946,0.794,0.7941,1843599998.0
2008-07-18 13:00:00,0.79415,0.79415,0.79375,0.7939,2008499999.0
2008-07-18 13:15:00,0.7939,0.7944,0.7939,0.79405,2306300000.0
2008-07-18 13:30:00,0.79405,0.79405,0.79355,0.7936,1807700001.0
2008-07-18 13:45:00,0.7936,0.7939,0.79335,0.79375,2146200000.0
2008-07-18 14:00:00,0.7938,0.7939,0.79305,0.79315,2291500000.0
2008-07-18 14:15:00,0.79315,0.7932,0.79225,0.7927,2866999999.0
2008-07-18 14:30:00,0.7927,0.79345,0.7927,0.79315,2178100000.0
2008-07-18 14:45:00,0.79315,0.7937,0.793,0.79365,2349699999.0
2008-07-18 15:00:00,0.79365,0.7937,0.79305,0.7932,1929800000.0
2008-07-18 15:15:00,0.7932,0.7937,0.7931,0.7935,1306900000.0
2008-07-18 15:30:00,0.7935,0.7936,0.793,0.7935,1427400000.0
2008-07-18 15:45:00,0.79355,0.79395,0.7935,0.7938,1848700000.0
2008-07-18 16:00:00,0.7938,0.7942,0.7937,0.79385,2301599999.0
2008-07-18 16:15:00,0.79385,0.7943,0.79375,0.7942,2093736250.0
2008-07-18 16:30:00,0.7942,0.7944,0.79395,0.79425,2085801250.0
2008-07-18 16:45:00,0.7942,0.79435,0.7936,0.79405,1922100000.0
2008-07-18 17:00:00,0.794,0.7941,0.7937,0.7937,1669900001.0
2008-07-18 17:15:00,0.7937,0.79375,0.79335,0.79365,2147900000.0
2008-07-18 17:30:00,0.79365,0.79365,0.79335,0.79365,1911299999.0
2008-07-18 17:45:00,0.79365,0.7939,0.7933,0.79335,1910100000.0
2008-07-18 18:00:00,0.7933,0.7937,0.7933,0.7937,1791200000.0
2008-07-18 18:15:00,0.7937,0.7937,0.79315,0.7932,1387600000.0
2008-07-18 18:30:00,0.7932,0.79355,0.7932,0.7933,827700000.0
2008-07-18 18:45:00,0.7933,0.79335,0.79285,0.79315,1305000000.0
2008-07-18 19:00:00,0.79315,0.7932,0.7927,0.79295,1025500000.0
2008-07-18 19:15:00,0.7929,0.793,0.7928,0.7929,783500000.0
2008-07-18 19:30:00,0.7929,0.793,0.7928,0.79295,899500000.0
2008-07-18 19:45:00,0.79295,0.79305,0.79275,0.793,692700000.0
2008-07-18 20:00:00,0.79295,0.79315,0.7928,0.7928,746600000.0
2008-07-18 20:15:00,0.7928,0.79315,0.7927,0.79295,1188800000.0
2008-07-18 20:30:00,0.79295,0.79315,0.7929,0.79305,839700000.0
2008-07-18 20:45:00,0.79305,0.79305,0.7928,0.7929,1532700000.0
2008-07-18 21:00:00,0.7929,0.793,0.79275,0.793,1359800000.0
2008-07-18 21:15:00,0.793,0.7931,0.79265,0.79275,825500000.0
2008-07-18 21:30:00,0.79275,0.793,0.79275,0.7929,572600000.0
2008-07-18 21:45:00,0.7929,0.7931,0.79255,0.79255,439500000.0
2008-07-18 22:00:00,0.7926,0.79305,0.7926,0.7929,355200000.0
2008-07-18 22:15:00,0.7929,0.79295,0.79255,0.79285,730700000.0
2008-07-18 22:30:00,0.7929,0.7932,0.79275,0.7929,719300000.0
2008-07-18 22:45:00,0.7929,0.79325,0.7925,0.79325,1018299999.0
2008-07-20 23:00:00,0.7925,0.7944,0.7925,0.7942,1496400051.0
2008-07-20 23:15:00,0.7942,0.7942,0.7936,0.7938,375500010.0
2008-07-20 23:30:00,0.7938,0.7938,0.7932,0.7934,518500000.0
2008-07-20 23:45:00,0.79335,0.7935,0.7932,0.7934,145300001.0
2008-07-21 00:00:00,0.7935,0.7941,0.79318,0.79405,596300002.0
2008-07-21 00:15:00,0.79405,0.79415,0.79375,0.79385,358400000.0
2008-07-21 00:30:00,0.79385,0.79405,0.79365,0.794,276300000.0
2008-07-21 00:45:00,0.79395,0.79405,0.7938,0.79395,246500000.0
2008-07-21 01:00:00,0.79395,0.7942,0.79375,0.79405,548000000.0
2008-07-21 01:15:00,0.79405,0.79448,0.794,0.79435,320100000.0
2008-07-21 01:30:00,0.79433,0.79448,0.79415,0.7944,348200000.0
2008-07-21 01:45:00,0.7944,0.79457,0.79435,0.7944,462900000.0
2008-07-21 02:00:00,0.7944,0.79455,0.7942,0.79445,597000000.0
2008-07-21 02:15:00,0.79445,0.79475,0.7943,0.79475,365800000.0
2008-07-21 02:30:00,0.79475,0.79495,0.7947,0.79485,1025600000.0
2008-07-21 02:45:00,0.79485,0.7953,0.7948,0.79525,1343900000.0
2008-07-21 03:00:00,0.7953,0.7954,0.79507,0.7952,1310500000.0
2008-07-21 03:15:00,0.79525,0.79535,0.79495,0.79515,682900000.0
2008-07-21 03:30:00,0.79515,0.7953,0.79515,0.79515,372800000.0
2008-07-21 03:45:00,0.79515,0.7953,0.7951,0.7951,496500000.0
2008-07-21 04:00:00,0.7951,0.79535,0.79505,0.79515,934300000.0
2008-07-21 04:15:00,0.79515,0.79528,0.79505,0.79528,339400000.0
2008-07-21 04:30:00,0.7952,0.7952,0.79498,0.79515,430600000.0
2008-07-21 04:45:00,0.7952,0.79543,0.7952,0.79525,351200000.0
2008-07-21 05:00:00,0.79532,0.79541,0.79518,0.79525,311800000.0
2008-07-21 05:15:00,0.79525,0.79541,0.79507,0.79525,194800000.0
2008-07-21 05:30:00,0.79525,0.79535,0.7952,0.7953,334100000.0
2008-07-21 05:45:00,0.7953,0.79541,0.79517,0.79525,433400000.0
2008-07-21 06:00:00,0.79525,0.79534,0.7951,0.7953,426600000.0
2008-07-21 06:15:00,0.7953,0.79535,0.79522,0.7953,132000000.0
2008-07-21 06:30:00,0.7953,0.7956,0.79528,0.7956,365900000.0
2008-07-21 06:45:00,0.7956,0.7958,0.79542,0.79575,347200000.0
2008-07-21 07:00:00,0.79575,0.79585,0.79545,0.79545,384900000.0
2008-07-21 07:15:00,0.79545,0.79555,0.79525,0.7953,916300000.0
2008-07-21 07:30:00,0.7953,0.79575,0.7953,0.7954,702200000.0
2008-07-21 07:45:00,0.79545,0.7962,0.79535,0.7961,1220500001.0
2008-07-21 08:00:00,0.7961,0.79655,0.7956,0.7957,1360700000.0
2008-07-21 08:15:00,0.7957,0.7959,0.7956,0.79565,1465000001.0
2008-07-21 08:30:00,0.79565,0.79615,0.7956,0.79595,3510500000.0
2008-07-21 08:45:00,0.796,0.79635,0.79585,0.79585,4049400000.0
2008-07-21 09:00:00,0.7959,0.7963,0.79555,0.79625,4911700000.0
2008-07-21 09:15:00,0.79625,0.79635,0.79605,0.79615,4327300000.0
2008-07-21 09:30:00,0.79615,0.7969,0.79615,0.7966,1706100000.0
2008-07-21 09:45:00,0.7966,0.79685,0.79645,0.79675,1772900000.0
2008-07-21 10:00:00,0.79675,0.79715,0.79665,0.79705,1735700003.0
2008-07-21 10:15:00,0.79705,0.79745,0.7969,0.797,2591700000.0
2008-07-21 10:30:00,0.797,0.7974,0.79685,0.79715,2026400000.0
2008-07-21 10:45:00,0.79715,0.7974,0.797,0.797,1522900000.0
2008-07-21 11:00:00,0.797,0.797,0.79585,0.79625,2810199999.0
2008-07-21 11:15:00,0.7963,0.79645,0.79585,0.796,2524835001.0
2008-07-21 11:30:00,0.796,0.7961,0.79535,0.79565,1881350004.0
2008-07-21 11:45:00,0.79565,0.7957,0.79525,0.79535,1835800002.0
2008-07-21 12:00:00,0.7954,0.7957,0.79525,0.79555,1366600001.0
2008-07-21 12:15:00,0.7956,0.7958,0.7953,0.79545,978600001.0
2008-07-21 12:30:00,0.79545,0.7956,0.7954,0.7956,1189299999.0
2008-07-21 12:45:00,0.7956,0.7957,0.7952,0.7952,1817899999.0
2008-07-21 13:00:00,0.7952,0.7953,0.7944,0.7946,3211802500.0
2008-07-21 13:15:00,0.7946,0.7949,0.7944,0.79455,1511400000.0
2008-07-21 13:30:00,0.7946,0.7948,0.7942,0.7944,1989699996.0
2008-07-21 13:45:00,0.7944,0.79475,0.79425,0.7946,1869928999.0
2008-07-21 14:00:00,0.7946,0.7947,0.79415,0.7945,1853650001.0
2008-07-21 14:15:00,0.7945,0.7947,0.79435,0.7945,1357000000.0
2008-07-21 14:30:00,0.7945,0.7948,0.7944,0.7945,1910267500.0
2008-07-21 14:45:00,0.7945,0.7946,0.79435,0.79445,1639300002.0
2008-07-21 15:00:00,0.79445,0.79465,0.79435,0.79465,1587299998.0
2008-07-21 15:15:00,0.79465,0.7947,0.7943,0.79445,1715300001.0
2008-07-21 15:30:00,0.7945,0.7945,0.79385,0.794,2076100002.0
2008-07-21 15:45:00,0.794,0.79465,0.7939,0.79465,1554800001.0
2008-07-21 16:00:00,0.7946,0.7947,0.7941,0.79415,2629749998.0
2008-07-21 16:15:00,0.79415,0.79435,0.7939,0.7943,2097600000.0
2008-07-21 16:30:00,0.7943,0.79455,0.79415,0.79415,1913100000.0
2008-07-21 16:45:00,0.7942,0.79465,0.7941,0.79465,999267500.0
2008-07-21 17:00:00,0.79465,0.79475,0.7944,0.7945,2448267499.0
2008-07-21 17:15:00,0.7945,0.7946,0.7943,0.79435,933600000.0
2008-07-21 17:30:00,0.79435,0.7948,0.79435,0.79455,2897700021.0
2008-07-21 17:45:00,0.7946,0.7949,0.79455,0.79465,1532600006.0
2008-07-21 18:00:00,0.7946,0.79465,0.7943,0.79435,793400000.0
2008-07-21 18:15:00,0.79435,0.79455,0.7943,0.79445,685100000.0
2008-07-21 18:30:00,0.79445,0.79465,0.7943,0.7946,670300000.0
2008-07-21 18:45:00,0.7946,0.79475,0.79439,0.79475,770200000.0
2008-07-21 19:00:00,0.79475,0.79505,0.7947,0.79495,987000000.0
2008-07-21 19:15:00,0.79495,0.79495,0.79455,0.7946,806500000.0
2008-07-21 19:30:00,0.7946,0.7947,0.79437,0.7947,391600000.0
2008-07-21 19:45:00,0.79475,0.79495,0.79465,0.7948,341800000.0
2008-07-21 20:00:00,0.7948,0.7949,0.7947,0.7949,501900002.0
2008-07-21 20:15:00,0.7949,0.79495,0.79445,0.79465,785400000.0
2008-07-21 20:30:00,0.7947,0.79505,0.7946,0.795,1165699998.0
2008-07-21 20:45:00,0.79505,0.7953,0.7947,0.7951,1133000000.0
2008-07-21 21:00:00,0.79505,0.7955,0.79505,0.7955,828900000.0
2008-07-21 21:15:00,0.7955,0.7958,0.7951,0.7952,1154800000.0
2008-07-21 21:30:00,0.7952,0.79525,0.79515,0.79525,208800000.0
2008-07-21 21:45:00,0.7952,0.7953,0.79515,0.7952,369400000.0
2008-07-21 22:00:00,0.7952,0.79525,0.79499,0.7951,302300000.0
2008-07-21 22:15:00,0.7951,0.79515,0.79455,0.79465,903300000.0
2008-07-21 22:30:00,0.79465,0.7951,0.7946,0.7948,1200000000.0
2008-07-21 22:45:00,0.79485,0.79505,0.79455,0.7947,765600000.0
2008-07-21 23:00:00,0.79465,0.79505,0.79445,0.795,471100000.0
2008-07-21 23:15:00,0.79495,0.79525,0.7947,0.79495,640099997.0
2008-07-21 23:30:00,0.7949,0.79515,0.7948,0.7948,762600009.0
2008-07-21 23:45:00,0.79485,0.79505,0.7948,0.7949,200400000.0
2008-07-22 00:00:00,0.79495,0.7951,0.7949,0.79505,305800000.0
2008-07-22 00:15:00,0.79505,0.79515,0.7949,0.7949,452400000.0
2008-07-22 00:30:00,0.79495,0.7952,0.7948,0.79495,577500001.0
2008-07-22 00:45:00,0.79495,0.7951,0.79465,0.79495,1362300000.0
2008-07-22 01:00:00,0.79495,0.795,0.79465,0.7949,1117600000.0
2008-07-22 01:15:00,0.79495,0.79515,0.7949,0.795,276000000.0
2008-07-22 01:30:00,0.795,0.7951,0.79495,0.79505,369200000.0
2008-07-22 01:45:00,0.7951,0.79515,0.79495,0.79495,612400000.0
2008-07-22 02:00:00,0.795,0.7953,0.79495,0.7953,1189700000.0
2008-07-22 02:15:00,0.79525,0.79565,0.7952,0.79555,1335700000.0
2008-07-22 02:30:00,0.7956,0.79565,0.7955,0.7956,916000000.0
2008-07-22 02:45:00,0.7956,0.79585,0.7955,0.79575,1474200000.0
2008-07-22 03:00:00,0.79575,0.7959,0.7956,0.7956,1057800000.0
2008-07-22 03:15:00,0.7956,0.79565,0.79535,0.7956,991700000.0
2008-07-22 03:30:00,0.7956,0.7957,0.7954,0.7955,1583400000.0
2008-07-22 03:45:00,0.7955,0.7955,0.7952,0.79535,2550800008.0
2008-07-22 04:00:00,0.7954,0.7954,0.7951,0.79525,1763700000.0
2008-07-22 04:15:00,0.79525,0.79545,0.79515,0.79525,1380100000.0
2008-07-22 04:30:00,0.79525,0.7956,0.79525,0.79545,964000000.0
2008-07-22 04:45:00,0.79545,0.79555,0.79535,0.7954,858300000.0
2008-07-22 05:00:00,0.7954,0.79545,0.7953,0.79545,940000000.0
2008-07-22 05:15:00,0.79545,0.79575,0.7954,0.7957,1363900000.0
2008-07-22 05:30:00,0.7957,0.7957,0.79535,0.7954,1340100001.0
2008-07-22 05:45:00,0.7954,0.79555,0.7952,0.79545,1013500000.0
2008-07-22 06:00:00,0.79545,0.7955,0.7952,0.7952,1209400000.0
2008-07-22 06:15:00,0.7952,0.7954,0.79515,0.7954,681800000.0
2008-07-22 06:30:00,0.7954,0.7956,0.79515,0.79525,1916100003.0
2008-07-22 06:45:00,0.79525,0.79535,0.79515,0.7952,2712900000.0
2008-07-22 07:00:00,0.7952,0.79575,0.7952,0.79545,1730400000.0
2008-07-22 07:15:00,0.79545,0.7956,0.79525,0.7954,1779000000.0
2008-07-22 07:30:00,0.7954,0.7956,0.7953,0.79545,1229100000.0
2008-07-22 07:45:00,0.79545,0.79555,0.79495,0.7951,2598999995.0
2008-07-22 08:00:00,0.7951,0.79565,0.7951,0.7956,2165000000.0
2008-07-22 08:15:00,0.7956,0.7959,0.79535,0.7954,1986150000.0
2008-07-22 08:30:00,0.7954,0.79565,0.79535,0.79555,1289200000.0
2008-07-22 08:45:00,0.7956,0.79595,0.7949,0.79495,2944267500.0
2008-07-22 09:00:00,0.79495,0.79505,0.7945,0.7947,1903735002.0
2008-07-22 09:15:00,0.7947,0.7949,0.7946,0.79465,1220135000.0
2008-07-22 09:30:00,0.79465,0.795,0.7946,0.7949,1919967500.0
2008-07-22 09:45:00,0.7949,0.79525,0.79485,0.7951,1383600000.0
2008-07-22 10:00:00,0.7952,0.79525,0.7948,0.7951,1782400000.0
2008-07-22 10:15:00,0.7951,0.7952,0.7946,0.7946,2020100000.0
2008-07-22 10:30:00,0.7946,0.7948,0.7946,0.7946,1133900002.0
2008-07-22 10:45:00,0.7946,0.79505,0.7945,0.7947,2288200000.0
2008-07-22 11:00:00,0.7947,0.79485,0.7944,0.7947,1840100002.0
2008-07-22 11:15:00,0.7947,0.7947,0.79325,0.79355,3723667495.0
2008-07-22 11:30:00,0.79355,0.79405,0.79345,0.7939,2722600001.0
2008-07-22 11:45:00,0.79385,0.79405,0.79375,0.794,1326600002.0
2008-07-22 12:00:00,0.794,0.7944,0.794,0.79425,1119999998.0
2008-07-22 12:15:00,0.7943,0.7944,0.7941,0.7941,1630699999.0
2008-07-22 12:30:00,0.7941,0.7943,0.79395,0.794,1802500000.0
2008-07-22 12:45:00,0.794,0.79425,0.7938,0.7938,2368800007.0
2008-07-22 13:00:00,0.7938,0.7942,0.79355,0.7936,4080467506.0
2008-07-22 13:15:00,0.7936,0.7941,0.7936,0.7939,2379567499.0
2008-07-22 13:30:00,0.7939,0.7941,0.7935,0.79355,1581599996.0
2008-07-22 13:45:00,0.79355,0.794,0.7935,0.7939,786100000.0
2008-07-22 14:00:00,0.7939,0.7939,0.79345,0.7935,756600000.0
2008-07-22 14:15:00,0.7935,0.7936,0.79295,0.7934,3585100001.0
2008-07-22 14:30:00,0.7934,0.7937,0.79295,0.79355,3891334999.0
2008-07-22 14:45:00,0.79355,0.79445,0.7935,0.79415,3086467499.0
2008-07-22 15:00:00,0.79415,0.79425,0.7937,0.794,3508199999.0
2008-07-22 15:15:00,0.794,0.79415,0.7938,0.79385,2716700002.0
2008-07-22 15:30:00,0.7938,0.79405,0.7938,0.794,1725600001.0
2008-07-22 15:45:00,0.794,0.794,0.79325,0.7935,2829200001.0
2008-07-22 16:00:00,0.79355,0.7939,0.7932,0.79345,6331799998.0
2008-07-22 16:15:00,0.7934,0.7937,0.7932,0.7936,3379999993.0
2008-07-22 16:30:00,0.7936,0.7937,0.79285,0.793,4138999995.0
2008-07-22 16:45:00,0.793,0.7931,0.7927,0.7931,3542699996.0
2008-07-22 17:00:00,0.79305,0.7932,0.79255,0.79265,2792300001.0
2008-07-22 17:15:00,0.79265,0.79295,0.7923,0.79285,2440900002.0
2008-07-22 17:30:00,0.7929,0.79295,0.79225,0.79245,2320167499.0
2008-07-22 17:45:00,0.79245,0.793,0.79245,0.7928,4356999995.0
2008-07-22 18:00:00,0.7928,0.793,0.7925,0.7927,2161500000.0
2008-07-22 18:15:00,0.7927,0.7929,0.79205,0.79205,2250000000.0
2008-07-22 18:30:00,0.79205,0.7926,0.79155,0.7922,2177700000.0
2008-07-22 18:45:00,0.7922,0.79255,0.79215,0.79245,1153000000.0
2008-07-22 19:00:00,0.7925,0.79255,0.792,0.7922,1898499999.0
2008-07-22 19:15:00,0.7922,0.7925,0.79215,0.79225,1199300000.0
2008-07-22 19:30:00,0.79225,0.7926,0.7922,0.7923,909600000.0
2008-07-22 19:45:00,0.7923,0.7923,0.79205,0.79225,1117000000.0
2008-07-22 20:00:00,0.79225,0.79275,0.7922,0.7927,1573900000.0
2008-07-22 20:15:00,0.7927,0.7928,0.79225,0.7923,2644300001.0
2008-07-22 20:30:00,0.7923,0.79255,0.7922,0.7923,1281200000.0
2008-07-22 20:45:00,0.7923,0.79255,0.79225,0.7924,793600000.0
2008-07-22 21:00:00,0.7924,0.79245,0.79218,0.79235,617400000.0
2008-07-22 21:15:00,0.79235,0.7927,0.7923,0.79255,583000000.0
2008-07-22 21:30:00,0.79255,0.79265,0.79205,0.79215,983200000.0
2008-07-22 21:45:00,0.79215,0.7926,0.79215,0.79245,1022000000.0
2008-07-22 22:00:00,0.79245,0.79265,0.79235,0.79255,690300000.0
2008-07-22 22:15:00,0.79255,0.79255,0.7924,0.79245,428700000.0
2008-07-22 22:30:00,0.7924,0.79265,0.7923,0.79235,431800000.0
2008-07-22 22:45:00,0.79235,0.79255,0.79225,0.79245,732000000.0
2008-07-22 23:00:00,0.7923,0.79265,0.79215,0.79265,408700000.0
2008-07-22 23:15:00,0.79265,0.79295,0.7925,0.79275,210500000.0
2008-07-22 23:30:00,0.7927,0.7931,0.79265,0.7928,252800000.0
2008-07-22 23:45:00,0.7928,0.79295,0.7927,0.79275,357700000.0
2008-07-23 00:00:00,0.7927,0.7928,0.79215,0.79225,240000000.0
2008-07-23 00:15:00,0.79225,0.79245,0.79205,0.7924,640500000.0
2008-07-23 00:30:00,0.7924,0.7925,0.79235,0.7924,490700000.0
2008-07-23 00:45:00,0.79235,0.79245,0.79225,0.7924,377900000.0
2008-07-23 01:00:00,0.79245,0.79255,0.79215,0.7925,608700000.0
2008-07-23 01:15:00,0.7925,0.7929,0.7925,0.79285,923500000.0
2008-07-23 01:30:00,0.79285,0.79295,0.7926,0.79275,682000000.0
2008-07-23 01:45:00,0.7927,0.79275,0.7923,0.7924,1301700000.0
2008-07-23 02:00:00,0.7924,0.79255,0.79215,0.79225,1852400000.0
2008-07-23 02:15:00,0.7923,0.7926,0.79225,0.7925,736700000.0
2008-07-23 02:30:00,0.79245,0.7926,0.79215,0.79225,567700000.0
2008-07-23 02:45:00,0.79225,0.7926,0.7922,0.79245,820800000.0
2008-07-23 03:00:00,0.7925,0.79255,0.7924,0.7924,276900000.0
2008-07-23 03:15:00,0.79245,0.79275,0.7924,0.7926,544200000.0
2008-07-23 03:30:00,0.79265,0.79295,0.79225,0.7923,1052200000.0
2008-07-23 03:45:00,0.79235,0.79265,0.792,0.79255,1199100000.0
2008-07-23 04:00:00,0.7926,0.7927,0.79185,0.79205,1290100000.0
2008-07-23 04:15:00,0.79205,0.7921,0.7917,0.7918,932300000.0
2008-07-23 04:30:00,0.7918,0.79215,0.79175,0.79205,662600000.0
2008-07-23 04:45:00,0.7921,0.79235,0.79195,0.79235,603200000.0
2008-07-23 05:00:00,0.79235,0.79245,0.79215,0.7923,562600000.0
2008-07-23 05:15:00,0.7923,0.79235,0.79205,0.79205,550500000.0
2008-07-23 05:30:00,0.79205,0.7922,0.79185,0.79205,788400000.0
2008-07-23 05:45:00,0.79205,0.7924,0.792,0.79235,927300000.0
2008-07-23 06:00:00,0.7923,0.79235,0.79185,0.79205,1000900000.0
2008-07-23 06:15:00,0.7921,0.79235,0.79185,0.7919,845600000.0
2008-07-23 06:30:00,0.7919,0.79205,0.79178,0.79205,409700000.0
2008-07-23 06:45:00,0.79205,0.7923,0.792,0.79225,671500000.0
2008-07-23 07:00:00,0.7923,0.7924,0.7919,0.792,910200000.0
2008-07-23 07:15:00,0.792,0.79215,0.7919,0.79195,484200000.0
2008-07-23 07:30:00,0.7919,0.79215,0.7918,0.79205,353600000.0
2008-07-23 07:45:00,0.79205,0.7924,0.79195,0.79235,1207900000.0
2008-07-23 08:00:00,0.79235,0.79265,0.79215,0.79255,1602400000.0
2008-07-23 08:15:00,0.79255,0.7926,0.79145,0.79165,2458800000.0
2008-07-23 08:30:00,0.79165,0.79195,0.79115,0.79165,2742000000.0
2008-07-23 08:45:00,0.7917,0.7918,0.79095,0.7911,3506000000.0
2008-07-23 09:00:00,0.7911,0.7913,0.79055,0.79105,5005299995.0
2008-07-23 09:15:00,0.79105,0.79165,0.79105,0.7915,5373667500.0
2008-07-23 09:30:00,0.7915,0.7919,0.7914,0.7916,4448399999.0
2008-07-23 09:45:00,0.7916,0.79175,0.7914,0.79155,4375300000.0
2008-07-23 10:00:00,0.7915,0.79155,0.79115,0.79135,4562600000.0
2008-07-23 10:15:00,0.79135,0.79145,0.79105,0.79105,2189400000.0
2008-07-23 10:30:00,0.7911,0.7911,0.7893,0.7893,8388500001.0
2008-07-23 10:45:00,0.7893,0.7898,0.7892,0.78945,3965700000.0
2008-07-23 11:00:00,0.78945,0.7895,0.7889,0.78945,5851935000.0
2008-07-23 11:15:00,0.78945,0.78975,0.7893,0.78935,4093600000.0
2008-07-23 11:30:00,0.78935,0.7895,0.7892,0.78925,3929200000.0
2008-07-23 11:45:00,0.78925,0.78925,0.78845,0.7885,5644567500.0
2008-07-23 12:00:00,0.7885,0.7889,0.78845,0.7889,5720605000.0
2008-07-23 12:15:00,0.7889,0.7889,0.78845,0.78865,4068167500.0
2008-07-23 12:30:00,0.78865,0.78865,0.78755,0.7877,5047535000.0
2008-07-23 12:45:00,0.7877,0.7878,0.7872,0.7872,1693000000.0
2008-07-23 13:00:00,0.7872,0.78735,0.7871,0.78725,1792767502.0
2008-07-23 13:15:00,0.78725,0.7875,0.78705,0.78725,3458284999.0
2008-07-23 13:30:00,0.78725,0.7874,0.78715,0.7874,2648700000.0
2008-07-23 13:45:00,0.7874,0.78745,0.78685,0.7873,2919700000.0
2008-07-23 14:00:00,0.78725,0.7873,0.7868,0.78715,3696150000.0
2008-07-23 14:15:00,0.7872,0.7873,0.7862,0.78665,3735500001.0
2008-07-23 14:30:00,0.78665,0.7872,0.78665,0.78685,2813800000.0
2008-07-23 14:45:00,0.78685,0.7873,0.78675,0.78715,2209900000.0
2008-07-23 15:00:00,0.78715,0.7872,0.78655,0.7869,2990000000.0
2008-07-23 15:15:00,0.7869,0.7871,0.78655,0.78665,2164400000.0
2008-07-23 15:30:00,0.78665,0.7872,0.7866,0.787,2030200000.0
2008-07-23 15:45:00,0.787,0.787,0.7864,0.7864,2502200000.0
2008-07-23 16:00:00,0.7864,0.78665,0.78575,0.786,3469499998.0
2008-07-23 16:15:00,0.786,0.7862,0.78535,0.7855,2617700000.0
2008-07-23 16:30:00,0.7855,0.7861,0.7854,0.786,3719735000.0
2008-07-23 16:45:00,0.78595,0.78635,0.7853,0.786,4337899998.0
2008-07-23 17:00:00,0.78595,0.7866,0.78575,0.78575,2702099999.0
2008-07-23 17:15:00,0.78575,0.78585,0.7852,0.78525,2201900000.0
2008-07-23 17:30:00,0.78525,0.78555,0.7849,0.785,3281500000.0
2008-07-23 17:45:00,0.785,0.785,0.7841,0.78455,3324699997.0
2008-07-23 18:00:00,0.78455,0.78485,0.78445,0.7847,1665600000.0
2008-07-23 18:15:00,0.78465,0.7853,0.78465,0.78515,1901500000.0
2008-07-23 18:30:00,0.7852,0.7853,0.78485,0.7849,1457500000.0
2008-07-23 18:45:00,0.7849,0.78515,0.7849,0.78515,901800000.0
2008-07-23 19:00:00,0.78515,0.7853,0.78477,0.78495,1382035000.0
2008-07-23 19:15:00,0.78495,0.7851,0.7848,0.78505,1378700000.0
2008-07-23 19:30:00,0.78505,0.7852,0.7849,0.78495,937400000.0
2008-07-23 19:45:00,0.785,0.7851,0.7845,0.785,2071599999.0
2008-07-23 20:00:00,0.785,0.785,0.784,0.7844,2889500000.0
2008-07-23 20:15:00,0.7844,0.78475,0.78425,0.7847,2487900000.0
2008-07-23 20:30:00,0.7847,0.78515,0.78465,0.785,2311700000.0
2008-07-23 20:45:00,0.785,0.7851,0.78455,0.78495,2323599999.0
2008-07-23 21:00:00,0.78495,0.78525,0.78485,0.7851,1398100000.0
2008-07-23 21:15:00,0.78505,0.7854,0.785,0.7852,485200000.0
2008-07-23 21:30:00,0.7852,0.78535,0.78505,0.7853,793100000.0
2008-07-23 21:45:00,0.7853,0.78535,0.7848,0.78485,823800000.0
2008-07-23 22:00:00,0.78485,0.78545,0.7848,0.7853,477000000.0
2008-07-23 22:15:00,0.78535,0.7854,0.78495,0.7854,450500000.0
2008-07-23 22:30:00,0.7854,0.7854,0.78525,0.78535,238600000.0
2008-07-23 22:45:00,0.78535,0.7854,0.78475,0.7851,460000000.0
2008-07-23 23:00:00,0.78495,0.7852,0.7848,0.78505,636300000.0
2008-07-23 23:15:00,0.78505,0.7852,0.78495,0.78505,236900000.0
2008-07-23 23:30:00,0.785,0.78525,0.78465,0.785,349300000.0
2008-07-23 23:45:00,0.785,0.78525,0.7849,0.7851,88100000.0
2008-07-24 00:00:00,0.7851,0.78545,0.7851,0.7853,512200000.0
2008-07-24 00:15:00,0.7853,0.7854,0.7852,0.7852,596200000.0
2008-07-24 00:30:00,0.78522,0.78565,0.78511,0.7856,657000001.0
2008-07-24 00:45:00,0.7856,0.7857,0.78535,0.78545,403200000.0
2008-07-24 01:00:00,0.78545,0.7855,0.7853,0.7853,321100000.0
2008-07-24 01:15:00,0.7853,0.7853,0.785,0.7851,920000000.0
2008-07-24 01:30:00,0.7851,0.7853,0.7847,0.78515,994700000.0
2008-07-24 01:45:00,0.78505,0.78525,0.78495,0.78515,422200000.0
2008-07-24 02:00:00,0.78515,0.7852,0.78475,0.78475,356600000.0
2008-07-24 02:15:00,0.7848,0.78535,0.7847,0.78475,648100000.0
2008-07-24 02:30:00,0.7847,0.78505,0.7847,0.785,795800000.0
2008-07-24 02:45:00,0.78505,0.7851,0.7848,0.785,856900000.0
2008-07-24 03:00:00,0.78505,0.78535,0.7849,0.78515,1119400000.0
2008-07-24 03:15:00,0.78515,0.78555,0.7851,0.7855,524400000.0
2008-07-24 03:30:00,0.7855,0.7856,0.78541,0.78556,363500000.0
2008-07-24 03:45:00,0.7855,0.7857,0.78545,0.78565,463500000.0
2008-07-24 04:00:00,0.78565,0.78565,0.7851,0.78535,995200000.0
2008-07-24 04:15:00,0.78535,0.78565,0.7852,0.7856,586900000.0
2008-07-24 04:30:00,0.7856,0.7856,0.78545,0.78545,339900000.0
2008-07-24 04:45:00,0.7855,0.78555,0.78525,0.78545,528700000.0
2008-07-24 05:00:00,0.78545,0.78565,0.7854,0.7856,523100000.0
2008-07-24 05:15:00,0.7856,0.7857,0.78545,0.78545,522700000.0
2008-07-24 05:30:00,0.78545,0.78565,0.78535,0.78565,399200000.0
2008-07-24 05:45:00,0.78565,0.78575,0.78545,0.7856,268300000.0
2008-07-24 06:00:00,0.78555,0.7859,0.7854,0.78575,517000000.0
2008-07-24 06:15:00,0.78575,0.7858,0.78555,0.78555,630600000.0
2008-07-24 06:30:00,0.7856,0.7859,0.7855,0.7857,700400000.0
2008-07-24 06:45:00,0.7857,0.7857,0.7855,0.78555,360700000.0
2008-07-24 07:00:00,0.7855,0.78585,0.78545,0.78545,468400000.0
2008-07-24 07:15:00,0.7855,0.7858,0.78535,0.78555,1123900000.0
2008-07-24 07:30:00,0.7855,0.7858,0.7854,0.78555,735200000.0
2008-07-24 07:45:00,0.78555,0.7858,0.7854,0.78555,815700000.0
2008-07-24 08:00:00,0.78555,0.78605,0.7854,0.7855,1481900000.0
2008-07-24 08:15:00,0.78555,0.78575,0.7852,0.78575,1921900000.0
2008-07-24 08:30:00,0.78575,0.7859,0.7856,0.7858,4841100001.0
2008-07-24 08:45:00,0.7858,0.7864,0.78545,0.78635,6172300000.0
2008-07-24 09:00:00,0.78635,0.78695,0.78605,0.78685,7267567501.0
2008-07-24 09:15:00,0.78685,0.78695,0.78635,0.7865,7332400000.0
2008-07-24 09:30:00,0.7865,0.7871,0.78635,0.787,3470300000.0
2008-07-24 09:45:00,0.78695,0.78715,0.78565,0.78575,2868193753.0
2008-07-24 10:00:00,0.7857,0.7876,0.7853,0.78745,5595389001.0
2008-07-24 10:15:00,0.78745,0.78765,0.787,0.7873,4616599999.0
2008-07-24 10:30:00,0.7873,0.78905,0.7873,0.78795,5004000000.0
2008-07-24 10:45:00,0.78795,0.78865,0.78795,0.7885,2721699999.0
2008-07-24 11:00:00,0.7885,0.7892,0.78845,0.7889,2340400000.0
2008-07-24 11:15:00,0.7889,0.7895,0.7889,0.78925,2246367500.0
2008-07-24 11:30:00,0.78925,0.7893,0.78895,0.78915,2238500000.0
2008-07-24 11:45:00,0.78915,0.7893,0.7888,0.7891,2422900001.0
2008-07-24 12:00:00,0.7891,0.7895,0.7887,0.7893,2319000001.0
2008-07-24 12:15:00,0.7893,0.7894,0.78905,0.7892,1878300000.0
2008-07-24 12:30:00,0.78915,0.7893,0.78895,0.7893,2654900000.0
2008-07-24 12:45:00,0.78925,0.7895,0.78915,0.78945,1936800000.0
2008-07-24 13:00:00,0.78945,0.78955,0.7892,0.7892,1839900000.0
2008-07-24 13:15:00,0.7892,0.78945,0.78905,0.7891,2255100000.0
2008-07-24 13:30:00,0.7891,0.78955,0.78885,0.7895,2319867500.0
2008-07-24 13:45:00,0.78955,0.78955,0.789,0.7891,2493400000.0
2008-07-24 14:00:00,0.7891,0.78925,0.7889,0.7891,2060300000.0
2008-07-24 14:15:00,0.78895,0.78925,0.7887,0.78885,3302899998.0
2008-07-24 14:30:00,0.78885,0.78955,0.78885,0.7894,3179567500.0
2008-07-24 14:45:00,0.7894,0.7902,0.7893,0.78975,3138700000.0
2008-07-24 15:00:00,0.7899,0.79005,0.7897,0.78975,2739667500.0
2008-07-24 15:15:00,0.78975,0.7904,0.78975,0.7899,3010100000.0
2008-07-24 15:30:00,0.7899,0.7903,0.7898,0.7899,2801800000.0
2008-07-24 15:45:00,0.7899,0.79005,0.7898,0.78985,2544300000.0
2008-07-24 16:00:00,0.78985,0.79065,0.78985,0.7902,3596000000.0
2008-07-24 16:15:00,0.7902,0.79055,0.7901,0.7903,2630200000.0
2008-07-24 16:30:00,0.7903,0.79065,0.7901,0.7903,2892500000.0
2008-07-24 16:45:00,0.7903,0.79035,0.7898,0.79025,2720400000.0
2008-07-24 17:00:00,0.79025,0.7906,0.79015,0.79035,2341867500.0
2008-07-24 17:15:00,0.79035,0.7904,0.78955,0.7903,2954467500.0
2008-07-24 17:30:00,0.7903,0.7904,0.78965,0.7897,1791900000.0
2008-07-24 17:45:00,0.7897,0.78975,0.78935,0.7895,1837967500.0
2008-07-24 18:00:00,0.78945,0.78975,0.78925,0.7897,2307000000.0
2008-07-24 18:15:00,0.7897,0.7899,0.78935,0.7894,997200000.0
2008-07-24 18:30:00,0.7894,0.7898,0.7892,0.78975,2237900000.0
2008-07-24 18:45:00,0.7897,0.78985,0.7892,0.7893,1616700000.0
2008-07-24 19:00:00,0.7893,0.78945,0.78905,0.7892,1617800000.0
2008-07-24 19:15:00,0.7892,0.7894,0.78875,0.78885,1947600000.0
2008-07-24 19:30:00,0.78885,0.789,0.78805,0.78835,2255500000.0
2008-07-24 19:45:00,0.78835,0.7887,0.78825,0.7883,1966000000.0
2008-07-24 20:00:00,0.78825,0.78875,0.7882,0.78855,1535500000.0
2008-07-24 20:15:00,0.78855,0.78905,0.78855,0.7889,1154000000.0
2008-07-24 20:30:00,0.78885,0.7892,0.78875,0.7891,885100000.0
2008-07-24 20:45:00,0.78905,0.7892,0.78885,0.78915,1378000000.0
2008-07-24 21:00:00,0.78915,0.7892,0.7888,0.7889,1018600000.0
2008-07-24 21:15:00,0.7889,0.7892,0.7887,0.7889,844400000.0
2008-07-24 21:30:00,0.78895,0.7893,0.78885,0.7889,1210700000.0
2008-07-24 21:45:00,0.7889,0.7896,0.78875,0.78955,979100000.0
2008-07-24 22:00:00,0.78955,0.7897,0.78925,0.78955,802000000.0
2008-07-24 22:15:00,0.78955,0.78965,0.7893,0.7894,417300000.0
2008-07-24 22:30:00,0.7894,0.7895,0.78915,0.7893,374100000.0
2008-07-24 22:45:00,0.7893,0.7894,0.789,0.78905,504500000.0
2008-07-24 23:00:00,0.78895,0.78905,0.78875,0.7888,477000001.0
2008-07-24 23:15:00,0.78875,0.7894,0.78875,0.78915,626000000.0
2008-07-24 23:30:00,0.78915,0.78923,0.78895,0.7891,395400000.0
2008-07-24 23:45:00,0.78905,0.7892,0.789,0.7891,354700000.0
2008-07-25 00:00:00,0.78915,0.78935,0.7891,0.7893,225400000.0
2008-07-25 00:15:00,0.7892,0.78945,0.7891,0.7892,663200001.0
2008-07-25 00:30:00,0.7892,0.7893,0.78905,0.7893,840100000.0
2008-07-25 00:45:00,0.7894,0.7895,0.7891,0.7895,649200000.0
2008-07-25 01:00:00,0.7895,0.7897,0.78935,0.7896,392699999.0
2008-07-25 01:15:00,0.7896,0.79,0.7896,0.79,1440400000.0
2008-07-25 01:30:00,0.79,0.7901,0.78965,0.7898,1167200000.0
2008-07-25 01:45:00,0.7898,0.7899,0.78941,0.7897,992600000.0
2008-07-25 02:00:00,0.78975,0.79005,0.78975,0.79,1497500000.0
2008-07-25 02:15:00,0.78995,0.79,0.7895,0.7895,961599998.0
2008-07-25 02:30:00,0.7895,0.7896,0.78935,0.7894,541500000.0
2008-07-25 02:45:00,0.7895,0.7895,0.7892,0.7892,823367500.0
2008-07-25 03:00:00,0.7893,0.7893,0.7888,0.7888,574000000.0
2008-07-25 03:15:00,0.7888,0.7889,0.78865,0.7889,622400000.0
2008-07-25 03:30:00,0.78885,0.789,0.78875,0.78895,694400000.0
2008-07-25 03:45:00,0.78895,0.7894,0.78895,0.78925,706100000.0
2008-07-25 04:00:00,0.78925,0.78939,0.78911,0.78936,4105799970.0
2008-07-25 04:15:00,0.78934,0.7896,0.7892,0.78945,1492700000.0
2008-07-25 04:30:00,0.78945,0.79015,0.78945,0.78985,887900000.0
2008-07-25 04:45:00,0.78985,0.7899,0.78955,0.7896,867800000.0
2008-07-25 05:00:00,0.7896,0.78965,0.78932,0.7895,684500000.0
2008-07-25 05:15:00,0.7895,0.7897,0.78943,0.78955,463000000.0
2008-07-25 05:30:00,0.78965,0.7899,0.78955,0.7899,435500000.0
2008-07-25 05:45:00,0.7899,0.79015,0.78985,0.79005,479200000.0
2008-07-25 06:00:00,0.79005,0.79015,0.78985,0.79,610500000.0
2008-07-25 06:15:00,0.79,0.7906,0.78995,0.79025,485600000.0
2008-07-25 06:30:00,0.7902,0.7907,0.7898,0.79055,933000000.0
2008-07-25 06:45:00,0.79055,0.79075,0.79025,0.7906,1038300000.0
2008-07-25 07:00:00,0.7906,0.79135,0.7904,0.79105,1204400001.0
2008-07-25 07:15:00,0.7911,0.7911,0.79062,0.79095,884200000.0
2008-07-25 07:30:00,0.79095,0.7912,0.7908,0.7909,735100000.0
2008-07-25 07:45:00,0.7909,0.79095,0.79055,0.79055,917500000.0
2008-07-25 08:00:00,0.7906,0.79105,0.7905,0.7909,1108900000.0
2008-07-25 08:15:00,0.7909,0.792,0.79085,0.79155,2278400000.0
2008-07-25 08:30:00,0.79155,0.79185,0.7912,0.7913,2127900000.0
2008-07-25 08:45:00,0.7913,0.7913,0.7909,0.7912,3109900000.0
2008-07-25 09:00:00,0.7912,0.79135,0.7908,0.7909,6172567500.0
2008-07-25 09:15:00,0.7909,0.7913,0.7902,0.79065,6454399999.0
2008-07-25 09:30:00,0.7907,0.7907,0.78975,0.7899,6357500000.0
2008-07-25 09:45:00,0.7899,0.79025,0.78955,0.7902,5020700000.0
2008-07-25 10:00:00,0.7902,0.7903,0.78925,0.78955,5510900000.0
2008-07-25 10:15:00,0.78955,0.78985,0.7892,0.78985,5323900000.0
2008-07-25 10:30:00,0.78975,0.79005,0.7888,0.7894,6313700000.0
2008-07-25 10:45:00,0.78935,0.78965,0.7889,0.78915,3848900000.0
2008-07-25 11:00:00,0.78915,0.78915,0.7883,0.78845,4062200000.0
2008-07-25 11:15:00,0.78845,0.7887,0.78785,0.78825,2805000000.0
2008-07-25 11:30:00,0.78825,0.78855,0.7881,0.78845,1911867501.0
2008-07-25 11:45:00,0.78845,0.7886,0.788,0.78805,1942400000.0
2008-07-25 12:00:00,0.7881,0.78895,0.78805,0.7889,1648200000.0
2008-07-25 12:15:00,0.7889,0.78905,0.7882,0.78845,1875800000.0
2008-07-25 12:30:00,0.7885,0.7886,0.788,0.78845,1713900000.0
2008-07-25 12:45:00,0.7884,0.7887,0.78835,0.78865,1503000000.0
2008-07-25 13:00:00,0.78865,0.7888,0.78835,0.7884,1422800000.0
2008-07-25 13:15:00,0.78845,0.78865,0.78825,0.7883,1408100000.0
2008-07-25 13:30:00,0.7883,0.7885,0.7881,0.7883,1026300000.0
2008-07-25 13:45:00,0.7883,0.78885,0.7881,0.7887,1693800000.0
2008-07-25 14:00:00,0.7887,0.7888,0.78815,0.7888,1609500000.0
2008-07-25 14:15:00,0.78875,0.7889,0.7882,0.7884,6818599987.0
2008-07-25 14:30:00,0.7884,0.78885,0.78795,0.78805,9872800015.0
2008-07-25 14:45:00,0.78805,0.78835,0.78795,0.78795,5478999989.0
2008-07-25 15:00:00,0.78795,0.7882,0.78785,0.78795,2217600000.0
2008-07-25 15:15:00,0.78795,0.78805,0.78725,0.7875,2843200005.0
2008-07-25 15:30:00,0.7875,0.7877,0.78725,0.78745,2588900000.0
2008-07-25 15:45:00,0.78745,0.78775,0.787,0.7875,4776600000.0
2008-07-25 16:00:00,0.7876,0.78775,0.7871,0.78735,5747399999.0
2008-07-25 16:15:00,0.78735,0.7882,0.7872,0.7881,2832400000.0
2008-07-25 16:30:00,0.7881,0.78835,0.78795,0.78815,1255000000.0
2008-07-25 16:45:00,0.78815,0.78845,0.7881,0.78845,1128600000.0
2008-07-25 17:00:00,0.78845,0.78885,0.78835,0.78865,1724600000.0
2008-07-25 17:15:00,0.78865,0.78895,0.78835,0.78885,1426100000.0
2008-07-25 17:30:00,0.78885,0.78895,0.7888,0.7889,1176700000.0
2008-07-25 17:45:00,0.7889,0.7893,0.7887,0.78905,1244900000.0
2008-07-25 18:00:00,0.78905,0.78935,0.7889,0.78935,1428400000.0
2008-07-25 18:15:00,0.78935,0.78935,0.78875,0.78885,989200000.0
2008-07-25 18:30:00,0.78885,0.78895,0.7887,0.7887,515000000.0
2008-07-25 18:45:00,0.7887,0.78925,0.78865,0.78915,963500000.0
2008-07-25 19:00:00,0.7892,0.7896,0.78895,0.78935,951100000.0
2008-07-25 19:15:00,0.78935,0.78935,0.7888,0.7889,1301800000.0
2008-07-25 19:30:00,0.7889,0.789,0.78835,0.7885,917200000.0
2008-07-25 19:45:00,0.7885,0.7886,0.7882,0.7883,886700000.0
2008-07-25 20:00:00,0.7883,0.7886,0.788,0.7883,705500000.0
2008-07-25 20:15:00,0.78825,0.78865,0.7881,0.7886,899100000.0
2008-07-25 20:30:00,0.78865,0.78885,0.78865,0.7887,496100000.0
2008-07-25 20:45:00,0.78875,0.78885,0.7886,0.78885,270400000.0
2008-07-25 21:00:00,0.78885,0.78885,0.78835,0.7885,634300000.0
2008-07-25 21:15:00,0.78855,0.78875,0.7885,0.78865,338900000.0
2008-07-25 21:30:00,0.7886,0.78865,0.7884,0.78865,228600000.0
2008-07-25 21:45:00,0.78865,0.7887,0.7884,0.78865,317100000.0
2008-07-25 22:00:00,0.78865,0.7887,0.78796,0.7883,452700000.0
2008-07-25 22:15:00,0.7883,0.7886,0.78825,0.7885,278100000.0
2008-07-25 22:30:00,0.7885,0.7886,0.78845,0.7885,359600000.0
2008-07-25 22:45:00,0.7885,0.7888,0.7883,0.7887,241900000.0
2008-07-27 23:00:00,0.78847,0.78856,0.7881,0.7882,667900005.0
2008-07-27 23:15:00,0.78802,0.78863,0.788,0.7883,716900012.0
2008-07-27 23:30:00,0.7883,0.7886,0.7881,0.7885,1085700012.0
2008-07-27 23:45:00,0.7885,0.7885,0.78815,0.7882,1216900007.0
2008-07-28 00:00:00,0.7882,0.78855,0.78795,0.7885,285699997.0
2008-07-28 00:15:00,0.7884,0.7889,0.78825,0.78875,189000000.0
2008-07-28 00:30:00,0.7887,0.78889,0.7886,0.78883,282700000.0
2008-07-28 00:45:00,0.7887,0.7893,0.7887,0.78925,131400000.0
2008-07-28 01:00:00,0.78915,0.78961,0.78915,0.78961,234100000.0
2008-07-28 01:15:00,0.7895,0.78951,0.7892,0.7892,303400000.0
2008-07-28 01:30:00,0.78925,0.78935,0.7891,0.78935,251700000.0
2008-07-28 01:45:00,0.7894,0.78955,0.78926,0.7894,173900000.0
2008-07-28 02:00:00,0.7894,0.78955,0.7891,0.7893,334000000.0
2008-07-28 02:15:00,0.7893,0.79,0.78925,0.78995,586500000.0
2008-07-28 02:30:00,0.78995,0.79,0.78955,0.78955,1097800000.0
2008-07-28 02:45:00,0.78955,0.78965,0.78915,0.7892,1216500000.0
2008-07-28 03:00:00,0.78925,0.7894,0.7892,0.7893,455400000.0
2008-07-28 03:15:00,0.7893,0.7896,0.78909,0.7895,445500000.0
2008-07-28 03:30:00,0.7895,0.78955,0.7887,0.7887,1468600000.0
2008-07-28 03:45:00,0.7887,0.7889,0.7887,0.7888,464900000.0
2008-07-28 04:00:00,0.7888,0.78925,0.78875,0.78905,858200000.0
2008-07-28 04:15:00,0.78905,0.7894,0.7887,0.78925,402600000.0
2008-07-28 04:30:00,0.7893,0.7894,0.78901,0.7892,175900000.0
2008-07-28 04:45:00,0.7893,0.78935,0.78915,0.7892,176900000.0
2008-07-28 05:00:00,0.7892,0.78933,0.78908,0.78925,217000000.0
2008-07-28 05:15:00,0.78925,0.7895,0.78915,0.7894,395900000.0
2008-07-28 05:30:00,0.7894,0.78975,0.78925,0.7897,633100000.0
2008-07-28 05:45:00,0.78975,0.78985,0.78965,0.7897,1061500000.0
2008-07-28 06:00:00,0.7897,0.79005,0.78955,0.79,843800000.0
2008-07-28 06:15:00,0.79,0.7901,0.7899,0.78995,958300000.0
2008-07-28 06:30:00,0.78995,0.79,0.78983,0.78995,1031099999.0
2008-07-28 06:45:00,0.78995,0.79,0.78915,0.7899,1451900000.0
2008-07-28 07:00:00,0.7899,0.79015,0.78975,0.79005,1097600000.0
2008-07-28 07:15:00,0.79005,0.7902,0.79005,0.7902,391800000.0
2008-07-28 07:30:00,0.7902,0.7903,0.7901,0.79015,284300000.0
2008-07-28 07:45:00,0.7901,0.7901,0.7896,0.79005,1432100000.0
2008-07-28 08:00:00,0.79005,0.7904,0.78975,0.79035,1326400000.0
2008-07-28 08:15:00,0.7904,0.79045,0.78985,0.79005,729100000.0
2008-07-28 08:30:00,0.79,0.7904,0.78995,0.7903,1003400000.0
2008-07-28 08:45:00,0.7903,0.7904,0.79005,0.7903,934100000.0
2008-07-28 09:00:00,0.7903,0.7907,0.7903,0.79045,1022600001.0
2008-07-28 09:15:00,0.79045,0.79095,0.79045,0.7909,1351300000.0
2008-07-28 09:30:00,0.79085,0.7912,0.79085,0.79115,1463300000.0
2008-07-28 09:45:00,0.7911,0.79165,0.7911,0.7913,3703429636.0
2008-07-28 10:00:00,0.7913,0.79155,0.79075,0.791,3237299999.0
2008-07-28 10:15:00,0.791,0.7914,0.79095,0.7913,2787400002.0
2008-07-28 10:30:00,0.7913,0.7914,0.79105,0.7912,3441499999.0
2008-07-28 10:45:00,0.7912,0.79155,0.791,0.7915,3447700001.0
2008-07-28 11:00:00,0.7915,0.7921,0.7913,0.7918,4631100002.0
2008-07-28 11:15:00,0.7918,0.79215,0.79165,0.792,3679499998.0
2008-07-28 11:30:00,0.792,0.79225,0.7917,0.7918,2687699999.0
2008-07-28 11:45:00,0.7918,0.7926,0.7918,0.7923,3535099999.0
2008-07-28 12:00:00,0.7923,0.79265,0.79205,0.7922,2090900000.0
2008-07-28 12:15:00,0.7922,0.7924,0.79205,0.7923,2620900000.0
2008-07-28 12:30:00,0.79235,0.7927,0.7923,0.7927,3221100003.0
2008-07-28 12:45:00,0.7927,0.79295,0.79235,0.7926,3907200002.0
2008-07-28 13:00:00,0.7926,0.7927,0.7922,0.7926,4173399996.0
2008-07-28 13:15:00,0.7926,0.7932,0.7926,0.79275,1678700000.0
2008-07-28 13:30:00,0.79275,0.7928,0.7925,0.7928,950900000.0
2008-07-28 13:45:00,0.79285,0.7931,0.7926,0.79275,1360000000.0
2008-07-28 14:00:00,0.79275,0.7928,0.79235,0.79245,1682200000.0
2008-07-28 14:15:00,0.79245,0.7926,0.7923,0.7924,1172100000.0
2008-07-28 14:30:00,0.7924,0.79255,0.7919,0.79195,1542300000.0
2008-07-28 14:45:00,0.79195,0.7923,0.79195,0.7922,1128700000.0
2008-07-28 15:00:00,0.7922,0.79225,0.79175,0.7918,1395500000.0
2008-07-28 15:15:00,0.7918,0.79185,0.7909,0.7909,2709500000.0
2008-07-28 15:30:00,0.7909,0.79115,0.7904,0.79055,3016400000.0
2008-07-28 15:45:00,0.79055,0.79095,0.79045,0.7909,1950200000.0
2008-07-28 16:00:00,0.7909,0.79095,0.79045,0.7906,3217800000.0
2008-07-28 16:15:00,0.79055,0.7908,0.7904,0.7906,1625300000.0
2008-07-28 16:30:00,0.7906,0.79075,0.78985,0.78985,1611000000.0
2008-07-28 16:45:00,0.7898,0.79035,0.78965,0.7903,1576800000.0
2008-07-28 17:00:00,0.79025,0.7903,0.78985,0.78995,1870500000.0
2008-07-28 17:15:00,0.78995,0.79005,0.78965,0.7897,2208300001.0
2008-07-28 17:30:00,0.7897,0.79005,0.7896,0.78975,1661400000.0
2008-07-28 17:45:00,0.7898,0.7898,0.78945,0.7895,1569300001.0
2008-07-28 18:00:00,0.7895,0.78955,0.7892,0.78945,1103300000.0
2008-07-28 18:15:00,0.78945,0.7895,0.7893,0.78935,634800000.0
2008-07-28 18:30:00,0.78935,0.7897,0.7892,0.7896,819300000.0
2008-07-28 18:45:00,0.7896,0.78965,0.78935,0.78945,810200000.0
2008-07-28 19:00:00,0.78945,0.7896,0.78935,0.7894,573900000.0
2008-07-28 19:15:00,0.7894,0.78955,0.78935,0.78955,329800000.0
2008-07-28 19:30:00,0.78955,0.78965,0.7893,0.7893,1082800000.0
2008-07-28 19:45:00,0.7893,0.7894,0.78885,0.7889,1772800000.0
2008-07-28 20:00:00,0.7889,0.78915,0.78875,0.78905,1411500000.0
2008-07-28 20:15:00,0.78905,0.7893,0.78895,0.78925,1136600000.0
2008-07-28 20:30:00,0.78925,0.78935,0.78915,0.7892,1309200000.0
2008-07-28 20:45:00,0.78925,0.78965,0.78915,0.7896,885500000.0
2008-07-28 21:00:00,0.7896,0.7897,0.7894,0.78955,930200000.0
2008-07-28 21:15:00,0.78945,0.78965,0.78945,0.78945,546100000.0
2008-07-28 21:30:00,0.78945,0.78965,0.78935,0.7896,514000000.0
2008-07-28 21:45:00,0.7896,0.7896,0.7892,0.7894,1105967500.0
2008-07-28 22:00:00,0.7894,0.78955,0.78925,0.7894,470110735.0
2008-07-28 22:15:00,0.78945,0.7896,0.7892,0.7893,451100000.0
2008-07-28 22:30:00,0.7893,0.7896,0.7893,0.78945,229000000.0
2008-07-28 22:45:00,0.7894,0.7895,0.78925,0.7894,295800000.0
2008-07-28 23:00:00,0.7894,0.78951,0.78925,0.7894,111200000.0
2008-07-28 23:15:00,0.7894,0.78956,0.7894,0.78945,176900000.0
2008-07-28 23:30:00,0.78935,0.78951,0.78905,0.78915,265600000.0
2008-07-28 23:45:00,0.7891,0.7891,0.78886,0.789,169600000.0
2008-07-29 00:00:00,0.78905,0.78911,0.7889,0.789,214900000.0
2008-07-29 00:15:00,0.789,0.7893,0.789,0.78925,101100000.0
2008-07-29 00:30:00,0.78935,0.7895,0.78925,0.7895,229300000.0
2008-07-29 00:45:00,0.78945,0.7895,0.78915,0.7892,447400000.0
2008-07-29 01:00:00,0.7892,0.78935,0.78905,0.7893,291300000.0
2008-07-29 01:15:00,0.7893,0.78935,0.7892,0.7893,292800000.0
2008-07-29 01:30:00,0.78925,0.78935,0.7891,0.7892,331100000.0
2008-07-29 01:45:00,0.7891,0.7893,0.7891,0.78915,308200000.0
2008-07-29 02:00:00,0.78915,0.7895,0.7891,0.78935,252900000.0
2008-07-29 02:15:00,0.7894,0.7895,0.78935,0.78935,736900000.0
2008-07-29 02:30:00,0.78935,0.78945,0.78935,0.7894,583300000.0
2008-07-29 02:45:00,0.7894,0.78945,0.78915,0.78935,1054500000.0
2008-07-29 03:00:00,0.7893,0.7895,0.78925,0.78935,410100000.0
2008-07-29 03:15:00,0.78935,0.7896,0.78925,0.78955,438300000.0
2008-07-29 03:30:00,0.78955,0.78965,0.7894,0.7894,375100000.0
2008-07-29 03:45:00,0.78935,0.7895,0.78915,0.78935,402800000.0
2008-07-29 04:00:00,0.78935,0.78955,0.7893,0.78945,310800000.0
2008-07-29 04:15:00,0.78945,0.78985,0.7894,0.7898,446700000.0
2008-07-29 04:30:00,0.7898,0.79,0.78955,0.78965,431200000.0
2008-07-29 04:45:00,0.7896,0.7899,0.78945,0.78985,155800000.0
2008-07-29 05:00:00,0.78985,0.78985,0.78965,0.7897,243000000.0
2008-07-29 05:15:00,0.78983,0.78983,0.7895,0.78965,769500000.0
2008-07-29 05:30:00,0.7897,0.7899,0.78965,0.78985,370500000.0
2008-07-29 05:45:00,0.78985,0.79025,0.78985,0.7901,345900000.0
2008-07-29 06:00:00,0.79005,0.79018,0.78993,0.79005,125000000.0
2008-07-29 06:15:00,0.79005,0.79015,0.79,0.79015,184700000.0
2008-07-29 06:30:00,0.7901,0.79025,0.78998,0.7901,307800000.0
2008-07-29 06:45:00,0.7901,0.7901,0.78965,0.7899,606100000.0
2008-07-29 07:00:00,0.7899,0.78995,0.78965,0.7898,474100000.0
2008-07-29 07:15:00,0.7898,0.78985,0.78945,0.7896,565800000.0
2008-07-29 07:30:00,0.7896,0.78985,0.78945,0.78945,1344000000.0
2008-07-29 07:45:00,0.7895,0.78975,0.7894,0.7894,1481200000.0
2008-07-29 08:00:00,0.7894,0.78945,0.78875,0.7888,1159500000.0
2008-07-29 08:15:00,0.78875,0.78895,0.7885,0.7886,1746600000.0
2008-07-29 08:30:00,0.7886,0.7889,0.7883,0.7883,1749300000.0
2008-07-29 08:45:00,0.78835,0.7895,0.7883,0.789,1865840000.0
2008-07-29 09:00:00,0.789,0.7897,0.789,0.78955,2131800000.0
2008-07-29 09:15:00,0.78955,0.7898,0.7892,0.7893,2239700000.0
2008-07-29 09:30:00,0.78935,0.78975,0.7893,0.7896,2519800000.0
2008-07-29 09:45:00,0.78955,0.78995,0.7893,0.78995,2305900000.0
2008-07-29 10:00:00,0.78995,0.79015,0.78975,0.7899,1562200000.0
2008-07-29 10:15:00,0.7899,0.78995,0.78945,0.78985,1667800000.0
2008-07-29 10:30:00,0.78985,0.7901,0.78925,0.78945,2387400000.0
2008-07-29 10:45:00,0.78945,0.7897,0.78935,0.78945,2007000000.0
2008-07-29 11:00:00,0.78945,0.78965,0.789,0.78905,2211200000.0
2008-07-29 11:15:00,0.78905,0.7891,0.7888,0.78885,1375100000.0
2008-07-29 11:30:00,0.78885,0.7892,0.78875,0.78885,2489800000.0
2008-07-29 11:45:00,0.78885,0.78905,0.7888,0.7889,1396500000.0
2008-07-29 12:00:00,0.7893,0.7909,0.7893,0.79065,2907700000.0
2008-07-29 12:15:00,0.7907,0.7912,0.79055,0.7911,2355600000.0
2008-07-29 12:30:00,0.7911,0.7912,0.79015,0.7905,2484000000.0
2008-07-29 12:45:00,0.7905,0.79105,0.7904,0.79045,2543300000.0
2008-07-29 13:00:00,0.7905,0.7909,0.7904,0.7907,2147400000.0
2008-07-29 13:15:00,0.7907,0.7909,0.79025,0.79065,2194200000.0
2008-07-29 13:30:00,0.79065,0.79075,0.7904,0.79045,2335600000.0
2008-07-29 13:45:00,0.79045,0.79055,0.79025,0.7904,2127900000.0
2008-07-29 14:00:00,0.7904,0.7905,0.78965,0.7897,2021200000.0
2008-07-29 14:15:00,0.7897,0.79005,0.78965,0.78965,2231800000.0
2008-07-29 14:30:00,0.7897,0.7901,0.7896,0.78985,2136400000.0
2008-07-29 14:45:00,0.78985,0.7902,0.78975,0.78975,1610000000.0
2008-07-29 15:00:00,0.78975,0.78985,0.7895,0.7896,1985599999.0
2008-07-29 15:15:00,0.78965,0.79025,0.7896,0.7902,2078000000.0
2008-07-29 15:30:00,0.7902,0.7904,0.78985,0.79,1690300000.0
2008-07-29 15:45:00,0.79,0.7902,0.78965,0.7899,2002000000.0
2008-07-29 16:00:00,0.78985,0.7899,0.7872,0.78775,5633900006.0
2008-07-29 16:15:00,0.78775,0.78825,0.7875,0.78815,2771300000.0
2008-07-29 16:30:00,0.78815,0.7882,0.7875,0.78765,3188000000.0
2008-07-29 16:45:00,0.78765,0.7878,0.7872,0.78725,2606900000.0
2008-07-29 17:00:00,0.78725,0.7878,0.78725,0.7877,2403100000.0
2008-07-29 17:15:00,0.7877,0.78775,0.7871,0.7873,3124100000.0
2008-07-29 17:30:00,0.7873,0.7876,0.787,0.787,3007400003.0
2008-07-29 17:45:00,0.787,0.7873,0.78685,0.787,1857200000.0
2008-07-29 18:00:00,0.78695,0.78705,0.7865,0.7865,2464200000.0
2008-07-29 18:15:00,0.7865,0.78715,0.78645,0.7868,1763700000.0
2008-07-29 18:30:00,0.7868,0.7869,0.78665,0.7867,626100000.0
2008-07-29 18:45:00,0.78665,0.7869,0.78645,0.78685,701900000.0
2008-07-29 19:00:00,0.7869,0.787,0.78665,0.7869,1154800000.0
2008-07-29 19:15:00,0.7869,0.7869,0.78655,0.78665,1277400000.0
2008-07-29 19:30:00,0.78665,0.78685,0.7864,0.7868,2362000000.0
2008-07-29 19:45:00,0.7868,0.78715,0.7867,0.78715,1119400000.0
2008-07-29 20:00:00,0.78715,0.7874,0.787,0.78715,1517700000.0
2008-07-29 20:15:00,0.78715,0.7872,0.787,0.78705,1208300000.0
2008-07-29 20:30:00,0.78705,0.7876,0.78705,0.7875,950000000.0
2008-07-29 20:45:00,0.7875,0.78755,0.7873,0.7875,1123500000.0
2008-07-29 21:00:00,0.7875,0.7879,0.7875,0.7878,598300000.0
2008-07-29 21:15:00,0.7878,0.78785,0.78765,0.7877,628000000.0
2008-07-29 21:30:00,0.7877,0.78775,0.7873,0.7873,806700000.0
2008-07-29 21:45:00,0.7873,0.7874,0.78715,0.7873,635884265.0
2008-07-29 22:00:00,0.7873,0.78765,0.78703,0.78765,387500000.0
2008-07-29 22:15:00,0.78765,0.78775,0.7876,0.7877,381100000.0
2008-07-29 22:30:00,0.78775,0.78775,0.78735,0.7874,592600000.0
2008-07-29 22:45:00,0.7874,0.78785,0.7874,0.78775,563000000.0
2008-07-29 23:00:00,0.78775,0.78775,0.78723,0.7876,190100000.0
2008-07-29 23:15:00,0.7876,0.78765,0.78735,0.78735,141100000.0
2008-07-29 23:30:00,0.7873,0.78745,0.7871,0.7871,195000000.0
2008-07-29 23:45:00,0.78705,0.78725,0.78688,0.787,165700000.0
2008-07-30 00:00:00,0.78705,0.7874,0.78705,0.78735,137900000.0
2008-07-30 00:15:00,0.78725,0.78735,0.78715,0.78715,122400000.0
2008-07-30 00:30:00,0.7872,0.78735,0.78705,0.7871,150100000.0
2008-07-30 00:45:00,0.7872,0.78725,0.7869,0.787,178400000.0
2008-07-30 01:00:00,0.787,0.78705,0.7868,0.78685,170300000.0
2008-07-30 01:15:00,0.78685,0.78725,0.78685,0.7872,196900000.0
2008-07-30 01:30:00,0.7872,0.78745,0.7871,0.78745,426100000.0
2008-07-30 01:45:00,0.7875,0.7875,0.78725,0.78725,273500000.0
2008-07-30 02:00:00,0.78725,0.7876,0.78725,0.78755,302800000.0
2008-07-30 02:15:00,0.78755,0.7876,0.78735,0.78735,400900000.0
2008-07-30 02:30:00,0.78735,0.78735,0.78715,0.78715,595900000.0
2008-07-30 02:45:00,0.78715,0.78715,0.7862,0.7863,1122600000.0
2008-07-30 03:00:00,0.7863,0.7868,0.7863,0.78655,509500000.0
2008-07-30 03:15:00,0.78655,0.7866,0.78625,0.7864,297000000.0
2008-07-30 03:30:00,0.78635,0.7866,0.78635,0.78655,266200000.0
2008-07-30 03:45:00,0.78655,0.787,0.7865,0.7868,338500000.0
2008-07-30 04:00:00,0.7868,0.7871,0.7867,0.78685,484800000.0
2008-07-30 04:15:00,0.7869,0.78715,0.7868,0.78695,447100000.0
2008-07-30 04:30:00,0.78695,0.7871,0.78685,0.78695,668000000.0
2008-07-30 04:45:00,0.7869,0.787,0.7867,0.7869,614700000.0
2008-07-30 05:00:00,0.7869,0.78705,0.78675,0.7868,458700000.0
2008-07-30 05:15:00,0.7868,0.787,0.7868,0.78685,438600000.0
2008-07-30 05:30:00,0.78685,0.7869,0.7866,0.7867,395500000.0
2008-07-30 05:45:00,0.78665,0.78675,0.7866,0.78665,231500000.0
2008-07-30 06:00:00,0.7867,0.78675,0.7865,0.7867,292500000.0
2008-07-30 06:15:00,0.7866,0.7867,0.7865,0.7866,350100000.0
2008-07-30 06:30:00,0.78655,0.78681,0.78655,0.7868,338100000.0
2008-07-30 06:45:00,0.7868,0.7869,0.78668,0.7868,143100000.0
2008-07-30 07:00:00,0.7868,0.78685,0.78645,0.78645,724000000.0
2008-07-30 07:15:00,0.7865,0.78655,0.78645,0.78645,427300000.0
2008-07-30 07:30:00,0.78645,0.78675,0.7864,0.7867,407000000.0
2008-07-30 07:45:00,0.78665,0.787,0.78635,0.78695,1505400000.0
2008-07-30 08:00:00,0.78695,0.7874,0.7868,0.7873,1258200000.0
2008-07-30 08:15:00,0.78735,0.7875,0.787,0.78745,1113400000.0
2008-07-30 08:30:00,0.78745,0.7876,0.78715,0.78745,1990400000.0
2008-07-30 08:45:00,0.78745,0.7878,0.7874,0.7877,1500600000.0
2008-07-30 09:00:00,0.7877,0.78775,0.7871,0.7874,3892600000.0
2008-07-30 09:15:00,0.7874,0.78765,0.787,0.7876,2286999999.0
2008-07-30 09:30:00,0.7876,0.7878,0.78745,0.7875,1691700000.0
2008-07-30 09:45:00,0.7875,0.78765,0.78715,0.78715,1636100000.0
2008-07-30 10:00:00,0.78715,0.78735,0.78695,0.78725,2440600000.0
2008-07-30 10:15:00,0.78725,0.7873,0.787,0.78725,1861000000.0
2008-07-30 10:30:00,0.78725,0.78735,0.78685,0.7871,2130900000.0
2008-07-30 10:45:00,0.7871,0.7873,0.78685,0.78685,2067500000.0
2008-07-30 11:00:00,0.78685,0.78715,0.7865,0.78705,2515000000.0
2008-07-30 11:15:00,0.78705,0.7873,0.7869,0.7871,2073700000.0
2008-07-30 11:30:00,0.7871,0.7873,0.7866,0.78665,2704000000.0
2008-07-30 11:45:00,0.7866,0.787,0.7865,0.78685,2766400000.0
2008-07-30 12:00:00,0.7868,0.78715,0.78665,0.7871,1656300000.0
2008-07-30 12:15:00,0.7871,0.78745,0.7869,0.78725,1996100000.0
2008-07-30 12:30:00,0.78725,0.7877,0.78715,0.7875,2053700000.0
2008-07-30 12:45:00,0.78755,0.7876,0.78715,0.7873,1374000000.0
2008-07-30 13:00:00,0.7873,0.7877,0.7872,0.78745,1600600000.0
2008-07-30 13:15:00,0.78745,0.7877,0.7874,0.78765,759200000.0
2008-07-30 13:30:00,0.78765,0.78785,0.78725,0.7873,1403000000.0
2008-07-30 13:45:00,0.7873,0.7874,0.78665,0.7868,1559100000.0
2008-07-30 14:00:00,0.7868,0.78695,0.7865,0.7865,1144000002.0
2008-07-30 14:15:00,0.7865,0.78685,0.7861,0.7864,3582099999.0
2008-07-30 14:30:00,0.7864,0.7868,0.7858,0.78675,3171199999.0
2008-07-30 14:45:00,0.78675,0.78755,0.7865,0.78675,3098700000.0
2008-07-30 15:00:00,0.78675,0.7868,0.78625,0.7866,3703800000.0
2008-07-30 15:15:00,0.7866,0.7868,0.78615,0.7864,2315300000.0
2008-07-30 15:30:00,0.7864,0.7865,0.7859,0.786,3125500000.0
2008-07-30 15:45:00,0.786,0.7862,0.78585,0.78585,2883100001.0
2008-07-30 16:00:00,0.78595,0.7864,0.78585,0.78615,2626000000.0
2008-07-30 16:15:00,0.78615,0.78645,0.78595,0.78645,2301900001.0
2008-07-30 16:30:00,0.78645,0.78675,0.7859,0.7865,3729300005.0
2008-07-30 16:45:00,0.7865,0.78655,0.78595,0.786,3164600000.0
2008-07-30 17:00:00,0.786,0.78625,0.7857,0.78575,2204400000.0
2008-07-30 17:15:00,0.78575,0.78595,0.7852,0.78525,2738000000.0
2008-07-30 17:30:00,0.78525,0.7855,0.7851,0.7855,2218000000.0
2008-07-30 17:45:00,0.7855,0.7858,0.78535,0.78535,1994600000.0
2008-07-30 18:00:00,0.78535,0.7861,0.78525,0.786,2110700000.0
2008-07-30 18:15:00,0.786,0.78645,0.7859,0.7861,1966799999.0
2008-07-30 18:30:00,0.7861,0.7865,0.7861,0.78645,1192500000.0
2008-07-30 18:45:00,0.78645,0.78675,0.7863,0.78645,1991700000.0
2008-07-30 19:00:00,0.78645,0.78685,0.7862,0.78625,2349000000.0
2008-07-30 19:15:00,0.78625,0.7864,0.78585,0.786,2031900000.0
2008-07-30 19:30:00,0.786,0.78635,0.7859,0.7863,1548900001.0
2008-07-30 19:45:00,0.7864,0.78655,0.78615,0.7862,1670100000.0
2008-07-30 20:00:00,0.7862,0.78635,0.78595,0.7863,1217200000.0
2008-07-30 20:15:00,0.7863,0.7866,0.7862,0.78625,1529200001.0
2008-07-30 20:30:00,0.78625,0.78655,0.786,0.7864,1319500000.0
2008-07-30 20:45:00,0.7864,0.7865,0.7859,0.78595,1413700001.0
2008-07-30 21:00:00,0.78595,0.78645,0.78585,0.78605,2124500000.0
2008-07-30 21:15:00,0.78605,0.7861,0.78555,0.78585,1207500000.0
2008-07-30 21:30:00,0.78585,0.7861,0.78575,0.78585,1091400000.0
2008-07-30 21:45:00,0.78595,0.7863,0.78585,0.78605,1013400000.0
2008-07-30 22:00:00,0.78605,0.78625,0.7859,0.78605,839400000.0
2008-07-30 22:15:00,0.7861,0.7862,0.78595,0.786,813600000.0
2008-07-30 22:30:00,0.786,0.7862,0.78585,0.78595,919900000.0
2008-07-30 22:45:00,0.78595,0.78605,0.78575,0.78585,542200000.0
2008-07-30 23:00:00,0.7857,0.7861,0.7857,0.786,382600000.0
2008-07-30 23:15:00,0.78595,0.7861,0.7858,0.786,293700000.0
2008-07-30 23:30:00,0.78595,0.78595,0.78565,0.78585,288000000.0
2008-07-30 23:45:00,0.78575,0.78625,0.7857,0.78605,208200000.0
2008-07-31 00:00:00,0.786,0.78605,0.78585,0.7859,124600000.0
2008-07-31 00:15:00,0.7859,0.78605,0.78585,0.786,201200000.0
2008-07-31 00:30:00,0.78605,0.7861,0.78595,0.786,181600000.0
2008-07-31 00:45:00,0.786,0.78608,0.7859,0.78608,244200000.0
2008-07-31 01:00:00,0.78605,0.78635,0.786,0.78635,280300000.0
2008-07-31 01:15:00,0.7864,0.78655,0.7864,0.7864,283100000.0
2008-07-31 01:30:00,0.7864,0.7864,0.7861,0.7862,709500000.0
2008-07-31 01:45:00,0.7862,0.78655,0.78615,0.78655,819700000.0
2008-07-31 02:00:00,0.78655,0.78675,0.7862,0.7866,653400000.0
2008-07-31 02:15:00,0.7866,0.7867,0.78655,0.78665,422000000.0
2008-07-31 02:30:00,0.78665,0.7868,0.7866,0.7868,293100000.0
2008-07-31 02:45:00,0.7868,0.78725,0.78675,0.78695,1281800000.0
2008-07-31 03:00:00,0.78695,0.78715,0.7868,0.7868,684600000.0
2008-07-31 03:15:00,0.7868,0.78695,0.78675,0.7868,616100000.0
2008-07-31 03:30:00,0.7868,0.7868,0.7866,0.7867,1383800000.0
2008-07-31 03:45:00,0.78665,0.78675,0.78665,0.78675,430900000.0
2008-07-31 04:00:00,0.78675,0.78695,0.78675,0.78685,403000000.0
2008-07-31 04:15:00,0.78685,0.7871,0.78675,0.78695,572200000.0
2008-07-31 04:30:00,0.78695,0.78695,0.7868,0.7869,581600000.0
2008-07-31 04:45:00,0.7869,0.78695,0.78675,0.78685,346100000.0
2008-07-31 05:00:00,0.78685,0.7869,0.78665,0.78685,972900000.0
2008-07-31 05:15:00,0.7868,0.7869,0.78675,0.78685,525600000.0
2008-07-31 05:30:00,0.7868,0.78691,0.78665,0.78675,493000000.0
2008-07-31 05:45:00,0.78675,0.78695,0.78665,0.78665,495800000.0
2008-07-31 06:00:00,0.7867,0.78675,0.78655,0.7867,462100000.0
2008-07-31 06:15:00,0.78675,0.7869,0.7863,0.7863,632800000.0
2008-07-31 06:30:00,0.7863,0.7867,0.78625,0.7865,794000000.0
2008-07-31 06:45:00,0.7865,0.78675,0.7864,0.78655,903800000.0
2008-07-31 07:00:00,0.78655,0.78705,0.7864,0.78685,989100000.0
2008-07-31 07:15:00,0.78685,0.78695,0.7867,0.78685,405600000.0
2008-07-31 07:30:00,0.78685,0.78715,0.7868,0.7871,500500000.0
2008-07-31 07:45:00,0.78705,0.78755,0.78686,0.78745,1529400000.0
2008-07-31 08:00:00,0.7875,0.78805,0.7872,0.78745,1851900000.0
2008-07-31 08:15:00,0.78745,0.78845,0.7874,0.7882,1643200000.0
2008-07-31 08:30:00,0.78825,0.7883,0.78765,0.78785,1912900000.0
2008-07-31 08:45:00,0.78785,0.78825,0.78775,0.7881,1923299999.0
2008-07-31 09:00:00,0.7881,0.78845,0.788,0.78815,1732500000.0
2008-07-31 09:15:00,0.78815,0.7884,0.78795,0.7881,1740400000.0
2008-07-31 09:30:00,0.7881,0.7884,0.788,0.7883,1844300000.0
2008-07-31 09:45:00,0.7883,0.78855,0.78795,0.7883,1935600000.0
2008-07-31 10:00:00,0.7883,0.7886,0.7883,0.7884,1246000000.0
2008-07-31 10:15:00,0.78845,0.78885,0.78835,0.78855,1571800000.0
2008-07-31 10:30:00,0.78855,0.78855,0.78825,0.78845,1554300000.0
2008-07-31 10:45:00,0.78845,0.7885,0.788,0.788,1181300000.0
2008-07-31 11:00:00,0.788,0.78805,0.78705,0.7874,1913100000.0
2008-07-31 11:15:00,0.7874,0.7879,0.7872,0.78765,2054500000.0
2008-07-31 11:30:00,0.78765,0.78785,0.7875,0.7877,2254900000.0
2008-07-31 11:45:00,0.7877,0.78815,0.7877,0.7879,2142000000.0
2008-07-31 12:00:00,0.7879,0.7881,0.78775,0.78785,2071800000.0
2008-07-31 12:15:00,0.78785,0.7881,0.7878,0.78805,1310900000.0
2008-07-31 12:30:00,0.78805,0.78805,0.78765,0.78785,1528200000.0
2008-07-31 12:45:00,0.78785,0.7884,0.7876,0.7881,1765900000.0
2008-07-31 13:00:00,0.7881,0.7884,0.78795,0.78835,1351400000.0
2008-07-31 13:15:00,0.78835,0.7886,0.7876,0.7877,2124400000.0
2008-07-31 13:30:00,0.7877,0.7884,0.7876,0.7883,1933799999.0
2008-07-31 13:45:00,0.7883,0.7884,0.78815,0.78835,1727000001.0
2008-07-31 14:00:00,0.78835,0.78895,0.7879,0.7889,2275500000.0
2008-07-31 14:15:00,0.7889,0.7889,0.7883,0.7884,3811300002.0
2008-07-31 14:30:00,0.7884,0.7893,0.7882,0.78875,6494399994.0
2008-07-31 14:45:00,0.78875,0.7888,0.7883,0.78875,4967500000.0
2008-07-31 15:00:00,0.78875,0.7889,0.78755,0.78765,5114200001.0
2008-07-31 15:15:00,0.78765,0.78785,0.7875,0.7876,3708200003.0
2008-07-31 15:30:00,0.7876,0.7877,0.78665,0.7869,4829500001.0
2008-07-31 15:45:00,0.78685,0.78735,0.7865,0.7872,4466367499.0
2008-07-31 16:00:00,0.7872,0.78745,0.78695,0.7871,3928400001.0
2008-07-31 16:15:00,0.7871,0.7875,0.78695,0.7872,3864400000.0
2008-07-31 16:30:00,0.7872,0.7885,0.7872,0.788,3747399998.0
2008-07-31 16:45:00,0.788,0.78845,0.7875,0.7875,4203200000.0
2008-07-31 17:00:00,0.7875,0.7879,0.7871,0.7872,4000000002.0
2008-07-31 17:15:00,0.7872,0.78775,0.78705,0.7872,3069000000.0
2008-07-31 17:30:00,0.7872,0.78775,0.7869,0.78725,3373300000.0
2008-07-31 17:45:00,0.78725,0.7877,0.78685,0.78705,3414099999.0
2008-07-31 18:00:00,0.78705,0.78735,0.7865,0.787,2126799999.0
2008-07-31 18:15:00,0.787,0.7872,0.7867,0.78695,1254200000.0
2008-07-31 18:30:00,0.78695,0.787,0.78665,0.78665,895500000.0
2008-07-31 18:45:00,0.78665,0.787,0.78665,0.7867,797400000.0
2008-07-31 19:00:00,0.7867,0.78675,0.78625,0.7863,1099100000.0
2008-07-31 19:15:00,0.7863,0.78705,0.7863,0.7865,1097700000.0
2008-07-31 19:30:00,0.78655,0.78665,0.7862,0.78625,1029400000.0
2008-07-31 19:45:00,0.78625,0.7865,0.78615,0.78645,768600000.0
2008-07-31 20:00:00,0.78645,0.7867,0.7864,0.7866,665200000.0
2008-07-31 20:15:00,0.7866,0.7866,0.78615,0.7863,1732700000.0
2008-07-31 20:30:00,0.7863,0.78645,0.78615,0.78625,700000000.0
2008-07-31 20:45:00,0.78625,0.7864,0.78615,0.78635,546100000.0
2008-07-31 21:00:00,0.78635,0.78655,0.7863,0.78645,463100000.0
2008-07-31 21:15:00,0.7865,0.7868,0.78645,0.78675,650800000.0
2008-07-31 21:30:00,0.78675,0.78685,0.7865,0.78665,1052800000.0
2008-07-31 21:45:00,0.78665,0.787,0.7866,0.78685,820500000.0
2008-07-31 22:00:00,0.7869,0.78695,0.7864,0.7865,628600000.0
2008-07-31 22:15:00,0.78655,0.78655,0.78625,0.78635,535500000.0
2008-07-31 22:30:00,0.78645,0.7865,0.7862,0.7864,516000000.0
2008-07-31 22:45:00,0.78635,0.7866,0.78625,0.78635,558900000.0
2008-07-31 23:00:00,0.78635,0.78645,0.7861,0.78635,408600000.0
2008-07-31 23:15:00,0.78635,0.7864,0.78615,0.7863,291500000.0
2008-07-31 23:30:00,0.7863,0.7865,0.78625,0.78625,222900000.0
2008-07-31 23:45:00,0.7863,0.7864,0.7862,0.78625,198200000.0
2008-08-01 00:00:00,0.78625,0.78635,0.78615,0.7863,255399999.0
2008-08-01 00:15:00,0.78635,0.78635,0.78625,0.7863,336400000.0
2008-08-01 00:30:00,0.7863,0.78635,0.7861,0.7863,232800000.0
2008-08-01 00:45:00,0.7863,0.7863,0.7861,0.7862,306000000.0
2008-08-01 01:00:00,0.7862,0.7863,0.7861,0.78625,736100006.0
2008-08-01 01:15:00,0.7862,0.7863,0.7861,0.78615,742000003.0
2008-08-01 01:30:00,0.78615,0.7862,0.786,0.786,1080000002.0
2008-08-01 01:45:00,0.786,0.7861,0.78585,0.7859,1473900002.0
2008-08-01 02:00:00,0.7859,0.7861,0.7855,0.7856,2499200020.0
2008-08-01 02:15:00,0.7856,0.7856,0.78515,0.7855,3784200019.0
2008-08-01 02:30:00,0.7855,0.78555,0.7852,0.78535,2257700002.0
2008-08-01 02:45:00,0.78535,0.78565,0.7853,0.7853,2017600003.0
2008-08-01 03:00:00,0.7853,0.7855,0.7851,0.7852,1955999999.0
2008-08-01 03:15:00,0.7852,0.7853,0.7851,0.78525,1240100000.0
2008-08-01 03:30:00,0.78525,0.7854,0.7851,0.7853,1075800007.0
2008-08-01 03:45:00,0.7853,0.7857,0.7852,0.78565,1336500008.0
2008-08-01 04:00:00,0.78565,0.7857,0.7853,0.7854,1894800009.0
2008-08-01 04:15:00,0.7854,0.78567,0.7854,0.7855,1392900001.0
2008-08-01 04:30:00,0.7855,0.7855,0.78535,0.78545,837500000.0
2008-08-01 04:45:00,0.78545,0.78552,0.78525,0.7854,281500000.0
2008-08-01 05:00:00,0.7854,0.7854,0.7851,0.7853,339900000.0
2008-08-01 05:15:00,0.7853,0.78545,0.78525,0.78535,528700000.0
2008-08-01 05:30:00,0.7853,0.78535,0.7851,0.7851,712700000.0
2008-08-01 05:45:00,0.7851,0.7853,0.7851,0.78525,1351900004.0
2008-08-01 06:00:00,0.7853,0.7854,0.7852,0.78525,601300000.0
2008-08-01 06:15:00,0.78525,0.7853,0.7851,0.7852,769600000.0
2008-08-01 06:30:00,0.7852,0.78525,0.7851,0.7851,1032000000.0
2008-08-01 06:45:00,0.7851,0.78515,0.785,0.785,1023300000.0
2008-08-01 07:00:00,0.785,0.78505,0.78475,0.7849,595200000.0
2008-08-01 07:15:00,0.7849,0.78502,0.78465,0.78485,778100001.0
2008-08-01 07:30:00,0.78485,0.7852,0.78465,0.785,908600000.0
2008-08-01 07:45:00,0.78495,0.78515,0.78465,0.7848,1511300000.0
2008-08-01 08:00:00,0.7848,0.78545,0.7846,0.78505,1559300000.0
2008-08-01 08:15:00,0.78505,0.78535,0.7848,0.7852,1067600000.0
2008-08-01 08:30:00,0.7852,0.7855,0.78455,0.7854,2522900000.0
2008-08-01 08:45:00,0.7854,0.78595,0.78515,0.7858,2835400000.0
2008-08-01 09:00:00,0.7858,0.78695,0.78565,0.7869,4798399998.0
2008-08-01 09:15:00,0.78685,0.78785,0.7866,0.7876,3912899999.0
2008-08-01 09:30:00,0.7876,0.78815,0.78745,0.78805,2832100000.0
2008-08-01 09:45:00,0.78805,0.7888,0.788,0.7884,2970799999.0
2008-08-01 10:00:00,0.7884,0.7885,0.78735,0.78745,3109000000.0
2008-08-01 10:15:00,0.78745,0.78775,0.78735,0.78755,2312800000.0
2008-08-01 10:30:00,0.7876,0.7878,0.78715,0.7873,3315500001.0
2008-08-01 10:45:00,0.7873,0.78745,0.7869,0.7869,2605999999.0
2008-08-01 11:00:00,0.7869,0.78705,0.78635,0.78665,3490500000.0
2008-08-01 11:15:00,0.7867,0.78705,0.7864,0.78685,2997200000.0
2008-08-01 11:30:00,0.78685,0.78695,0.78655,0.78665,1589900000.0
2008-08-01 11:45:00,0.7867,0.7878,0.7867,0.7877,3796500000.0
2008-08-01 12:00:00,0.7877,0.78805,0.7873,0.7875,3153400000.0
2008-08-01 12:15:00,0.7875,0.7886,0.7874,0.78815,3339400001.0
2008-08-01 12:30:00,0.78815,0.78825,0.7872,0.7873,2961800000.0
2008-08-01 12:45:00,0.7873,0.7881,0.7873,0.78805,1972300000.0
2008-08-01 13:00:00,0.7881,0.78815,0.7873,0.7874,2505900000.0
2008-08-01 13:15:00,0.7874,0.78745,0.78705,0.78715,1864800000.0
2008-08-01 13:30:00,0.78715,0.7874,0.78695,0.78705,2392700000.0
2008-08-01 13:45:00,0.78705,0.7877,0.787,0.78735,2480900000.0
2008-08-01 14:00:00,0.78735,0.78805,0.78725,0.78775,2715900001.0
2008-08-01 14:15:00,0.78775,0.78805,0.7874,0.7876,3265200000.0
2008-08-01 14:30:00,0.7872,0.7877,0.7862,0.7868,6931099996.0
2008-08-01 14:45:00,0.7868,0.7875,0.78645,0.7867,6162499999.0
2008-08-01 15:00:00,0.7867,0.7874,0.78665,0.7873,3701900002.0
2008-08-01 15:15:00,0.7873,0.7876,0.7871,0.78745,3058599999.0
2008-08-01 15:30:00,0.78745,0.7876,0.78725,0.7873,3449300000.0
2008-08-01 15:45:00,0.7873,0.7876,0.7872,0.7873,3770999999.0
2008-08-01 16:00:00,0.7873,0.7885,0.7872,0.7881,5553600000.0
2008-08-01 16:15:00,0.78805,0.78835,0.7875,0.78765,2731500005.0
2008-08-01 16:30:00,0.78765,0.7879,0.78755,0.7877,3688700000.0
2008-08-01 16:45:00,0.7877,0.78835,0.78765,0.7883,3148200000.0
2008-08-01 17:00:00,0.7883,0.7891,0.7882,0.7889,3321399998.0
2008-08-01 17:15:00,0.7889,0.789,0.78865,0.7888,2430800001.0
2008-08-01 17:30:00,0.78885,0.7889,0.78845,0.78855,2733400000.0
2008-08-01 17:45:00,0.78855,0.7888,0.7883,0.7885,2135800000.0
2008-08-01 18:00:00,0.7885,0.7889,0.78845,0.78865,2533100000.0
2008-08-01 18:15:00,0.78865,0.789,0.78855,0.7887,1962002500.0
2008-08-01 18:30:00,0.7887,0.7888,0.78855,0.7886,1274600000.0
2008-08-01 18:45:00,0.7886,0.78875,0.78835,0.7884,2061899999.0
2008-08-01 19:00:00,0.7884,0.7885,0.7879,0.78805,1695100000.0
2008-08-01 19:15:00,0.78805,0.78825,0.78795,0.78815,1396700000.0
2008-08-01 19:30:00,0.78815,0.7885,0.7881,0.7883,1082200000.0
2008-08-01 19:45:00,0.7883,0.7885,0.7879,0.788,1335000000.0
2008-08-01 20:00:00,0.788,0.78805,0.7877,0.78795,2170900000.0
2008-08-01 20:15:00,0.78795,0.78805,0.7876,0.78765,1374400000.0
2008-08-01 20:30:00,0.78765,0.78785,0.78755,0.7877,872500000.0
2008-08-01 20:45:00,0.7877,0.78785,0.7875,0.78765,1330400000.0
2008-08-01 21:00:00,0.78765,0.78785,0.78755,0.7877,999900000.0
2008-08-01 21:15:00,0.78775,0.7878,0.7875,0.78765,616100000.0
2008-08-01 21:30:00,0.78765,0.7877,0.78725,0.78745,1594800000.0
2008-08-01 21:45:00,0.78745,0.7875,0.7871,0.7875,1127500000.0
2008-08-01 22:00:00,0.7875,0.7877,0.78735,0.78765,292500000.0
2008-08-01 22:15:00,0.7876,0.78785,0.78752,0.78765,537600000.0
2008-08-01 22:30:00,0.78765,0.78785,0.7874,0.7875,372200000.0
2008-08-01 22:45:00,0.7875,0.78785,0.78715,0.7878,613199999.0
2008-08-03 23:00:00,0.7882,0.78829,0.7878,0.7882,265000000.0
2008-08-03 23:15:00,0.7882,0.78831,0.78792,0.788,498100001.0
2008-08-03 23:30:00,0.788,0.7882,0.7878,0.7881,489500002.0
2008-08-03 23:45:00,0.788,0.7882,0.7879,0.788,604900001.0
2008-08-04 00:00:00,0.788,0.78845,0.788,0.7883,159100000.0
2008-08-04 00:15:00,0.78835,0.7885,0.78825,0.7884,205600000.0
2008-08-04 00:30:00,0.78835,0.7885,0.788,0.78835,255200000.0
2008-08-04 00:45:00,0.7883,0.78895,0.7883,0.7883,359600000.0
2008-08-04 01:00:00,0.7883,0.7887,0.78825,0.78855,339200000.0
2008-08-04 01:15:00,0.78855,0.7886,0.7881,0.7882,300299999.0
2008-08-04 01:30:00,0.7882,0.7884,0.78805,0.78825,548900000.0
2008-08-04 01:45:00,0.78825,0.7884,0.7881,0.7882,621400000.0
2008-08-04 02:00:00,0.7882,0.78855,0.7882,0.7885,894900001.0
2008-08-04 02:15:00,0.78845,0.78865,0.78835,0.7886,548000000.0
2008-08-04 02:30:00,0.78855,0.78885,0.78855,0.78865,794400001.0
2008-08-04 02:45:00,0.7887,0.7888,0.7882,0.78845,1213699999.0
2008-08-04 03:00:00,0.78845,0.7886,0.7883,0.7885,719299999.0
2008-08-04 03:15:00,0.7885,0.78855,0.78835,0.7885,973000000.0
2008-08-04 03:30:00,0.7885,0.7886,0.78824,0.78845,1228299999.0
2008-08-04 03:45:00,0.78845,0.7891,0.7884,0.78885,1657600003.0
2008-08-04 04:00:00,0.78885,0.7893,0.7888,0.78915,1369000004.0
2008-08-04 04:15:00,0.7892,0.78925,0.789,0.789,1588000003.0
2008-08-04 04:30:00,0.789,0.78905,0.7887,0.7889,597500005.0
2008-08-04 04:45:00,0.7889,0.789,0.78871,0.789,166500000.0
2008-08-04 05:00:00,0.789,0.78905,0.78885,0.78885,944099995.0
2008-08-04 05:15:00,0.78885,0.7894,0.78885,0.78925,437200000.0
2008-08-04 05:30:00,0.78925,0.78935,0.7891,0.78915,444600000.0
2008-08-04 05:45:00,0.78915,0.78925,0.78905,0.7892,300000000.0
2008-08-04 06:00:00,0.7892,0.78925,0.78885,0.789,385800000.0
2008-08-04 06:15:00,0.789,0.7891,0.78875,0.7888,558100000.0
2008-08-04 06:30:00,0.7888,0.7891,0.78875,0.7888,419300000.0
2008-08-04 06:45:00,0.7888,0.7894,0.7888,0.7892,1279200000.0
2008-08-04 07:00:00,0.78915,0.7894,0.7891,0.7894,741600000.0
2008-08-04 07:15:00,0.7894,0.78955,0.7892,0.78945,734400000.0
2008-08-04 07:30:00,0.78945,0.7897,0.78935,0.78965,887600000.0
2008-08-04 07:45:00,0.78965,0.78975,0.78915,0.7897,870000000.0
2008-08-04 08:00:00,0.7897,0.79045,0.7894,0.79015,2138600000.0
2008-08-04 08:15:00,0.79015,0.7902,0.78955,0.7897,1992800000.0
2008-08-04 08:30:00,0.78975,0.79035,0.78975,0.79025,2185100000.0
2008-08-04 08:45:00,0.79025,0.79045,0.7901,0.7903,2334000000.0
2008-08-04 09:00:00,0.79035,0.79065,0.79005,0.7906,2734200000.0
2008-08-04 09:15:00,0.7906,0.79085,0.7903,0.7907,3084800000.0
2008-08-04 09:30:00,0.7907,0.79105,0.7905,0.79065,3377000000.0
2008-08-04 09:45:00,0.79065,0.79155,0.79065,0.7913,3834400000.0
2008-08-04 10:00:00,0.7913,0.79165,0.79115,0.7916,3687200000.0
2008-08-04 10:15:00,0.7916,0.79185,0.79145,0.7917,3182400000.0
2008-08-04 10:30:00,0.79175,0.7918,0.7913,0.79155,3522200000.0
2008-08-04 10:45:00,0.79155,0.7918,0.79125,0.79135,3223200000.0
2008-08-04 11:00:00,0.79135,0.79165,0.7911,0.79165,2946600000.0
2008-08-04 11:15:00,0.79165,0.79165,0.7913,0.7914,2782400000.0
2008-08-04 11:30:00,0.7914,0.7917,0.79105,0.7917,4540200000.0
2008-08-04 11:45:00,0.7917,0.7918,0.791,0.791,4391300000.0
2008-08-04 12:00:00,0.79105,0.7917,0.7909,0.7916,3104800000.0
2008-08-04 12:15:00,0.7916,0.7916,0.7911,0.7912,2586900000.0
2008-08-04 12:30:00,0.7912,0.7918,0.7909,0.79155,3286900000.0
2008-08-04 12:45:00,0.7916,0.7922,0.79155,0.79215,3945000000.0
2008-08-04 13:00:00,0.7922,0.7926,0.7921,0.79235,2602700002.0
2008-08-04 13:15:00,0.79235,0.7924,0.79205,0.7922,1894400000.0
2008-08-04 13:30:00,0.7922,0.7923,0.7915,0.79155,2380100000.0
2008-08-04 13:45:00,0.79155,0.7919,0.7915,0.79165,1387700000.0
2008-08-04 14:00:00,0.79165,0.79185,0.7915,0.7916,2103400000.0
2008-08-04 14:15:00,0.7916,0.79215,0.79155,0.79185,2519900000.0
2008-08-04 14:30:00,0.79185,0.7921,0.7914,0.7919,3680400002.0
2008-08-04 14:45:00,0.79185,0.79215,0.7918,0.7918,3038500000.0
2008-08-04 15:00:00,0.7918,0.79195,0.79155,0.79175,3372500000.0
2008-08-04 15:15:00,0.7918,0.79195,0.7915,0.7919,2413900000.0
2008-08-04 15:30:00,0.79185,0.79235,0.79175,0.79215,2410600000.0
2008-08-04 15:45:00,0.79215,0.79245,0.7917,0.79175,3833900000.0
2008-08-04 16:00:00,0.79175,0.7924,0.7916,0.7924,4795900000.0
2008-08-04 16:15:00,0.7924,0.7929,0.79225,0.7928,4528399999.0
2008-08-04 16:30:00,0.7928,0.7931,0.79255,0.7931,3509000000.0
2008-08-04 16:45:00,0.7931,0.7941,0.79305,0.794,4907800000.0
2008-08-04 17:00:00,0.79395,0.7944,0.79395,0.7944,4193700000.0
2008-08-04 17:15:00,0.7944,0.79455,0.79395,0.79415,3625400001.0
2008-08-04 17:30:00,0.79415,0.7945,0.79365,0.79385,5215600000.0
2008-08-04 17:45:00,0.79385,0.7943,0.7937,0.79405,4099000000.0
2008-08-04 18:00:00,0.79405,0.79425,0.7937,0.79375,2838900000.0
2008-08-04 18:15:00,0.79375,0.79395,0.79365,0.79395,2080100000.0
2008-08-04 18:30:00,0.79395,0.7941,0.79385,0.79395,928900000.0
2008-08-04 18:45:00,0.79395,0.7942,0.7938,0.79395,1605700000.0
2008-08-04 19:00:00,0.79395,0.79415,0.79385,0.79385,1626100000.0
2008-08-04 19:15:00,0.79385,0.79395,0.79365,0.7938,1478500000.0
2008-08-04 19:30:00,0.7938,0.79445,0.7937,0.79385,1258600000.0
2008-08-04 19:45:00,0.7938,0.79395,0.79375,0.7939,1452800000.0
2008-08-04 20:00:00,0.7939,0.7943,0.7939,0.79415,1702100000.0
2008-08-04 20:15:00,0.79415,0.79415,0.794,0.79415,1006500000.0
2008-08-04 20:30:00,0.79415,0.7943,0.794,0.794,1249600000.0
2008-08-04 20:45:00,0.794,0.79405,0.79365,0.7939,1092200000.0
2008-08-04 21:00:00,0.7939,0.79405,0.7937,0.79375,902700000.0
2008-08-04 21:15:00,0.79375,0.7939,0.79375,0.7939,698400000.0
2008-08-04 21:30:00,0.79385,0.794,0.79375,0.79385,643400000.0
2008-08-04 21:45:00,0.79385,0.7942,0.79385,0.79385,788000000.0
2008-08-04 22:00:00,0.79385,0.79395,0.79365,0.7938,761500000.0
2008-08-04 22:15:00,0.7938,0.7938,0.79355,0.7937,674700000.0
2008-08-04 22:30:00,0.7937,0.794,0.7936,0.79395,570000000.0
2008-08-04 22:45:00,0.79395,0.794,0.79365,0.7939,566400000.0
2008-08-04 23:00:00,0.7939,0.79415,0.7935,0.794,408400009.0
2008-08-04 23:15:00,0.794,0.7943,0.79393,0.7941,159800000.0
2008-08-04 23:30:00,0.79425,0.79425,0.7937,0.7939,451800000.0
2008-08-04 23:45:00,0.7938,0.79405,0.7938,0.794,656700000.0
2008-08-05 00:00:00,0.794,0.794,0.79375,0.7938,389400000.0
2008-08-05 00:15:00,0.794,0.794,0.79375,0.7938,352300000.0
2008-08-05 00:30:00,0.794,0.794,0.79375,0.794,387200001.0
2008-08-05 00:45:00,0.7938,0.794,0.79361,0.79365,759200000.0
2008-08-05 01:00:00,0.7937,0.7937,0.79355,0.7936,133000000.0
2008-08-05 01:15:00,0.7936,0.79365,0.79345,0.79355,300500000.0
2008-08-05 01:30:00,0.7936,0.7938,0.7934,0.7938,1118300004.0
2008-08-05 01:45:00,0.7937,0.7939,0.79335,0.79365,1204500000.0
2008-08-05 02:00:00,0.7937,0.79375,0.79345,0.7935,1782600000.0
2008-08-05 02:15:00,0.7935,0.79355,0.7932,0.7932,1117300000.0
2008-08-05 02:30:00,0.7932,0.79325,0.7927,0.79275,2329900001.0
2008-08-05 02:45:00,0.79275,0.79285,0.79255,0.79275,1822900002.0
2008-08-05 03:00:00,0.7927,0.7928,0.7926,0.79275,1462700000.0
2008-08-05 03:15:00,0.79275,0.79295,0.79265,0.7928,813400000.0
2008-08-05 03:30:00,0.7928,0.7929,0.79255,0.79275,1910099999.0
2008-08-05 03:45:00,0.79275,0.793,0.7927,0.79295,1534700000.0
2008-08-05 04:00:00,0.79295,0.7931,0.79275,0.79275,1807500000.0
2008-08-05 04:15:00,0.7928,0.7929,0.79255,0.79275,1402034998.0
2008-08-05 04:30:00,0.79275,0.79295,0.7927,0.79285,811000000.0
2008-08-05 04:45:00,0.79285,0.79285,0.7927,0.79275,586400000.0
2008-08-05 05:00:00,0.79275,0.7928,0.79255,0.79255,603600000.0
2008-08-05 05:15:00,0.79255,0.79263,0.79231,0.79255,678200000.0
2008-08-05 05:30:00,0.79255,0.7927,0.7925,0.79255,424800000.0
2008-08-05 05:45:00,0.79255,0.79265,0.7925,0.7926,570600000.0
2008-08-05 06:00:00,0.7926,0.7926,0.79235,0.7924,673100000.0
2008-08-05 06:15:00,0.7924,0.79255,0.79227,0.79235,1126100001.0
2008-08-05 06:30:00,0.79235,0.79285,0.79225,0.79255,1769400000.0
2008-08-05 06:45:00,0.79255,0.7926,0.79215,0.7924,2074500000.0
2008-08-05 07:00:00,0.7924,0.7925,0.79225,0.7924,1728200010.0
2008-08-05 07:15:00,0.7924,0.79275,0.79215,0.79265,1535600000.0
2008-08-05 07:30:00,0.79265,0.79305,0.7926,0.79295,1433500000.0
2008-08-05 07:45:00,0.79295,0.7933,0.79295,0.7932,3302500000.0
2008-08-05 08:00:00,0.7932,0.79345,0.7929,0.79335,1493900000.0
2008-08-05 08:15:00,0.79335,0.79375,0.7932,0.79365,1975300000.0
2008-08-05 08:30:00,0.79365,0.7942,0.79335,0.79415,4893000002.0
2008-08-05 08:45:00,0.79415,0.79415,0.7937,0.79375,5010400001.0
2008-08-05 09:00:00,0.79375,0.79395,0.79315,0.7932,7565599996.0
2008-08-05 09:15:00,0.7932,0.79345,0.79285,0.793,6286500000.0
2008-08-05 09:30:00,0.793,0.7931,0.79205,0.7925,9186900001.0
2008-08-05 09:45:00,0.7925,0.79275,0.79225,0.7926,9398199997.0
2008-08-05 10:00:00,0.79255,0.79285,0.7924,0.79245,7283400000.0
2008-08-05 10:15:00,0.7925,0.7939,0.7925,0.7937,8424299998.0
2008-08-05 10:30:00,0.7938,0.7941,0.7922,0.7923,10694600001.0
2008-08-05 10:45:00,0.7923,0.7925,0.79195,0.79195,7403199998.0
2008-08-05 11:00:00,0.79195,0.79225,0.7916,0.79225,6848500001.0
2008-08-05 11:15:00,0.79225,0.79225,0.79175,0.79185,5014600000.0
2008-08-05 11:30:00,0.7918,0.79225,0.79175,0.7918,5648100002.0
2008-08-05 11:45:00,0.7918,0.79195,0.79155,0.79195,5773900000.0
2008-08-05 12:00:00,0.7919,0.7921,0.7916,0.79175,5083500000.0
2008-08-05 12:15:00,0.7917,0.79235,0.7917,0.79205,5567599999.0
2008-08-05 12:30:00,0.7921,0.79245,0.792,0.79245,4564867500.0
2008-08-05 12:45:00,0.79245,0.7927,0.79225,0.7926,4361800000.0
2008-08-05 13:00:00,0.7926,0.79285,0.79225,0.79225,6100599999.0
2008-08-05 13:15:00,0.79225,0.79265,0.79205,0.79215,6319500000.0
2008-08-05 13:30:00,0.79215,0.7923,0.792,0.7921,6819199994.0
2008-08-05 13:45:00,0.7921,0.7928,0.79195,0.79275,4570499999.0
2008-08-05 14:00:00,0.79275,0.7928,0.7922,0.7927,6560100000.0
2008-08-05 14:15:00,0.7927,0.7927,0.79185,0.79225,7470800002.0
2008-08-05 14:30:00,0.79225,0.79255,0.79195,0.79225,5473600000.0
2008-08-05 14:45:00,0.79225,0.7923,0.7917,0.79175,4919399998.0
2008-08-05 15:00:00,0.79175,0.7919,0.7916,0.7917,4762300001.0
2008-08-05 15:15:00,0.7917,0.7921,0.79165,0.792,2944199999.0
2008-08-05 15:30:00,0.792,0.79215,0.79165,0.79165,2972200000.0
2008-08-05 15:45:00,0.79165,0.7919,0.79155,0.7916,4262200000.0
2008-08-05 16:00:00,0.7916,0.7919,0.79145,0.7919,3964100000.0
2008-08-05 16:15:00,0.79195,0.79205,0.7916,0.79185,3408400000.0
2008-08-05 16:30:00,0.79185,0.79185,0.79115,0.79125,3493500000.0
2008-08-05 16:45:00,0.79125,0.79215,0.79125,0.7921,3226600000.0
2008-08-05 17:00:00,0.7921,0.7921,0.7915,0.79165,4433700002.0
2008-08-05 17:15:00,0.79165,0.79185,0.79135,0.7917,3613600001.0
2008-08-05 17:30:00,0.7917,0.7918,0.79115,0.79135,4342100000.0
2008-08-05 17:45:00,0.79135,0.79195,0.79135,0.79185,2738100000.0
2008-08-05 18:00:00,0.79185,0.79205,0.79165,0.7918,2299000000.0
2008-08-05 18:15:00,0.79185,0.79225,0.7917,0.79215,1988500000.0
2008-08-05 18:30:00,0.79215,0.79215,0.7917,0.792,2739200000.0
2008-08-05 18:45:00,0.7921,0.7921,0.79185,0.7921,2156100000.0
2008-08-05 19:00:00,0.7921,0.7921,0.7918,0.7918,1465500000.0
2008-08-05 19:15:00,0.79185,0.79185,0.79145,0.79175,1254000000.0
2008-08-05 19:30:00,0.79175,0.79175,0.7912,0.7912,3494799999.0
2008-08-05 19:45:00,0.7912,0.79145,0.7911,0.79135,2807000000.0
2008-08-05 20:00:00,0.79135,0.7918,0.79105,0.7917,2697300000.0
2008-08-05 20:15:00,0.7917,0.792,0.79045,0.7907,5062100000.0
2008-08-05 20:30:00,0.7907,0.7911,0.79045,0.79055,4187100000.0
2008-08-05 20:45:00,0.79055,0.791,0.7905,0.791,3118799999.0
2008-08-05 21:00:00,0.791,0.79105,0.79055,0.79075,2228100000.0
2008-08-05 21:15:00,0.79075,0.79075,0.79035,0.7904,981500000.0
2008-08-05 21:30:00,0.7904,0.79045,0.79015,0.7903,1057700000.0
2008-08-05 21:45:00,0.7903,0.7904,0.7903,0.7904,957000000.0
2008-08-05 22:00:00,0.79035,0.7906,0.79015,0.7906,810600000.0
2008-08-05 22:15:00,0.7906,0.7906,0.7903,0.79045,806000000.0
2008-08-05 22:30:00,0.79045,0.7907,0.79045,0.7906,841300000.0
2008-08-05 22:45:00,0.7906,0.7908,0.7905,0.79055,736100001.0
2008-08-05 23:00:00,0.79055,0.7908,0.7904,0.79075,222000000.0
2008-08-05 23:15:00,0.79075,0.791,0.79066,0.79095,280700000.0
2008-08-05 23:30:00,0.79095,0.791,0.79055,0.79075,647900000.0
2008-08-05 23:45:00,0.79075,0.79115,0.7907,0.791,313600000.0
2008-08-06 00:00:00,0.79105,0.79105,0.79085,0.7909,221900000.0
2008-08-06 00:15:00,0.7909,0.7911,0.7909,0.7911,619700000.0
2008-08-06 00:30:00,0.7911,0.79115,0.79091,0.79115,432000000.0
2008-08-06 00:45:00,0.79115,0.79135,0.791,0.79105,422700000.0
2008-08-06 01:00:00,0.79105,0.79115,0.79075,0.79095,769100000.0
2008-08-06 01:15:00,0.791,0.791,0.79072,0.79085,743200000.0
2008-08-06 01:30:00,0.79085,0.7909,0.79064,0.7907,680200000.0
2008-08-06 01:45:00,0.79075,0.79095,0.7907,0.79085,993800000.0
2008-08-06 02:00:00,0.7908,0.7909,0.7905,0.79075,1429300000.0
2008-08-06 02:15:00,0.7907,0.79105,0.7907,0.79095,1033600000.0
2008-08-06 02:30:00,0.79095,0.79115,0.79085,0.7911,1561700000.0
2008-08-06 02:45:00,0.7911,0.7911,0.7909,0.791,1029500000.0
2008-08-06 03:00:00,0.791,0.79105,0.79085,0.791,684800000.0
2008-08-06 03:15:00,0.79095,0.79125,0.79095,0.7911,786200000.0
2008-08-06 03:30:00,0.7911,0.7912,0.7909,0.7912,378400000.0
2008-08-06 03:45:00,0.7912,0.79155,0.7912,0.79145,772900000.0
2008-08-06 04:00:00,0.79145,0.7917,0.79125,0.79125,1348800000.0
2008-08-06 04:15:00,0.79125,0.7918,0.79125,0.7916,1814900000.0
2008-08-06 04:30:00,0.7916,0.7918,0.7914,0.7914,785000000.0
2008-08-06 04:45:00,0.7914,0.7916,0.7914,0.7915,747300000.0
2008-08-06 05:00:00,0.7915,0.79165,0.7913,0.7915,957800000.0
2008-08-06 05:15:00,0.7915,0.7916,0.79135,0.7916,564800000.0
2008-08-06 05:30:00,0.7916,0.79195,0.79145,0.79185,1085000000.0
2008-08-06 05:45:00,0.79185,0.7921,0.7917,0.79175,632600000.0
2008-08-06 06:00:00,0.7918,0.79195,0.79155,0.79155,809100000.0
2008-08-06 06:15:00,0.79155,0.79171,0.79135,0.7914,720600000.0
2008-08-06 06:30:00,0.7914,0.7918,0.7914,0.7915,587200000.0
2008-08-06 06:45:00,0.7915,0.7918,0.7914,0.79165,921700000.0
2008-08-06 07:00:00,0.79165,0.7918,0.79151,0.79169,934399999.0
2008-08-06 07:15:00,0.79155,0.7918,0.7915,0.7918,761799998.0
2008-08-06 07:30:00,0.79175,0.79205,0.7916,0.79185,933200000.0
2008-08-06 07:45:00,0.7919,0.7923,0.7919,0.79225,1880800000.0
2008-08-06 08:00:00,0.7923,0.7927,0.7922,0.7926,1219900000.0
2008-08-06 08:15:00,0.7926,0.7927,0.7923,0.79255,1320500000.0
2008-08-06 08:30:00,0.7926,0.7926,0.79175,0.79175,3099300000.0
2008-08-06 08:45:00,0.79175,0.7926,0.7915,0.7926,7135000000.0
2008-08-06 09:00:00,0.7926,0.79275,0.7921,0.79255,6486599999.0
2008-08-06 09:15:00,0.79255,0.7926,0.7923,0.79245,4562100000.0
2008-08-06 09:30:00,0.79245,0.79245,0.7918,0.792,7983000000.0
2008-08-06 09:45:00,0.79195,0.79225,0.79175,0.792,5763899998.0
2008-08-06 10:00:00,0.792,0.7924,0.79195,0.7921,7228400000.0
2008-08-06 10:15:00,0.7921,0.79235,0.79205,0.7923,4667300001.0
2008-08-06 10:30:00,0.7923,0.7924,0.79185,0.79225,7988899999.0
2008-08-06 10:45:00,0.79225,0.79255,0.7921,0.7923,5659800000.0
2008-08-06 11:00:00,0.7923,0.79235,0.79205,0.79215,5402699999.0
2008-08-06 11:15:00,0.79215,0.7924,0.79185,0.792,5689400000.0
2008-08-06 11:30:00,0.79205,0.79225,0.7918,0.79215,4800500001.0
2008-08-06 11:45:00,0.79215,0.7922,0.79153,0.792,4138300000.0
2008-08-06 12:00:00,0.79195,0.79195,0.7912,0.7917,4570800000.0
2008-08-06 12:15:00,0.7917,0.79175,0.79155,0.79165,3078199999.0
2008-08-06 12:30:00,0.79165,0.79195,0.7916,0.79185,2888800000.0
2008-08-06 12:45:00,0.7918,0.7919,0.79165,0.79165,4224300000.0
2008-08-06 13:00:00,0.79165,0.79195,0.79165,0.79175,3208100000.0
2008-08-06 13:15:00,0.79175,0.7921,0.7916,0.7921,4543700000.0
2008-08-06 13:30:00,0.7921,0.79255,0.792,0.7922,4613200000.0
2008-08-06 13:45:00,0.7922,0.79225,0.792,0.7921,4232900002.0
2008-08-06 14:00:00,0.7921,0.7922,0.79195,0.792,3570100000.0
2008-08-06 14:15:00,0.792,0.7922,0.7919,0.79215,3736600000.0
2008-08-06 14:30:00,0.79215,0.79225,0.79195,0.79205,6448100000.0
2008-08-06 14:45:00,0.79205,0.7921,0.79165,0.7917,4277000000.0
2008-08-06 15:00:00,0.7917,0.7917,0.79115,0.79135,6808199999.0
2008-08-06 15:15:00,0.79135,0.79135,0.79095,0.79115,5717000000.0
2008-08-06 15:30:00,0.7912,0.79125,0.7904,0.79065,6122800004.0
2008-08-06 15:45:00,0.79065,0.7911,0.7904,0.7907,5110400000.0
2008-08-06 16:00:00,0.7907,0.7907,0.79025,0.7906,4076000000.0
2008-08-06 16:15:00,0.7906,0.7909,0.7906,0.79085,5030400008.0
2008-08-06 16:30:00,0.7909,0.7911,0.7906,0.7906,6002300000.0
2008-08-06 16:45:00,0.79055,0.79075,0.7903,0.7904,5673200000.0
2008-08-06 17:00:00,0.7904,0.79055,0.7903,0.79045,3932000001.0
2008-08-06 17:15:00,0.79045,0.7907,0.79035,0.79055,5066800002.0
2008-08-06 17:30:00,0.79055,0.79125,0.7904,0.7911,6216400000.0
2008-08-06 17:45:00,0.79115,0.79135,0.79085,0.791,4819600000.0
2008-08-06 18:00:00,0.791,0.7912,0.7909,0.791,3721000000.0
2008-08-06 18:15:00,0.79095,0.79135,0.7906,0.79135,3796900000.0
2008-08-06 18:30:00,0.79135,0.7915,0.791,0.791,4167200000.0
2008-08-06 18:45:00,0.791,0.7915,0.79085,0.79135,3749000000.0
2008-08-06 19:00:00,0.7914,0.7915,0.79125,0.79135,2843600000.0
2008-08-06 19:15:00,0.79135,0.7914,0.79085,0.791,3061900000.0
2008-08-06 19:30:00,0.791,0.7913,0.79085,0.7913,2460700000.0
2008-08-06 19:45:00,0.7913,0.7915,0.7908,0.7908,3125400000.0
2008-08-06 20:00:00,0.7908,0.7912,0.79075,0.79105,3104700000.0
2008-08-06 20:15:00,0.79105,0.79115,0.7909,0.79105,2371100001.0
2008-08-06 20:30:00,0.79105,0.79145,0.791,0.79115,2867700000.0
2008-08-06 20:45:00,0.79115,0.79155,0.79105,0.7915,3726000000.0
2008-08-06 21:00:00,0.7915,0.79165,0.7914,0.79145,2584800000.0
2008-08-06 21:15:00,0.79145,0.7915,0.7912,0.7912,2005600000.0
2008-08-06 21:30:00,0.7912,0.79165,0.7912,0.79145,2014300000.0
2008-08-06 21:45:00,0.79145,0.79165,0.7913,0.7916,1207800000.0
2008-08-06 22:00:00,0.7916,0.7916,0.7914,0.79145,1349800000.0
2008-08-06 22:15:00,0.79145,0.7915,0.7912,0.7912,1144000000.0
2008-08-06 22:30:00,0.7912,0.79125,0.79095,0.79105,999200000.0
2008-08-06 22:45:00,0.79105,0.7912,0.79085,0.7909,942300000.0
2008-08-06 23:00:00,0.7909,0.7911,0.79075,0.79105,670500003.0
2008-08-06 23:15:00,0.791,0.7912,0.79095,0.79115,496600000.0
2008-08-06 23:30:00,0.7912,0.79135,0.79101,0.7913,965199994.0
2008-08-06 23:45:00,0.7913,0.7916,0.7912,0.79145,1035800000.0
2008-08-07 00:00:00,0.79145,0.7915,0.7912,0.7913,967400000.0
2008-08-07 00:15:00,0.7913,0.7914,0.79095,0.791,1760199999.0
2008-08-07 00:30:00,0.791,0.7912,0.7908,0.79105,2792299998.0
2008-08-07 00:45:00,0.79105,0.7914,0.791,0.7913,1918499997.0
2008-08-07 01:00:00,0.7913,0.7915,0.7913,0.7914,1637800004.0
2008-08-07 01:15:00,0.7914,0.7917,0.7914,0.7916,2251800005.0
2008-08-07 01:30:00,0.7916,0.79165,0.79145,0.7915,3827699987.0
2008-08-07 01:45:00,0.7915,0.79175,0.7915,0.7917,1732599998.0
2008-08-07 02:00:00,0.7917,0.79175,0.7914,0.7917,2883199997.0
2008-08-07 02:15:00,0.7917,0.79185,0.79165,0.7917,1947999998.0
2008-08-07 02:30:00,0.7917,0.7918,0.7915,0.79155,1334100006.0
2008-08-07 02:45:00,0.7916,0.79175,0.7915,0.7917,2314499994.0
2008-08-07 03:00:00,0.7917,0.7918,0.7915,0.7918,2488199997.0
2008-08-07 03:15:00,0.7918,0.79185,0.79165,0.7918,1295800001.0
2008-08-07 03:30:00,0.7918,0.792,0.79175,0.79195,2895200007.0
2008-08-07 03:45:00,0.79195,0.792,0.79165,0.792,2565400002.0
2008-08-07 04:00:00,0.792,0.7923,0.79195,0.7923,1848900001.0
2008-08-07 04:15:00,0.7923,0.7924,0.79215,0.7922,3253000007.0
2008-08-07 04:30:00,0.7922,0.7923,0.79195,0.79195,2143700011.0
2008-08-07 04:45:00,0.79195,0.79215,0.7918,0.7918,2201499999.0
2008-08-07 05:00:00,0.7918,0.79225,0.7918,0.79205,4401000002.0
2008-08-07 05:15:00,0.79205,0.7921,0.7918,0.792,2656800008.0
2008-08-07 05:30:00,0.792,0.7921,0.79195,0.79205,1971499994.0
2008-08-07 05:45:00,0.79205,0.7923,0.7919,0.79225,2348299998.0
2008-08-07 06:00:00,0.79225,0.79225,0.7919,0.7921,1159400002.0
2008-08-07 06:15:00,0.7921,0.79235,0.792,0.7923,2029800000.0
2008-08-07 06:30:00,0.7923,0.79245,0.79215,0.7922,1754699997.0
2008-08-07 06:45:00,0.7922,0.7924,0.7921,0.7922,2582000010.0
2008-08-07 07:00:00,0.7922,0.7924,0.7921,0.7923,2293499997.0
2008-08-07 07:15:00,0.7923,0.7923,0.7921,0.7922,1329200000.0
2008-08-07 07:30:00,0.7922,0.79255,0.79205,0.7923,3228300005.0
2008-08-07 07:45:00,0.7923,0.7926,0.7921,0.7925,4838900008.0
2008-08-07 08:00:00,0.7925,0.7934,0.7925,0.79335,7887000011.0
2008-08-07 08:15:00,0.7933,0.7934,0.79275,0.79295,8435900002.0
2008-08-07 08:30:00,0.79295,0.7934,0.7928,0.7932,2687400000.0
2008-08-07 08:45:00,0.7932,0.7936,0.79315,0.7935,3070400000.0
2008-08-07 09:00:00,0.7935,0.7938,0.793,0.79305,3591978164.0
2008-08-07 09:15:00,0.79305,0.79355,0.79295,0.7934,5067800000.0
2008-08-07 09:30:00,0.7934,0.7935,0.7931,0.7931,5640500000.0
2008-08-07 09:45:00,0.7931,0.7933,0.79295,0.793,3752100001.0
2008-08-07 10:00:00,0.793,0.79345,0.7927,0.793,4262200000.0
2008-08-07 10:15:00,0.793,0.7934,0.79295,0.7933,3669500000.0
2008-08-07 10:30:00,0.7933,0.7936,0.7933,0.7935,3052300000.0
2008-08-07 10:45:00,0.7935,0.7938,0.79335,0.79335,3156400000.0
2008-08-07 11:00:00,0.79335,0.7938,0.7932,0.79325,3496900000.0
2008-08-07 11:15:00,0.79325,0.7933,0.7927,0.7929,4337600000.0
2008-08-07 11:30:00,0.7929,0.793,0.79265,0.79285,4514700000.0
2008-08-07 11:45:00,0.79285,0.7929,0.7926,0.79265,2518500000.0
2008-08-07 12:00:00,0.79265,0.79285,0.7925,0.7926,2419400000.0
2008-08-07 12:15:00,0.79255,0.7929,0.79245,0.7926,3680700000.0
2008-08-07 12:30:00,0.7926,0.79275,0.79225,0.7925,3577200000.0
2008-08-07 12:45:00,0.7925,0.79285,0.79235,0.7926,3490600000.0
2008-08-07 13:00:00,0.7926,0.79285,0.7924,0.79255,2743300000.0
2008-08-07 13:15:00,0.79255,0.7927,0.7922,0.7923,2550999986.0
2008-08-07 13:30:00,0.7923,0.79245,0.79215,0.79225,533300000.0
2008-08-07 13:45:00,0.7923,0.7925,0.79205,0.7924,2198500000.0
2008-08-07 14:00:00,0.79245,0.7927,0.7924,0.7925,2710700000.0
2008-08-07 14:15:00,0.79255,0.7928,0.79235,0.7927,2377099999.0
2008-08-07 14:30:00,0.7927,0.79345,0.7912,0.7918,6778300002.0
2008-08-07 14:45:00,0.7918,0.79205,0.79125,0.7915,5158600001.0
2008-08-07 15:00:00,0.7915,0.7917,0.7912,0.7913,5094500000.0
2008-08-07 15:15:00,0.7913,0.7915,0.79065,0.79095,6486200000.0
2008-08-07 15:30:00,0.79095,0.7913,0.79065,0.7908,5410200000.0
2008-08-07 15:45:00,0.7908,0.791,0.7904,0.7907,5210100000.0
2008-08-07 16:00:00,0.7907,0.79105,0.7903,0.7909,6708599999.0
2008-08-07 16:15:00,0.7909,0.791,0.7907,0.7907,4602099999.0
2008-08-07 16:30:00,0.79075,0.79095,0.79065,0.7907,4895400000.0
2008-08-07 16:45:00,0.7907,0.79095,0.79045,0.7907,4462800000.0
2008-08-07 17:00:00,0.7907,0.7909,0.7904,0.79045,4522400000.0
2008-08-07 17:15:00,0.79045,0.7906,0.79015,0.7902,3984700000.0
2008-08-07 17:30:00,0.7902,0.79025,0.7895,0.7899,4420099999.0
2008-08-07 17:45:00,0.7899,0.78995,0.78905,0.7891,5581900000.0
2008-08-07 18:00:00,0.7891,0.78915,0.7885,0.78855,4302899999.0
2008-08-07 18:15:00,0.78855,0.789,0.7885,0.78855,2238200000.0
2008-08-07 18:30:00,0.78855,0.7888,0.7883,0.7886,3257100000.0
2008-08-07 18:45:00,0.7886,0.7888,0.7879,0.7879,4816399998.0
2008-08-07 19:00:00,0.7879,0.7884,0.7879,0.78815,3182699994.0
2008-08-07 19:15:00,0.78815,0.7882,0.7879,0.7881,2263000000.0
2008-08-07 19:30:00,0.7881,0.7883,0.78785,0.7882,1957600000.0
2008-08-07 19:45:00,0.7882,0.7886,0.7882,0.78845,2213100000.0
2008-08-07 20:00:00,0.78845,0.7886,0.7882,0.7883,1583300000.0
2008-08-07 20:15:00,0.78835,0.78865,0.7882,0.7886,1526900000.0
2008-08-07 20:30:00,0.7886,0.78875,0.78835,0.78845,1832700001.0
2008-08-07 20:45:00,0.78845,0.78855,0.78835,0.7884,1229000000.0
2008-08-07 21:00:00,0.7884,0.789,0.7884,0.78895,1657000000.0
2008-08-07 21:15:00,0.78895,0.789,0.78855,0.78895,1112600000.0
2008-08-07 21:30:00,0.78895,0.7892,0.78875,0.7889,1811200000.0
2008-08-07 21:45:00,0.7889,0.7893,0.78865,0.7887,1056200000.0
2008-08-07 22:00:00,0.78875,0.78875,0.788,0.7881,1514100000.0
2008-08-07 22:15:00,0.78815,0.78825,0.78785,0.7879,1338500000.0
2008-08-07 22:30:00,0.7879,0.7884,0.7879,0.78825,1450900000.0
2008-08-07 22:45:00,0.7882,0.7884,0.78805,0.7882,1315400000.0
2008-08-07 23:00:00,0.78825,0.7884,0.788,0.7883,302600000.0
2008-08-07 23:15:00,0.78825,0.78835,0.7882,0.7883,156700000.0
2008-08-07 23:30:00,0.78825,0.78825,0.78805,0.7882,462767500.0
2008-08-07 23:45:00,0.78815,0.78855,0.78813,0.7885,539600000.0
2008-08-08 00:00:00,0.78855,0.7886,0.78845,0.7885,330400000.0
2008-08-08 00:15:00,0.78845,0.7886,0.7884,0.78855,1184899993.0
2008-08-08 00:30:00,0.78855,0.7888,0.7885,0.78865,1741399997.0
2008-08-08 00:45:00,0.7887,0.78885,0.7886,0.7888,1086999998.0
2008-08-08 01:00:00,0.78875,0.7891,0.78875,0.78885,1122400001.0
2008-08-08 01:15:00,0.78885,0.78895,0.7888,0.7888,1061599998.0
2008-08-08 01:30:00,0.7888,0.78895,0.78835,0.7884,1718600002.0
2008-08-08 01:45:00,0.7884,0.7885,0.7879,0.7879,2048499998.0
2008-08-08 02:00:00,0.78795,0.7881,0.7854,0.7865,4947499997.0
2008-08-08 02:15:00,0.7865,0.78695,0.7856,0.7862,7241800002.0
2008-08-08 02:30:00,0.78625,0.78715,0.7862,0.787,6627800025.0
2008-08-08 02:45:00,0.787,0.7871,0.78635,0.7867,5930300007.0
2008-08-08 03:00:00,0.7867,0.7868,0.7864,0.7865,4878800026.0
2008-08-08 03:15:00,0.7865,0.7866,0.78485,0.78575,6797500006.0
2008-08-08 03:30:00,0.78575,0.78635,0.7855,0.7863,3868800001.0
2008-08-08 03:45:00,0.7863,0.78645,0.78595,0.7863,2259800000.0
2008-08-08 04:00:00,0.7863,0.7869,0.78625,0.7869,2021400005.0
2008-08-08 04:15:00,0.7869,0.7871,0.7865,0.78665,5168200013.0
2008-08-08 04:30:00,0.78665,0.7884,0.7866,0.7882,6372400002.0
2008-08-08 04:45:00,0.78815,0.7884,0.7879,0.7881,4865200014.0
2008-08-08 05:00:00,0.7881,0.78835,0.78775,0.7883,4802000003.0
2008-08-08 05:15:00,0.7883,0.789,0.788,0.7888,5953100003.0
2008-08-08 05:30:00,0.78885,0.78885,0.7883,0.7885,2638100005.0
2008-08-08 05:45:00,0.78855,0.78885,0.7883,0.78835,3137600008.0
2008-08-08 06:00:00,0.7884,0.78885,0.78835,0.78875,2350900002.0
2008-08-08 06:15:00,0.78875,0.78925,0.7887,0.7889,2692300000.0
2008-08-08 06:30:00,0.7889,0.78915,0.7885,0.7886,2886400000.0
2008-08-08 06:45:00,0.78865,0.78905,0.78855,0.78895,1955300000.0
2008-08-08 07:00:00,0.78895,0.78975,0.78875,0.78965,2765500002.0
2008-08-08 07:15:00,0.78965,0.78975,0.7887,0.7891,3362799999.0
2008-08-08 07:30:00,0.78905,0.78925,0.7889,0.789,1985700000.0
2008-08-08 07:45:00,0.789,0.78915,0.78835,0.7888,4460599990.0
2008-08-08 08:00:00,0.7888,0.7893,0.7883,0.78845,2990899999.0
2008-08-08 08:15:00,0.7884,0.78885,0.78825,0.78865,3058399998.0
2008-08-08 08:30:00,0.78865,0.7888,0.788,0.788,3218599998.0
2008-08-08 08:45:00,0.788,0.78825,0.7873,0.7881,6035100006.0
2008-08-08 09:00:00,0.7881,0.78825,0.78565,0.78658,4251000001.0
2008-08-08 09:15:00,0.78644,0.78659,0.78547,0.78625,2728100000.0
2008-08-08 09:30:00,0.78613,0.7866,0.78552,0.78573,2394200000.0
2008-08-08 09:45:00,0.78569,0.78612,0.78551,0.78575,2752800001.0
2008-08-08 10:00:00,0.7857,0.78627,0.78522,0.78578,3061699999.0
2008-08-08 10:15:00,0.78585,0.78641,0.78561,0.78627,5062600001.0
2008-08-08 10:30:00,0.78633,0.78675,0.78574,0.78646,4309600000.0
2008-08-08 10:45:00,0.78644,0.78687,0.78612,0.78655,4707900001.0
2008-08-08 11:00:00,0.78659,0.78699,0.78622,0.78651,4171300000.0
2008-08-08 11:15:00,0.78653,0.78707,0.78618,0.78703,3896700002.0
2008-08-08 11:30:00,0.78712,0.78712,0.78551,0.7868,3639600001.0
2008-08-08 11:45:00,0.78673,0.78688,0.78581,0.78637,4497700000.0
2008-08-08 12:00:00,0.78635,0.78658,0.78587,0.78616,4811500000.0
2008-08-08 12:15:00,0.78615,0.78672,0.78589,0.78634,3831200000.0
2008-08-08 12:30:00,0.78631,0.78646,0.7851,0.7856,3180700000.0
2008-08-08 12:45:00,0.78536,0.78589,0.7851,0.78573,3684100000.0
2008-08-08 13:00:00,0.78573,0.78624,0.78523,0.78545,3656100000.0
2008-08-08 13:15:00,0.78536,0.78547,0.78399,0.78444,4202999999.0
2008-08-08 13:30:00,0.78445,0.78513,0.78421,0.78503,5305200000.0
2008-08-08 13:45:00,0.78503,0.78643,0.7844,0.78465,4695300001.0
2008-08-08 14:00:00,0.7846,0.7846,0.7835,0.78405,7320299998.0
2008-08-08 14:15:00,0.78405,0.7844,0.78375,0.78435,5463700000.0
2008-08-08 14:30:00,0.78435,0.7846,0.7838,0.78405,6545500000.0
2008-08-08 14:45:00,0.78405,0.78525,0.78405,0.7851,5955100001.0
2008-08-08 15:00:00,0.7851,0.78525,0.78445,0.7846,3878100000.0
2008-08-08 15:15:00,0.7846,0.78485,0.78395,0.784,4379299999.0
2008-08-08 15:30:00,0.78405,0.7842,0.7838,0.7838,4167199997.0
2008-08-08 15:45:00,0.7838,0.7842,0.78355,0.7839,6596000000.0
2008-08-08 16:00:00,0.78395,0.78435,0.78315,0.7836,6396900000.0
2008-08-08 16:15:00,0.7836,0.78455,0.78335,0.7842,5339800000.0
2008-08-08 16:30:00,0.7842,0.7845,0.7838,0.7844,3459200001.0
2008-08-08 16:45:00,0.7844,0.7846,0.7842,0.7844,2953900000.0
2008-08-08 17:00:00,0.78445,0.7847,0.78385,0.7839,2805500000.0
2008-08-08 17:15:00,0.7839,0.78395,0.78335,0.7835,2506300000.0
2008-08-08 17:30:00,0.78355,0.7841,0.7835,0.7839,2572900001.0
2008-08-08 17:45:00,0.78395,0.78405,0.78345,0.78395,2381400000.0
2008-08-08 18:00:00,0.7839,0.7842,0.7834,0.7836,2579700000.0
2008-08-08 18:15:00,0.78355,0.7837,0.7831,0.7831,1774900000.0
2008-08-08 18:30:00,0.7831,0.78315,0.78235,0.78285,1787600000.0
2008-08-08 18:45:00,0.78285,0.78345,0.78265,0.78345,1518200000.0
2008-08-08 19:00:00,0.78345,0.7835,0.7831,0.7832,1068700000.0
2008-08-08 19:15:00,0.78315,0.78315,0.78245,0.78245,1044600000.0
2008-08-08 19:30:00,0.78245,0.78285,0.78245,0.7826,1091700000.0
2008-08-08 19:45:00,0.78255,0.7829,0.78245,0.7826,898300000.0
2008-08-08 20:00:00,0.78255,0.78265,0.78245,0.78245,882000000.0
2008-08-08 20:15:00,0.78245,0.7826,0.78235,0.78245,1156200000.0
2008-08-08 20:30:00,0.78245,0.78255,0.7821,0.78225,1037400000.0
2008-08-08 20:45:00,0.78225,0.7824,0.7817,0.78195,1396600000.0
2008-08-08 21:00:00,0.78195,0.7822,0.78155,0.7817,1271500000.0
2008-08-08 21:15:00,0.7817,0.7821,0.7814,0.78205,996200000.0
2008-08-08 21:30:00,0.78205,0.7822,0.7815,0.78155,1047500000.0
2008-08-08 21:45:00,0.78155,0.7821,0.78135,0.782,900000000.0
2008-08-08 22:00:00,0.78205,0.7821,0.78155,0.7817,765800000.0
2008-08-08 22:15:00,0.78165,0.78195,0.7815,0.7816,503200000.0
2008-08-08 22:30:00,0.78165,0.78185,0.7814,0.7815,1793299999.0
2008-08-08 22:45:00,0.7815,0.78155,0.78105,0.7811,4285599983.0
2008-08-10 23:00:00,0.78061,0.7813,0.7796,0.7811,839800000.0
2008-08-10 23:15:00,0.7811,0.7814,0.78005,0.7809,384900000.0
2008-08-10 23:30:00,0.78084,0.7811,0.78068,0.7809,778900001.0
2008-08-10 23:45:00,0.7809,0.78105,0.7806,0.78095,363100000.0
2008-08-11 00:00:00,0.781,0.78135,0.7808,0.78115,463500000.0
2008-08-11 00:15:00,0.7811,0.78115,0.7806,0.78095,1434100000.0
2008-08-11 00:30:00,0.7809,0.7814,0.78085,0.781,1565800000.0
2008-08-11 00:45:00,0.78105,0.7813,0.78045,0.78045,1815500000.0
2008-08-11 01:00:00,0.7805,0.7809,0.7804,0.7806,2197500001.0
2008-08-11 01:15:00,0.78065,0.7808,0.78025,0.7805,1467600000.0
2008-08-11 01:30:00,0.7805,0.78145,0.7801,0.7814,2693100003.0
2008-08-11 01:45:00,0.7814,0.78155,0.7799,0.7802,6150200001.0
2008-08-11 02:00:00,0.7802,0.7807,0.7798,0.78,4706800039.0
2008-08-11 02:15:00,0.78,0.7807,0.78,0.7803,3729200012.0
2008-08-11 02:30:00,0.7804,0.7804,0.78,0.7802,3019800010.0
2008-08-11 02:45:00,0.7802,0.78065,0.7801,0.7802,1802799996.0
2008-08-11 03:00:00,0.7802,0.7811,0.78005,0.78105,2997600004.0
2008-08-11 03:15:00,0.78105,0.7811,0.7799,0.78025,4367800003.0
2008-08-11 03:30:00,0.78025,0.78055,0.7799,0.78,2278600000.0
2008-08-11 03:45:00,0.78,0.7802,0.77985,0.78,1589600000.0
2008-08-11 04:00:00,0.78,0.78075,0.78,0.7807,943200000.0
2008-08-11 04:15:00,0.78065,0.78075,0.78035,0.78055,1377100000.0
2008-08-11 04:30:00,0.78055,0.7808,0.78025,0.7807,864400000.0
2008-08-11 04:45:00,0.7807,0.7807,0.7804,0.7805,582800000.0
2008-08-11 05:00:00,0.7805,0.7807,0.78015,0.7803,947400000.0
2008-08-11 05:15:00,0.7803,0.7807,0.77983,0.7806,946400000.0
2008-08-11 05:30:00,0.7806,0.7807,0.7803,0.78045,1231400000.0
2008-08-11 05:45:00,0.78045,0.78055,0.7803,0.78035,709000000.0
2008-08-11 06:00:00,0.78035,0.7805,0.78,0.7802,1714800001.0
2008-08-11 06:15:00,0.7802,0.7803,0.78,0.78025,1883000003.0
2008-08-11 06:30:00,0.78025,0.78055,0.7801,0.78055,622900000.0
2008-08-11 06:45:00,0.78055,0.78055,0.78005,0.78035,1162600001.0
2008-08-11 07:00:00,0.78035,0.7808,0.7803,0.7806,1313200000.0
2008-08-11 07:15:00,0.7806,0.7807,0.7803,0.7805,879100000.0
2008-08-11 07:30:00,0.7805,0.78115,0.7805,0.78115,1321100000.0
2008-08-11 07:45:00,0.78115,0.78115,0.78015,0.7807,2171800000.0
2008-08-11 08:00:00,0.78075,0.78125,0.78035,0.7811,1513200000.0
2008-08-11 08:15:00,0.78115,0.78155,0.77985,0.78085,2254500006.0
2008-08-11 08:30:00,0.78085,0.78095,0.77975,0.7799,3656499999.0
2008-08-11 08:45:00,0.77995,0.781,0.77975,0.7807,3075800001.0
2008-08-11 09:00:00,0.7807,0.78155,0.78045,0.78131,3968899999.0
2008-08-11 09:15:00,0.78131,0.78163,0.78081,0.78147,3986100000.0
2008-08-11 09:30:00,0.78157,0.782,0.78103,0.78175,2387400000.0
2008-08-11 09:45:00,0.78175,0.7824,0.7814,0.782,7063099992.0
2008-08-11 10:00:00,0.782,0.783,0.78165,0.7829,15841700003.0
2008-08-11 10:15:00,0.7829,0.78355,0.78265,0.78315,10508100001.0
2008-08-11 10:30:00,0.7832,0.78375,0.78275,0.7829,14804700004.0
2008-08-11 10:45:00,0.7829,0.7835,0.7829,0.7833,11392200011.0
2008-08-11 11:00:00,0.78325,0.7835,0.78305,0.78315,12208499998.0
2008-08-11 11:15:00,0.78315,0.78325,0.7828,0.7829,5896699992.0
2008-08-11 11:30:00,0.78295,0.783,0.78205,0.78205,6100799996.0
2008-08-11 11:45:00,0.78205,0.78255,0.78175,0.78245,2756100001.0
2008-08-11 12:00:00,0.78245,0.7826,0.78165,0.78165,2103600001.0
2008-08-11 12:15:00,0.78165,0.78185,0.7812,0.7813,2638400000.0
2008-08-11 12:30:00,0.78125,0.78165,0.7812,0.7815,1715800000.0
2008-08-11 12:45:00,0.7815,0.7815,0.78105,0.7813,1737600000.0
2008-08-11 13:00:00,0.7813,0.78145,0.78055,0.78135,2371700000.0
2008-08-11 13:15:00,0.78135,0.7814,0.78095,0.78115,2112900000.0
2008-08-11 13:30:00,0.7812,0.78135,0.781,0.78115,2693300000.0
2008-08-11 13:45:00,0.78115,0.78145,0.7811,0.78135,1464300000.0
2008-08-11 14:00:00,0.7813,0.7817,0.78115,0.7816,1526400000.0
2008-08-11 14:15:00,0.7816,0.782,0.7814,0.7815,2308600000.0
2008-08-11 14:30:00,0.7815,0.78155,0.78135,0.7814,2161800000.0
2008-08-11 14:45:00,0.7814,0.7814,0.78075,0.78075,3461300000.0
2008-08-11 15:00:00,0.78075,0.7811,0.7805,0.78095,3776700000.0
2008-08-11 15:15:00,0.78095,0.7813,0.7806,0.7813,3417300000.0
2008-08-11 15:30:00,0.7813,0.78175,0.78125,0.7815,3589800000.0
2008-08-11 15:45:00,0.7815,0.7817,0.78145,0.7816,2677400000.0
2008-08-11 16:00:00,0.7816,0.7817,0.78145,0.78155,3206600000.0
2008-08-11 16:15:00,0.78155,0.78175,0.78115,0.7817,2715200000.0
2008-08-11 16:30:00,0.7817,0.7824,0.7817,0.782,3569500000.0
2008-08-11 16:45:00,0.782,0.7825,0.782,0.78215,2676500000.0
2008-08-11 17:00:00,0.78215,0.78245,0.782,0.7821,3483400000.0
2008-08-11 17:15:00,0.7821,0.7829,0.78205,0.78205,2832800000.0
2008-08-11 17:30:00,0.78205,0.78215,0.7818,0.78205,3427800000.0
2008-08-11 17:45:00,0.78205,0.7821,0.7813,0.7814,4529200000.0
2008-08-11 18:00:00,0.78135,0.7814,0.78055,0.7811,4427300002.0
2008-08-11 18:15:00,0.78115,0.78115,0.78045,0.7805,3896400000.0
2008-08-11 18:30:00,0.7805,0.78135,0.78035,0.78065,4551500000.0
2008-08-11 18:45:00,0.7807,0.78105,0.78055,0.78105,2499700000.0
2008-08-11 19:00:00,0.781,0.78115,0.7805,0.78065,1893600000.0
2008-08-11 19:15:00,0.78065,0.78115,0.7804,0.78075,3030299999.0
2008-08-11 19:30:00,0.7807,0.781,0.7801,0.7808,4700499996.0
2008-08-11 19:45:00,0.7808,0.78085,0.78035,0.7805,3444100000.0
2008-08-11 20:00:00,0.78045,0.78085,0.78015,0.7804,2741900000.0
2008-08-11 20:15:00,0.7804,0.7808,0.7804,0.7806,2582900000.0
2008-08-11 20:30:00,0.7806,0.78065,0.7801,0.78025,2983100000.0
2008-08-11 20:45:00,0.78025,0.78095,0.78015,0.78075,2231700000.0
2008-08-11 21:00:00,0.78075,0.78085,0.78045,0.7805,1672700000.0
2008-08-11 21:15:00,0.7805,0.7805,0.78005,0.78015,2207300000.0
2008-08-11 21:30:00,0.78015,0.78045,0.7801,0.78025,2014300000.0
2008-08-11 21:45:00,0.78035,0.7804,0.78005,0.78005,1608399999.0
2008-08-11 22:00:00,0.78005,0.7803,0.7799,0.7801,1638500000.0
2008-08-11 22:15:00,0.7801,0.7802,0.78005,0.78015,704500000.0
2008-08-11 22:30:00,0.7801,0.78025,0.7799,0.78005,811100000.0
2008-08-11 22:45:00,0.7801,0.7802,0.77985,0.7802,1423000000.0
2008-08-11 23:00:00,0.78025,0.78025,0.77992,0.78,296800002.0
2008-08-11 23:15:00,0.78,0.7801,0.7798,0.7798,1070900000.0
2008-08-11 23:30:00,0.7798,0.7798,0.7795,0.7796,1935500007.0
2008-08-11 23:45:00,0.7796,0.77975,0.7795,0.7795,2044499997.0
2008-08-12 00:00:00,0.7796,0.78045,0.7795,0.7804,2806400006.0
2008-08-12 00:15:00,0.7804,0.7805,0.77987,0.77995,2812300003.0
2008-08-12 00:30:00,0.77995,0.78035,0.77995,0.7802,2114900003.0
2008-08-12 00:45:00,0.7802,0.78035,0.78,0.7801,1332100003.0
2008-08-12 01:00:00,0.7801,0.7801,0.7794,0.7795,3844099989.0
2008-08-12 01:15:00,0.7795,0.77975,0.7795,0.7797,2544099976.0
2008-08-12 01:30:00,0.77965,0.7805,0.77955,0.78035,2680099997.0
2008-08-12 01:45:00,0.78025,0.7803,0.7797,0.77985,2252499998.0
2008-08-12 02:00:00,0.77985,0.78055,0.77985,0.7805,3147500007.0
2008-08-12 02:15:00,0.7805,0.7806,0.7803,0.7805,1608200000.0
2008-08-12 02:30:00,0.7805,0.78055,0.7803,0.7804,1010300000.0
2008-08-12 02:45:00,0.7804,0.78055,0.78025,0.78045,1784399999.0
2008-08-12 03:00:00,0.78045,0.7806,0.77955,0.77995,5682899999.0
2008-08-12 03:15:00,0.77995,0.7804,0.7797,0.7803,4884300000.0
2008-08-12 03:30:00,0.7803,0.7808,0.7802,0.7802,2213699999.0
2008-08-12 03:45:00,0.7802,0.78035,0.77995,0.77995,2271200000.0
2008-08-12 04:00:00,0.77985,0.78025,0.7798,0.7801,1479500000.0
2008-08-12 04:15:00,0.78015,0.78015,0.77975,0.77995,2074400001.0
2008-08-12 04:30:00,0.77995,0.78015,0.77969,0.78,1109300000.0
2008-08-12 04:45:00,0.78,0.7806,0.78,0.7806,1285899999.0
2008-08-12 05:00:00,0.7806,0.7806,0.78015,0.78015,988200000.0
2008-08-12 05:15:00,0.78015,0.78025,0.78,0.7801,1201500004.0
2008-08-12 05:30:00,0.7801,0.78025,0.7801,0.7801,584699999.0
2008-08-12 05:45:00,0.7801,0.78035,0.77993,0.78015,1238700000.0
2008-08-12 06:00:00,0.78015,0.78065,0.7801,0.78055,1525999998.0
2008-08-12 06:15:00,0.78055,0.7808,0.78035,0.7806,1927500001.0
2008-08-12 06:30:00,0.7806,0.78145,0.7806,0.78125,2985999999.0
2008-08-12 06:45:00,0.7812,0.7815,0.78105,0.78135,2382099996.0
2008-08-12 07:00:00,0.78135,0.7818,0.7812,0.7813,2866099999.0
2008-08-12 07:15:00,0.7813,0.7818,0.78125,0.7813,2776500000.0
2008-08-12 07:30:00,0.7813,0.78135,0.7805,0.78065,5837999998.0
2008-08-12 07:45:00,0.78065,0.78095,0.7799,0.78065,8057299996.0
2008-08-12 08:00:00,0.78065,0.7816,0.7804,0.78085,3662400001.0
2008-08-12 08:15:00,0.7809,0.78175,0.7808,0.7817,4040400000.0
2008-08-12 08:30:00,0.7817,0.78195,0.7812,0.78165,5230400000.0
2008-08-12 08:45:00,0.7817,0.78195,0.78125,0.7819,5397100000.0
2008-08-12 09:00:00,0.7819,0.78215,0.7813,0.782,7977199997.0
2008-08-12 09:15:00,0.78205,0.78295,0.782,0.78265,10485099997.0
2008-08-12 09:30:00,0.78265,0.7832,0.78215,0.7822,11204499993.0
2008-08-12 09:45:00,0.7822,0.78275,0.7818,0.78275,11772399989.0
2008-08-12 10:00:00,0.7827,0.7829,0.78145,0.78145,11903099994.0
2008-08-12 10:15:00,0.78145,0.78235,0.78135,0.7823,9945999993.0
2008-08-12 10:30:00,0.7821,0.7828,0.7804,0.7827,10517100016.0
2008-08-12 10:45:00,0.7827,0.7839,0.7827,0.78335,13362402506.0
2008-08-12 11:00:00,0.78335,0.7849,0.7833,0.78415,15150100004.0
2008-08-12 11:15:00,0.7842,0.78475,0.78365,0.78465,9991499996.0
2008-08-12 11:30:00,0.78465,0.78525,0.7834,0.7835,10981199959.0
2008-08-12 11:45:00,0.7835,0.78395,0.78275,0.7831,10591999980.0
2008-08-12 12:00:00,0.7831,0.78345,0.78295,0.783,8721599983.0
2008-08-12 12:15:00,0.783,0.78335,0.78295,0.78325,6823600002.0
2008-08-12 12:30:00,0.78325,0.78345,0.7826,0.7832,7464199996.0
2008-08-12 12:45:00,0.7832,0.7834,0.78255,0.7827,10257499987.0
2008-08-12 13:00:00,0.7827,0.7834,0.7826,0.78315,6912699965.0
2008-08-12 13:15:00,0.78315,0.78335,0.783,0.7832,7854899996.0
2008-08-12 13:30:00,0.7832,0.784,0.7832,0.7839,9831899987.0
2008-08-12 13:45:00,0.7839,0.7844,0.78375,0.78395,9650400001.0
2008-08-12 14:00:00,0.78395,0.7844,0.78385,0.7844,10201499995.0
2008-08-12 14:15:00,0.78435,0.78495,0.7839,0.78405,12362799981.0
2008-08-12 14:30:00,0.78405,0.78475,0.7837,0.7843,12716199999.0
2008-08-12 14:45:00,0.78435,0.78455,0.78385,0.7844,11130299997.0
2008-08-12 15:00:00,0.7844,0.78505,0.7844,0.7848,10206299999.0
2008-08-12 15:15:00,0.7848,0.785,0.78425,0.7843,10279100005.0
2008-08-12 15:30:00,0.7843,0.7846,0.78395,0.78395,8842800008.0
2008-08-12 15:45:00,0.78395,0.78445,0.7839,0.78415,8233199999.0
2008-08-12 16:00:00,0.7841,0.7844,0.7839,0.7839,8604099996.0
2008-08-12 16:15:00,0.7839,0.78405,0.7837,0.78395,9941100009.0
2008-08-12 16:30:00,0.78395,0.7846,0.78385,0.78445,9687199992.0
2008-08-12 16:45:00,0.78445,0.7846,0.78395,0.78415,7766899993.0
2008-08-12 17:00:00,0.78415,0.7847,0.78405,0.78425,10116638876.0
2008-08-12 17:15:00,0.7843,0.7844,0.78385,0.7842,6449800000.0
2008-08-12 17:30:00,0.7842,0.7844,0.78395,0.78415,5296200003.0
2008-08-12 17:45:00,0.78415,0.78445,0.784,0.7842,4339900001.0
2008-08-12 18:00:00,0.7842,0.7845,0.78415,0.78425,4562199999.0
2008-08-12 18:15:00,0.78425,0.7843,0.78375,0.78415,4322500000.0
2008-08-12 18:30:00,0.78415,0.78455,0.7839,0.78395,3900999998.0
2008-08-12 18:45:00,0.78395,0.7841,0.7838,0.78385,4409099999.0
2008-08-12 19:00:00,0.78385,0.78425,0.7837,0.78415,3601800000.0
2008-08-12 19:15:00,0.78415,0.78475,0.78415,0.78465,3782699995.0
2008-08-12 19:30:00,0.78465,0.7849,0.78435,0.78465,3434899997.0
2008-08-12 19:45:00,0.78465,0.7851,0.7845,0.785,2284500000.0
2008-08-12 20:00:00,0.78505,0.78525,0.78495,0.7852,2631000000.0
2008-08-12 20:15:00,0.7852,0.7853,0.78485,0.785,3571599999.0
2008-08-12 20:30:00,0.78505,0.78515,0.7849,0.7851,2131500000.0
2008-08-12 20:45:00,0.7851,0.78525,0.7849,0.78515,2903400001.0
2008-08-12 21:00:00,0.78515,0.7858,0.78485,0.7858,4299799999.0
2008-08-12 21:15:00,0.7858,0.7862,0.7857,0.7861,3663000000.0
2008-08-12 21:30:00,0.7861,0.7869,0.78605,0.7867,3030900000.0
2008-08-12 21:45:00,0.7867,0.7867,0.78635,0.78645,1566900000.0
2008-08-12 22:00:00,0.78645,0.7868,0.7864,0.78665,1767300000.0
2008-08-12 22:15:00,0.78665,0.78735,0.78665,0.78695,2206199999.0
2008-08-12 22:30:00,0.78695,0.78705,0.7866,0.7868,1356467500.0
2008-08-12 22:45:00,0.7868,0.787,0.78665,0.78685,999437500.0
2008-08-12 23:00:00,0.78685,0.78685,0.78635,0.78655,519899998.0
2008-08-12 23:15:00,0.78655,0.78675,0.78645,0.78675,578000000.0
2008-08-12 23:30:00,0.7868,0.7868,0.78645,0.7865,799900000.0
2008-08-12 23:45:00,0.7865,0.7868,0.78645,0.7866,469600000.0
2008-08-13 00:00:00,0.78665,0.7871,0.78655,0.78695,705700000.0
2008-08-13 00:15:00,0.78695,0.787,0.78665,0.7867,658400000.0
2008-08-13 00:30:00,0.7867,0.78695,0.7866,0.7866,410500000.0
2008-08-13 00:45:00,0.7866,0.7867,0.78645,0.7865,451600000.0
2008-08-13 01:00:00,0.78645,0.78655,0.78605,0.7861,1257400000.0
2008-08-13 01:15:00,0.7861,0.78615,0.7857,0.7859,630900000.0
2008-08-13 01:30:00,0.78595,0.786,0.78535,0.78545,497000000.0
2008-08-13 01:45:00,0.78545,0.786,0.78525,0.7855,538700000.0
2008-08-13 02:00:00,0.7855,0.78575,0.78545,0.7857,691500000.0
2008-08-13 02:15:00,0.78575,0.78575,0.78525,0.7853,1465300001.0
2008-08-13 02:30:00,0.7853,0.78625,0.7853,0.78625,2217600000.0
2008-08-13 02:45:00,0.78625,0.7868,0.786,0.7867,2028799999.0
2008-08-13 03:00:00,0.7867,0.7867,0.78605,0.7863,1642499999.0
2008-08-13 03:15:00,0.7863,0.7866,0.78605,0.7862,1058000000.0
2008-08-13 03:30:00,0.7862,0.78655,0.7861,0.78625,1292700000.0
2008-08-13 03:45:00,0.7862,0.7867,0.7858,0.7867,574400000.0
2008-08-13 04:00:00,0.78665,0.7872,0.78645,0.78645,812200000.0
2008-08-13 04:15:00,0.78645,0.7876,0.78645,0.78715,4690400000.0
2008-08-13 04:30:00,0.7872,0.78795,0.7871,0.78775,2480600000.0
2008-08-13 04:45:00,0.78775,0.78845,0.7874,0.78805,2076699999.0
2008-08-13 05:00:00,0.7881,0.7882,0.7875,0.78755,1920299999.0
2008-08-13 05:15:00,0.78755,0.78805,0.78735,0.7879,2300299999.0
2008-08-13 05:30:00,0.7879,0.7879,0.78705,0.78715,1233300000.0
2008-08-13 05:45:00,0.78715,0.7872,0.78625,0.7864,2849800000.0
2008-08-13 06:00:00,0.7864,0.78645,0.78595,0.7864,2114000000.0
2008-08-13 06:15:00,0.7864,0.78665,0.78625,0.78655,1223000000.0
2008-08-13 06:30:00,0.78655,0.7866,0.78625,0.78645,1051300000.0
2008-08-13 06:45:00,0.7864,0.7868,0.78625,0.78635,1352300000.0
2008-08-13 07:00:00,0.7864,0.7864,0.7859,0.78615,1352500000.0
2008-08-13 07:15:00,0.78615,0.7865,0.786,0.7863,1259500000.0
2008-08-13 07:30:00,0.7863,0.78695,0.7861,0.78675,1206600000.0
2008-08-13 07:45:00,0.78675,0.7879,0.78655,0.7867,2719099997.0
2008-08-13 08:00:00,0.7867,0.78765,0.78585,0.78755,3329500000.0
2008-08-13 08:15:00,0.78755,0.7877,0.78705,0.7873,3700000000.0
2008-08-13 08:30:00,0.7873,0.7875,0.787,0.787,3095700000.0
2008-08-13 08:45:00,0.787,0.7874,0.7868,0.7871,3951200000.0
2008-08-13 09:00:00,0.7871,0.7872,0.78645,0.78655,4810900000.0
2008-08-13 09:15:00,0.78655,0.78715,0.7864,0.78695,5592300000.0
2008-08-13 09:30:00,0.78695,0.787,0.786,0.78615,9731999999.0
2008-08-13 09:45:00,0.78615,0.7865,0.7859,0.786,8004799999.0
2008-08-13 10:00:00,0.786,0.7862,0.78575,0.78605,5725000000.0
2008-08-13 10:15:00,0.78605,0.7865,0.78565,0.7861,4241500002.0
2008-08-13 10:30:00,0.7861,0.787,0.78525,0.7856,4699699996.0
2008-08-13 10:45:00,0.78565,0.7859,0.78525,0.7858,3301499999.0
2008-08-13 11:00:00,0.7858,0.78605,0.7851,0.78595,4421700000.0
2008-08-13 11:15:00,0.78595,0.7862,0.7856,0.7861,4253000000.0
2008-08-13 11:30:00,0.7861,0.79065,0.7861,0.7904,6732100002.0
2008-08-13 11:45:00,0.7904,0.79245,0.7904,0.79185,5384602499.0
2008-08-13 12:00:00,0.79185,0.79365,0.79175,0.7929,6934100004.0
2008-08-13 12:15:00,0.7929,0.79315,0.7916,0.79195,6601099994.0
2008-08-13 12:30:00,0.792,0.79255,0.79165,0.7923,4816699996.0
2008-08-13 12:45:00,0.7923,0.793,0.792,0.7927,6318299999.0
2008-08-13 13:00:00,0.7927,0.7934,0.79265,0.7932,3971599998.0
2008-08-13 13:15:00,0.7932,0.7932,0.7925,0.7925,3102400000.0
2008-08-13 13:30:00,0.7925,0.79395,0.7925,0.7938,3874599999.0
2008-08-13 13:45:00,0.79385,0.79405,0.7934,0.7936,3027500001.0
2008-08-13 14:00:00,0.7936,0.79425,0.79345,0.7942,2830500000.0
2008-08-13 14:15:00,0.7942,0.7945,0.7937,0.794,4720799998.0
2008-08-13 14:30:00,0.794,0.79465,0.7937,0.79415,5231900000.0
2008-08-13 14:45:00,0.7942,0.79485,0.7942,0.7946,3682999999.0
2008-08-13 15:00:00,0.7946,0.7949,0.79445,0.79455,4690900001.0
2008-08-13 15:15:00,0.79455,0.79555,0.79455,0.79525,5340767499.0
2008-08-13 15:30:00,0.79525,0.79555,0.795,0.79525,5235500005.0
2008-08-13 15:45:00,0.79525,0.7957,0.79505,0.7956,5312300001.0
2008-08-13 16:00:00,0.7956,0.7961,0.79515,0.796,6180249911.0
2008-08-13 16:15:00,0.796,0.79635,0.79525,0.79545,5447500000.0
2008-08-13 16:30:00,0.79545,0.79715,0.7954,0.7969,5827999997.0
2008-08-13 16:45:00,0.7969,0.79735,0.79655,0.79705,5480300004.0
2008-08-13 17:00:00,0.7971,0.7973,0.7969,0.7971,4166500002.0
2008-08-13 17:15:00,0.7971,0.79725,0.7969,0.79705,3596400001.0
2008-08-13 17:30:00,0.79705,0.7973,0.79675,0.7968,2694000000.0
2008-08-13 17:45:00,0.7968,0.79745,0.7968,0.7972,2942200000.0
2008-08-13 18:00:00,0.7972,0.79745,0.797,0.7973,3569300001.0
2008-08-13 18:15:00,0.7973,0.7976,0.79715,0.79735,4192200000.0
2008-08-13 18:30:00,0.7974,0.7976,0.79725,0.79745,4335400000.0
2008-08-13 18:45:00,0.79745,0.7978,0.79725,0.7973,4635899998.0
2008-08-13 19:00:00,0.7973,0.7979,0.79725,0.79775,3363600000.0
2008-08-13 19:15:00,0.79775,0.79775,0.7972,0.79755,4510500000.0
2008-08-13 19:30:00,0.79755,0.7979,0.79725,0.7977,4540800002.0
2008-08-13 19:45:00,0.7977,0.7985,0.79745,0.7977,3818600000.0
2008-08-13 20:00:00,0.7977,0.7979,0.79755,0.7979,2881400000.0
2008-08-13 20:15:00,0.79785,0.79815,0.7977,0.7981,2534199996.0
2008-08-13 20:30:00,0.7981,0.7981,0.79775,0.7978,1641300000.0
2008-08-13 20:45:00,0.7978,0.7982,0.7974,0.7974,2530700000.0
2008-08-13 21:00:00,0.7974,0.7981,0.7974,0.798,2811499999.0
2008-08-13 21:15:00,0.798,0.7985,0.798,0.79825,2086800000.0
2008-08-13 21:30:00,0.79825,0.7985,0.798,0.79805,2500400000.0
2008-08-13 21:45:00,0.79805,0.79805,0.79735,0.798,2417500000.0
2008-08-13 22:00:00,0.798,0.7984,0.79795,0.79815,1327000000.0
2008-08-13 22:15:00,0.79815,0.7983,0.7978,0.7978,1522700000.0
2008-08-13 22:30:00,0.7978,0.7978,0.79725,0.7974,1522700000.0
2008-08-13 22:45:00,0.7974,0.7977,0.79725,0.7975,839600000.0
2008-08-13 23:00:00,0.79755,0.7979,0.7974,0.79759,356900000.0
2008-08-13 23:15:00,0.7978,0.7983,0.7978,0.79815,341600000.0
2008-08-13 23:30:00,0.7982,0.7985,0.79815,0.79815,188500000.0
2008-08-13 23:45:00,0.79815,0.79835,0.79792,0.7982,192700000.0
2008-08-14 00:00:00,0.7982,0.79855,0.7981,0.7984,278500000.0
2008-08-14 00:15:00,0.7984,0.7984,0.7978,0.79795,402400001.0
2008-08-14 00:30:00,0.79795,0.798,0.7977,0.7977,374899999.0
2008-08-14 00:45:00,0.7978,0.7991,0.7977,0.799,1118188502.0
2008-08-14 01:00:00,0.799,0.7991,0.7984,0.7984,2871599999.0
2008-08-14 01:15:00,0.79845,0.79855,0.7982,0.7982,1769899997.0
2008-08-14 01:30:00,0.7982,0.79865,0.79805,0.7983,2334199983.0
2008-08-14 01:45:00,0.79835,0.7985,0.798,0.7981,3231000004.0
2008-08-14 02:00:00,0.7981,0.7981,0.79745,0.7976,2413399999.0
2008-08-14 02:15:00,0.7976,0.7981,0.7976,0.7979,3068299994.0
2008-08-14 02:30:00,0.7979,0.798,0.7974,0.79755,3264299999.0
2008-08-14 02:45:00,0.79755,0.79805,0.7975,0.79785,2728399999.0
2008-08-14 03:00:00,0.79785,0.7979,0.7974,0.79755,4465000001.0
2008-08-14 03:15:00,0.79755,0.7978,0.7974,0.7975,4984300002.0
2008-08-14 03:30:00,0.79745,0.79835,0.7972,0.7979,8990900017.0
2008-08-14 03:45:00,0.7979,0.7979,0.7973,0.7974,3358000000.0
2008-08-14 04:00:00,0.7974,0.7979,0.7973,0.79735,4471200016.0
2008-08-14 04:15:00,0.79735,0.7981,0.79735,0.79785,3929200005.0
2008-08-14 04:30:00,0.79785,0.79815,0.7974,0.7977,5105100004.0
2008-08-14 04:45:00,0.7977,0.7977,0.7975,0.7976,3233199993.0
2008-08-14 05:00:00,0.7976,0.79775,0.79745,0.79745,2132300000.0
2008-08-14 05:15:00,0.7975,0.79751,0.7973,0.7973,1737900002.0
2008-08-14 05:30:00,0.7973,0.79765,0.79725,0.79745,3931999987.0
2008-08-14 05:45:00,0.79745,0.7975,0.7972,0.7973,2685199990.0
2008-08-14 06:00:00,0.7973,0.7979,0.7972,0.7976,3832099998.0
2008-08-14 06:15:00,0.7976,0.79775,0.7972,0.7976,3099800003.0
2008-08-14 06:30:00,0.79755,0.7979,0.7974,0.7974,4757200014.0
2008-08-14 06:45:00,0.7974,0.7975,0.797,0.797,4329100000.0
2008-08-14 07:00:00,0.797,0.797,0.79625,0.79635,4358000002.0
2008-08-14 07:15:00,0.79635,0.79655,0.79625,0.7965,3090100001.0
2008-08-14 07:30:00,0.7965,0.79665,0.7964,0.7966,2354099994.0
2008-08-14 07:45:00,0.79655,0.7967,0.7961,0.7967,4875499993.0
2008-08-14 08:00:00,0.7967,0.798,0.7967,0.7973,5401476995.0
2008-08-14 08:15:00,0.7973,0.79795,0.797,0.7973,3134299994.0
2008-08-14 08:30:00,0.7973,0.7981,0.7967,0.797,4132100002.0
2008-08-14 08:45:00,0.79705,0.7976,0.79655,0.7974,4565200000.0
2008-08-14 09:00:00,0.7974,0.7979,0.7966,0.7975,5226300001.0
2008-08-14 09:15:00,0.7975,0.79815,0.79735,0.7977,4435100000.0
2008-08-14 09:30:00,0.7977,0.7982,0.7974,0.7976,4397500001.0
2008-08-14 09:45:00,0.7976,0.79805,0.7973,0.79755,5002100000.0
2008-08-14 10:00:00,0.79755,0.79755,0.79675,0.7973,4888000000.0
2008-08-14 10:15:00,0.7973,0.79775,0.79685,0.79695,3782700000.0
2008-08-14 10:30:00,0.79695,0.7971,0.79665,0.79695,2223900000.0
2008-08-14 10:45:00,0.79695,0.797,0.79545,0.79545,3291000000.0
2008-08-14 11:00:00,0.79545,0.7971,0.79545,0.7968,2893600001.0
2008-08-14 11:15:00,0.7968,0.79705,0.79665,0.79675,3468000000.0
2008-08-14 11:30:00,0.7967,0.797,0.7964,0.7967,2679288500.0
2008-08-14 11:45:00,0.7967,0.79715,0.79665,0.79695,2342500000.0
2008-08-14 12:00:00,0.7969,0.7973,0.79685,0.79695,2655400001.0
2008-08-14 12:15:00,0.7969,0.7969,0.79585,0.7963,2800200000.0
2008-08-14 12:30:00,0.7963,0.79685,0.7961,0.7964,2524800000.0
2008-08-14 12:45:00,0.7964,0.7965,0.7959,0.7959,2624099999.0
2008-08-14 13:00:00,0.796,0.79625,0.7954,0.79575,2675500001.0
2008-08-14 13:15:00,0.79575,0.79585,0.79525,0.79535,3603300002.0
2008-08-14 13:30:00,0.79535,0.79605,0.79495,0.79605,4059100000.0
2008-08-14 13:45:00,0.79605,0.79625,0.7955,0.79565,4215100001.0
2008-08-14 14:00:00,0.7957,0.79575,0.7952,0.79525,3396000000.0
2008-08-14 14:15:00,0.79525,0.7956,0.79525,0.7953,4233400000.0
2008-08-14 14:30:00,0.7953,0.79625,0.79495,0.7955,6878800014.0
2008-08-14 14:45:00,0.7955,0.79575,0.7947,0.7947,5690900000.0
2008-08-14 15:00:00,0.79475,0.7953,0.7946,0.79505,4623100004.0
2008-08-14 15:15:00,0.79505,0.796,0.79505,0.7957,3476100001.0
2008-08-14 15:30:00,0.7957,0.79605,0.79535,0.79565,3476400000.0
2008-08-14 15:45:00,0.79565,0.7959,0.79525,0.7954,3997499998.0
2008-08-14 16:00:00,0.7954,0.79545,0.79515,0.7952,2669200000.0
2008-08-14 16:15:00,0.7952,0.7956,0.7951,0.7954,3644800004.0
2008-08-14 16:30:00,0.7954,0.79585,0.7939,0.7945,4182100001.0
2008-08-14 16:45:00,0.7945,0.7947,0.79375,0.79425,3780200000.0
2008-08-14 17:00:00,0.7943,0.79475,0.79415,0.79455,3414000000.0
2008-08-14 17:15:00,0.7946,0.7946,0.79405,0.79435,3247000002.0
2008-08-14 17:30:00,0.79435,0.79445,0.79385,0.7943,3021299999.0
2008-08-14 17:45:00,0.79425,0.79435,0.79365,0.79385,2831599999.0
2008-08-14 18:00:00,0.7938,0.794,0.79285,0.79315,4767899998.0
2008-08-14 18:15:00,0.79315,0.7933,0.7928,0.79305,3170700000.0
2008-08-14 18:30:00,0.79305,0.7931,0.7914,0.79185,6031500002.0
2008-08-14 18:45:00,0.79185,0.7925,0.7915,0.79245,3593700000.0
2008-08-14 19:00:00,0.79245,0.7928,0.7922,0.7926,3391899999.0
2008-08-14 19:15:00,0.79265,0.79285,0.7923,0.79235,1942800000.0
2008-08-14 19:30:00,0.79235,0.79265,0.79215,0.79255,2226300000.0
2008-08-14 19:45:00,0.7925,0.793,0.7925,0.79285,1596400000.0
2008-08-14 20:00:00,0.79285,0.7929,0.79255,0.7929,1540400000.0
2008-08-14 20:15:00,0.79285,0.79315,0.7928,0.793,1593700000.0
2008-08-14 20:30:00,0.793,0.7932,0.79295,0.79315,1383400000.0
2008-08-14 20:45:00,0.79315,0.7932,0.7929,0.79295,2187300000.0
2008-08-14 21:00:00,0.79295,0.7935,0.79295,0.7934,2288900000.0
2008-08-14 21:15:00,0.7934,0.7934,0.79275,0.79275,1672300000.0
2008-08-14 21:30:00,0.79275,0.79315,0.7927,0.793,2251900000.0
2008-08-14 21:45:00,0.793,0.7931,0.79285,0.793,1238500000.0
2008-08-14 22:00:00,0.793,0.79305,0.79255,0.7926,1199999999.0
2008-08-14 22:15:00,0.7926,0.79265,0.79235,0.79245,1033200000.0
2008-08-14 22:30:00,0.7924,0.79255,0.7923,0.7923,639900000.0
2008-08-14 22:45:00,0.79235,0.79295,0.79225,0.7928,707100000.0
2008-08-14 23:00:00,0.7927,0.79275,0.79215,0.7922,343300000.0
2008-08-14 23:15:00,0.79225,0.7927,0.79205,0.79225,477400000.0
2008-08-14 23:30:00,0.79225,0.7924,0.79145,0.79205,1006000000.0
2008-08-14 23:45:00,0.79195,0.7923,0.7919,0.79195,611200000.0
2008-08-15 00:00:00,0.792,0.7924,0.792,0.7923,91700000.0
2008-08-15 00:15:00,0.7923,0.79255,0.7921,0.79255,271899998.0
2008-08-15 00:30:00,0.79255,0.7927,0.79185,0.79195,591400001.0
2008-08-15 00:45:00,0.792,0.7922,0.7915,0.79175,774700000.0
2008-08-15 01:00:00,0.7918,0.7923,0.7918,0.79225,633300001.0
2008-08-15 01:15:00,0.7922,0.79225,0.79135,0.79145,2036499999.0
2008-08-15 01:30:00,0.79145,0.7918,0.7911,0.7917,1885700000.0
2008-08-15 01:45:00,0.7917,0.7919,0.7914,0.7916,1745600003.0
2008-08-15 02:00:00,0.7916,0.7922,0.7915,0.7917,1727300001.0
2008-08-15 02:15:00,0.7917,0.7924,0.7915,0.7924,1620100001.0
2008-08-15 02:30:00,0.7924,0.79245,0.79205,0.7921,1749799999.0
2008-08-15 02:45:00,0.7921,0.7922,0.79085,0.79145,2709300000.0
2008-08-15 03:00:00,0.7914,0.7918,0.7911,0.79175,1553899999.0
2008-08-15 03:15:00,0.79175,0.79185,0.79145,0.79165,1146000000.0
2008-08-15 03:30:00,0.79165,0.79215,0.7914,0.79205,2534199996.0
2008-08-15 03:45:00,0.792,0.7926,0.79195,0.79245,2349599998.0
2008-08-15 04:00:00,0.79245,0.79265,0.79215,0.7925,371800000.0
2008-08-15 04:15:00,0.79255,0.79265,0.79205,0.79255,588100000.0
2008-08-15 04:30:00,0.79255,0.79255,0.7921,0.7924,449000000.0
2008-08-15 04:45:00,0.79235,0.79255,0.7921,0.7924,492600000.0
2008-08-15 05:00:00,0.7924,0.79275,0.7922,0.79245,486700000.0
2008-08-15 05:15:00,0.79245,0.7926,0.79215,0.7923,539500000.0
2008-08-15 05:30:00,0.7923,0.7923,0.79195,0.79225,373900000.0
2008-08-15 05:45:00,0.79225,0.79245,0.79205,0.7921,422800000.0
2008-08-15 06:00:00,0.7921,0.79215,0.79165,0.79165,398400000.0
2008-08-15 06:15:00,0.79165,0.79185,0.7916,0.7917,611900000.0
2008-08-15 06:30:00,0.7917,0.79215,0.7917,0.792,578700000.0
2008-08-15 06:45:00,0.792,0.79225,0.79175,0.79185,648600000.0
2008-08-15 07:00:00,0.7919,0.79255,0.7919,0.7925,906300000.0
2008-08-15 07:15:00,0.7925,0.79285,0.79225,0.79245,1335700000.0
2008-08-15 07:30:00,0.79245,0.7925,0.79185,0.7923,709000000.0
2008-08-15 07:45:00,0.7923,0.79255,0.79195,0.7925,1054700000.0
2008-08-15 08:00:00,0.79245,0.79265,0.792,0.7921,2431041179.0
2008-08-15 08:15:00,0.7921,0.7929,0.79145,0.79255,3022100000.0
2008-08-15 08:30:00,0.79255,0.79385,0.79255,0.79365,4670300003.0
2008-08-15 08:45:00,0.79365,0.7944,0.79355,0.7941,3407900000.0
2008-08-15 09:00:00,0.7941,0.7943,0.79325,0.7938,2464300001.0
2008-08-15 09:15:00,0.7938,0.7941,0.7933,0.79355,3009700000.0
2008-08-15 09:30:00,0.79355,0.7943,0.7934,0.7939,3666099999.0
2008-08-15 09:45:00,0.7939,0.7943,0.7937,0.79395,3255100000.0
2008-08-15 10:00:00,0.794,0.79435,0.79355,0.7936,2719300000.0
2008-08-15 10:15:00,0.7936,0.7944,0.7931,0.7944,3842899997.0
2008-08-15 10:30:00,0.79435,0.79445,0.7936,0.79385,3523200000.0
2008-08-15 10:45:00,0.79385,0.79425,0.7937,0.7937,2223300000.0
2008-08-15 11:00:00,0.7937,0.7937,0.793,0.7934,2573500001.0
2008-08-15 11:15:00,0.7934,0.7936,0.79305,0.79355,2730399994.0
2008-08-15 11:30:00,0.79355,0.79355,0.79215,0.7923,2964099997.0
2008-08-15 11:45:00,0.7923,0.79305,0.7923,0.79295,2103800000.0
2008-08-15 12:00:00,0.79295,0.793,0.7925,0.79255,1556300000.0
2008-08-15 12:15:00,0.79255,0.79285,0.79215,0.79265,1733300000.0
2008-08-15 12:30:00,0.79265,0.7932,0.79255,0.7927,1389900000.0
2008-08-15 12:45:00,0.7927,0.7929,0.79245,0.79245,1102799999.0
2008-08-15 13:00:00,0.7925,0.79265,0.7918,0.7918,1506800000.0
2008-08-15 13:15:00,0.7918,0.79205,0.79125,0.7916,2439900000.0
2008-08-15 13:30:00,0.7916,0.7917,0.7904,0.79105,2023700000.0
2008-08-15 13:45:00,0.79105,0.7917,0.791,0.7916,1977199999.0
2008-08-15 14:00:00,0.7916,0.7917,0.7904,0.7906,1760300000.0
2008-08-15 14:15:00,0.79065,0.791,0.7897,0.78975,1876300001.0
2008-08-15 14:30:00,0.78965,0.78995,0.78905,0.7895,3054799999.0
2008-08-15 14:45:00,0.7895,0.79005,0.7895,0.7899,2283099999.0
2008-08-15 15:00:00,0.7899,0.7903,0.7895,0.78965,2889400001.0
2008-08-15 15:15:00,0.7896,0.78975,0.7891,0.78955,2829800002.0
2008-08-15 15:30:00,0.7895,0.7898,0.7891,0.78975,2991400000.0
2008-08-15 15:45:00,0.7898,0.7904,0.7895,0.79005,4173500002.0
2008-08-15 16:00:00,0.79005,0.7906,0.78975,0.79,2385700000.0
2008-08-15 16:15:00,0.79,0.79,0.7883,0.7883,2488400001.0
2008-08-15 16:30:00,0.7883,0.78905,0.7883,0.78895,2329900000.0
2008-08-15 16:45:00,0.7889,0.78895,0.78825,0.7883,2011600000.0
2008-08-15 17:00:00,0.7883,0.7887,0.7872,0.78725,2253200000.0
2008-08-15 17:15:00,0.7872,0.7878,0.7872,0.78745,1260300000.0
2008-08-15 17:30:00,0.78745,0.7881,0.78725,0.7879,1509500001.0
2008-08-15 17:45:00,0.7879,0.78805,0.7875,0.78785,2062200000.0
2008-08-15 18:00:00,0.7878,0.78785,0.78725,0.7873,1476100000.0
2008-08-15 18:15:00,0.78735,0.7878,0.78715,0.7873,1630800001.0
2008-08-15 18:30:00,0.7873,0.78745,0.78715,0.7874,886000000.0
2008-08-15 18:45:00,0.7874,0.7882,0.7872,0.7882,752800000.0
2008-08-15 19:00:00,0.7882,0.78835,0.7878,0.78825,865600000.0
2008-08-15 19:15:00,0.78825,0.78835,0.78785,0.78795,518500000.0
2008-08-15 19:30:00,0.78795,0.78815,0.78765,0.7877,767700000.0
2008-08-15 19:45:00,0.78765,0.78795,0.78745,0.7876,778100000.0
2008-08-15 20:00:00,0.7876,0.788,0.7876,0.7878,877100000.0
2008-08-15 20:15:00,0.7878,0.7878,0.78725,0.78765,1284500000.0
2008-08-15 20:30:00,0.78765,0.78785,0.7874,0.7876,927300000.0
2008-08-15 20:45:00,0.7876,0.7881,0.7875,0.788,822500000.0
2008-08-15 21:00:00,0.78805,0.78805,0.7876,0.78765,320000000.0
2008-08-15 21:15:00,0.7877,0.78785,0.78765,0.78775,162800000.0
2008-08-15 21:30:00,0.78775,0.78795,0.78753,0.7879,178400000.0
2008-08-15 21:45:00,0.7879,0.78795,0.7876,0.78765,329200000.0
2008-08-15 22:00:00,0.78765,0.78795,0.78758,0.7877,258800000.0
2008-08-15 22:15:00,0.7877,0.7878,0.78745,0.78745,390800000.0
2008-08-15 22:30:00,0.7875,0.78755,0.7871,0.78715,334000000.0
2008-08-15 22:45:00,0.7872,0.78745,0.7868,0.78695,249200000.0
2008-08-17 23:00:00,0.78724,0.78735,0.7866,0.78735,1195000032.0
2008-08-17 23:15:00,0.78735,0.78758,0.78705,0.7875,826699997.0
2008-08-17 23:30:00,0.7875,0.78765,0.7873,0.7873,908299998.0
2008-08-17 23:45:00,0.78735,0.78756,0.78704,0.7874,1081300005.0
2008-08-18 00:00:00,0.78744,0.7876,0.78695,0.7872,366900000.0
2008-08-18 00:15:00,0.78695,0.78765,0.78695,0.78735,278400000.0
2008-08-18 00:30:00,0.78735,0.7877,0.78725,0.7875,377200000.0
2008-08-18 00:45:00,0.7876,0.78775,0.78725,0.78765,375100000.0
2008-08-18 01:00:00,0.7876,0.78785,0.7874,0.7875,635100000.0
2008-08-18 01:15:00,0.78745,0.7878,0.7873,0.7877,720800000.0
2008-08-18 01:30:00,0.78765,0.7878,0.7876,0.7877,1008700000.0
2008-08-18 01:45:00,0.7877,0.7878,0.78745,0.78755,1550500000.0
2008-08-18 02:00:00,0.78755,0.78815,0.7873,0.788,2522100000.0
2008-08-18 02:15:00,0.788,0.78835,0.78745,0.7877,2600500000.0
2008-08-18 02:30:00,0.7877,0.7879,0.78705,0.78765,3052700005.0
2008-08-18 02:45:00,0.78765,0.7887,0.78745,0.7882,2589499998.0
2008-08-18 03:00:00,0.7882,0.7886,0.78805,0.78805,1453099999.0
2008-08-18 03:15:00,0.78805,0.78845,0.7879,0.7883,2330199999.0
2008-08-18 03:30:00,0.7883,0.7886,0.7883,0.7883,1109600001.0
2008-08-18 03:45:00,0.7883,0.7886,0.78817,0.78855,726900000.0
2008-08-18 04:00:00,0.78865,0.78865,0.78835,0.78845,315600000.0
2008-08-18 04:15:00,0.78845,0.78885,0.78845,0.7886,799100000.0
2008-08-18 04:30:00,0.78865,0.7888,0.7872,0.78875,1984800004.0
2008-08-18 04:45:00,0.7888,0.78915,0.78875,0.78905,902099999.0
2008-08-18 05:00:00,0.7891,0.7892,0.7887,0.78895,591700000.0
2008-08-18 05:15:00,0.78895,0.7892,0.7888,0.7888,1299500000.0
2008-08-18 05:30:00,0.7888,0.7888,0.7885,0.78875,608500000.0
2008-08-18 05:45:00,0.78875,0.78935,0.78865,0.7891,1586200000.0
2008-08-18 06:00:00,0.78905,0.78935,0.78865,0.7891,2802799998.0
2008-08-18 06:15:00,0.7891,0.78935,0.789,0.7893,989200000.0
2008-08-18 06:30:00,0.7893,0.7894,0.78875,0.78895,689200000.0
2008-08-18 06:45:00,0.78895,0.7891,0.7888,0.78895,411900000.0
2008-08-18 07:00:00,0.78895,0.7891,0.7887,0.78905,626000000.0
2008-08-18 07:15:00,0.78905,0.78925,0.78805,0.7887,1916400000.0
2008-08-18 07:30:00,0.7887,0.78935,0.78865,0.7891,615100000.0
2008-08-18 07:45:00,0.7891,0.78935,0.78875,0.7891,713600000.0
2008-08-18 08:00:00,0.7891,0.7894,0.78855,0.7892,1290200000.0
2008-08-18 08:15:00,0.7892,0.7892,0.78845,0.7886,1113900000.0
2008-08-18 08:30:00,0.7886,0.78895,0.78855,0.7889,1063300000.0
2008-08-18 08:45:00,0.7889,0.7891,0.7886,0.78865,1910800001.0
2008-08-18 09:00:00,0.7887,0.7902,0.7887,0.7897,2047000000.0
2008-08-18 09:15:00,0.7897,0.7903,0.78945,0.7902,3823200000.0
2008-08-18 09:30:00,0.79025,0.7908,0.79015,0.79015,2958300000.0
2008-08-18 09:45:00,0.7902,0.7902,0.7896,0.79015,3386100000.0
2008-08-18 10:00:00,0.79015,0.7903,0.78895,0.7893,4664700001.0
2008-08-18 10:15:00,0.7893,0.7894,0.78885,0.789,4923799999.0
2008-08-18 10:30:00,0.789,0.78925,0.7888,0.78915,4146100000.0
2008-08-18 10:45:00,0.7892,0.7897,0.78895,0.78935,3119000000.0
2008-08-18 11:00:00,0.7893,0.78935,0.78865,0.7888,2405500000.0
2008-08-18 11:15:00,0.7888,0.7891,0.7883,0.78865,4674100001.0
2008-08-18 11:30:00,0.78865,0.78875,0.7883,0.78845,3706700000.0
2008-08-18 11:45:00,0.78845,0.789,0.78835,0.78875,4072100000.0
2008-08-18 12:00:00,0.7888,0.789,0.7882,0.78855,1784799996.0
2008-08-18 12:15:00,0.78855,0.7886,0.7881,0.78835,1456200000.0
2008-08-18 12:30:00,0.7883,0.7887,0.78775,0.7878,1503699998.0
2008-08-18 12:45:00,0.78775,0.78805,0.7874,0.788,1839899999.0
2008-08-18 13:00:00,0.788,0.7882,0.7876,0.78785,1688000000.0
2008-08-18 13:15:00,0.78785,0.78805,0.7876,0.788,1297600001.0
2008-08-18 13:30:00,0.788,0.7887,0.788,0.7883,2104400003.0
2008-08-18 13:45:00,0.7883,0.7883,0.78785,0.7879,1183800000.0
2008-08-18 14:00:00,0.7879,0.7881,0.78765,0.78785,1732700000.0
2008-08-18 14:15:00,0.78785,0.7886,0.78785,0.7882,1756599998.0
2008-08-18 14:30:00,0.7882,0.7885,0.7882,0.7883,1287800000.0
2008-08-18 14:45:00,0.78825,0.78835,0.78715,0.78715,1909200001.0
2008-08-18 15:00:00,0.78715,0.78785,0.78715,0.7875,1216700000.0
2008-08-18 15:15:00,0.7875,0.7881,0.78745,0.7881,1402200000.0
2008-08-18 15:30:00,0.7881,0.7886,0.788,0.78855,1812200000.0
2008-08-18 15:45:00,0.78855,0.78875,0.7883,0.7885,1668100000.0
2008-08-18 16:00:00,0.7885,0.78865,0.7882,0.7883,2159500000.0
2008-08-18 16:15:00,0.7883,0.78845,0.788,0.78845,1171000000.0
2008-08-18 16:30:00,0.78845,0.78855,0.788,0.78805,2329300000.0
2008-08-18 16:45:00,0.78805,0.78815,0.7874,0.78795,1819399999.0
2008-08-18 17:00:00,0.78795,0.7885,0.7876,0.78835,1717400000.0
2008-08-18 17:15:00,0.78835,0.7886,0.78815,0.7882,1660700000.0
2008-08-18 17:30:00,0.7882,0.7888,0.7882,0.78865,1946400000.0
2008-08-18 17:45:00,0.78865,0.78925,0.78855,0.78875,2251100000.0
2008-08-18 18:00:00,0.78875,0.7892,0.7885,0.7886,2398600000.0
2008-08-18 18:15:00,0.7886,0.78895,0.7885,0.78855,1683799998.0
2008-08-18 18:30:00,0.78855,0.78885,0.78825,0.78875,1656600000.0
2008-08-18 18:45:00,0.78875,0.78885,0.7884,0.78885,1215500000.0
2008-08-18 19:00:00,0.78885,0.78895,0.78855,0.7887,1199200000.0
2008-08-18 19:15:00,0.7887,0.7888,0.7884,0.7885,1110900000.0
2008-08-18 19:30:00,0.7885,0.7887,0.78845,0.7886,800600000.0
2008-08-18 19:45:00,0.78855,0.78885,0.78845,0.7888,894900000.0
2008-08-18 20:00:00,0.7888,0.789,0.78865,0.7887,1306900000.0
2008-08-18 20:15:00,0.7887,0.78885,0.7886,0.7887,1169700000.0
2008-08-18 20:30:00,0.7887,0.7889,0.7884,0.7886,999400000.0
2008-08-18 20:45:00,0.7886,0.78875,0.78825,0.78835,1519400000.0
2008-08-18 21:00:00,0.7883,0.78855,0.78825,0.7884,1378500000.0
2008-08-18 21:15:00,0.78835,0.78835,0.78795,0.78815,1117600000.0
2008-08-18 21:30:00,0.78815,0.78825,0.78795,0.78795,698000000.0
2008-08-18 21:45:00,0.78795,0.78855,0.78795,0.7885,1323600000.0
2008-08-18 22:00:00,0.7885,0.78865,0.7881,0.78835,668200000.0
2008-08-18 22:15:00,0.7883,0.78835,0.7881,0.7881,541600000.0
2008-08-18 22:30:00,0.7881,0.78835,0.78805,0.7883,620000000.0
2008-08-18 22:45:00,0.7883,0.78835,0.78775,0.78775,755800000.0
2008-08-18 23:00:00,0.7877,0.78825,0.7876,0.78815,566500016.0
2008-08-18 23:15:00,0.7882,0.78845,0.788,0.78815,222900000.0
2008-08-18 23:30:00,0.78815,0.7882,0.7874,0.78755,949399999.0
2008-08-18 23:45:00,0.7876,0.7883,0.78755,0.78825,1447900002.0
2008-08-19 00:00:00,0.7883,0.78835,0.7879,0.78805,967900001.0
2008-08-19 00:15:00,0.78805,0.7884,0.788,0.78815,719600001.0
2008-08-19 00:30:00,0.7881,0.78815,0.7878,0.78785,1496500001.0
2008-08-19 00:45:00,0.7879,0.7881,0.78775,0.78805,1260900000.0
2008-08-19 01:00:00,0.78805,0.78805,0.7878,0.7878,1310100000.0
2008-08-19 01:15:00,0.7878,0.788,0.78765,0.78785,835700001.0
2008-08-19 01:30:00,0.7879,0.7879,0.7875,0.7877,734300000.0
2008-08-19 01:45:00,0.7877,0.7882,0.7877,0.78795,1682800002.0
2008-08-19 02:00:00,0.78795,0.78845,0.78795,0.7881,1623100001.0
2008-08-19 02:15:00,0.7881,0.7882,0.7877,0.78795,1213000000.0
2008-08-19 02:30:00,0.788,0.7881,0.78765,0.78775,1306500000.0
2008-08-19 02:45:00,0.78775,0.788,0.78745,0.7879,1714900000.0
2008-08-19 03:00:00,0.7879,0.7879,0.78755,0.78775,1270200000.0
2008-08-19 03:15:00,0.78775,0.7883,0.7877,0.7882,1860500000.0
2008-08-19 03:30:00,0.7882,0.7882,0.7879,0.7881,1314000000.0
2008-08-19 03:45:00,0.7881,0.7883,0.78805,0.78815,498400000.0
2008-08-19 04:00:00,0.78815,0.78825,0.78795,0.78815,815000000.0
2008-08-19 04:15:00,0.78815,0.7884,0.7881,0.78815,1134500000.0
2008-08-19 04:30:00,0.78815,0.78825,0.78787,0.78797,851400000.0
2008-08-19 04:45:00,0.7882,0.7884,0.78795,0.78825,1101400000.0
2008-08-19 05:00:00,0.78825,0.78835,0.78795,0.78815,772000000.0
2008-08-19 05:15:00,0.7882,0.7884,0.78815,0.78825,355600000.0
2008-08-19 05:30:00,0.7883,0.78855,0.78805,0.78835,576200000.0
2008-08-19 05:45:00,0.7884,0.78845,0.788,0.78805,917200000.0
2008-08-19 06:00:00,0.78805,0.7882,0.78775,0.78785,1563800000.0
2008-08-19 06:15:00,0.78785,0.7879,0.7875,0.7877,1443700000.0
2008-08-19 06:30:00,0.7877,0.78785,0.78735,0.7876,1880900000.0
2008-08-19 06:45:00,0.78755,0.78765,0.78735,0.78745,848900000.0
2008-08-19 07:00:00,0.78745,0.7877,0.7873,0.78745,2089600002.0
2008-08-19 07:15:00,0.78745,0.78825,0.78745,0.78795,709100000.0
2008-08-19 07:30:00,0.78795,0.7885,0.78785,0.7882,2353300000.0
2008-08-19 07:45:00,0.7882,0.7892,0.7882,0.78905,3527600000.0
2008-08-19 08:00:00,0.78905,0.7895,0.78895,0.78925,3190700000.0
2008-08-19 08:15:00,0.7893,0.78995,0.78875,0.78885,4176100001.0
2008-08-19 08:30:00,0.7889,0.78915,0.7887,0.78905,2310100000.0
2008-08-19 08:45:00,0.78905,0.7894,0.7888,0.789,2915800000.0
2008-08-19 09:00:00,0.789,0.78975,0.7885,0.78935,4659299997.0
2008-08-19 09:15:00,0.78935,0.7896,0.78905,0.78915,3515027001.0
2008-08-19 09:30:00,0.78915,0.7896,0.789,0.78915,4875800000.0
2008-08-19 09:45:00,0.78915,0.78975,0.7891,0.7895,5506500000.0
2008-08-19 10:00:00,0.7895,0.78995,0.7895,0.7898,4193300000.0
2008-08-19 10:15:00,0.7898,0.78985,0.78895,0.78925,6485400000.0
2008-08-19 10:30:00,0.78925,0.7894,0.7889,0.7894,3899099998.0
2008-08-19 10:45:00,0.7894,0.7896,0.78885,0.789,4629400006.0
2008-08-19 11:00:00,0.78915,0.79,0.78885,0.78905,3646600001.0
2008-08-19 11:15:00,0.78905,0.78955,0.7888,0.7893,3062500000.0
2008-08-19 11:30:00,0.7893,0.78955,0.78915,0.78955,2909800000.0
2008-08-19 11:45:00,0.78955,0.7899,0.78935,0.78935,1931400000.0
2008-08-19 12:00:00,0.78935,0.7895,0.789,0.7893,2652300000.0
2008-08-19 12:15:00,0.7893,0.7896,0.78865,0.7887,2872600000.0
2008-08-19 12:30:00,0.7887,0.78935,0.7886,0.7887,3784800001.0
2008-08-19 12:45:00,0.7887,0.7893,0.7879,0.78905,3673900002.0
2008-08-19 13:00:00,0.78905,0.7893,0.78895,0.789,2795800000.0
2008-08-19 13:15:00,0.789,0.7892,0.7884,0.7886,2284400000.0
2008-08-19 13:30:00,0.7886,0.78865,0.7879,0.7886,1658499999.0
2008-08-19 13:45:00,0.7886,0.78875,0.7883,0.7887,1959500000.0
2008-08-19 14:00:00,0.7887,0.78885,0.7883,0.7884,1799000000.0
2008-08-19 14:15:00,0.7884,0.78875,0.7882,0.7883,2346900000.0
2008-08-19 14:30:00,0.7883,0.78865,0.78775,0.7882,5777000005.0
2008-08-19 14:45:00,0.7882,0.78845,0.7879,0.78835,3139300000.0
2008-08-19 15:00:00,0.7883,0.78855,0.7879,0.78835,3527200001.0
2008-08-19 15:15:00,0.7884,0.7891,0.78825,0.7888,3343999999.0
2008-08-19 15:30:00,0.7888,0.789,0.7885,0.7886,3146199999.0
2008-08-19 15:45:00,0.7886,0.78895,0.7885,0.7886,2395167500.0
2008-08-19 16:00:00,0.7886,0.7892,0.78812,0.78905,1713299998.0
2008-08-19 16:15:00,0.78905,0.7897,0.789,0.7893,3540500002.0
2008-08-19 16:30:00,0.7893,0.7898,0.78915,0.7895,2952900000.0
2008-08-19 16:45:00,0.78955,0.78975,0.7894,0.78955,2502600000.0
2008-08-19 17:00:00,0.78955,0.78985,0.7892,0.7898,2850800000.0
2008-08-19 17:15:00,0.7898,0.79015,0.78955,0.79005,3837499997.0
2008-08-19 17:30:00,0.79005,0.7902,0.78975,0.7901,3242600000.0
2008-08-19 17:45:00,0.7901,0.79055,0.7899,0.79045,3161800000.0
2008-08-19 18:00:00,0.79045,0.79165,0.79045,0.7915,4690600002.0
2008-08-19 18:15:00,0.79155,0.792,0.7914,0.7919,3171899999.0
2008-08-19 18:30:00,0.7919,0.7919,0.7913,0.79185,2986100000.0
2008-08-19 18:45:00,0.79185,0.7922,0.79185,0.792,2346299999.0
2008-08-19 19:00:00,0.792,0.792,0.79125,0.7914,1781600000.0
2008-08-19 19:15:00,0.7914,0.79145,0.79105,0.7913,1995799999.0
2008-08-19 19:30:00,0.7913,0.7914,0.79105,0.7912,2041600000.0
2008-08-19 19:45:00,0.7912,0.7915,0.79105,0.79135,1874800001.0
2008-08-19 20:00:00,0.79135,0.79155,0.7912,0.79125,1541900000.0
2008-08-19 20:15:00,0.79125,0.7915,0.791,0.79105,2853400000.0
2008-08-19 20:30:00,0.79105,0.79105,0.7908,0.7909,1662300000.0
2008-08-19 20:45:00,0.7909,0.79135,0.79085,0.79135,1679700000.0
2008-08-19 21:00:00,0.79135,0.7916,0.79125,0.79125,1296899999.0
2008-08-19 21:15:00,0.79125,0.79165,0.79125,0.79145,1357600003.0
2008-08-19 21:30:00,0.7914,0.79205,0.7914,0.79195,1433400000.0
2008-08-19 21:45:00,0.7919,0.79215,0.7917,0.7918,1187500000.0
2008-08-19 22:00:00,0.7918,0.79185,0.7915,0.7917,743400000.0
2008-08-19 22:15:00,0.79175,0.79175,0.79145,0.79145,369400000.0
2008-08-19 22:30:00,0.79145,0.7915,0.7913,0.79145,442300000.0
2008-08-19 22:45:00,0.7914,0.7918,0.79125,0.7913,416600000.0
2008-08-19 23:00:00,0.7913,0.7915,0.79105,0.79145,293900001.0
2008-08-19 23:15:00,0.7914,0.792,0.7913,0.7919,206800000.0
2008-08-19 23:30:00,0.7919,0.79205,0.79155,0.79172,634800000.0
2008-08-19 23:45:00,0.79165,0.7919,0.7914,0.7919,403600000.0
2008-08-20 00:00:00,0.79185,0.7919,0.79135,0.7915,339100000.0
2008-08-20 00:15:00,0.7915,0.79175,0.79145,0.7916,357700000.0
2008-08-20 00:30:00,0.7916,0.79175,0.79155,0.7916,430700000.0
2008-08-20 00:45:00,0.79165,0.79185,0.7914,0.7915,344900000.0
2008-08-20 01:00:00,0.7915,0.7915,0.79105,0.79135,412300000.0
2008-08-20 01:15:00,0.7913,0.7914,0.7913,0.7913,304200001.0
2008-08-20 01:30:00,0.7913,0.79165,0.79115,0.79145,605000000.0
2008-08-20 01:45:00,0.7915,0.79245,0.79145,0.79195,2203700000.0
2008-08-20 02:00:00,0.79195,0.7921,0.7915,0.792,1215500000.0
2008-08-20 02:15:00,0.792,0.792,0.79155,0.7916,1029100000.0
2008-08-20 02:30:00,0.7916,0.7919,0.7915,0.7915,990500000.0
2008-08-20 02:45:00,0.79155,0.79165,0.7912,0.79155,1353900000.0
2008-08-20 03:00:00,0.79155,0.792,0.7913,0.79175,1948100000.0
2008-08-20 03:15:00,0.79175,0.79195,0.7916,0.79175,951000000.0
2008-08-20 03:30:00,0.79175,0.79195,0.7916,0.79165,988900000.0
2008-08-20 03:45:00,0.79165,0.7918,0.79155,0.7916,704200000.0
2008-08-20 04:00:00,0.7916,0.7918,0.79136,0.7915,461200000.0
2008-08-20 04:15:00,0.79155,0.7918,0.7913,0.79145,1406000000.0
2008-08-20 04:30:00,0.79145,0.79145,0.79105,0.79115,1325300000.0
2008-08-20 04:45:00,0.7912,0.7913,0.79105,0.79125,686800000.0
2008-08-20 05:00:00,0.7912,0.7913,0.791,0.7912,484500000.0
2008-08-20 05:15:00,0.79125,0.7913,0.79115,0.7913,212400000.0
2008-08-20 05:30:00,0.7913,0.79135,0.79105,0.79125,344500000.0
2008-08-20 05:45:00,0.7912,0.79135,0.79099,0.79125,270500000.0
2008-08-20 06:00:00,0.79125,0.79135,0.7911,0.7913,281400000.0
2008-08-20 06:15:00,0.7913,0.79135,0.79115,0.7912,427000000.0
2008-08-20 06:30:00,0.7912,0.7913,0.79057,0.79115,913000000.0
2008-08-20 06:45:00,0.79115,0.7913,0.79105,0.79125,1105900000.0
2008-08-20 07:00:00,0.7912,0.7914,0.7911,0.7914,1697900000.0
2008-08-20 07:15:00,0.7914,0.79155,0.7913,0.7915,742500000.0
2008-08-20 07:30:00,0.7915,0.79165,0.7912,0.7915,1081900000.0
2008-08-20 07:45:00,0.7915,0.7921,0.7912,0.7921,1456800000.0
2008-08-20 08:00:00,0.79205,0.7923,0.79175,0.792,1182800000.0
2008-08-20 08:15:00,0.79195,0.7921,0.7913,0.7913,1612199999.0
2008-08-20 08:30:00,0.79135,0.7918,0.79105,0.7918,3745300000.0
2008-08-20 08:45:00,0.7918,0.7923,0.79175,0.7919,2829600001.0
2008-08-20 09:00:00,0.7919,0.7923,0.7916,0.79195,3430699998.0
2008-08-20 09:15:00,0.792,0.79235,0.7919,0.7923,2127500000.0
2008-08-20 09:30:00,0.79225,0.79315,0.79225,0.79265,4156200000.0
2008-08-20 09:45:00,0.79265,0.79335,0.79255,0.7926,4894500000.0
2008-08-20 10:00:00,0.7926,0.7931,0.79255,0.7931,3814000001.0
2008-08-20 10:15:00,0.7931,0.79355,0.7928,0.7932,4711099999.0
2008-08-20 10:30:00,0.7932,0.7933,0.792,0.79275,3403100001.0
2008-08-20 10:45:00,0.79275,0.79335,0.7925,0.7925,4529500005.0
2008-08-20 11:00:00,0.7925,0.793,0.792,0.79235,4014500000.0
2008-08-20 11:15:00,0.79235,0.7924,0.79155,0.79185,4376400003.0
2008-08-20 11:30:00,0.7919,0.79225,0.79175,0.7921,2596200000.0
2008-08-20 11:45:00,0.7921,0.7922,0.7917,0.7919,3423599999.0
2008-08-20 12:00:00,0.7919,0.7926,0.7917,0.7924,3036499999.0
2008-08-20 12:15:00,0.7924,0.7924,0.792,0.792,2809799999.0
2008-08-20 12:30:00,0.792,0.7925,0.79195,0.7923,2140900000.0
2008-08-20 12:45:00,0.7923,0.7927,0.7922,0.7925,1647499998.0
2008-08-20 13:00:00,0.7925,0.7932,0.7925,0.79305,1885900000.0
2008-08-20 13:15:00,0.79305,0.7931,0.79275,0.793,1672400000.0
2008-08-20 13:30:00,0.793,0.7932,0.79295,0.79305,1727900000.0
2008-08-20 13:45:00,0.793,0.79325,0.79295,0.793,1395200000.0
2008-08-20 14:00:00,0.793,0.7933,0.7927,0.79305,3181300001.0
2008-08-20 14:15:00,0.79305,0.7931,0.7921,0.7921,2086400001.0
2008-08-20 14:30:00,0.7921,0.7923,0.79205,0.79205,2360400000.0
2008-08-20 14:45:00,0.7921,0.79215,0.7913,0.7919,1844400001.0
2008-08-20 15:00:00,0.7919,0.792,0.7913,0.79175,2144600000.0
2008-08-20 15:15:00,0.7918,0.79205,0.7915,0.79175,2444400001.0
2008-08-20 15:30:00,0.79175,0.79235,0.7915,0.79225,3318200000.0
2008-08-20 15:45:00,0.79225,0.7923,0.79155,0.7919,3180400001.0
2008-08-20 16:00:00,0.7919,0.792,0.79155,0.79195,2223799999.0
2008-08-20 16:15:00,0.7919,0.79225,0.7918,0.7922,1941000000.0
2008-08-20 16:30:00,0.7922,0.7926,0.79195,0.7926,5007700017.0
2008-08-20 16:45:00,0.7926,0.7926,0.79205,0.79235,2766699999.0
2008-08-20 17:00:00,0.79235,0.7924,0.791,0.7912,3029600002.0
2008-08-20 17:15:00,0.7912,0.79155,0.7909,0.7909,3295099999.0
2008-08-20 17:30:00,0.79035,0.7907,0.79,0.79,3525999999.0
2008-08-20 17:45:00,0.79,0.7904,0.79,0.79025,2765300000.0
2008-08-20 18:00:00,0.7902,0.7905,0.78995,0.7905,2657500004.0
2008-08-20 18:15:00,0.7905,0.79055,0.7901,0.7904,1782700000.0
2008-08-20 18:30:00,0.7904,0.7906,0.79025,0.7905,1675899998.0
2008-08-20 18:45:00,0.7905,0.7908,0.79015,0.79035,1642500000.0
2008-08-20 19:00:00,0.7904,0.7904,0.79005,0.79025,1846300000.0
2008-08-20 19:15:00,0.79025,0.79075,0.79025,0.79065,1794100000.0
2008-08-20 19:30:00,0.7906,0.79065,0.79035,0.7905,1239500000.0
2008-08-20 19:45:00,0.7905,0.79055,0.79005,0.79025,1935400000.0
2008-08-20 20:00:00,0.7903,0.79115,0.79025,0.79095,2622900001.0
2008-08-20 20:15:00,0.79095,0.79145,0.79075,0.7914,1669100000.0
2008-08-20 20:30:00,0.7914,0.79165,0.79125,0.79155,1317100000.0
2008-08-20 20:45:00,0.79155,0.79195,0.79135,0.7918,1788600000.0
2008-08-20 21:00:00,0.7918,0.792,0.7916,0.7918,1285500000.0
2008-08-20 21:15:00,0.79185,0.7919,0.79155,0.7917,939000000.0
2008-08-20 21:30:00,0.7917,0.792,0.79165,0.792,504600000.0
2008-08-20 21:45:00,0.792,0.7921,0.79165,0.79185,1059764500.0
2008-08-20 22:00:00,0.79185,0.7922,0.79185,0.7921,610900000.0
2008-08-20 22:15:00,0.7921,0.7923,0.79195,0.7921,336600000.0
2008-08-20 22:30:00,0.7921,0.7921,0.7917,0.7919,378600000.0
2008-08-20 22:45:00,0.79195,0.79215,0.7918,0.7919,598600000.0
2008-08-20 23:00:00,0.7919,0.79195,0.79154,0.79163,480300000.0
2008-08-20 23:15:00,0.7917,0.7919,0.79164,0.79175,331300000.0
2008-08-20 23:30:00,0.79175,0.7919,0.79165,0.7919,94800000.0
2008-08-20 23:45:00,0.792,0.792,0.79174,0.792,254100000.0
2008-08-21 00:00:00,0.792,0.7921,0.7918,0.7919,448200000.0
2008-08-21 00:15:00,0.7918,0.79205,0.79165,0.79175,452600000.0
2008-08-21 00:30:00,0.7918,0.7918,0.7912,0.7914,1200800001.0
2008-08-21 00:45:00,0.7914,0.7915,0.79125,0.7914,658500000.0
2008-08-21 01:00:00,0.7914,0.79165,0.79135,0.7916,1482799999.0
2008-08-21 01:15:00,0.7916,0.79195,0.79155,0.79155,767200000.0
2008-08-21 01:30:00,0.79155,0.7917,0.7915,0.7916,706400000.0
2008-08-21 01:45:00,0.7916,0.7918,0.7914,0.7917,1425500000.0
2008-08-21 02:00:00,0.7917,0.79175,0.7914,0.7916,1092900000.0
2008-08-21 02:15:00,0.79155,0.79195,0.79135,0.79195,1494700000.0
2008-08-21 02:30:00,0.79205,0.7922,0.79185,0.7921,1664500001.0
2008-08-21 02:45:00,0.7921,0.7929,0.79195,0.79235,6267400000.0
2008-08-21 03:00:00,0.79235,0.7926,0.79225,0.7923,2486499998.0
2008-08-21 03:15:00,0.7923,0.7925,0.79205,0.7923,2890999996.0
2008-08-21 03:30:00,0.7923,0.7924,0.7921,0.79225,1504300001.0
2008-08-21 03:45:00,0.79225,0.79235,0.7922,0.7923,751400000.0
2008-08-21 04:00:00,0.7923,0.79235,0.79205,0.7922,1365299998.0
2008-08-21 04:15:00,0.7922,0.7926,0.79195,0.7924,2036099996.0
2008-08-21 04:30:00,0.7924,0.7924,0.79205,0.79225,1325699998.0
2008-08-21 04:45:00,0.7922,0.79235,0.7921,0.7922,778299997.0
2008-08-21 05:00:00,0.7922,0.79245,0.79191,0.79225,1673800000.0
2008-08-21 05:15:00,0.79225,0.79235,0.79185,0.7919,1930699990.0
2008-08-21 05:30:00,0.79195,0.79215,0.79175,0.7918,1658199995.0
2008-08-21 05:45:00,0.7918,0.79225,0.79175,0.7922,1670099997.0
2008-08-21 06:00:00,0.79225,0.79235,0.79205,0.7921,1205900000.0
2008-08-21 06:15:00,0.7921,0.79225,0.7921,0.7922,796500000.0
2008-08-21 06:30:00,0.7922,0.79245,0.7921,0.7923,864400000.0
2008-08-21 06:45:00,0.7923,0.79235,0.79215,0.7922,587000000.0
2008-08-21 07:00:00,0.7922,0.7925,0.7921,0.7924,2146600003.0
2008-08-21 07:15:00,0.7924,0.7936,0.7924,0.79335,3786300002.0
2008-08-21 07:30:00,0.79335,0.79335,0.7928,0.7933,3788799998.0
2008-08-21 07:45:00,0.7933,0.7936,0.7929,0.79345,2493200000.0
2008-08-21 08:00:00,0.79345,0.79365,0.7928,0.7932,2222500000.0
2008-08-21 08:15:00,0.79315,0.79335,0.7919,0.7923,2524199998.0
2008-08-21 08:30:00,0.79235,0.7927,0.7915,0.79255,2419600000.0
2008-08-21 08:45:00,0.79255,0.79345,0.79245,0.79335,3146700000.0
2008-08-21 09:00:00,0.79335,0.79335,0.79235,0.7928,5044200001.0
2008-08-21 09:15:00,0.7928,0.7932,0.7927,0.7931,5117700000.0
2008-08-21 09:30:00,0.7931,0.79315,0.7924,0.79255,6956199992.0
2008-08-21 09:45:00,0.79255,0.7929,0.7924,0.7927,6493400001.0
2008-08-21 10:00:00,0.7928,0.7937,0.79275,0.7936,6229600000.0
2008-08-21 10:15:00,0.7936,0.79385,0.7932,0.7932,3588799998.0
2008-08-21 10:30:00,0.7931,0.7931,0.79115,0.792,5638967498.0
2008-08-21 10:45:00,0.792,0.7921,0.79105,0.79125,5726599999.0
2008-08-21 11:00:00,0.7913,0.79155,0.7911,0.79135,6404599999.0
2008-08-21 11:15:00,0.79135,0.79155,0.7908,0.7909,5634900000.0
2008-08-21 11:30:00,0.79095,0.79125,0.7907,0.79105,5329299999.0
2008-08-21 11:45:00,0.79105,0.79125,0.79085,0.791,7138699998.0
2008-08-21 12:00:00,0.791,0.79135,0.79095,0.7912,5131100000.0
2008-08-21 12:15:00,0.7912,0.7914,0.79095,0.7912,6204400000.0
2008-08-21 12:30:00,0.7912,0.7929,0.79115,0.7926,6533299998.0
2008-08-21 12:45:00,0.79255,0.7934,0.7925,0.79315,5181300001.0
2008-08-21 13:00:00,0.79315,0.7935,0.79285,0.79305,3280300000.0
2008-08-21 13:15:00,0.79305,0.7938,0.7929,0.7934,4441700000.0
2008-08-21 13:30:00,0.7934,0.794,0.79335,0.79395,4084400000.0
2008-08-21 13:45:00,0.79395,0.7944,0.79355,0.7939,5928200002.0
2008-08-21 14:00:00,0.7939,0.79395,0.7932,0.79345,4990800000.0
2008-08-21 14:15:00,0.7935,0.7937,0.79335,0.7935,3646800001.0
2008-08-21 14:30:00,0.79365,0.7938,0.79315,0.79355,5853200000.0
2008-08-21 14:45:00,0.79355,0.79445,0.7935,0.79385,5579700009.0
2008-08-21 15:00:00,0.7939,0.7943,0.7932,0.7933,8409700013.0
2008-08-21 15:15:00,0.7933,0.79405,0.79315,0.79405,5392400000.0
2008-08-21 15:30:00,0.79405,0.7941,0.79285,0.7931,7277900005.0
2008-08-21 15:45:00,0.7931,0.7933,0.79195,0.7922,7949899999.0
2008-08-21 16:00:00,0.7922,0.79295,0.79215,0.79275,8062099991.0
2008-08-21 16:15:00,0.79275,0.79295,0.79225,0.79285,6175900000.0
2008-08-21 16:30:00,0.79285,0.793,0.79225,0.79225,7277099998.0
2008-08-21 16:45:00,0.79225,0.7934,0.79225,0.7932,6201500001.0
2008-08-21 17:00:00,0.79325,0.79325,0.79265,0.793,4332799999.0
2008-08-21 17:15:00,0.79305,0.79335,0.7929,0.793,4986700000.0
2008-08-21 17:30:00,0.793,0.7933,0.79285,0.79315,4930999999.0
2008-08-21 17:45:00,0.79315,0.7932,0.79265,0.793,6103200001.0
2008-08-21 18:00:00,0.793,0.793,0.7925,0.7929,4191100000.0
2008-08-21 18:15:00,0.7929,0.79315,0.79265,0.79295,3518700000.0
2008-08-21 18:30:00,0.79295,0.7931,0.79285,0.793,1798500000.0
2008-08-21 18:45:00,0.793,0.7933,0.79295,0.7933,3110500000.0
2008-08-21 19:00:00,0.7933,0.79335,0.7929,0.79295,2931700000.0
2008-08-21 19:15:00,0.79295,0.7931,0.79285,0.793,2926700000.0
2008-08-21 19:30:00,0.793,0.7933,0.7929,0.79305,2652200000.0
2008-08-21 19:45:00,0.79305,0.7932,0.7929,0.7929,3066500000.0
2008-08-21 20:00:00,0.7929,0.79305,0.7927,0.7928,2993000000.0
2008-08-21 20:15:00,0.7928,0.7932,0.7928,0.793,2715500000.0
2008-08-21 20:30:00,0.793,0.7933,0.79275,0.79325,3219700000.0
2008-08-21 20:45:00,0.79325,0.79345,0.793,0.7932,2600899999.0
2008-08-21 21:00:00,0.79315,0.79325,0.7928,0.79305,2698600000.0
2008-08-21 21:15:00,0.79305,0.7933,0.7929,0.79315,2347300000.0
2008-08-21 21:30:00,0.79315,0.79325,0.793,0.7931,1087300000.0
2008-08-21 21:45:00,0.79315,0.79325,0.79285,0.7932,671600000.0
2008-08-21 22:00:00,0.7932,0.79375,0.79315,0.7933,611300000.0
2008-08-21 22:15:00,0.79335,0.79365,0.7933,0.79355,412200000.0
2008-08-21 22:30:00,0.79355,0.79365,0.793,0.7931,459600000.0
2008-08-21 22:45:00,0.7931,0.7932,0.79295,0.79305,300800000.0
2008-08-21 23:00:00,0.79305,0.7933,0.79286,0.79325,399800000.0
2008-08-21 23:15:00,0.7933,0.79345,0.7931,0.79315,202300000.0
2008-08-21 23:30:00,0.79315,0.79335,0.79274,0.793,1604800004.0
2008-08-21 23:45:00,0.7932,0.7933,0.79295,0.7932,2039599994.0
2008-08-22 00:00:00,0.7932,0.79345,0.793,0.79305,746299997.0
2008-08-22 00:15:00,0.79304,0.79325,0.793,0.7932,915600000.0
2008-08-22 00:30:00,0.7932,0.7934,0.7931,0.79335,689600000.0
2008-08-22 00:45:00,0.79335,0.794,0.79335,0.79365,1411600000.0
2008-08-22 01:00:00,0.7937,0.7938,0.7934,0.7936,776299999.0
2008-08-22 01:15:00,0.7936,0.7937,0.7933,0.7933,521900000.0
2008-08-22 01:30:00,0.7933,0.7933,0.79305,0.79315,443800001.0
2008-08-22 01:45:00,0.7932,0.7934,0.79315,0.79325,961700000.0
2008-08-22 02:00:00,0.79325,0.7937,0.79325,0.79355,1115800000.0
2008-08-22 02:15:00,0.79355,0.7936,0.7933,0.7934,1481100000.0
2008-08-22 02:30:00,0.7934,0.79355,0.7933,0.7934,1686399997.0
2008-08-22 02:45:00,0.7934,0.7936,0.7933,0.79345,1852600001.0
2008-08-22 03:00:00,0.79345,0.7936,0.7933,0.7935,1115600004.0
2008-08-22 03:15:00,0.7935,0.79375,0.7934,0.7936,2196099988.0
2008-08-22 03:30:00,0.7936,0.7937,0.7935,0.79365,1387800002.0
2008-08-22 03:45:00,0.79365,0.7937,0.7933,0.7934,1935200016.0
2008-08-22 04:00:00,0.7934,0.7935,0.79325,0.7933,1459900000.0
2008-08-22 04:15:00,0.7933,0.7935,0.79315,0.7933,838800000.0
2008-08-22 04:30:00,0.79335,0.7934,0.7931,0.79335,1457500000.0
2008-08-22 04:45:00,0.7933,0.7934,0.79295,0.793,957700000.0
2008-08-22 05:00:00,0.793,0.79305,0.7924,0.7928,846200000.0
2008-08-22 05:15:00,0.7928,0.79315,0.7926,0.79315,440900000.0
2008-08-22 05:30:00,0.7931,0.7931,0.7927,0.7928,686800000.0
2008-08-22 05:45:00,0.79285,0.79305,0.79275,0.793,729500000.0
2008-08-22 06:00:00,0.793,0.7933,0.79295,0.79325,837600000.0
2008-08-22 06:15:00,0.79325,0.79365,0.7931,0.7932,1664500000.0
2008-08-22 06:30:00,0.7932,0.79345,0.79305,0.7932,1088300000.0
2008-08-22 06:45:00,0.7932,0.7934,0.79315,0.79325,781900000.0
2008-08-22 07:00:00,0.79325,0.7936,0.793,0.79305,1556400000.0
2008-08-22 07:15:00,0.79305,0.7934,0.793,0.79335,768900000.0
2008-08-22 07:30:00,0.79335,0.7938,0.79315,0.7933,993200000.0
2008-08-22 07:45:00,0.79325,0.79365,0.7932,0.7936,917600000.0
2008-08-22 08:00:00,0.7936,0.7937,0.793,0.79315,911900000.0
2008-08-22 08:15:00,0.7932,0.7936,0.7929,0.79355,1665300000.0
2008-08-22 08:30:00,0.7935,0.7939,0.79325,0.79365,1148300000.0
2008-08-22 08:45:00,0.7936,0.7937,0.79315,0.79355,1335100000.0
2008-08-22 09:00:00,0.7935,0.7941,0.79335,0.79395,3328099999.0
2008-08-22 09:15:00,0.794,0.79515,0.7939,0.7949,7049500001.0
2008-08-22 09:30:00,0.79495,0.79565,0.79475,0.7954,8269699998.0
2008-08-22 09:45:00,0.7954,0.79565,0.79505,0.79555,8147600004.0
2008-08-22 10:00:00,0.79555,0.7958,0.7952,0.7955,7048900013.0
2008-08-22 10:15:00,0.7955,0.7959,0.7953,0.7955,6690299998.0
2008-08-22 10:30:00,0.79575,0.79785,0.79575,0.7977,8071499998.0
2008-08-22 10:45:00,0.79765,0.79805,0.79715,0.79785,8057699998.0
2008-08-22 11:00:00,0.79785,0.7982,0.79745,0.79795,7671299999.0
2008-08-22 11:15:00,0.79795,0.7982,0.79735,0.79755,6913899999.0
2008-08-22 11:30:00,0.7976,0.7979,0.7975,0.79775,5725600002.0
2008-08-22 11:45:00,0.79775,0.79825,0.79745,0.798,5371600003.0
2008-08-22 12:00:00,0.79795,0.7985,0.79775,0.79795,7974999999.0
2008-08-22 12:15:00,0.79795,0.79825,0.79755,0.7976,6864233749.0
2008-08-22 12:30:00,0.7976,0.7979,0.79755,0.79775,4872399998.0
2008-08-22 12:45:00,0.7977,0.7984,0.7976,0.79825,3127102501.0
2008-08-22 13:00:00,0.7983,0.7988,0.7982,0.79835,5400400005.0
2008-08-22 13:15:00,0.79835,0.79875,0.7981,0.7987,5061000001.0
2008-08-22 13:30:00,0.7987,0.7987,0.798,0.7983,7880400001.0
2008-08-22 13:45:00,0.79825,0.79835,0.7975,0.79775,9037000003.0
2008-08-22 14:00:00,0.7977,0.798,0.7966,0.7966,6026200000.0
2008-08-22 14:15:00,0.7966,0.79785,0.79655,0.79775,3405100000.0
2008-08-22 14:30:00,0.79775,0.7984,0.7973,0.79805,3386800000.0
2008-08-22 14:45:00,0.79805,0.79815,0.79755,0.79765,2628700000.0
2008-08-22 15:00:00,0.79765,0.79835,0.7974,0.798,3825600001.0
2008-08-22 15:15:00,0.798,0.79825,0.7977,0.79785,3557600000.0
2008-08-22 15:30:00,0.79785,0.7979,0.79725,0.79725,3408199998.0
2008-08-22 15:45:00,0.79725,0.7973,0.797,0.79715,3643000000.0
2008-08-22 16:00:00,0.7971,0.79795,0.79695,0.79725,6618699993.0
2008-08-22 16:15:00,0.79725,0.7973,0.7969,0.7971,2750500001.0
2008-08-22 16:30:00,0.7971,0.79715,0.79675,0.7968,3239199999.0
2008-08-22 16:45:00,0.7968,0.7973,0.7967,0.7973,2672000000.0
2008-08-22 17:00:00,0.7973,0.7983,0.79715,0.7981,3910499998.0
2008-08-22 17:15:00,0.7981,0.7988,0.798,0.7985,6619199996.0
2008-08-22 17:30:00,0.79845,0.7987,0.7981,0.7981,3722400000.0
2008-08-22 17:45:00,0.7981,0.79835,0.79795,0.7981,3621900005.0
2008-08-22 18:00:00,0.7981,0.79835,0.79765,0.79775,2731499999.0
2008-08-22 18:15:00,0.7977,0.7984,0.79745,0.7983,2437700000.0
2008-08-22 18:30:00,0.79825,0.7987,0.79825,0.79855,2220299999.0
2008-08-22 18:45:00,0.79855,0.7987,0.79835,0.7986,1525300000.0
2008-08-22 19:00:00,0.79855,0.79875,0.7983,0.79855,1549900000.0
2008-08-22 19:15:00,0.79855,0.79855,0.79835,0.7984,1636799996.0
2008-08-22 19:30:00,0.7984,0.79845,0.7979,0.798,1806500001.0
2008-08-22 19:45:00,0.798,0.79825,0.7979,0.79795,1989700000.0
2008-08-22 20:00:00,0.79795,0.7982,0.7978,0.79815,1848700000.0
2008-08-22 20:15:00,0.79815,0.7982,0.79765,0.7979,2201900000.0
2008-08-22 20:30:00,0.7979,0.7983,0.79735,0.79745,1976100000.0
2008-08-22 20:45:00,0.79745,0.79805,0.7974,0.7978,1453800000.0
2008-08-22 21:00:00,0.7978,0.79815,0.7977,0.798,590200000.0
2008-08-22 21:15:00,0.798,0.7981,0.79785,0.79805,545400000.0
2008-08-22 21:30:00,0.79805,0.79815,0.7979,0.79795,502200000.0
2008-08-22 21:45:00,0.79795,0.7982,0.7978,0.79805,562700000.0
2008-08-22 22:00:00,0.79805,0.7982,0.79795,0.79795,292400000.0
2008-08-22 22:15:00,0.798,0.7981,0.79753,0.79805,464900000.0
2008-08-22 22:30:00,0.79805,0.7982,0.7978,0.7981,540200000.0
2008-08-22 22:45:00,0.7981,0.7984,0.7979,0.7984,441100000.0
2008-08-24 23:00:00,0.7987,0.79883,0.79815,0.7986,1007600015.0
2008-08-24 23:15:00,0.7986,0.7986,0.79836,0.7985,655200012.0
2008-08-24 23:30:00,0.7985,0.7986,0.7985,0.7986,191300000.0
2008-08-24 23:45:00,0.79856,0.79873,0.79842,0.79851,649200000.0
2008-08-25 00:00:00,0.7986,0.7986,0.79834,0.7984,270000000.0
2008-08-25 00:15:00,0.79845,0.7985,0.79834,0.79845,110600000.0
2008-08-25 00:30:00,0.7984,0.79845,0.79805,0.79815,283100000.0
2008-08-25 00:45:00,0.79815,0.79825,0.798,0.7982,290500000.0
2008-08-25 01:00:00,0.79815,0.7984,0.7981,0.79825,541200000.0
2008-08-25 01:15:00,0.79825,0.7984,0.79815,0.7982,414200000.0
2008-08-25 01:30:00,0.7982,0.79845,0.798,0.79835,500300000.0
2008-08-25 01:45:00,0.7984,0.79875,0.79835,0.79865,1188600000.0
2008-08-25 02:00:00,0.79865,0.8002,0.79865,0.8002,5222699996.0
2008-08-25 02:15:00,0.80015,0.8004,0.79935,0.7995,4302600000.0
2008-08-25 02:30:00,0.79955,0.79955,0.7989,0.7991,3938000008.0
2008-08-25 02:45:00,0.7991,0.7992,0.79895,0.79905,2644900004.0
2008-08-25 03:00:00,0.79905,0.7993,0.79895,0.79905,3581900011.0
2008-08-25 03:15:00,0.79905,0.7991,0.79865,0.79875,1943799997.0
2008-08-25 03:30:00,0.79875,0.79895,0.7987,0.7988,1066299999.0
2008-08-25 03:45:00,0.7988,0.79925,0.7988,0.79915,1457000000.0
2008-08-25 04:00:00,0.79915,0.79945,0.799,0.79945,1975199999.0
2008-08-25 04:15:00,0.79945,0.79945,0.799,0.7991,1585300001.0
2008-08-25 04:30:00,0.7991,0.7992,0.79895,0.79895,748100000.0
2008-08-25 04:45:00,0.79895,0.79935,0.79895,0.79925,597300000.0
2008-08-25 05:00:00,0.79925,0.7993,0.7991,0.79925,759700000.0
2008-08-25 05:15:00,0.79925,0.79945,0.79915,0.79925,824399998.0
2008-08-25 05:30:00,0.7993,0.7994,0.7992,0.7993,958799999.0
2008-08-25 05:45:00,0.7994,0.79945,0.799,0.7992,1542800000.0
2008-08-25 06:00:00,0.7992,0.79935,0.79905,0.7992,2422200000.0
2008-08-25 06:15:00,0.7992,0.7992,0.7989,0.799,1935400001.0
2008-08-25 06:30:00,0.799,0.7992,0.79835,0.7991,3723699999.0
2008-08-25 06:45:00,0.7991,0.7993,0.7988,0.7988,2354000000.0
2008-08-25 07:00:00,0.7988,0.79895,0.7987,0.79885,2358900008.0
2008-08-25 07:15:00,0.79885,0.7992,0.7986,0.7989,2886300000.0
2008-08-25 07:30:00,0.79885,0.79925,0.79865,0.7988,2115200000.0
2008-08-25 07:45:00,0.7988,0.79905,0.79835,0.7984,2859000002.0
2008-08-25 08:00:00,0.7984,0.79895,0.7983,0.79865,1681100000.0
2008-08-25 08:15:00,0.7987,0.79885,0.79835,0.7987,811900000.0
2008-08-25 08:30:00,0.79865,0.7993,0.79865,0.7991,1033400000.0
2008-08-25 08:45:00,0.7991,0.79935,0.7989,0.79915,1982900000.0
2008-08-25 09:00:00,0.79915,0.79925,0.7982,0.79885,2657500000.0
2008-08-25 09:15:00,0.79885,0.799,0.7986,0.7989,1588500000.0
2008-08-25 09:30:00,0.7989,0.79915,0.79855,0.79865,1880300000.0
2008-08-25 09:45:00,0.79865,0.79875,0.79845,0.79855,745999998.0
2008-08-25 10:00:00,0.79855,0.79875,0.79805,0.7981,1301100001.0
2008-08-25 10:15:00,0.7981,0.7984,0.7981,0.79835,1016600000.0
2008-08-25 10:30:00,0.79835,0.7984,0.79785,0.79815,1009700000.0
2008-08-25 10:45:00,0.79815,0.7983,0.79795,0.798,694100000.0
2008-08-25 11:00:00,0.79795,0.79815,0.79785,0.798,491000000.0
2008-08-25 11:15:00,0.798,0.7982,0.79755,0.7978,911600000.0
2008-08-25 11:30:00,0.7978,0.79795,0.7977,0.79785,1314900000.0
2008-08-25 11:45:00,0.79785,0.7981,0.79705,0.7978,2141000000.0
2008-08-25 12:00:00,0.7978,0.7983,0.79765,0.7983,2030400002.0
2008-08-25 12:15:00,0.7982,0.79875,0.7982,0.7985,1717900001.0
2008-08-25 12:30:00,0.7985,0.7987,0.79816,0.79845,1221400000.0
2008-08-25 12:45:00,0.79845,0.79855,0.7981,0.7981,1854200000.0
2008-08-25 13:00:00,0.7981,0.79835,0.7979,0.7982,1437400000.0
2008-08-25 13:15:00,0.7982,0.7983,0.7978,0.79785,1013300000.0
2008-08-25 13:30:00,0.79785,0.79805,0.7978,0.79785,668000000.0
2008-08-25 13:45:00,0.79785,0.7979,0.7973,0.79735,1479400000.0
2008-08-25 14:00:00,0.7974,0.7975,0.79655,0.79655,1867700001.0
2008-08-25 14:15:00,0.79655,0.7972,0.79655,0.79705,2982900003.0
2008-08-25 14:30:00,0.7971,0.79795,0.79705,0.79755,2326700000.0
2008-08-25 14:45:00,0.79755,0.79805,0.79745,0.79745,2019000000.0
2008-08-25 15:00:00,0.79755,0.7978,0.7973,0.7975,1135100000.0
2008-08-25 15:15:00,0.7975,0.7979,0.7974,0.79745,1481500000.0
2008-08-25 15:30:00,0.79745,0.79795,0.79745,0.79785,1776600000.0
2008-08-25 15:45:00,0.79785,0.79795,0.79742,0.7978,2684499996.0
2008-08-25 16:00:00,0.7978,0.79795,0.7975,0.7979,3101499998.0
2008-08-25 16:15:00,0.7979,0.7979,0.79745,0.79765,1657100000.0
2008-08-25 16:30:00,0.79765,0.7983,0.7976,0.798,1527700000.0
2008-08-25 16:45:00,0.798,0.79815,0.7975,0.7976,1671100000.0
2008-08-25 17:00:00,0.7976,0.79775,0.79725,0.7973,1019800001.0
2008-08-25 17:15:00,0.7973,0.7976,0.79705,0.79725,2303300003.0
2008-08-25 17:30:00,0.79725,0.79735,0.7968,0.79695,2193400003.0
2008-08-25 17:45:00,0.79695,0.79705,0.7962,0.79635,2261499999.0
2008-08-25 18:00:00,0.7963,0.7966,0.79615,0.79645,3144800000.0
2008-08-25 18:15:00,0.79645,0.7967,0.79635,0.7964,2045299999.0
2008-08-25 18:30:00,0.79635,0.7965,0.7962,0.79645,1948699998.0
2008-08-25 18:45:00,0.7965,0.79675,0.79635,0.79665,1547900000.0
2008-08-25 19:00:00,0.7967,0.79675,0.7962,0.7963,2253300000.0
2008-08-25 19:15:00,0.7963,0.7964,0.796,0.79615,1332200000.0
2008-08-25 19:30:00,0.79615,0.7964,0.796,0.7963,2396400000.0
2008-08-25 19:45:00,0.7963,0.79675,0.79615,0.7962,1659700001.0
2008-08-25 20:00:00,0.7962,0.79655,0.796,0.7963,1787300001.0
2008-08-25 20:15:00,0.7963,0.79665,0.79625,0.7965,992700000.0
2008-08-25 20:30:00,0.7965,0.797,0.7964,0.79655,819500000.0
2008-08-25 20:45:00,0.79655,0.79675,0.79645,0.7967,1048300000.0
2008-08-25 21:00:00,0.7967,0.7968,0.79645,0.79675,771500000.0
2008-08-25 21:15:00,0.79675,0.7969,0.7966,0.79665,800300000.0
2008-08-25 21:30:00,0.7967,0.7967,0.7965,0.79655,529900000.0
2008-08-25 21:45:00,0.7965,0.7967,0.79645,0.7967,605700000.0
2008-08-25 22:00:00,0.7967,0.79685,0.79655,0.7967,359100000.0
2008-08-25 22:15:00,0.79675,0.79675,0.7964,0.79645,488900000.0
2008-08-25 22:30:00,0.7964,0.79655,0.7962,0.79635,426500000.0
2008-08-25 22:45:00,0.7963,0.79635,0.79605,0.79605,441500000.0
2008-08-25 23:00:00,0.79605,0.79619,0.796,0.79605,268900000.0
2008-08-25 23:15:00,0.79605,0.7963,0.79595,0.79615,339100000.0
2008-08-25 23:30:00,0.79615,0.79635,0.796,0.79615,170500000.0
2008-08-25 23:45:00,0.79615,0.7962,0.79605,0.7962,89000000.0
2008-08-26 00:00:00,0.7962,0.7963,0.796,0.79625,183200000.0
2008-08-26 00:15:00,0.7962,0.79635,0.7962,0.7962,231300000.0
2008-08-26 00:30:00,0.7962,0.7964,0.79615,0.79623,223400000.0
2008-08-26 00:45:00,0.7964,0.79645,0.7962,0.7964,280900000.0
2008-08-26 01:00:00,0.7964,0.7965,0.79635,0.79635,277800000.0
2008-08-26 01:15:00,0.79635,0.7966,0.79615,0.7966,330800000.0
2008-08-26 01:30:00,0.7966,0.79745,0.79655,0.7968,1238800000.0
2008-08-26 01:45:00,0.7968,0.797,0.7962,0.79645,1768300001.0
2008-08-26 02:00:00,0.7965,0.7968,0.7962,0.79635,1063599999.0
2008-08-26 02:15:00,0.79635,0.79675,0.79625,0.79645,510100000.0
2008-08-26 02:30:00,0.7965,0.7966,0.7962,0.7963,611100000.0
2008-08-26 02:45:00,0.79625,0.7968,0.79615,0.79645,1240000000.0
2008-08-26 03:00:00,0.79645,0.79655,0.7962,0.7964,1354500000.0
2008-08-26 03:15:00,0.7964,0.79675,0.7963,0.79655,754800000.0
2008-08-26 03:30:00,0.79655,0.7969,0.7964,0.7968,760400000.0
2008-08-26 03:45:00,0.7968,0.7968,0.7964,0.7967,845900000.0
2008-08-26 04:00:00,0.79675,0.79675,0.7965,0.79665,715400000.0
2008-08-26 04:15:00,0.79665,0.7967,0.79635,0.79655,1219000000.0
2008-08-26 04:30:00,0.79655,0.79665,0.7964,0.79655,666500000.0
2008-08-26 04:45:00,0.79655,0.797,0.79645,0.79695,1166600000.0
2008-08-26 05:00:00,0.79695,0.7972,0.7969,0.797,864800000.0
2008-08-26 05:15:00,0.797,0.79725,0.79665,0.7968,947400000.0
2008-08-26 05:30:00,0.7968,0.7968,0.7964,0.79645,863500000.0
2008-08-26 05:45:00,0.79645,0.79665,0.7964,0.7965,957600000.0
2008-08-26 06:00:00,0.7965,0.7966,0.79635,0.7964,695800000.0
2008-08-26 06:15:00,0.79635,0.7968,0.79635,0.7966,956100000.0
2008-08-26 06:30:00,0.79665,0.7972,0.7966,0.79715,1079500000.0
2008-08-26 06:45:00,0.79715,0.7974,0.797,0.7971,1120200000.0
2008-08-26 07:00:00,0.7971,0.7972,0.79685,0.79695,1410100000.0
2008-08-26 07:15:00,0.79695,0.79735,0.7964,0.79645,1836999999.0
2008-08-26 07:30:00,0.7965,0.79675,0.79615,0.7962,1952800000.0
2008-08-26 07:45:00,0.79625,0.79655,0.7962,0.7965,1757400000.0
2008-08-26 08:00:00,0.7965,0.7965,0.79615,0.79645,2020999998.0
2008-08-26 08:15:00,0.79655,0.79685,0.7961,0.7964,3550900000.0
2008-08-26 08:30:00,0.79645,0.79655,0.79605,0.7963,4716500000.0
2008-08-26 08:45:00,0.7963,0.7966,0.79615,0.7963,4641000000.0
2008-08-26 09:00:00,0.7963,0.79705,0.7962,0.79695,6612999999.0
2008-08-26 09:15:00,0.79695,0.797,0.7964,0.7969,6113199999.0
2008-08-26 09:30:00,0.7969,0.7974,0.79665,0.79705,4869800001.0
2008-08-26 09:45:00,0.79705,0.7971,0.7961,0.79615,7012100000.0
2008-08-26 10:00:00,0.79615,0.79625,0.7939,0.79505,11399399998.0
2008-08-26 10:15:00,0.79505,0.79515,0.79415,0.79475,6485400001.0
2008-08-26 10:30:00,0.7947,0.7952,0.7942,0.79515,6408599999.0
2008-08-26 10:45:00,0.79515,0.79515,0.7943,0.79445,5374400001.0
2008-08-26 11:00:00,0.79445,0.79595,0.7943,0.79505,6654866802.0
2008-08-26 11:15:00,0.79505,0.79565,0.7947,0.7953,4611300002.0
2008-08-26 11:30:00,0.7953,0.79555,0.7949,0.79535,4795000002.0
2008-08-26 11:45:00,0.79535,0.7959,0.7953,0.7955,6381500000.0
2008-08-26 12:00:00,0.7955,0.79585,0.7952,0.7954,4476599999.0
2008-08-26 12:15:00,0.7954,0.7956,0.7949,0.7954,3508099999.0
2008-08-26 12:30:00,0.7954,0.79565,0.79505,0.7952,2275700000.0
2008-08-26 12:45:00,0.7952,0.79575,0.7951,0.7953,2224100000.0
2008-08-26 13:00:00,0.7953,0.79535,0.7948,0.7949,2901200000.0
2008-08-26 13:15:00,0.7949,0.795,0.7946,0.79465,2591499998.0
2008-08-26 13:30:00,0.79465,0.7953,0.79395,0.79515,2688535003.0
2008-08-26 13:45:00,0.79515,0.7952,0.79445,0.7948,2425300001.0
2008-08-26 14:00:00,0.79485,0.7955,0.79485,0.79525,1988400000.0
2008-08-26 14:15:00,0.7952,0.7957,0.79515,0.79525,1736199997.0
2008-08-26 14:30:00,0.7953,0.79595,0.7951,0.79595,2432792472.0
2008-08-26 14:45:00,0.79595,0.79635,0.79585,0.79605,2264000001.0
2008-08-26 15:00:00,0.79605,0.7966,0.79585,0.79655,2495900000.0
2008-08-26 15:15:00,0.79655,0.7969,0.79645,0.7967,3769492197.0
2008-08-26 15:30:00,0.79665,0.7972,0.79635,0.79645,4606500002.0
2008-08-26 15:45:00,0.79645,0.7965,0.7958,0.796,2955800000.0
2008-08-26 16:00:00,0.79605,0.79665,0.7956,0.79665,5681499999.0
2008-08-26 16:15:00,0.79665,0.7967,0.79605,0.79635,3573299999.0
2008-08-26 16:30:00,0.79645,0.7968,0.796,0.7967,3459600000.0
2008-08-26 16:45:00,0.7967,0.7971,0.7966,0.79685,2571799999.0
2008-08-26 17:00:00,0.79675,0.79715,0.7967,0.7969,2110900000.0
2008-08-26 17:15:00,0.7969,0.7978,0.79685,0.7975,2063600000.0
2008-08-26 17:30:00,0.7975,0.79795,0.7973,0.7977,1891500000.0
2008-08-26 17:45:00,0.7977,0.7979,0.79725,0.7973,3139799997.0
2008-08-26 18:00:00,0.7973,0.7976,0.7972,0.79735,2678900000.0
2008-08-26 18:15:00,0.79735,0.7977,0.79695,0.79705,4578100005.0
2008-08-26 18:30:00,0.79705,0.7972,0.79625,0.79635,3018900000.0
2008-08-26 18:45:00,0.79635,0.79665,0.7963,0.7965,2240999998.0
2008-08-26 19:00:00,0.7965,0.7966,0.79605,0.7962,1588800000.0
2008-08-26 19:15:00,0.7962,0.7965,0.796,0.7965,2296900000.0
2008-08-26 19:30:00,0.7965,0.7965,0.796,0.7962,1774200000.0
2008-08-26 19:45:00,0.7962,0.79625,0.7959,0.7962,1436200000.0
2008-08-26 20:00:00,0.79615,0.79645,0.79595,0.79625,1719200001.0
2008-08-26 20:15:00,0.7963,0.79645,0.7961,0.7963,1454600000.0
2008-08-26 20:30:00,0.79635,0.79645,0.79625,0.7963,1045700000.0
2008-08-26 20:45:00,0.7963,0.79685,0.79625,0.7965,970800000.0
2008-08-26 21:00:00,0.79655,0.79695,0.79655,0.7966,797300000.0
2008-08-26 21:15:00,0.7966,0.79665,0.7964,0.7965,1005000000.0
2008-08-26 21:30:00,0.7965,0.7965,0.7962,0.7962,615700000.0
2008-08-26 21:45:00,0.7962,0.79655,0.7962,0.79655,373900000.0
2008-08-26 22:00:00,0.7965,0.7965,0.79606,0.7964,283800000.0
2008-08-26 22:15:00,0.79645,0.7966,0.79635,0.79655,269075500.0
2008-08-26 22:30:00,0.7965,0.7966,0.79615,0.79655,528900000.0
2008-08-26 22:45:00,0.79655,0.7966,0.79618,0.7965,288995000.0
2008-08-26 23:00:00,0.7965,0.7965,0.79625,0.79625,313200000.0
2008-08-26 23:15:00,0.796,0.7964,0.796,0.7963,230575500.0
2008-08-26 23:30:00,0.7963,0.7966,0.7963,0.7966,327700000.0
2008-08-26 23:45:00,0.79655,0.79685,0.7964,0.7966,268163250.0
2008-08-27 00:00:00,0.7966,0.7967,0.7963,0.7967,632400000.0
2008-08-27 00:15:00,0.7967,0.79685,0.79633,0.79685,240900000.0
2008-08-27 00:30:00,0.79685,0.79705,0.7964,0.7965,678700000.0
2008-08-27 00:45:00,0.7965,0.7966,0.7963,0.79635,149600000.0
2008-08-27 01:00:00,0.79635,0.79655,0.7963,0.79635,792300000.0
2008-08-27 01:15:00,0.7963,0.7964,0.7963,0.79635,184300000.0
2008-08-27 01:30:00,0.79635,0.79645,0.7963,0.7963,339100001.0
2008-08-27 01:45:00,0.79635,0.79655,0.7963,0.7963,609199999.0
2008-08-27 02:00:00,0.7963,0.7969,0.7961,0.7968,2027963250.0
2008-08-27 02:15:00,0.7968,0.7973,0.7965,0.79715,2835600001.0
2008-08-27 02:30:00,0.79715,0.79735,0.79685,0.79705,2383800000.0
2008-08-27 02:45:00,0.79705,0.79735,0.7969,0.7971,2416199995.0
2008-08-27 03:00:00,0.7971,0.798,0.79705,0.7974,2373400001.0
2008-08-27 03:15:00,0.79735,0.79745,0.7967,0.7968,1995699999.0
2008-08-27 03:30:00,0.7968,0.79745,0.7968,0.797,1247152751.0
2008-08-27 03:45:00,0.797,0.7971,0.7966,0.79695,1697800002.0
2008-08-27 04:00:00,0.79695,0.79715,0.79685,0.7971,1093600000.0
2008-08-27 04:15:00,0.7971,0.7973,0.79695,0.79715,1615299999.0
2008-08-27 04:30:00,0.7971,0.7975,0.797,0.797,1276600000.0
2008-08-27 04:45:00,0.79705,0.7972,0.7968,0.7969,1158300000.0
2008-08-27 05:00:00,0.7969,0.79715,0.79685,0.797,1141300000.0
2008-08-27 05:15:00,0.79695,0.79745,0.7967,0.797,1596865000.0
2008-08-27 05:30:00,0.797,0.79795,0.7969,0.7976,1893800001.0
2008-08-27 05:45:00,0.7976,0.798,0.7975,0.79765,3097600000.0
2008-08-27 06:00:00,0.79765,0.7978,0.79745,0.7976,714300000.0
2008-08-27 06:15:00,0.7976,0.79765,0.79725,0.79725,657400000.0
2008-08-27 06:30:00,0.7973,0.7976,0.7971,0.79715,1166500000.0
2008-08-27 06:45:00,0.7972,0.7973,0.79675,0.79685,1288300000.0
2008-08-27 07:00:00,0.7969,0.79705,0.7963,0.79665,982100000.0
2008-08-27 07:15:00,0.79665,0.7971,0.79655,0.7971,1132800000.0
2008-08-27 07:30:00,0.7971,0.7974,0.797,0.7972,1527900000.0
2008-08-27 07:45:00,0.7972,0.7974,0.79675,0.79735,2216700000.0
2008-08-27 08:00:00,0.79735,0.7978,0.79715,0.7975,1772775500.0
2008-08-27 08:15:00,0.7975,0.7977,0.7971,0.79755,1180600000.0
2008-08-27 08:30:00,0.79755,0.7983,0.79695,0.79695,2033587750.0
2008-08-27 08:45:00,0.79695,0.7977,0.7969,0.79765,2484987750.0
2008-08-27 09:00:00,0.7976,0.79775,0.79725,0.79775,1627787750.0
2008-08-27 09:15:00,0.79775,0.79805,0.79725,0.7978,2390265002.0
2008-08-27 09:30:00,0.79775,0.79785,0.79715,0.79775,3092600002.0
2008-08-27 09:45:00,0.79775,0.79845,0.79765,0.79845,5015587750.0
2008-08-27 10:00:00,0.79845,0.79845,0.7979,0.79825,4545499998.0
2008-08-27 10:15:00,0.79825,0.7985,0.79785,0.79825,4396600000.0
2008-08-27 10:30:00,0.79825,0.79835,0.7976,0.79765,3849800000.0
2008-08-27 10:45:00,0.7977,0.7979,0.7975,0.7976,1715100000.0
2008-08-27 11:00:00,0.79765,0.79785,0.79755,0.79765,1247867500.0
2008-08-27 11:15:00,0.79765,0.7979,0.7975,0.79785,738500000.0
2008-08-27 11:30:00,0.79785,0.79795,0.7976,0.7976,884799999.0
2008-08-27 11:45:00,0.7976,0.79785,0.79725,0.79785,1778014000.0
2008-08-27 12:00:00,0.79785,0.7979,0.7974,0.7975,1851200000.0
2008-08-27 12:15:00,0.7975,0.79815,0.7975,0.798,4540214001.0
2008-08-27 12:30:00,0.798,0.79875,0.7979,0.7986,3789199997.0
2008-08-27 12:45:00,0.7986,0.7996,0.7984,0.7994,7040200007.0
2008-08-27 13:00:00,0.7994,0.7997,0.79915,0.7994,5137200003.0
2008-08-27 13:15:00,0.7994,0.79965,0.79905,0.7991,3924249011.0
2008-08-27 13:30:00,0.7991,0.79915,0.7986,0.799,2262324996.0
2008-08-27 13:45:00,0.799,0.7994,0.7988,0.79935,1799026992.0
2008-08-27 14:00:00,0.79935,0.79975,0.7993,0.7997,1416499998.0
2008-08-27 14:15:00,0.79965,0.8,0.7992,0.7994,4077500004.0
2008-08-27 14:30:00,0.79945,0.7995,0.79855,0.7989,4790265003.0
2008-08-27 14:45:00,0.79885,0.79895,0.7979,0.79835,5015300006.0
2008-08-27 15:00:00,0.79835,0.79905,0.7983,0.79905,3348100000.0
2008-08-27 15:15:00,0.79905,0.79925,0.79865,0.799,2263399999.0
2008-08-27 15:30:00,0.79905,0.79935,0.79855,0.7993,2768500003.0
2008-08-27 15:45:00,0.79925,0.79945,0.79915,0.7993,2713099998.0
2008-08-27 16:00:00,0.79925,0.79935,0.79905,0.79925,3226400008.0
2008-08-27 16:15:00,0.7993,0.79935,0.79845,0.7991,6964300016.0
2008-08-27 16:30:00,0.7991,0.7994,0.79885,0.79905,4813699998.0
2008-08-27 16:45:00,0.79905,0.8,0.799,0.79995,3167500000.0
2008-08-27 17:00:00,0.79995,0.80155,0.79985,0.80155,4539469999.0
2008-08-27 17:15:00,0.80155,0.8022,0.80145,0.802,4748799999.0
2008-08-27 17:30:00,0.802,0.8027,0.80165,0.8026,4448201351.0
2008-08-27 17:45:00,0.8026,0.803,0.80135,0.8016,6034310794.0
2008-08-27 18:00:00,0.80155,0.80195,0.8015,0.8016,2069900000.0
2008-08-27 18:15:00,0.8016,0.80165,0.8012,0.80135,2752899962.0
2008-08-27 18:30:00,0.80135,0.8017,0.80125,0.8014,2173100000.0
2008-08-27 18:45:00,0.80135,0.80185,0.80125,0.80175,2331600000.0
2008-08-27 19:00:00,0.8018,0.8023,0.8016,0.8021,2237300000.0
2008-08-27 19:15:00,0.8021,0.80235,0.80195,0.8022,1811400000.0
2008-08-27 19:30:00,0.80225,0.80245,0.80205,0.80215,2085700006.0
2008-08-27 19:45:00,0.80215,0.80245,0.80205,0.80245,895200000.0
2008-08-27 20:00:00,0.80245,0.80245,0.802,0.80225,1403700001.0
2008-08-27 20:15:00,0.80225,0.8026,0.80225,0.8024,1908299993.0
2008-08-27 20:30:00,0.8024,0.8026,0.8023,0.80245,915200002.0
2008-08-27 20:45:00,0.80245,0.80275,0.80235,0.8026,794900000.0
2008-08-27 21:00:00,0.8026,0.8026,0.80225,0.8023,902500000.0
2008-08-27 21:15:00,0.80235,0.80275,0.8022,0.80265,1076100001.0
2008-08-27 21:30:00,0.80265,0.803,0.8022,0.80245,1839200002.0
2008-08-27 21:45:00,0.80245,0.80255,0.8022,0.8023,1366400000.0
2008-08-27 22:00:00,0.80235,0.80245,0.80215,0.80235,1845199984.0
2008-08-27 22:15:00,0.80235,0.80255,0.8022,0.8025,4614199990.0
2008-08-27 22:30:00,0.8025,0.80265,0.802,0.8022,1647999998.0
2008-08-27 22:45:00,0.80225,0.8024,0.80195,0.80215,1260300000.0
2008-08-27 23:00:00,0.80215,0.8026,0.80195,0.802,1233800000.0
2008-08-27 23:15:00,0.802,0.8022,0.8019,0.802,333900000.0
2008-08-27 23:30:00,0.802,0.8022,0.80176,0.80215,224400000.0
2008-08-27 23:45:00,0.80192,0.8022,0.80176,0.8022,491600000.0
2008-08-28 00:00:00,0.80215,0.8025,0.8021,0.8024,736600001.0
2008-08-28 00:15:00,0.8024,0.80245,0.8021,0.8021,1242999999.0
2008-08-28 00:30:00,0.8022,0.8023,0.8018,0.80215,582700000.0
2008-08-28 00:45:00,0.80215,0.8022,0.80199,0.8021,586600000.0
2008-08-28 01:00:00,0.80215,0.80215,0.80187,0.8021,1719600029.0
2008-08-28 01:15:00,0.8021,0.8021,0.80175,0.80195,1298500066.0
2008-08-28 01:30:00,0.80195,0.80215,0.8019,0.802,654349013.0
2008-08-28 01:45:00,0.802,0.8027,0.80175,0.8027,1922200019.0
2008-08-28 02:00:00,0.8027,0.8046,0.80255,0.8046,2608200004.0
2008-08-28 02:15:00,0.8046,0.8055,0.80455,0.8048,2419300003.0
2008-08-28 02:30:00,0.80475,0.80485,0.80455,0.80475,873300000.0
2008-08-28 02:45:00,0.8047,0.80505,0.8044,0.8047,2608300001.0
2008-08-28 03:00:00,0.8047,0.8048,0.8044,0.8045,1871800001.0
2008-08-28 03:15:00,0.80445,0.8051,0.8044,0.80505,1909000000.0
2008-08-28 03:30:00,0.80505,0.8052,0.80465,0.80475,2157000000.0
2008-08-28 03:45:00,0.80475,0.8059,0.80465,0.8058,2602400002.0
2008-08-28 04:00:00,0.80575,0.8059,0.805,0.8052,2281400000.0
2008-08-28 04:15:00,0.8052,0.80535,0.80495,0.80515,1456400000.0
2008-08-28 04:30:00,0.8052,0.80525,0.805,0.80505,1427300000.0
2008-08-28 04:45:00,0.80505,0.80525,0.8049,0.80495,1464000000.0
2008-08-28 05:00:00,0.80495,0.8052,0.8049,0.805,735000000.0
2008-08-28 05:15:00,0.805,0.8051,0.80455,0.80495,1341400001.0
2008-08-28 05:30:00,0.80495,0.80495,0.8047,0.8049,1099000000.0
2008-08-28 05:45:00,0.8049,0.80525,0.8048,0.8052,1112300000.0
2008-08-28 06:00:00,0.8052,0.8053,0.80455,0.8046,1628568000.0
2008-08-28 06:15:00,0.8046,0.8047,0.8043,0.8046,1710814000.0
2008-08-28 06:30:00,0.8046,0.80465,0.80435,0.8044,637715000.0
2008-08-28 06:45:00,0.8044,0.80475,0.80435,0.80475,1567308000.0
2008-08-28 07:00:00,0.8047,0.80495,0.8046,0.8048,2069199998.0
2008-08-28 07:15:00,0.80475,0.80525,0.8046,0.80495,1754800000.0
2008-08-28 07:30:00,0.80495,0.80515,0.80435,0.80435,1868205000.0
2008-08-28 07:45:00,0.80435,0.8055,0.80435,0.8055,1373634850.0
2008-08-28 08:00:00,0.80545,0.80595,0.80505,0.8053,2075921002.0
2008-08-28 08:15:00,0.8053,0.80535,0.80435,0.8046,2261732005.0
2008-08-28 08:30:00,0.8046,0.8051,0.80435,0.80495,3215825001.0
2008-08-28 08:45:00,0.80495,0.8053,0.80435,0.80435,2868444001.0
2008-08-28 09:00:00,0.80435,0.8048,0.80435,0.80455,4672834000.0
2008-08-28 09:15:00,0.80455,0.80475,0.8043,0.80455,8571763997.0
2008-08-28 09:30:00,0.80455,0.8046,0.8034,0.80355,6482371994.0
2008-08-28 09:45:00,0.80355,0.8045,0.80305,0.8041,6767799999.0
2008-08-28 10:00:00,0.80415,0.8044,0.80375,0.80435,3594399999.0
2008-08-28 10:15:00,0.80435,0.8044,0.8039,0.80405,3257300002.0
2008-08-28 10:30:00,0.80405,0.8042,0.80345,0.80365,3478900008.0
2008-08-28 10:45:00,0.80365,0.80375,0.8028,0.80285,3877428998.0
2008-08-28 11:00:00,0.8028,0.8043,0.8028,0.80415,4185530005.0
2008-08-28 11:15:00,0.80415,0.80455,0.8039,0.80395,4019067503.0
2008-08-28 11:30:00,0.80395,0.8041,0.8037,0.80385,4236800006.0
2008-08-28 11:45:00,0.80385,0.80405,0.8035,0.8038,3796900003.0
2008-08-28 12:00:00,0.80395,0.80545,0.80395,0.8054,4511200002.0
2008-08-28 12:15:00,0.8054,0.80555,0.8049,0.80515,3058999998.0
2008-08-28 12:30:00,0.80515,0.80525,0.8043,0.8046,3777399999.0
2008-08-28 12:45:00,0.8046,0.805,0.80435,0.80495,3453099996.0
2008-08-28 13:00:00,0.80495,0.805,0.80435,0.8045,2961099989.0
2008-08-28 13:15:00,0.80455,0.80465,0.80425,0.8043,3463899993.0
2008-08-28 13:30:00,0.8043,0.8048,0.8043,0.8046,3094699991.0
2008-08-28 13:45:00,0.8046,0.8051,0.80405,0.80495,5779499991.0
2008-08-28 14:00:00,0.80495,0.8051,0.8044,0.80465,3555699990.0
2008-08-28 14:15:00,0.80465,0.8048,0.80385,0.80385,5158099992.0
2008-08-28 14:30:00,0.8039,0.8045,0.8035,0.80415,5410681001.0
2008-08-28 14:45:00,0.80415,0.8047,0.80355,0.8046,4538099998.0
2008-08-28 15:00:00,0.8046,0.8052,0.80425,0.8051,6614600005.0
2008-08-28 15:15:00,0.8051,0.80565,0.80475,0.80525,4234100002.0
2008-08-28 15:30:00,0.80525,0.8053,0.80445,0.80465,7129499999.0
2008-08-28 15:45:00,0.80465,0.805,0.80365,0.804,7451000002.0
2008-08-28 16:00:00,0.804,0.8054,0.80385,0.80525,7305300004.0
2008-08-28 16:15:00,0.80525,0.8057,0.80505,0.8053,5450099999.0
2008-08-28 16:30:00,0.80525,0.80525,0.8047,0.80475,7223099992.0
2008-08-28 16:45:00,0.80475,0.8051,0.80405,0.8048,5768600009.0
2008-08-28 17:00:00,0.80475,0.80485,0.80385,0.80405,6115100016.0
2008-08-28 17:15:00,0.80405,0.8044,0.80395,0.8041,3799800000.0
2008-08-28 17:30:00,0.8041,0.8042,0.80325,0.80345,4413111013.0
2008-08-28 17:45:00,0.80345,0.8047,0.8032,0.804,7513100005.0
2008-08-28 18:00:00,0.80405,0.8047,0.8039,0.80465,5266000000.0
2008-08-28 18:15:00,0.80465,0.8047,0.80415,0.80465,2924200002.0
2008-08-28 18:30:00,0.80465,0.80475,0.8045,0.80465,2066000002.0
2008-08-28 18:45:00,0.80465,0.80485,0.80445,0.80455,3077699998.0
2008-08-28 19:00:00,0.80455,0.80485,0.8039,0.80425,5142300006.0
2008-08-28 19:15:00,0.8044,0.8048,0.8041,0.8046,5031399999.0
2008-08-28 19:30:00,0.8046,0.8048,0.8044,0.80455,4040700036.0
2008-08-28 19:45:00,0.80455,0.8047,0.8043,0.8043,1206600001.0
2008-08-28 20:00:00,0.8043,0.8046,0.80425,0.8044,2387700000.0
2008-08-28 20:15:00,0.8044,0.80485,0.80415,0.8043,2684600001.0
2008-08-28 20:30:00,0.8043,0.8043,0.8036,0.8039,2992300001.0
2008-08-28 20:45:00,0.80375,0.80425,0.80365,0.804,4398399968.0
2008-08-28 21:00:00,0.804,0.8042,0.8035,0.8036,1339100000.0
2008-08-28 21:15:00,0.8036,0.8039,0.8029,0.80335,4807700030.0
2008-08-28 21:30:00,0.80335,0.80375,0.80325,0.8037,1097600000.0
2008-08-28 21:45:00,0.8037,0.8038,0.80315,0.8034,1086000000.0
2008-08-28 22:00:00,0.8034,0.8034,0.80295,0.8032,1408680002.0
2008-08-28 22:15:00,0.8032,0.80325,0.8028,0.80295,999381002.0
2008-08-28 22:30:00,0.80305,0.80335,0.8028,0.80335,878537000.0
2008-08-28 22:45:00,0.8033,0.8039,0.8032,0.8037,1091600001.0
2008-08-28 23:00:00,0.80365,0.8041,0.80351,0.804,1675699998.0
2008-08-28 23:15:00,0.80395,0.80405,0.8036,0.80385,1505700006.0
2008-08-28 23:30:00,0.8038,0.8042,0.80375,0.8041,707299999.0
2008-08-28 23:45:00,0.80405,0.80405,0.80355,0.8037,1176300012.0
2008-08-29 00:00:00,0.8037,0.80375,0.80335,0.80355,1402000042.0
2008-08-29 00:15:00,0.80345,0.8039,0.8034,0.8038,720800002.0
2008-08-29 00:30:00,0.8038,0.8041,0.8038,0.8039,470400000.0
2008-08-29 00:45:00,0.8039,0.80415,0.8039,0.8039,1131400000.0
2008-08-29 01:00:00,0.804,0.80445,0.80375,0.8042,1012599998.0
2008-08-29 01:15:00,0.8042,0.8044,0.80395,0.80425,1244100009.0
2008-08-29 01:30:00,0.80425,0.8044,0.8037,0.8041,1255300000.0
2008-08-29 01:45:00,0.8041,0.80415,0.8037,0.8038,1785500000.0
2008-08-29 02:00:00,0.8038,0.80415,0.8037,0.80385,1580599997.0
2008-08-29 02:15:00,0.8038,0.80445,0.80375,0.8041,957600000.0
2008-08-29 02:30:00,0.80415,0.8042,0.8036,0.80395,3654900004.0
2008-08-29 02:45:00,0.80395,0.8043,0.8033,0.8037,5027100005.0
2008-08-29 03:00:00,0.8037,0.804,0.80365,0.804,1267000000.0
2008-08-29 03:15:00,0.80395,0.8041,0.80355,0.80375,3783900068.0
2008-08-29 03:30:00,0.8038,0.80465,0.8038,0.8046,3489400027.0
2008-08-29 03:45:00,0.8046,0.80475,0.80425,0.8046,3835100004.0
2008-08-29 04:00:00,0.80465,0.8051,0.80455,0.805,3050499997.0
2008-08-29 04:15:00,0.805,0.8051,0.8048,0.805,2644200009.0
2008-08-29 04:30:00,0.80495,0.805,0.80475,0.80485,1340299999.0
2008-08-29 04:45:00,0.8049,0.80505,0.80475,0.8049,2261000001.0
2008-08-29 05:00:00,0.8049,0.805,0.8047,0.80495,2246900007.0
2008-08-29 05:15:00,0.80495,0.80495,0.8046,0.80465,2871900032.0
2008-08-29 05:30:00,0.80465,0.8049,0.80455,0.8048,593599999.0
2008-08-29 05:45:00,0.8048,0.80485,0.80445,0.80485,2293699987.0
2008-08-29 06:00:00,0.8049,0.8053,0.8048,0.8053,2387299992.0
2008-08-29 06:15:00,0.8053,0.8053,0.80475,0.805,4064499994.0
2008-08-29 06:30:00,0.80495,0.8051,0.80475,0.805,1128000000.0
2008-08-29 06:45:00,0.805,0.80505,0.80465,0.8047,1413800005.0
2008-08-29 07:00:00,0.80475,0.80475,0.80435,0.80445,1305800000.0
2008-08-29 07:15:00,0.8045,0.80475,0.80445,0.80465,816700000.0
2008-08-29 07:30:00,0.80465,0.8052,0.80465,0.80505,1473800000.0
2008-08-29 07:45:00,0.8051,0.8055,0.80475,0.8054,1823600000.0
2008-08-29 08:00:00,0.8054,0.806,0.80485,0.806,1536670068.0
2008-08-29 08:15:00,0.806,0.8062,0.8055,0.8062,1692177503.0
2008-08-29 08:30:00,0.8062,0.8068,0.80615,0.80675,2596673949.0
2008-08-29 08:45:00,0.8067,0.8068,0.80605,0.80615,2452240007.0
2008-08-29 09:00:00,0.80615,0.8066,0.80585,0.8063,2549199997.0
2008-08-29 09:15:00,0.80635,0.80675,0.80615,0.80655,1871699998.0
2008-08-29 09:30:00,0.80655,0.8068,0.8061,0.8063,2007600000.0
2008-08-29 09:45:00,0.80635,0.8064,0.80585,0.80605,1949200000.0
2008-08-29 10:00:00,0.8061,0.8066,0.8059,0.80645,3404750001.0
2008-08-29 10:15:00,0.80645,0.80655,0.8059,0.80615,3276499999.0
2008-08-29 10:30:00,0.8062,0.8065,0.80615,0.8065,2272000000.0
2008-08-29 10:45:00,0.80645,0.80645,0.80565,0.80565,2871000000.0
2008-08-29 11:00:00,0.80565,0.8058,0.80465,0.805,3741342000.0
2008-08-29 11:15:00,0.805,0.8051,0.8041,0.80445,3869662000.0
2008-08-29 11:30:00,0.8045,0.80565,0.8044,0.80545,4870599995.0
2008-08-29 11:45:00,0.8055,0.80565,0.8048,0.8055,3649700000.0
2008-08-29 12:00:00,0.8055,0.80595,0.80535,0.8056,4115100000.0
2008-08-29 12:15:00,0.8056,0.8064,0.8056,0.8063,1909500000.0
2008-08-29 12:30:00,0.8063,0.80635,0.8053,0.8054,3234700000.0
2008-08-29 12:45:00,0.8054,0.80555,0.8049,0.80495,3281759000.0
2008-08-29 13:00:00,0.80495,0.80525,0.80475,0.80525,2947000000.0
2008-08-29 13:15:00,0.80525,0.8055,0.805,0.80515,2484500000.0
2008-08-29 13:30:00,0.8051,0.80565,0.8051,0.80555,3226400000.0
2008-08-29 13:45:00,0.80555,0.8059,0.80545,0.80575,2207899999.0
2008-08-29 14:00:00,0.8058,0.806,0.80485,0.80495,4124199998.0
2008-08-29 14:15:00,0.80495,0.8052,0.80485,0.8049,2771200000.0
2008-08-29 14:30:00,0.80495,0.8054,0.8047,0.80535,4694466998.0
2008-08-29 14:45:00,0.8053,0.80535,0.80435,0.8049,4622600000.0
2008-08-29 15:00:00,0.8049,0.8058,0.8049,0.8057,4121700000.0
2008-08-29 15:15:00,0.8057,0.80575,0.80545,0.80565,2506000000.0
2008-08-29 15:30:00,0.80565,0.80605,0.80515,0.80575,4823199999.0
2008-08-29 15:45:00,0.80575,0.80605,0.80545,0.8056,7072700000.0
2008-08-29 16:00:00,0.8056,0.8061,0.8054,0.80585,5148300000.0
2008-08-29 16:15:00,0.80585,0.8066,0.8056,0.8065,5735000001.0
2008-08-29 16:30:00,0.8065,0.80705,0.80625,0.8067,4528799999.0
2008-08-29 16:45:00,0.8067,0.8075,0.8065,0.8072,5808000000.0
2008-08-29 17:00:00,0.80715,0.80725,0.8058,0.8063,4849537145.0
2008-08-29 17:15:00,0.8063,0.80645,0.8057,0.80605,5098600000.0
2008-08-29 17:30:00,0.80605,0.80625,0.8053,0.8056,4570200003.0
2008-08-29 17:45:00,0.8056,0.8064,0.8054,0.8063,5081600000.0
2008-08-29 18:00:00,0.8063,0.80665,0.80595,0.8062,2867199999.0
2008-08-29 18:15:00,0.8062,0.8063,0.80525,0.8055,3692299999.0
2008-08-29 18:30:00,0.8055,0.80585,0.8052,0.8053,2477800000.0
2008-08-29 18:45:00,0.8053,0.8058,0.80505,0.80555,2272899999.0
2008-08-29 19:00:00,0.80555,0.8059,0.80545,0.8057,1864599998.0
2008-08-29 19:15:00,0.80575,0.80575,0.8049,0.80515,1684500000.0
2008-08-29 19:30:00,0.80515,0.8055,0.80495,0.8055,1754600000.0
2008-08-29 19:45:00,0.80545,0.80545,0.8045,0.80485,1745095000.0
2008-08-29 20:00:00,0.8049,0.8053,0.8048,0.8052,950200000.0
2008-08-29 20:15:00,0.8052,0.80565,0.80485,0.8054,1169400000.0
2008-08-29 20:30:00,0.8054,0.8056,0.80535,0.80545,672700000.0
2008-08-29 20:45:00,0.8054,0.80555,0.80505,0.80505,541600000.0
2008-08-29 21:00:00,0.80505,0.80525,0.80495,0.80495,622200000.0
2008-08-29 21:15:00,0.805,0.80515,0.8048,0.8051,899500003.0
2008-08-29 21:30:00,0.8051,0.8051,0.8045,0.80465,1062600000.0
2008-08-29 21:45:00,0.80465,0.80485,0.8046,0.80475,387100000.0
2008-08-29 22:00:00,0.8048,0.8049,0.80442,0.8047,504600000.0
2008-08-29 22:15:00,0.8047,0.8047,0.80426,0.8047,447300000.0
2008-08-29 22:30:00,0.8047,0.8054,0.80465,0.8054,476100000.0
2008-08-29 22:45:00,0.8054,0.8057,0.8052,0.8056,4652399976.0
2008-08-31 23:00:00,0.8094,0.8104,0.8093,0.8104,12864800196.0
2008-08-31 23:15:00,0.8104,0.81155,0.8101,0.8115,5733700097.0
2008-08-31 23:30:00,0.8115,0.8115,0.81085,0.8113,4777400151.0
2008-08-31 23:45:00,0.8113,0.8113,0.8108,0.8113,4353400037.0
2008-09-01 00:00:00,0.81145,0.813,0.8113,0.813,578599999.0
2008-09-01 00:15:00,0.8129,0.8137,0.8127,0.8129,2058000000.0
2008-09-01 00:30:00,0.81295,0.813,0.812,0.812,963800000.0
2008-09-01 00:45:00,0.812,0.8122,0.8115,0.8115,1790700000.0
2008-09-01 01:00:00,0.81155,0.81185,0.81135,0.8116,433600000.0
2008-09-01 01:15:00,0.81165,0.81175,0.8111,0.8112,1074000000.0
2008-09-01 01:30:00,0.8112,0.8113,0.81085,0.811,1139700000.0
2008-09-01 01:45:00,0.811,0.8114,0.8108,0.81115,1028700000.0
2008-09-01 02:00:00,0.81115,0.8112,0.8106,0.8107,1218400000.0
2008-09-01 02:15:00,0.8107,0.8113,0.8105,0.8112,2593900000.0
2008-09-01 02:30:00,0.81125,0.8114,0.8105,0.8108,2622200000.0
2008-09-01 02:45:00,0.81085,0.8118,0.81045,0.811,3385400005.0
2008-09-01 03:00:00,0.811,0.8113,0.81045,0.8111,3174399999.0
2008-09-01 03:15:00,0.8111,0.8119,0.81095,0.81115,3329800001.0
2008-09-01 03:30:00,0.81115,0.81115,0.81045,0.8108,2372999998.0
2008-09-01 03:45:00,0.81075,0.81095,0.81035,0.81055,2054800000.0
2008-09-01 04:00:00,0.8105,0.81085,0.8105,0.81055,1420200000.0
2008-09-01 04:15:00,0.81065,0.81095,0.8102,0.8108,1795200000.0
2008-09-01 04:30:00,0.81075,0.811,0.81065,0.8108,1094900000.0
2008-09-01 04:45:00,0.81075,0.81095,0.8101,0.8101,1140000000.0
2008-09-01 05:00:00,0.81015,0.8107,0.8101,0.81055,1123500000.0
2008-09-01 05:15:00,0.81055,0.8111,0.8104,0.81095,1299300000.0
2008-09-01 05:30:00,0.81095,0.81245,0.8109,0.81245,2358900000.0
2008-09-01 05:45:00,0.81245,0.81255,0.8116,0.81175,1272700000.0
2008-09-01 06:00:00,0.81175,0.8119,0.8114,0.8115,818500000.0
2008-09-01 06:15:00,0.81155,0.8116,0.8106,0.81075,1436099999.0
2008-09-01 06:30:00,0.81075,0.81135,0.8106,0.81135,618600000.0
2008-09-01 06:45:00,0.81135,0.8119,0.8111,0.8115,1283200000.0
2008-09-01 07:00:00,0.8115,0.8115,0.8109,0.81105,1301700001.0
2008-09-01 07:15:00,0.8111,0.81155,0.8109,0.8112,985800000.0
2008-09-01 07:30:00,0.81125,0.81215,0.8112,0.8121,991200000.0
2008-09-01 07:45:00,0.8121,0.8121,0.81135,0.8114,777200000.0
2008-09-01 08:00:00,0.81135,0.81255,0.8109,0.8116,1936600001.0
2008-09-01 08:15:00,0.8116,0.81195,0.81105,0.8112,1589800000.0
2008-09-01 08:30:00,0.8112,0.8118,0.8108,0.811,2516000000.0
2008-09-01 08:45:00,0.811,0.8111,0.81045,0.81075,2213900000.0
2008-09-01 09:00:00,0.81075,0.811,0.8104,0.8109,3196300000.0
2008-09-01 09:15:00,0.8109,0.8112,0.8105,0.8107,5785400000.0
2008-09-01 09:30:00,0.8107,0.81125,0.8105,0.81065,6032200000.0
2008-09-01 09:45:00,0.81065,0.8121,0.81055,0.8117,7152900000.0
2008-09-01 10:00:00,0.8117,0.8118,0.8107,0.8117,5442000001.0
2008-09-01 10:15:00,0.8117,0.8123,0.81165,0.8122,5009500000.0
2008-09-01 10:30:00,0.8122,0.81265,0.8115,0.81205,8393800001.0
2008-09-01 10:45:00,0.81205,0.8122,0.8115,0.81155,4582900000.0
2008-09-01 11:00:00,0.81155,0.81175,0.81135,0.81175,3851000000.0
2008-09-01 11:15:00,0.81175,0.8118,0.81145,0.8116,3184400000.0
2008-09-01 11:30:00,0.8116,0.81175,0.81115,0.8115,4219400000.0
2008-09-01 11:45:00,0.8115,0.81175,0.81105,0.81125,3643999999.0
2008-09-01 12:00:00,0.81125,0.8123,0.81125,0.8121,6345100003.0
2008-09-01 12:15:00,0.8121,0.8124,0.8118,0.812,3834700004.0
2008-09-01 12:30:00,0.812,0.81205,0.8114,0.8116,4137600000.0
2008-09-01 12:45:00,0.8116,0.8123,0.81095,0.81095,6554400000.0
2008-09-01 13:00:00,0.81095,0.81145,0.8107,0.811,6106700000.0
2008-09-01 13:15:00,0.811,0.8113,0.8104,0.81085,5281432000.0
2008-09-01 13:30:00,0.8108,0.81125,0.81075,0.81105,3483800000.0
2008-09-01 13:45:00,0.81105,0.81195,0.81105,0.81185,5947300000.0
2008-09-01 14:00:00,0.81185,0.81195,0.8112,0.8116,5900600000.0
2008-09-01 14:15:00,0.8116,0.8117,0.8113,0.8113,3131100000.0
2008-09-01 14:30:00,0.8113,0.81135,0.811,0.81105,3632800000.0
2008-09-01 14:45:00,0.81105,0.8113,0.8108,0.81115,3903200000.0
2008-09-01 15:00:00,0.81115,0.8116,0.81075,0.811,6304000002.0
2008-09-01 15:15:00,0.811,0.8114,0.81045,0.81055,6736699999.0
2008-09-01 15:30:00,0.81055,0.8107,0.80935,0.80995,6719139998.0
2008-09-01 15:45:00,0.80995,0.8104,0.80985,0.81015,4951300000.0
2008-09-01 16:00:00,0.81015,0.81025,0.8095,0.8095,3921100000.0
2008-09-01 16:15:00,0.8095,0.8097,0.80905,0.8092,4443900001.0
2008-09-01 16:30:00,0.8092,0.8097,0.809,0.8096,2468700000.0
2008-09-01 16:45:00,0.8096,0.8111,0.80945,0.8111,4108300000.0
2008-09-01 17:00:00,0.8111,0.81115,0.81035,0.81045,3088700000.0
2008-09-01 17:15:00,0.8104,0.81185,0.81035,0.8113,3798500002.0
2008-09-01 17:30:00,0.8113,0.8116,0.811,0.81145,3098200000.0
2008-09-01 17:45:00,0.8114,0.8115,0.81055,0.8108,2991600000.0
2008-09-01 18:00:00,0.81075,0.81105,0.81025,0.81095,1630100000.0
2008-09-01 18:15:00,0.811,0.811,0.8105,0.81075,968700000.0
2008-09-01 18:30:00,0.8108,0.81095,0.8102,0.8102,1493500000.0
2008-09-01 18:45:00,0.8102,0.8105,0.81,0.8103,795200000.0
2008-09-01 19:00:00,0.8103,0.81065,0.81015,0.81055,1017500001.0
2008-09-01 19:15:00,0.81045,0.8107,0.81015,0.8107,1905799967.0
2008-09-01 19:30:00,0.8107,0.8108,0.8104,0.81065,761500001.0
2008-09-01 19:45:00,0.81065,0.811,0.81065,0.81095,766099998.0
2008-09-01 20:00:00,0.81095,0.8111,0.8105,0.8105,1008800023.0
2008-09-01 20:15:00,0.8106,0.8109,0.8106,0.8107,3472000013.0
2008-09-01 20:30:00,0.8107,0.8108,0.8104,0.8107,1256500006.0
2008-09-01 20:45:00,0.8107,0.8107,0.81035,0.81065,1016899997.0
2008-09-01 21:00:00,0.8107,0.8107,0.8101,0.8104,1193400002.0
2008-09-01 21:15:00,0.8105,0.8105,0.81015,0.8105,669600000.0
2008-09-01 21:30:00,0.8105,0.8105,0.81035,0.8104,437800000.0
2008-09-01 21:45:00,0.8104,0.8108,0.8103,0.8108,243700000.0
2008-09-01 22:00:00,0.81065,0.81075,0.81018,0.8107,826900001.0
2008-09-01 22:15:00,0.8106,0.8109,0.8106,0.8106,639600000.0
2008-09-01 22:30:00,0.81075,0.81135,0.81055,0.81125,621899994.0
2008-09-01 22:45:00,0.81125,0.81155,0.8111,0.81125,835499999.0
2008-09-01 23:00:00,0.81125,0.81125,0.8108,0.81115,960600000.0
2008-09-01 23:15:00,0.8111,0.8111,0.81075,0.81095,600600002.0
2008-09-01 23:30:00,0.81105,0.81112,0.81079,0.81095,1185400000.0
2008-09-01 23:45:00,0.811,0.811,0.81045,0.8106,1565699989.0
2008-09-02 00:00:00,0.8106,0.81095,0.8104,0.8108,1295800002.0
2008-09-02 00:15:00,0.8108,0.8163,0.8108,0.8162,4216900007.0
2008-09-02 00:30:00,0.8162,0.8162,0.8143,0.81445,4913600003.0
2008-09-02 00:45:00,0.81445,0.81445,0.81305,0.81385,2069100018.0
2008-09-02 01:00:00,0.81385,0.8142,0.8137,0.8142,993500001.0
2008-09-02 01:15:00,0.8142,0.81545,0.8136,0.8147,2311100000.0
2008-09-02 01:30:00,0.8147,0.8153,0.81415,0.81435,2008700000.0
2008-09-02 01:45:00,0.81435,0.81435,0.81355,0.81375,2001000000.0
2008-09-02 02:00:00,0.81375,0.81395,0.8134,0.8136,1346400000.0
2008-09-02 02:15:00,0.8136,0.81375,0.8133,0.8134,3484899992.0
2008-09-02 02:30:00,0.8134,0.8134,0.81275,0.81305,2912900008.0
2008-09-02 02:45:00,0.8131,0.81325,0.81255,0.81275,4421500007.0
2008-09-02 03:00:00,0.81275,0.8136,0.8125,0.8136,3559000003.0
2008-09-02 03:15:00,0.8136,0.81375,0.81315,0.8133,3286099995.0
2008-09-02 03:30:00,0.8133,0.81345,0.813,0.81325,2225500006.0
2008-09-02 03:45:00,0.81325,0.8137,0.8132,0.81365,1749100000.0
2008-09-02 04:00:00,0.81365,0.8147,0.81365,0.8146,1351200002.0
2008-09-02 04:15:00,0.8146,0.81485,0.8136,0.81415,2880700000.0
2008-09-02 04:30:00,0.81415,0.81435,0.8137,0.81415,1504200001.0
2008-09-02 04:45:00,0.81415,0.8143,0.8139,0.8141,1898000002.0
2008-09-02 05:00:00,0.81425,0.8144,0.81385,0.81425,962200000.0
2008-09-02 05:15:00,0.81425,0.81455,0.8141,0.8145,945200000.0
2008-09-02 05:30:00,0.8145,0.8146,0.8139,0.8139,949100000.0
2008-09-02 05:45:00,0.81395,0.8144,0.81395,0.8142,1237800000.0
2008-09-02 06:00:00,0.8142,0.81429,0.8139,0.814,602200000.0
2008-09-02 06:15:00,0.814,0.81415,0.81345,0.8135,868300000.0
2008-09-02 06:30:00,0.8136,0.814,0.8135,0.8137,1308300000.0
2008-09-02 06:45:00,0.8137,0.81455,0.8137,0.8138,1654900000.0
2008-09-02 07:00:00,0.8138,0.8142,0.81345,0.81415,1775000000.0
2008-09-02 07:15:00,0.8141,0.8143,0.8135,0.8135,2208000000.0
2008-09-02 07:30:00,0.8135,0.81365,0.8133,0.8135,2476900000.0
2008-09-02 07:45:00,0.8135,0.8139,0.8132,0.81385,1024700000.0
2008-09-02 08:00:00,0.8139,0.814,0.8131,0.81315,1605600000.0
2008-09-02 08:15:00,0.8132,0.81375,0.8129,0.8131,3762700000.0
2008-09-02 08:30:00,0.8131,0.8136,0.81265,0.81295,4372013498.0
2008-09-02 08:45:00,0.813,0.8132,0.81225,0.81235,4844817000.0
2008-09-02 09:00:00,0.8124,0.8127,0.8117,0.812,6883580004.0
2008-09-02 09:15:00,0.812,0.81325,0.812,0.8132,5071100000.0
2008-09-02 09:30:00,0.8132,0.8132,0.81225,0.81225,3343100002.0
2008-09-02 09:45:00,0.81225,0.8125,0.81115,0.8114,5211400002.0
2008-09-02 10:00:00,0.8114,0.81165,0.81105,0.8112,4275599999.0
2008-09-02 10:15:00,0.8112,0.81245,0.81105,0.81195,5367199999.0
2008-09-02 10:30:00,0.81195,0.813,0.81135,0.81265,4775099997.0
2008-09-02 10:45:00,0.81265,0.81285,0.8119,0.8122,5665400000.0
2008-09-02 11:00:00,0.81215,0.8125,0.81185,0.8125,5631100000.0
2008-09-02 11:15:00,0.81245,0.8137,0.8123,0.81345,10612100010.0
2008-09-02 11:30:00,0.8134,0.8136,0.81275,0.8132,11629400012.0
2008-09-02 11:45:00,0.8132,0.8141,0.81305,0.8133,6403900000.0
2008-09-02 12:00:00,0.8133,0.81385,0.8131,0.8132,4570500000.0
2008-09-02 12:15:00,0.8132,0.81385,0.81315,0.8135,4175799998.0
2008-09-02 12:30:00,0.8135,0.8141,0.81345,0.81375,3117499997.0
2008-09-02 12:45:00,0.81375,0.8139,0.8134,0.81345,2501899999.0
2008-09-02 13:00:00,0.81345,0.81385,0.8133,0.81335,2973299997.0
2008-09-02 13:15:00,0.81335,0.81355,0.8131,0.81315,3721099997.0
2008-09-02 13:30:00,0.81315,0.81335,0.8128,0.813,3489600002.0
2008-09-02 13:45:00,0.81305,0.8134,0.81285,0.8132,5001799997.0
2008-09-02 14:00:00,0.8132,0.8132,0.8127,0.81285,4616299996.0
2008-09-02 14:15:00,0.81295,0.81295,0.81215,0.81255,4551525000.0
2008-09-02 14:30:00,0.8126,0.81285,0.81225,0.8127,5675400002.0
2008-09-02 14:45:00,0.81265,0.8138,0.81265,0.81365,5419900001.0
2008-09-02 15:00:00,0.81365,0.81385,0.8133,0.8136,5775200001.0
2008-09-02 15:15:00,0.8136,0.81365,0.81305,0.8131,4535399998.0
2008-09-02 15:30:00,0.81305,0.8135,0.81295,0.81305,4320000003.0
2008-09-02 15:45:00,0.813,0.81355,0.8127,0.81315,4598400003.0
2008-09-02 16:00:00,0.8132,0.8137,0.81265,0.81355,6736699994.0
2008-09-02 16:15:00,0.8136,0.8137,0.81275,0.81355,5268400002.0
2008-09-02 16:30:00,0.81355,0.81375,0.81285,0.8137,6131400001.0
2008-09-02 16:45:00,0.8137,0.8138,0.81275,0.8129,5838599998.0
2008-09-02 17:00:00,0.81285,0.81345,0.81285,0.81305,3482499995.0
2008-09-02 17:15:00,0.8131,0.8137,0.8131,0.81355,4059200002.0
2008-09-02 17:30:00,0.8136,0.81365,0.81315,0.81345,3538000001.0
2008-09-02 17:45:00,0.81345,0.81385,0.8133,0.8134,4691899999.0
2008-09-02 18:00:00,0.8134,0.8146,0.81325,0.81455,3032499999.0
2008-09-02 18:15:00,0.81455,0.81475,0.814,0.8147,3082499997.0
2008-09-02 18:30:00,0.8147,0.81475,0.8144,0.81455,2618000000.0
2008-09-02 18:45:00,0.81455,0.8152,0.8145,0.81465,3018300000.0
2008-09-02 19:00:00,0.81465,0.8149,0.81435,0.81445,2434700000.0
2008-09-02 19:15:00,0.81445,0.81475,0.81425,0.81425,2129100000.0
2008-09-02 19:30:00,0.81425,0.8143,0.814,0.814,2320700000.0
2008-09-02 19:45:00,0.814,0.8142,0.8139,0.814,1646400000.0
2008-09-02 20:00:00,0.814,0.81435,0.8132,0.8138,2948723000.0
2008-09-02 20:15:00,0.8138,0.81415,0.8136,0.81375,3323600000.0
2008-09-02 20:30:00,0.8138,0.8142,0.81345,0.81415,1838400000.0
2008-09-02 20:45:00,0.81415,0.81435,0.81385,0.81425,2412800000.0
2008-09-02 21:00:00,0.8143,0.8145,0.8141,0.81425,1529400000.0
2008-09-02 21:15:00,0.81425,0.8145,0.81405,0.8143,1656000000.0
2008-09-02 21:30:00,0.8143,0.81435,0.81385,0.814,977199999.0
2008-09-02 21:45:00,0.814,0.81425,0.81385,0.8141,1553300003.0
2008-09-02 22:00:00,0.8141,0.81435,0.814,0.8143,897100004.0
2008-09-02 22:15:00,0.81435,0.8145,0.8141,0.8141,1080299999.0
2008-09-02 22:30:00,0.8141,0.8143,0.81395,0.81415,1129900000.0
2008-09-02 22:45:00,0.81415,0.81425,0.8137,0.81385,1203800000.0
2008-09-02 23:00:00,0.8138,0.81405,0.8136,0.81385,447799999.0
2008-09-02 23:15:00,0.81385,0.81465,0.8138,0.8143,2362999997.0
2008-09-02 23:30:00,0.81435,0.81435,0.81385,0.81405,1187400008.0
2008-09-02 23:45:00,0.8141,0.8142,0.81405,0.8141,718300000.0
2008-09-03 00:00:00,0.8141,0.81425,0.81385,0.81425,835500000.0
2008-09-03 00:15:00,0.81425,0.8146,0.8142,0.81435,631099999.0
2008-09-03 00:30:00,0.81435,0.81445,0.81415,0.8142,651400000.0
2008-09-03 00:45:00,0.81425,0.8149,0.8142,0.8146,814600001.0
2008-09-03 01:00:00,0.81455,0.8147,0.8144,0.81455,1593599999.0
2008-09-03 01:15:00,0.81455,0.8147,0.8142,0.8145,1669699997.0
2008-09-03 01:30:00,0.8145,0.8146,0.8142,0.81435,826299999.0
2008-09-03 01:45:00,0.81435,0.81445,0.8138,0.81385,1667900001.0
2008-09-03 02:00:00,0.81385,0.8143,0.8134,0.81355,2848599995.0
2008-09-03 02:15:00,0.81355,0.8138,0.8134,0.81375,2178399996.0
2008-09-03 02:30:00,0.81375,0.81395,0.8136,0.81375,2250400001.0
2008-09-03 02:45:00,0.8138,0.8142,0.8136,0.8141,2107199998.0
2008-09-03 03:00:00,0.8141,0.81425,0.81375,0.8138,2458199995.0
2008-09-03 03:15:00,0.81375,0.8142,0.8137,0.814,2452799997.0
2008-09-03 03:30:00,0.814,0.814,0.8134,0.8135,1644599997.0
2008-09-03 03:45:00,0.8135,0.81425,0.81345,0.81415,2527699999.0
2008-09-03 04:00:00,0.81415,0.81415,0.81375,0.8139,1531499997.0
2008-09-03 04:15:00,0.81395,0.8141,0.8138,0.8141,923400000.0
2008-09-03 04:30:00,0.8141,0.81415,0.8138,0.81395,2079199997.0
2008-09-03 04:45:00,0.8139,0.8141,0.8135,0.8138,1659800001.0
2008-09-03 05:00:00,0.8138,0.8138,0.81335,0.8135,1152300000.0
2008-09-03 05:15:00,0.8135,0.8136,0.8134,0.81345,1494399995.0
2008-09-03 05:30:00,0.8134,0.8136,0.8134,0.8135,1336900001.0
2008-09-03 05:45:00,0.81355,0.81375,0.81345,0.8135,1790199999.0
2008-09-03 06:00:00,0.8135,0.8158,0.8133,0.81455,5411700001.0
2008-09-03 06:15:00,0.81455,0.8148,0.81395,0.81435,6963299998.0
2008-09-03 06:30:00,0.81435,0.8146,0.8136,0.81425,6509399998.0
2008-09-03 06:45:00,0.81425,0.8148,0.8142,0.8146,6480799998.0
2008-09-03 07:00:00,0.8146,0.81475,0.8142,0.81425,5009100003.0
2008-09-03 07:15:00,0.81425,0.8149,0.81375,0.8149,5819400002.0
2008-09-03 07:30:00,0.8149,0.815,0.81425,0.81435,4637799997.0
2008-09-03 07:45:00,0.81435,0.8147,0.81415,0.8145,6277900006.0
2008-09-03 08:00:00,0.8145,0.8149,0.81425,0.8143,2828100000.0
2008-09-03 08:15:00,0.8143,0.8146,0.8138,0.8141,2881499999.0
2008-09-03 08:30:00,0.8143,0.8152,0.81415,0.8145,4460899999.0
2008-09-03 08:45:00,0.8145,0.8147,0.8138,0.8147,7971899998.0
2008-09-03 09:00:00,0.8147,0.8148,0.81405,0.8143,4198200000.0
2008-09-03 09:15:00,0.8143,0.8147,0.81395,0.81405,9676000001.0
2008-09-03 09:30:00,0.814,0.81445,0.8135,0.8136,9332756995.0
2008-09-03 09:45:00,0.8136,0.81515,0.81355,0.8149,6260699999.0
2008-09-03 10:00:00,0.8149,0.81545,0.8143,0.8149,6138500006.0
2008-09-03 10:15:00,0.8149,0.81515,0.81425,0.8149,7224000008.0
2008-09-03 10:30:00,0.8149,0.8149,0.8135,0.81375,7644490006.0
2008-09-03 10:45:00,0.81375,0.81405,0.81285,0.81285,5898744015.0
2008-09-03 11:00:00,0.8128,0.81305,0.8122,0.81275,5318100001.0
2008-09-03 11:15:00,0.81285,0.8137,0.8126,0.81285,3887700001.0
2008-09-03 11:30:00,0.81285,0.8136,0.81275,0.8134,3532400000.0
2008-09-03 11:45:00,0.8134,0.81345,0.81245,0.81285,3504899999.0
2008-09-03 12:00:00,0.81285,0.8136,0.8126,0.8135,5116199993.0
2008-09-03 12:15:00,0.8135,0.81355,0.8128,0.81325,3914400002.0
2008-09-03 12:30:00,0.81325,0.8138,0.813,0.81365,3249000000.0
2008-09-03 12:45:00,0.81365,0.8139,0.8133,0.81345,3112100001.0
2008-09-03 13:00:00,0.81345,0.81365,0.81305,0.8134,3082100000.0
2008-09-03 13:15:00,0.8134,0.8135,0.81285,0.8133,3618700000.0
2008-09-03 13:30:00,0.8133,0.8136,0.81265,0.81345,4047999999.0
2008-09-03 13:45:00,0.81345,0.8136,0.81305,0.81335,2605700000.0
2008-09-03 14:00:00,0.81335,0.81355,0.8131,0.8133,3278000001.0
2008-09-03 14:15:00,0.81325,0.8136,0.81275,0.81355,4328399992.0
2008-09-03 14:30:00,0.81355,0.81375,0.8129,0.8134,4146900000.0
2008-09-03 14:45:00,0.81345,0.8137,0.8131,0.8135,3478800000.0
2008-09-03 15:00:00,0.8135,0.81405,0.8133,0.8138,3999900008.0
2008-09-03 15:15:00,0.8138,0.8145,0.8136,0.81435,4741500000.0
2008-09-03 15:30:00,0.81435,0.8144,0.81315,0.81335,6307599998.0
2008-09-03 15:45:00,0.8133,0.81375,0.81315,0.8136,4804900003.0
2008-09-03 16:00:00,0.81365,0.81415,0.81325,0.81355,5619100002.0
2008-09-03 16:15:00,0.8135,0.81415,0.81295,0.81295,4459600002.0
2008-09-03 16:30:00,0.81295,0.81415,0.81285,0.81365,5223600003.0
2008-09-03 16:45:00,0.81365,0.8142,0.8135,0.8139,4539600001.0
2008-09-03 17:00:00,0.8139,0.8145,0.81365,0.8142,4676600000.0
2008-09-03 17:15:00,0.8142,0.8145,0.8141,0.8143,2663799999.0
2008-09-03 17:30:00,0.8143,0.81475,0.8141,0.81425,5320699995.0
2008-09-03 17:45:00,0.81425,0.81465,0.81415,0.81415,6001500000.0
2008-09-03 18:00:00,0.81415,0.8149,0.8141,0.8149,5890499996.0
2008-09-03 18:15:00,0.81485,0.81535,0.81445,0.8145,4357400000.0
2008-09-03 18:30:00,0.8145,0.8151,0.81445,0.81465,3226700003.0
2008-09-03 18:45:00,0.81465,0.81595,0.81465,0.8159,3520700001.0
2008-09-03 19:00:00,0.8159,0.8168,0.8159,0.8164,2922000000.0
2008-09-03 19:15:00,0.8164,0.81725,0.81635,0.8171,2341500000.0
2008-09-03 19:30:00,0.8171,0.8172,0.81675,0.81685,1650100000.0
2008-09-03 19:45:00,0.81685,0.81715,0.8166,0.8166,2482100000.0
2008-09-03 20:00:00,0.8166,0.81695,0.8163,0.81645,2900400001.0
2008-09-03 20:15:00,0.81645,0.81655,0.8162,0.81635,2888000002.0
2008-09-03 20:30:00,0.81635,0.8164,0.816,0.81615,1417900000.0
2008-09-03 20:45:00,0.8161,0.81625,0.8159,0.816,2731900000.0
2008-09-03 21:00:00,0.816,0.8162,0.8159,0.81605,919700000.0
2008-09-03 21:15:00,0.816,0.81615,0.81555,0.8161,1904700000.0
2008-09-03 21:30:00,0.8161,0.81615,0.8157,0.81575,1242499999.0
2008-09-03 21:45:00,0.8158,0.81605,0.8158,0.816,560000000.0
2008-09-03 22:00:00,0.816,0.81615,0.81565,0.8157,943899987.0
2008-09-03 22:15:00,0.8157,0.81575,0.8153,0.81535,1454800017.0
2008-09-03 22:30:00,0.8153,0.81595,0.81525,0.81595,913300000.0
2008-09-03 22:45:00,0.8159,0.8161,0.8157,0.8159,907000002.0
2008-09-03 23:00:00,0.8158,0.816,0.81575,0.8159,1958799998.0
2008-09-03 23:15:00,0.8159,0.8165,0.8156,0.8164,1446399980.0
2008-09-03 23:30:00,0.8165,0.81655,0.81605,0.8163,1591599979.0
2008-09-03 23:45:00,0.8162,0.8166,0.8161,0.8163,896000001.0
2008-09-04 00:00:00,0.8163,0.8167,0.8161,0.8166,1063200000.0
2008-09-04 00:15:00,0.8166,0.8166,0.8163,0.8166,1302500003.0
2008-09-04 00:30:00,0.8166,0.8169,0.8165,0.8165,1244600005.0
2008-09-04 00:45:00,0.81655,0.817,0.8164,0.8168,2665099994.0
2008-09-04 01:00:00,0.8168,0.8171,0.81625,0.8163,3075400005.0
2008-09-04 01:15:00,0.8163,0.8169,0.8163,0.81685,1441000000.0
2008-09-04 01:30:00,0.81685,0.8187,0.8168,0.8179,5842399989.0
2008-09-04 01:45:00,0.8178,0.81815,0.8176,0.8178,3442500002.0
2008-09-04 02:00:00,0.8178,0.8181,0.81765,0.8177,1424500000.0
2008-09-04 02:15:00,0.81775,0.81785,0.81755,0.81765,1447900000.0
2008-09-04 02:30:00,0.81765,0.8178,0.81745,0.8175,1319599998.0
2008-09-04 02:45:00,0.8175,0.8176,0.81705,0.8171,1777800000.0
2008-09-04 03:00:00,0.8171,0.8173,0.81645,0.81685,1977700000.0
2008-09-04 03:15:00,0.8169,0.817,0.81625,0.8166,1488500000.0
2008-09-04 03:30:00,0.8166,0.81675,0.8159,0.8162,3265799996.0
2008-09-04 03:45:00,0.8162,0.8173,0.8162,0.8172,2053499998.0
2008-09-04 04:00:00,0.81725,0.81735,0.81665,0.81685,2186200000.0
2008-09-04 04:15:00,0.81695,0.81715,0.81655,0.81665,2424600000.0
2008-09-04 04:30:00,0.81665,0.81695,0.8166,0.8167,1507500000.0
2008-09-04 04:45:00,0.81675,0.81685,0.81645,0.8166,1155000000.0
2008-09-04 05:00:00,0.8166,0.81715,0.8166,0.8171,1651300001.0
2008-09-04 05:15:00,0.81705,0.81735,0.81665,0.817,1787500000.0
2008-09-04 05:30:00,0.81705,0.8175,0.8168,0.8171,1044000000.0
2008-09-04 05:45:00,0.8171,0.8177,0.8171,0.81725,1874800000.0
2008-09-04 06:00:00,0.81735,0.81755,0.8171,0.8173,1246900000.0
2008-09-04 06:15:00,0.8173,0.81805,0.8173,0.81745,2034500000.0
2008-09-04 06:30:00,0.8174,0.8177,0.81665,0.8169,3597299996.0
2008-09-04 06:45:00,0.81695,0.81705,0.81625,0.8165,1567400000.0
2008-09-04 07:00:00,0.8165,0.8167,0.81625,0.81625,1283500000.0
2008-09-04 07:15:00,0.81625,0.8164,0.81595,0.81605,1203400000.0
2008-09-04 07:30:00,0.81605,0.8164,0.8159,0.81605,1848999990.0
2008-09-04 07:45:00,0.81605,0.8165,0.81595,0.8164,1866600000.0
2008-09-04 08:00:00,0.81645,0.8165,0.8154,0.81565,3276900006.0
2008-09-04 08:15:00,0.81575,0.81595,0.81515,0.81555,4715700010.0
2008-09-04 08:30:00,0.81555,0.8156,0.815,0.8155,4008388998.0
2008-09-04 08:45:00,0.81545,0.8159,0.81515,0.8157,5437599988.0
2008-09-04 09:00:00,0.8157,0.81615,0.8154,0.81595,10348199988.0
2008-09-04 09:15:00,0.81595,0.8162,0.81505,0.8152,10029164999.0
2008-09-04 09:30:00,0.8152,0.816,0.8148,0.8149,10452744999.0
2008-09-04 09:45:00,0.8149,0.81595,0.8146,0.8158,9644926004.0
2008-09-04 10:00:00,0.8158,0.81605,0.8152,0.81525,9963999995.0
2008-09-04 10:15:00,0.81525,0.8153,0.8144,0.8144,8036300000.0
2008-09-04 10:30:00,0.8144,0.81465,0.81425,0.81455,9754369001.0
2008-09-04 10:45:00,0.81455,0.8147,0.8135,0.81415,10626527989.0
2008-09-04 11:00:00,0.81415,0.81425,0.81365,0.8139,7819300007.0
2008-09-04 11:15:00,0.81385,0.81425,0.81365,0.81425,6689300000.0
2008-09-04 11:30:00,0.81425,0.81465,0.8142,0.81455,7434000001.0
2008-09-04 11:45:00,0.81455,0.8148,0.8143,0.81445,8855600001.0
2008-09-04 12:00:00,0.81445,0.81445,0.8136,0.81405,4950900001.0
2008-09-04 12:15:00,0.81405,0.81455,0.8138,0.81415,3896500010.0
2008-09-04 12:30:00,0.81415,0.81415,0.8135,0.8135,2758400001.0
2008-09-04 12:45:00,0.8135,0.8149,0.8133,0.8142,4971900004.0
2008-09-04 13:00:00,0.8142,0.8142,0.81175,0.81195,7247763014.0
2008-09-04 13:15:00,0.812,0.8125,0.812,0.8123,2918399999.0
2008-09-04 13:30:00,0.8123,0.81255,0.8121,0.8121,2439800001.0
2008-09-04 13:45:00,0.81215,0.8127,0.812,0.8122,3549299999.0
2008-09-04 14:00:00,0.8122,0.81325,0.81215,0.81285,4267700005.0
2008-09-04 14:15:00,0.813,0.8133,0.8128,0.81295,3386500006.0
2008-09-04 14:30:00,0.81295,0.8135,0.8107,0.8114,14352100101.0
2008-09-04 14:45:00,0.8114,0.8121,0.81105,0.81205,6625900011.0
2008-09-04 15:00:00,0.8121,0.813,0.812,0.812,5101900001.0
2008-09-04 15:15:00,0.812,0.81265,0.8119,0.8123,4822099999.0
2008-09-04 15:30:00,0.8123,0.81255,0.812,0.81245,4804699998.0
2008-09-04 15:45:00,0.81245,0.8127,0.81185,0.8122,4695400002.0
2008-09-04 16:00:00,0.81215,0.8122,0.8112,0.8117,7210499997.0
2008-09-04 16:15:00,0.8117,0.8123,0.81125,0.8115,5371800005.0
2008-09-04 16:30:00,0.8115,0.8125,0.8108,0.8109,6619699998.0
2008-09-04 16:45:00,0.8109,0.8115,0.8103,0.81135,4666800003.0
2008-09-04 17:00:00,0.81135,0.81225,0.811,0.8121,3202399998.0
2008-09-04 17:15:00,0.8121,0.81282,0.81136,0.81165,2559399996.0
2008-09-04 17:30:00,0.81165,0.81175,0.8108,0.81125,2459767496.0
2008-09-04 17:45:00,0.81135,0.8117,0.81105,0.8117,1182699999.0
2008-09-04 18:00:00,0.81165,0.8119,0.81025,0.81035,2439500002.0
2008-09-04 18:15:00,0.81035,0.81085,0.81015,0.81025,2050400000.0
2008-09-04 18:30:00,0.8103,0.8105,0.81,0.81015,1894300000.0
2008-09-04 18:45:00,0.81015,0.8104,0.8098,0.81015,1658717500.0
2008-09-04 19:00:00,0.81015,0.8104,0.81,0.81025,1583400000.0
2008-09-04 19:15:00,0.81025,0.8104,0.80995,0.8103,1697500000.0
2008-09-04 19:30:00,0.8103,0.81075,0.80995,0.8104,1843600001.0
2008-09-04 19:45:00,0.8104,0.81075,0.81015,0.81025,3219700000.0
2008-09-04 20:00:00,0.81025,0.81035,0.8098,0.81015,2410206250.0
2008-09-04 20:15:00,0.81015,0.81075,0.81005,0.81025,2734100002.0
2008-09-04 20:30:00,0.81035,0.8104,0.80935,0.80985,2199598749.0
2008-09-04 20:45:00,0.8099,0.81035,0.8097,0.80985,2368500000.0
2008-09-04 21:00:00,0.80985,0.81005,0.80935,0.80975,1629099999.0
2008-09-04 21:15:00,0.80975,0.81015,0.8097,0.81005,999099999.0
2008-09-04 21:30:00,0.81005,0.8103,0.80995,0.81005,1111800000.0
2008-09-04 21:45:00,0.81,0.8103,0.80955,0.80985,1476700003.0
2008-09-04 22:00:00,0.80985,0.81005,0.8095,0.80995,2435100002.0
2008-09-04 22:15:00,0.8099,0.81005,0.80954,0.8099,1764900000.0
2008-09-04 22:30:00,0.81005,0.81025,0.8098,0.81,1133200000.0
2008-09-04 22:45:00,0.81005,0.8101,0.80965,0.81,1193000008.0
2008-09-04 23:00:00,0.80985,0.81,0.80705,0.80765,2977600001.0
2008-09-04 23:15:00,0.80765,0.81102,0.80705,0.8101,4592100025.0
2008-09-04 23:30:00,0.8102,0.8109,0.80945,0.8102,3414400018.0
2008-09-04 23:45:00,0.8102,0.8102,0.80895,0.8092,6314000224.0
2008-09-05 00:00:00,0.8092,0.81,0.8082,0.8089,2997400004.0
2008-09-05 00:15:00,0.80895,0.8098,0.8087,0.809,3582299998.0
2008-09-05 00:30:00,0.809,0.8098,0.8089,0.8096,2971900027.0
2008-09-05 00:45:00,0.8096,0.8103,0.80905,0.8094,2368300002.0
2008-09-05 01:00:00,0.8094,0.8103,0.8093,0.8099,2179699997.0
2008-09-05 01:15:00,0.80995,0.8104,0.80985,0.8103,3885500005.0
2008-09-05 01:30:00,0.8103,0.8106,0.81005,0.8102,3346700006.0
2008-09-05 01:45:00,0.81025,0.811,0.81,0.8101,3537400004.0
2008-09-05 02:00:00,0.8101,0.8111,0.8101,0.81095,1773900000.0
2008-09-05 02:15:00,0.81095,0.8112,0.81055,0.8111,2773200001.0
2008-09-05 02:30:00,0.8111,0.81145,0.811,0.81135,1955300037.0
2008-09-05 02:45:00,0.8113,0.81155,0.8109,0.811,3149400000.0
2008-09-05 03:00:00,0.811,0.81175,0.8108,0.8115,2865800009.0
2008-09-05 03:15:00,0.81155,0.8117,0.81085,0.81145,3732700018.0
2008-09-05 03:30:00,0.8114,0.81185,0.81075,0.8113,3583499999.0
2008-09-05 03:45:00,0.8113,0.81405,0.8111,0.8133,5717600000.0
2008-09-05 04:00:00,0.8133,0.8135,0.81245,0.81265,2992900002.0
2008-09-05 04:15:00,0.81265,0.813,0.8124,0.8126,2622700023.0
2008-09-05 04:30:00,0.81265,0.8132,0.8124,0.8126,3440701600.0
2008-09-05 04:45:00,0.8126,0.8127,0.8124,0.8125,4128899985.0
2008-09-05 05:00:00,0.8125,0.81295,0.8124,0.8124,3168799997.0
2008-09-05 05:15:00,0.8124,0.81255,0.81215,0.8123,2310999997.0
2008-09-05 05:30:00,0.8123,0.8125,0.81208,0.81235,769700000.0
2008-09-05 05:45:00,0.8123,0.81235,0.8118,0.8121,1574900001.0
2008-09-05 06:00:00,0.8121,0.8121,0.8115,0.8119,2363599993.0
2008-09-05 06:15:00,0.8119,0.81235,0.81175,0.81185,2143300000.0
2008-09-05 06:30:00,0.8118,0.8121,0.81155,0.8118,1722800000.0
2008-09-05 06:45:00,0.81185,0.81225,0.8118,0.81205,2342100001.0
2008-09-05 07:00:00,0.81205,0.813,0.81195,0.8126,6057100006.0
2008-09-05 07:15:00,0.8125,0.81325,0.8124,0.813,4702300016.0
2008-09-05 07:30:00,0.813,0.81325,0.81275,0.813,4033699999.0
2008-09-05 07:45:00,0.813,0.81355,0.81295,0.813,3063299993.0
2008-09-05 08:00:00,0.813,0.8134,0.81245,0.81275,3930200003.0
2008-09-05 08:15:00,0.8127,0.8128,0.81215,0.81225,3623100000.0
2008-09-05 08:30:00,0.81225,0.8129,0.81185,0.81245,4231500001.0
2008-09-05 08:45:00,0.81245,0.81325,0.8116,0.8131,4158800001.0
2008-09-05 09:00:00,0.81315,0.81345,0.81195,0.81195,5902199998.0
2008-09-05 09:15:00,0.81195,0.8122,0.811,0.81175,5101400002.0
2008-09-05 09:30:00,0.81175,0.81215,0.8108,0.8109,4732942000.0
2008-09-05 09:45:00,0.8109,0.8114,0.81065,0.81075,4123789000.0
2008-09-05 10:00:00,0.8108,0.8108,0.8097,0.8098,4908657003.0
2008-09-05 10:15:00,0.8098,0.8105,0.809,0.8092,5727137817.0
2008-09-05 10:30:00,0.8091,0.80925,0.80725,0.8075,8831300005.0
2008-09-05 10:45:00,0.8075,0.8084,0.8075,0.80755,5984300000.0
2008-09-05 11:00:00,0.8075,0.8084,0.8074,0.8082,5700267500.0
2008-09-05 11:15:00,0.8082,0.8084,0.80735,0.8079,5564754001.0
2008-09-05 11:30:00,0.8079,0.80835,0.80765,0.8079,4971400000.0
2008-09-05 11:45:00,0.80785,0.8079,0.80665,0.80665,3939528000.0
2008-09-05 12:00:00,0.80665,0.80725,0.8062,0.807,5787600000.0
2008-09-05 12:15:00,0.807,0.8077,0.8069,0.8076,3766300001.0
2008-09-05 12:30:00,0.8076,0.80845,0.8074,0.80845,3915100000.0
2008-09-05 12:45:00,0.80845,0.8088,0.80755,0.8077,5461800001.0
2008-09-05 13:00:00,0.8077,0.8089,0.80745,0.80855,5296799997.0
2008-09-05 13:15:00,0.80855,0.80875,0.80745,0.80825,4990699999.0
2008-09-05 13:30:00,0.80825,0.809,0.8077,0.8087,4820899998.0
2008-09-05 13:45:00,0.8087,0.8089,0.80815,0.8087,3093200000.0
2008-09-05 14:00:00,0.8087,0.81005,0.8087,0.8092,3920499991.0
2008-09-05 14:15:00,0.8092,0.8096,0.8078,0.8084,7193299987.0
2008-09-05 14:30:00,0.8084,0.80975,0.807,0.8096,13809500017.0
2008-09-05 14:45:00,0.8095,0.8097,0.808,0.8086,16068599991.0
2008-09-05 15:00:00,0.8086,0.8093,0.8083,0.8086,16089899968.0
2008-09-05 15:15:00,0.80865,0.80905,0.80785,0.8082,16723199980.0
2008-09-05 15:30:00,0.8082,0.8086,0.8075,0.8077,16682400008.0
2008-09-05 15:45:00,0.8077,0.8077,0.80675,0.8072,13641399990.0
2008-09-05 16:00:00,0.8072,0.8075,0.8055,0.8056,16308499990.0
2008-09-05 16:15:00,0.8056,0.80645,0.8054,0.80635,15885299999.0
2008-09-05 16:30:00,0.8064,0.8074,0.80635,0.8073,12609700003.0
2008-09-05 16:45:00,0.8073,0.80735,0.8068,0.80735,10674299977.0
2008-09-05 17:00:00,0.8074,0.8085,0.8072,0.8077,13378700010.0
2008-09-05 17:15:00,0.8077,0.80805,0.80735,0.80745,9061200002.0
2008-09-05 17:30:00,0.80745,0.8076,0.80635,0.8066,11852599978.0
2008-09-05 17:45:00,0.8066,0.80735,0.8065,0.807,9550300010.0
2008-09-05 18:00:00,0.807,0.8087,0.8069,0.80845,8519399981.0
2008-09-05 18:15:00,0.8085,0.80885,0.8078,0.808,4920699999.0
2008-09-05 18:30:00,0.80795,0.8081,0.8073,0.8076,3511399999.0
2008-09-05 18:45:00,0.8076,0.80825,0.8074,0.808,2465100001.0
2008-09-05 19:00:00,0.80805,0.80865,0.80785,0.80865,2610300000.0
2008-09-05 19:15:00,0.80855,0.80855,0.8078,0.808,2839100000.0
2008-09-05 19:30:00,0.8081,0.80825,0.8078,0.808,3083799998.0
2008-09-05 19:45:00,0.808,0.8085,0.80785,0.8079,2132599996.0
2008-09-05 20:00:00,0.80785,0.80805,0.8075,0.8078,2359200000.0
2008-09-05 20:15:00,0.8078,0.80835,0.80765,0.80815,2851199997.0
2008-09-05 20:30:00,0.80815,0.8082,0.8076,0.8079,1756424012.0
2008-09-05 20:45:00,0.8079,0.80815,0.80745,0.8078,2697299999.0
2008-09-05 21:00:00,0.8078,0.8079,0.80755,0.80765,891600000.0
2008-09-05 21:15:00,0.80765,0.8077,0.80726,0.8076,1089200000.0
2008-09-05 21:30:00,0.80765,0.80765,0.80705,0.80725,1236500000.0
2008-09-05 21:45:00,0.80725,0.80745,0.8065,0.80685,1859799999.0
2008-09-05 22:00:00,0.8068,0.807,0.8067,0.8067,737200000.0
2008-09-05 22:15:00,0.8067,0.80705,0.8067,0.807,444600000.0
2008-09-05 22:30:00,0.80695,0.80725,0.8068,0.80705,1424300008.0
2008-09-05 22:45:00,0.80705,0.80795,0.80705,0.80755,3908999968.0
2008-09-07 23:00:00,0.80548,0.8063,0.80535,0.80563,5962700101.0
2008-09-07 23:15:00,0.80559,0.8058,0.8054,0.8057,1520899946.0
2008-09-07 23:30:00,0.8057,0.8059,0.8052,0.8054,2794900005.0
2008-09-07 23:45:00,0.8054,0.8057,0.8036,0.8037,4754800001.0
2008-09-08 00:00:00,0.8037,0.8041,0.8022,0.8035,6303700087.0
2008-09-08 00:15:00,0.80345,0.8077,0.8027,0.8043,3274700010.0
2008-09-08 00:30:00,0.80416,0.80495,0.80365,0.8039,2139299999.0
2008-09-08 00:45:00,0.8039,0.80425,0.80355,0.80385,1813499996.0
2008-09-08 01:00:00,0.8039,0.80465,0.80345,0.8045,1663300001.0
2008-09-08 01:15:00,0.8045,0.8054,0.8044,0.805,1313400003.0
2008-09-08 01:30:00,0.805,0.80525,0.8047,0.805,1160900000.0
2008-09-08 01:45:00,0.805,0.80635,0.8049,0.8057,2914300009.0
2008-09-08 02:00:00,0.8056,0.80585,0.80495,0.80575,5712601368.0
2008-09-08 02:15:00,0.8058,0.8059,0.80535,0.8055,2952800004.0
2008-09-08 02:30:00,0.8055,0.8056,0.8046,0.80525,2676799990.0
2008-09-08 02:45:00,0.8052,0.80525,0.8043,0.80475,2972800001.0
2008-09-08 03:00:00,0.80475,0.80485,0.8037,0.8039,3645600024.0
2008-09-08 03:15:00,0.8039,0.8043,0.8029,0.80325,3605400004.0
2008-09-08 03:30:00,0.80325,0.8048,0.80315,0.8045,2763700010.0
2008-09-08 03:45:00,0.8045,0.8048,0.80395,0.8047,3502300004.0
2008-09-08 04:00:00,0.8047,0.80505,0.8038,0.80435,6328799992.0
2008-09-08 04:15:00,0.80435,0.80465,0.80345,0.8035,3296099997.0
2008-09-08 04:30:00,0.8035,0.80435,0.803,0.8034,2990900007.0
2008-09-08 04:45:00,0.8034,0.80365,0.80285,0.803,2618199999.0
2008-09-08 05:00:00,0.80305,0.8033,0.80255,0.8028,1032000000.0
2008-09-08 05:15:00,0.8029,0.8029,0.80205,0.80245,1712200004.0
2008-09-08 05:30:00,0.8024,0.80405,0.8024,0.8039,844200006.0
2008-09-08 05:45:00,0.8039,0.80395,0.8029,0.8029,3824899992.0
2008-09-08 06:00:00,0.8032,0.8033,0.80235,0.8028,1515500002.0
2008-09-08 06:15:00,0.8028,0.80485,0.80265,0.80475,1292499998.0
2008-09-08 06:30:00,0.8047,0.80485,0.804,0.8041,2658899989.0
2008-09-08 06:45:00,0.8041,0.8042,0.8036,0.80405,3410300045.0
2008-09-08 07:00:00,0.80405,0.8048,0.80355,0.8048,1474500000.0
2008-09-08 07:15:00,0.80475,0.80475,0.80425,0.80435,578900000.0
2008-09-08 07:30:00,0.8044,0.8046,0.80405,0.80415,548900000.0
2008-09-08 07:45:00,0.80415,0.80445,0.8032,0.8037,5931000057.0
2008-09-08 08:00:00,0.8037,0.8044,0.80325,0.8041,6791000007.0
2008-09-08 08:15:00,0.80405,0.80455,0.80315,0.80425,4877200006.0
2008-09-08 08:30:00,0.8043,0.8048,0.80395,0.80425,4990499995.0
2008-09-08 08:45:00,0.8042,0.8048,0.80385,0.8047,7935900004.0
2008-09-08 09:00:00,0.8047,0.8062,0.8046,0.8057,8352700023.0
2008-09-08 09:15:00,0.8057,0.80615,0.80535,0.80535,6401700004.0
2008-09-08 09:30:00,0.8054,0.8055,0.8044,0.80455,5600299996.0
2008-09-08 09:45:00,0.80455,0.805,0.8035,0.80445,6887800001.0
2008-09-08 10:00:00,0.80445,0.80575,0.80385,0.80575,6927800000.0
2008-09-08 10:15:00,0.8057,0.8071,0.80545,0.8061,7975000006.0
2008-09-08 10:30:00,0.8061,0.8073,0.8049,0.8051,9129100000.0
2008-09-08 10:45:00,0.8051,0.80535,0.8044,0.805,5570800000.0
2008-09-08 11:00:00,0.80505,0.80555,0.80375,0.8055,7844700002.0
2008-09-08 11:15:00,0.8055,0.80555,0.804,0.80515,7370100000.0
2008-09-08 11:30:00,0.80515,0.80555,0.8045,0.8047,6239399998.0
2008-09-08 11:45:00,0.8047,0.8059,0.8046,0.8056,4900000000.0
2008-09-08 12:00:00,0.8056,0.8067,0.8054,0.80645,6207100000.0
2008-09-08 12:15:00,0.80645,0.8071,0.80565,0.8068,7946100000.0
2008-09-08 12:30:00,0.8068,0.80755,0.8063,0.80735,5385300000.0
2008-09-08 12:45:00,0.80735,0.80745,0.8064,0.8065,4452600000.0
2008-09-08 13:00:00,0.8065,0.8078,0.80635,0.80725,5397000000.0
2008-09-08 13:15:00,0.8072,0.80755,0.806,0.80695,5283200000.0
2008-09-08 13:30:00,0.807,0.8076,0.8067,0.80685,5358300000.0
2008-09-08 13:45:00,0.80685,0.80695,0.80615,0.80655,3922700000.0
2008-09-08 14:00:00,0.80655,0.8072,0.8062,0.80705,5051800000.0
2008-09-08 14:15:00,0.8071,0.8072,0.8063,0.8063,5121000002.0
2008-09-08 14:30:00,0.80635,0.80695,0.8062,0.8067,4147000000.0
2008-09-08 14:45:00,0.8067,0.8068,0.80615,0.8066,3797800000.0
2008-09-08 15:00:00,0.8066,0.80675,0.806,0.8063,6501499997.0
2008-09-08 15:15:00,0.80625,0.80665,0.80575,0.80585,4202200000.0
2008-09-08 15:30:00,0.8059,0.806,0.8053,0.80545,4852400000.0
2008-09-08 15:45:00,0.80545,0.80655,0.80545,0.8059,6001500000.0
2008-09-08 16:00:00,0.8059,0.8064,0.80545,0.8055,5194800000.0
2008-09-08 16:15:00,0.8055,0.80575,0.8052,0.80535,4779900000.0
2008-09-08 16:30:00,0.80535,0.80565,0.8052,0.8053,3223700000.0
2008-09-08 16:45:00,0.8053,0.8054,0.8044,0.8051,3570700000.0
2008-09-08 17:00:00,0.80515,0.80625,0.8051,0.8058,5401700000.0
2008-09-08 17:15:00,0.8058,0.806,0.8052,0.8058,3992200000.0
2008-09-08 17:30:00,0.8058,0.80595,0.8051,0.8051,5627899988.0
2008-09-08 17:45:00,0.8051,0.80655,0.80495,0.80505,7722400001.0
2008-09-08 18:00:00,0.80505,0.8052,0.80415,0.80425,6275600000.0
2008-09-08 18:15:00,0.80425,0.80475,0.80395,0.8044,8832400048.0
2008-09-08 18:30:00,0.80445,0.80445,0.8038,0.8043,5303000000.0
2008-09-08 18:45:00,0.8043,0.8051,0.804,0.805,4452200000.0
2008-09-08 19:00:00,0.80495,0.80595,0.8048,0.8059,3577100000.0
2008-09-08 19:15:00,0.80595,0.80595,0.8049,0.80555,4967800000.0
2008-09-08 19:30:00,0.80555,0.80575,0.8042,0.80435,7280600000.0
2008-09-08 19:45:00,0.8043,0.80445,0.80365,0.80395,5795600000.0
2008-09-08 20:00:00,0.80395,0.8044,0.8038,0.80405,5453700000.0
2008-09-08 20:15:00,0.8041,0.80435,0.80365,0.80395,5134600000.0
2008-09-08 20:30:00,0.80395,0.80455,0.80395,0.8042,3977300001.0
2008-09-08 20:45:00,0.8042,0.80435,0.8037,0.80395,5532200003.0
2008-09-08 21:00:00,0.80395,0.8041,0.80355,0.80405,4392300000.0
2008-09-08 21:15:00,0.80405,0.8043,0.804,0.8042,2677100000.0
2008-09-08 21:30:00,0.80425,0.80475,0.80415,0.8043,4102400000.0
2008-09-08 21:45:00,0.8043,0.80465,0.80415,0.80415,2709100000.0
2008-09-08 22:00:00,0.80415,0.80425,0.80315,0.80355,2264299999.0
2008-09-08 22:15:00,0.80355,0.80395,0.8031,0.80315,1848500000.0
2008-09-08 22:30:00,0.8032,0.8038,0.8032,0.8037,3106000081.0
2008-09-08 22:45:00,0.80375,0.80385,0.80335,0.8035,852200000.0
2008-09-08 23:00:00,0.80345,0.8047,0.8034,0.8044,6560000020.0
2008-09-08 23:15:00,0.8044,0.8044,0.803,0.8036,3273200034.0
2008-09-08 23:30:00,0.8036,0.8036,0.8029,0.8032,2381500064.0
2008-09-08 23:45:00,0.8032,0.8034,0.8029,0.8033,962900002.0
2008-09-09 00:00:00,0.8033,0.8047,0.80295,0.8044,2034300001.0
2008-09-09 00:15:00,0.8044,0.8044,0.8033,0.80355,1542199997.0
2008-09-09 00:30:00,0.8035,0.8037,0.80305,0.8031,2780499996.0
2008-09-09 00:45:00,0.8031,0.8033,0.80293,0.8031,1142499999.0
2008-09-09 01:00:00,0.803,0.8033,0.8027,0.80285,3938699998.0
2008-09-09 01:15:00,0.80285,0.8029,0.8027,0.8027,2458599988.0
2008-09-09 01:30:00,0.8027,0.8036,0.8027,0.80335,2878300003.0
2008-09-09 01:45:00,0.8033,0.8035,0.803,0.80325,1100200000.0
2008-09-09 02:00:00,0.8033,0.80375,0.803,0.8032,3688699995.0
2008-09-09 02:15:00,0.8032,0.8038,0.80295,0.80325,2439699998.0
2008-09-09 02:30:00,0.80325,0.80365,0.803,0.8033,3875899999.0
2008-09-09 02:45:00,0.8033,0.8035,0.8026,0.8028,6443600067.0
2008-09-09 03:00:00,0.8028,0.80305,0.8025,0.8028,7882300000.0
2008-09-09 03:15:00,0.80285,0.80305,0.8024,0.8026,5289799996.0
2008-09-09 03:30:00,0.8026,0.803,0.80235,0.8027,3691399994.0
2008-09-09 03:45:00,0.8027,0.80295,0.8024,0.8025,4232900014.0
2008-09-09 04:00:00,0.8025,0.80275,0.8024,0.8025,3160800007.0
2008-09-09 04:15:00,0.8025,0.80265,0.8023,0.8024,5157999996.0
2008-09-09 04:30:00,0.8024,0.8027,0.8023,0.80235,5306499991.0
2008-09-09 04:45:00,0.80235,0.8027,0.8021,0.8022,7249499986.0
2008-09-09 05:00:00,0.8022,0.80285,0.8021,0.8022,5841800000.0
2008-09-09 05:15:00,0.8022,0.8027,0.8021,0.8022,7647899988.0
2008-09-09 05:30:00,0.8022,0.8028,0.802,0.8024,3027100000.0
2008-09-09 05:45:00,0.8024,0.8028,0.8022,0.8023,2952800000.0
2008-09-09 06:00:00,0.8023,0.8028,0.8021,0.8027,2091399997.0
2008-09-09 06:15:00,0.8027,0.80295,0.80235,0.8026,3770799988.0
2008-09-09 06:30:00,0.8027,0.8028,0.8023,0.80255,2612300023.0
2008-09-09 06:45:00,0.80255,0.80275,0.8024,0.8027,1746000000.0
2008-09-09 07:00:00,0.8027,0.8033,0.80255,0.80275,3503699998.0
2008-09-09 07:15:00,0.80275,0.80295,0.8025,0.8026,2765800000.0
2008-09-09 07:30:00,0.80255,0.80295,0.80235,0.8025,2943699999.0
2008-09-09 07:45:00,0.8025,0.8032,0.8025,0.80275,3373100000.0
2008-09-09 08:00:00,0.80275,0.80295,0.8023,0.8025,4641700001.0
2008-09-09 08:15:00,0.80255,0.80305,0.80235,0.80285,3241600001.0
2008-09-09 08:30:00,0.80285,0.80345,0.8027,0.803,4714900000.0
2008-09-09 08:45:00,0.803,0.8038,0.80265,0.80355,6573699997.0
2008-09-09 09:00:00,0.80355,0.8041,0.8029,0.8032,8621000000.0
2008-09-09 09:15:00,0.80325,0.8036,0.8027,0.80315,7027299997.0
2008-09-09 09:30:00,0.8031,0.80345,0.8022,0.80295,5335100000.0
2008-09-09 09:45:00,0.80295,0.80335,0.8027,0.8031,5225000000.0
2008-09-09 10:00:00,0.80305,0.8041,0.8027,0.8037,5860800000.0
2008-09-09 10:15:00,0.8037,0.8045,0.80365,0.8041,4964700000.0
2008-09-09 10:30:00,0.8041,0.8051,0.8028,0.80325,6601700000.0
2008-09-09 10:45:00,0.80325,0.80435,0.80325,0.80435,5827800000.0
2008-09-09 11:00:00,0.80435,0.8049,0.80365,0.80405,6399100000.0
2008-09-09 11:15:00,0.80405,0.80465,0.8039,0.8044,4880100000.0
2008-09-09 11:30:00,0.8044,0.80475,0.80385,0.80425,6137100000.0
2008-09-09 11:45:00,0.8043,0.80445,0.80355,0.8042,5796200000.0
2008-09-09 12:00:00,0.8042,0.8046,0.804,0.80415,4719500000.0
2008-09-09 12:15:00,0.80415,0.80445,0.8035,0.8038,6015900000.0
2008-09-09 12:30:00,0.8038,0.8038,0.80275,0.8031,4895200000.0
2008-09-09 12:45:00,0.80315,0.80345,0.8027,0.8031,4715800000.0
2008-09-09 13:00:00,0.8031,0.80425,0.803,0.8033,5695700000.0
2008-09-09 13:15:00,0.80335,0.8036,0.80255,0.8035,5489800000.0
2008-09-09 13:30:00,0.8035,0.80375,0.80325,0.8035,4658900000.0
2008-09-09 13:45:00,0.8035,0.8037,0.8028,0.80315,5397900000.0
2008-09-09 14:00:00,0.80315,0.80335,0.8028,0.8028,5837100000.0
2008-09-09 14:15:00,0.8028,0.80285,0.80225,0.8026,5202800000.0
2008-09-09 14:30:00,0.80255,0.8033,0.80205,0.8021,5924300000.0
2008-09-09 14:45:00,0.8021,0.8027,0.80165,0.8019,5911400000.0
2008-09-09 15:00:00,0.80195,0.80195,0.801,0.8013,5778200001.0
2008-09-09 15:15:00,0.8013,0.8016,0.80085,0.8009,4930067501.0
2008-09-09 15:30:00,0.8009,0.80115,0.8004,0.801,5200100000.0
2008-09-09 15:45:00,0.801,0.8017,0.80095,0.80125,4601100000.0
2008-09-09 16:00:00,0.8013,0.802,0.80115,0.80115,5507800002.0
2008-09-09 16:15:00,0.8012,0.80145,0.8008,0.8011,4491900000.0
2008-09-09 16:30:00,0.8011,0.80115,0.8003,0.8006,4604700000.0
2008-09-09 16:45:00,0.8006,0.8016,0.8006,0.80115,5208000000.0
2008-09-09 17:00:00,0.80115,0.80225,0.80055,0.80215,5701100000.0
2008-09-09 17:15:00,0.80215,0.80265,0.80175,0.80185,6295399999.0
2008-09-09 17:30:00,0.80185,0.8024,0.8018,0.802,4122626635.0
2008-09-09 17:45:00,0.802,0.8025,0.80165,0.80195,5313500000.0
2008-09-09 18:00:00,0.802,0.803,0.80185,0.8029,4708600000.0
2008-09-09 18:15:00,0.8029,0.80345,0.80265,0.80345,7041500000.0
2008-09-09 18:30:00,0.80345,0.8039,0.8028,0.80285,7664300000.0
2008-09-09 18:45:00,0.80285,0.80305,0.80245,0.80285,4906600000.0
2008-09-09 19:00:00,0.80285,0.8034,0.8028,0.80335,4883800000.0
2008-09-09 19:15:00,0.80335,0.8038,0.8029,0.80355,4231899999.0
2008-09-09 19:30:00,0.80355,0.8036,0.803,0.80335,4048200000.0
2008-09-09 19:45:00,0.80335,0.8036,0.80285,0.8029,4985400000.0
2008-09-09 20:00:00,0.80285,0.8039,0.80275,0.80345,4796100000.0
2008-09-09 20:15:00,0.80345,0.8042,0.80345,0.8038,2867900000.0
2008-09-09 20:30:00,0.80385,0.80405,0.80355,0.804,4343800000.0
2008-09-09 20:45:00,0.804,0.8041,0.8032,0.80335,4160300000.0
2008-09-09 21:00:00,0.80335,0.8037,0.8022,0.80225,4452000000.0
2008-09-09 21:15:00,0.80225,0.80275,0.802,0.802,5167900001.0
2008-09-09 21:30:00,0.802,0.80255,0.80195,0.80235,3673699999.0
2008-09-09 21:45:00,0.80235,0.8026,0.802,0.8024,3399000000.0
2008-09-09 22:00:00,0.80235,0.8026,0.80195,0.80245,2133700000.0
2008-09-09 22:15:00,0.80245,0.8025,0.80195,0.80205,2424099999.0
2008-09-09 22:30:00,0.8021,0.8029,0.80185,0.8024,2435800000.0
2008-09-09 22:45:00,0.8024,0.8027,0.802,0.8027,2217800006.0
2008-09-09 23:00:00,0.8026,0.803,0.80215,0.80215,2109000009.0
2008-09-09 23:15:00,0.8022,0.8026,0.8021,0.8024,4090600032.0
2008-09-09 23:30:00,0.8023,0.8023,0.8014,0.8018,1703500019.0
2008-09-09 23:45:00,0.80175,0.8022,0.8017,0.8022,1027200013.0
2008-09-10 00:00:00,0.8022,0.8028,0.802,0.8027,1666599997.0
2008-09-10 00:15:00,0.80275,0.8036,0.8027,0.8033,1957699999.0
2008-09-10 00:30:00,0.8033,0.8034,0.80245,0.8025,1776599998.0
2008-09-10 00:45:00,0.80232,0.8036,0.80223,0.8026,1844999999.0
2008-09-10 01:00:00,0.8027,0.80285,0.8022,0.8028,1543200005.0
2008-09-10 01:15:00,0.8028,0.80285,0.80195,0.8021,2367499992.0
2008-09-10 01:30:00,0.8021,0.80245,0.8017,0.802,3717800004.0
2008-09-10 01:45:00,0.802,0.802,0.8012,0.8015,3325399997.0
2008-09-10 02:00:00,0.8015,0.8024,0.8015,0.8024,4121499994.0
2008-09-10 02:15:00,0.8024,0.80255,0.802,0.80235,2892300003.0
2008-09-10 02:30:00,0.80235,0.8025,0.8015,0.8016,2891399997.0
2008-09-10 02:45:00,0.8016,0.80205,0.8016,0.80175,4711500014.0
2008-09-10 03:00:00,0.80175,0.80215,0.8015,0.80175,3015100001.0
2008-09-10 03:15:00,0.8018,0.80225,0.8015,0.8021,5119200010.0
2008-09-10 03:30:00,0.8021,0.80235,0.8015,0.8023,2628199998.0
2008-09-10 03:45:00,0.802,0.8025,0.80184,0.8023,2353299994.0
2008-09-10 04:00:00,0.8023,0.8027,0.8017,0.80225,4791469998.0
2008-09-10 04:15:00,0.80225,0.80255,0.802,0.8023,1870900002.0
2008-09-10 04:30:00,0.8023,0.80235,0.80177,0.8023,4569200026.0
2008-09-10 04:45:00,0.8023,0.8023,0.8019,0.80205,1630600004.0
2008-09-10 05:00:00,0.80205,0.80235,0.8018,0.8018,2981299992.0
2008-09-10 05:15:00,0.8018,0.8022,0.8018,0.8021,2015600004.0
2008-09-10 05:30:00,0.8021,0.80265,0.80205,0.80215,1871899995.0
2008-09-10 05:45:00,0.80205,0.8024,0.8019,0.8021,2732900000.0
2008-09-10 06:00:00,0.8021,0.80265,0.80165,0.8025,2182099999.0
2008-09-10 06:15:00,0.8025,0.80255,0.80185,0.80225,1274200002.0
2008-09-10 06:30:00,0.80225,0.80235,0.8014,0.802,4283500002.0
2008-09-10 06:45:00,0.802,0.8022,0.80135,0.802,2996299996.0
2008-09-10 07:00:00,0.802,0.8026,0.8019,0.80205,4385300014.0
2008-09-10 07:15:00,0.802,0.80265,0.8019,0.80235,3005199999.0
2008-09-10 07:30:00,0.80235,0.80285,0.80215,0.8028,4800800006.0
2008-09-10 07:45:00,0.80265,0.8032,0.8023,0.80295,3366000005.0
2008-09-10 08:00:00,0.80295,0.803,0.8018,0.80205,3930200001.0
2008-09-10 08:15:00,0.80205,0.8025,0.80145,0.80205,4645999996.0
2008-09-10 08:30:00,0.8021,0.80215,0.80125,0.80185,3795000000.0
2008-09-10 08:45:00,0.80185,0.80295,0.8017,0.80255,4892800000.0
2008-09-10 09:00:00,0.80255,0.80255,0.8014,0.8018,4458800000.0
2008-09-10 09:15:00,0.8018,0.80225,0.80145,0.80215,4995900000.0
2008-09-10 09:30:00,0.8021,0.80235,0.8017,0.8022,3666400000.0
2008-09-10 09:45:00,0.8022,0.8022,0.80125,0.80155,4252100000.0
2008-09-10 10:00:00,0.80155,0.80175,0.8011,0.80155,3385600000.0
2008-09-10 10:15:00,0.80155,0.80165,0.80095,0.8012,4679100000.0
2008-09-10 10:30:00,0.8012,0.80185,0.8011,0.8017,4487900002.0
2008-09-10 10:45:00,0.8017,0.80245,0.80165,0.8019,4576300000.0
2008-09-10 11:00:00,0.80185,0.802,0.8016,0.80185,3781900000.0
2008-09-10 11:15:00,0.80185,0.802,0.80125,0.8015,3231800000.0
2008-09-10 11:30:00,0.8015,0.8031,0.8015,0.802,8137400000.0
2008-09-10 11:45:00,0.802,0.8026,0.8019,0.8024,4406200000.0
2008-09-10 12:00:00,0.80235,0.80335,0.802,0.8024,7536300000.0
2008-09-10 12:15:00,0.8024,0.8032,0.80215,0.8025,5387700000.0
2008-09-10 12:30:00,0.8025,0.8029,0.802,0.802,6037900000.0
2008-09-10 12:45:00,0.802,0.8026,0.80195,0.80255,3617400000.0
2008-09-10 13:00:00,0.80255,0.8032,0.80255,0.8029,3642300000.0
2008-09-10 13:15:00,0.8029,0.80325,0.80255,0.8027,4707667498.0
2008-09-10 13:30:00,0.8027,0.80365,0.80255,0.80365,6368700004.0
2008-09-10 13:45:00,0.80365,0.8041,0.80285,0.8032,6985499999.0
2008-09-10 14:00:00,0.80315,0.80315,0.80175,0.8019,6911800001.0
2008-09-10 14:15:00,0.8019,0.80265,0.80165,0.8024,5215300000.0
2008-09-10 14:30:00,0.8024,0.80335,0.80225,0.80325,7157000000.0
2008-09-10 14:45:00,0.80325,0.80345,0.80235,0.8026,5990700000.0
2008-09-10 15:00:00,0.8026,0.8034,0.8025,0.80295,6016800001.0
2008-09-10 15:15:00,0.803,0.8039,0.8029,0.80365,4972300000.0
2008-09-10 15:30:00,0.80365,0.804,0.803,0.8031,6152400000.0
2008-09-10 15:45:00,0.8031,0.80355,0.80285,0.8029,4604100000.0
2008-09-10 16:00:00,0.8029,0.803,0.8021,0.80235,5889029917.0
2008-09-10 16:15:00,0.8025,0.8025,0.8018,0.8022,4926900001.0
2008-09-10 16:30:00,0.8022,0.80255,0.80145,0.80155,7747400000.0
2008-09-10 16:45:00,0.8016,0.8016,0.8002,0.80075,6513800000.0
2008-09-10 17:00:00,0.8008,0.8011,0.80025,0.8003,6932600000.0
2008-09-10 17:15:00,0.8003,0.80035,0.7985,0.7985,7289200000.0
2008-09-10 17:30:00,0.7985,0.79985,0.7984,0.7997,6108400000.0
2008-09-10 17:45:00,0.79965,0.7998,0.7989,0.799,4758800000.0
2008-09-10 18:00:00,0.79905,0.7994,0.79865,0.79875,4643500000.0
2008-09-10 18:15:00,0.7988,0.79935,0.79875,0.79905,3717900000.0
2008-09-10 18:30:00,0.79905,0.7992,0.7986,0.79895,3974600000.0
2008-09-10 18:45:00,0.79895,0.7992,0.79855,0.7989,4453300000.0
2008-09-10 19:00:00,0.7989,0.7998,0.79885,0.7993,3450500000.0
2008-09-10 19:15:00,0.79935,0.79965,0.79905,0.7994,2564800000.0
2008-09-10 19:30:00,0.7994,0.7997,0.7989,0.799,2324100000.0
2008-09-10 19:45:00,0.799,0.79945,0.7989,0.799,2516300000.0
2008-09-10 20:00:00,0.799,0.7992,0.79865,0.7987,3252200000.0
2008-09-10 20:15:00,0.79865,0.79905,0.79855,0.79885,3879400000.0
2008-09-10 20:30:00,0.79895,0.7993,0.7987,0.79905,2463800000.0
2008-09-10 20:45:00,0.79905,0.7993,0.79875,0.7991,1327300000.0
2008-09-10 21:00:00,0.79905,0.79975,0.79905,0.7996,1517800000.0
2008-09-10 21:15:00,0.7996,0.8,0.79945,0.79945,1860000000.0
2008-09-10 21:30:00,0.79945,0.79955,0.7989,0.7989,1896100000.0
2008-09-10 21:45:00,0.79895,0.79965,0.7987,0.7989,3726000000.0
2008-09-10 22:00:00,0.79905,0.79925,0.7982,0.7992,3240800000.0
2008-09-10 22:15:00,0.79915,0.7994,0.79875,0.79905,1690400000.0
2008-09-10 22:30:00,0.7991,0.79915,0.7985,0.79875,2278200000.0
2008-09-10 22:45:00,0.7988,0.79885,0.7984,0.7986,1270600000.0
2008-09-10 23:00:00,0.7986,0.7986,0.79725,0.7978,1954200032.0
2008-09-10 23:15:00,0.7978,0.79865,0.7975,0.7981,7574899946.0
2008-09-10 23:30:00,0.7983,0.7995,0.798,0.7988,6005400159.0
2008-09-10 23:45:00,0.7988,0.7989,0.79785,0.7983,3905000108.0
2008-09-11 00:00:00,0.7983,0.79895,0.7975,0.7986,4790099863.0
2008-09-11 00:15:00,0.7986,0.79885,0.7978,0.79855,2104499992.0
2008-09-11 00:30:00,0.79855,0.7987,0.79815,0.7983,2164600003.0
2008-09-11 00:45:00,0.7983,0.7984,0.79735,0.7975,2796700012.0
2008-09-11 01:00:00,0.7975,0.79775,0.7972,0.7977,995400000.0
2008-09-11 01:15:00,0.7977,0.79825,0.7977,0.7981,2634600002.0
2008-09-11 01:30:00,0.7981,0.7983,0.79735,0.79765,2643400001.0
2008-09-11 01:45:00,0.7977,0.7977,0.79645,0.7965,5077999995.0
2008-09-11 02:00:00,0.7965,0.79735,0.79635,0.797,3992899988.0
2008-09-11 02:15:00,0.797,0.7972,0.7966,0.797,2970766144.0
2008-09-11 02:30:00,0.797,0.7975,0.7968,0.7975,5640599996.0
2008-09-11 02:45:00,0.7975,0.79765,0.79705,0.7972,4954200018.0
2008-09-11 03:00:00,0.7972,0.79745,0.79695,0.7973,3073100004.0
2008-09-11 03:15:00,0.7973,0.79795,0.79725,0.79785,3028999993.0
2008-09-11 03:30:00,0.79785,0.79815,0.79695,0.79705,3975399995.0
2008-09-11 03:45:00,0.797,0.7976,0.797,0.7976,3406500000.0
2008-09-11 04:00:00,0.7976,0.7977,0.79705,0.7975,5907799999.0
2008-09-11 04:15:00,0.7975,0.79775,0.79705,0.7975,3950399998.0
2008-09-11 04:30:00,0.7975,0.7977,0.79725,0.7974,2330100007.0
2008-09-11 04:45:00,0.7974,0.79755,0.79715,0.7973,6287000081.0
2008-09-11 05:00:00,0.7973,0.7974,0.7971,0.79735,1929700000.0
2008-09-11 05:15:00,0.79735,0.7975,0.7971,0.7971,2150500000.0
2008-09-11 05:30:00,0.7971,0.79755,0.7967,0.7973,3504200006.0
2008-09-11 05:45:00,0.7973,0.7973,0.7969,0.7971,2607000002.0
2008-09-11 06:00:00,0.7971,0.7974,0.7971,0.7973,1807100001.0
2008-09-11 06:15:00,0.7972,0.7975,0.7969,0.7973,2483400001.0
2008-09-11 06:30:00,0.7973,0.79755,0.79695,0.7972,3787700093.0
2008-09-11 06:45:00,0.7972,0.7976,0.79705,0.79755,2840800000.0
2008-09-11 07:00:00,0.79755,0.7981,0.7975,0.7979,3444799998.0
2008-09-11 07:15:00,0.7979,0.79815,0.7976,0.79775,2897800000.0
2008-09-11 07:30:00,0.79775,0.79785,0.79675,0.7972,3934300018.0
2008-09-11 07:45:00,0.79715,0.79735,0.7968,0.797,3594400004.0
2008-09-11 08:00:00,0.79705,0.7978,0.797,0.79755,2802500000.0
2008-09-11 08:15:00,0.7976,0.7977,0.7965,0.7976,4160399999.0
2008-09-11 08:30:00,0.7977,0.7978,0.7955,0.79575,7429200000.0
2008-09-11 08:45:00,0.79575,0.7964,0.7955,0.7962,4561500001.0
2008-09-11 09:00:00,0.7962,0.7969,0.796,0.7966,5100799999.0
2008-09-11 09:15:00,0.79665,0.7968,0.79625,0.79645,2486300000.0
2008-09-11 09:30:00,0.79645,0.79655,0.79555,0.7963,5298546798.0
2008-09-11 09:45:00,0.7963,0.79635,0.7945,0.7953,2942700000.0
2008-09-11 10:00:00,0.79525,0.7956,0.79505,0.79555,3051700000.0
2008-09-11 10:15:00,0.79555,0.79565,0.79505,0.79525,4646900000.0
2008-09-11 10:30:00,0.7952,0.7958,0.795,0.79515,4540800000.0
2008-09-11 10:45:00,0.79515,0.79565,0.7943,0.79435,3551300000.0
2008-09-11 11:00:00,0.79435,0.7957,0.79425,0.7954,2474700000.0
2008-09-11 11:15:00,0.7954,0.79585,0.7951,0.79535,4256900002.0
2008-09-11 11:30:00,0.7953,0.7963,0.7953,0.7961,3601400000.0
2008-09-11 11:45:00,0.7961,0.79695,0.79605,0.79685,4439299999.0
2008-09-11 12:00:00,0.79685,0.79745,0.7957,0.7959,3987000001.0
2008-09-11 12:15:00,0.79585,0.79625,0.7952,0.7956,2092100000.0
2008-09-11 12:30:00,0.79555,0.7966,0.79545,0.7962,2289800000.0
2008-09-11 12:45:00,0.7962,0.7969,0.79615,0.79655,2622081000.0
2008-09-11 13:00:00,0.79655,0.7966,0.7959,0.79625,1777200000.0
2008-09-11 13:15:00,0.79625,0.7963,0.7955,0.79555,2693000001.0
2008-09-11 13:30:00,0.79555,0.7956,0.79425,0.79435,3944800000.0
2008-09-11 13:45:00,0.79445,0.79455,0.793,0.7938,6596899998.0
2008-09-11 14:00:00,0.7937,0.7951,0.7936,0.79405,5323300000.0
2008-09-11 14:15:00,0.79405,0.79445,0.79385,0.7942,4579500000.0
2008-09-11 14:30:00,0.79425,0.7949,0.794,0.7945,7679167499.0
2008-09-11 14:45:00,0.7945,0.7946,0.7925,0.7925,6793200000.0
2008-09-11 15:00:00,0.7925,0.79295,0.7922,0.79225,6633500000.0
2008-09-11 15:15:00,0.79225,0.7927,0.79205,0.7925,4698500000.0
2008-09-11 15:30:00,0.79255,0.793,0.7923,0.7928,5585300000.0
2008-09-11 15:45:00,0.7928,0.79375,0.7927,0.7936,6591100000.0
2008-09-11 16:00:00,0.7936,0.79365,0.793,0.79345,6918700000.0
2008-09-11 16:15:00,0.79345,0.79435,0.79325,0.794,5799200000.0
2008-09-11 16:30:00,0.794,0.79495,0.79395,0.7948,6305700000.0
2008-09-11 16:45:00,0.7948,0.7957,0.7948,0.7952,5922700000.0
2008-09-11 17:00:00,0.7952,0.7957,0.795,0.79565,6018900000.0
2008-09-11 17:15:00,0.79565,0.7963,0.7956,0.7959,6361500000.0
2008-09-11 17:30:00,0.7959,0.79645,0.7958,0.7962,5708300000.0
2008-09-11 17:45:00,0.7962,0.79665,0.79605,0.79655,5257600000.0
2008-09-11 18:00:00,0.79655,0.79715,0.7961,0.7961,5012500000.0
2008-09-11 18:15:00,0.7961,0.79635,0.7959,0.7961,3243500000.0
2008-09-11 18:30:00,0.7961,0.7963,0.7953,0.7957,4652300000.0
2008-09-11 18:45:00,0.79565,0.79635,0.79565,0.79635,3890200000.0
2008-09-11 19:00:00,0.79635,0.7966,0.7959,0.7961,3935200000.0
2008-09-11 19:15:00,0.7961,0.79615,0.7953,0.79555,3811900000.0
2008-09-11 19:30:00,0.7956,0.79615,0.79545,0.79615,3943900000.0
2008-09-11 19:45:00,0.79615,0.7963,0.7956,0.796,4442400000.0
2008-09-11 20:00:00,0.79595,0.7964,0.7955,0.79565,4789300000.0
2008-09-11 20:15:00,0.7957,0.79615,0.79535,0.7958,4148000000.0
2008-09-11 20:30:00,0.7958,0.7962,0.79565,0.7961,3617000000.0
2008-09-11 20:45:00,0.7961,0.7974,0.79575,0.7958,3307400000.0
2008-09-11 21:00:00,0.7958,0.79655,0.79575,0.79595,2382800000.0
2008-09-11 21:15:00,0.79595,0.796,0.79557,0.7958,1093000000.0
2008-09-11 21:30:00,0.7958,0.7959,0.7956,0.7957,1430600000.0
2008-09-11 21:45:00,0.7957,0.7962,0.7955,0.7959,2574500000.0
2008-09-11 22:00:00,0.79595,0.79595,0.79525,0.79565,2617799981.0
2008-09-11 22:15:00,0.79565,0.7961,0.79555,0.79585,1132400000.0
2008-09-11 22:30:00,0.79585,0.79615,0.79555,0.79605,1099700000.0
2008-09-11 22:45:00,0.796,0.79665,0.7957,0.79615,9061400226.0
2008-09-11 23:00:00,0.79615,0.7978,0.79605,0.7974,7268500040.0
2008-09-11 23:15:00,0.79735,0.79755,0.79645,0.797,2461000077.0
2008-09-11 23:30:00,0.79695,0.7976,0.7964,0.79645,1634300030.0
2008-09-11 23:45:00,0.7965,0.79735,0.79635,0.7971,2674499988.0
2008-09-12 00:00:00,0.7971,0.79755,0.79655,0.7974,1944499986.0
2008-09-12 00:15:00,0.79735,0.7974,0.797,0.7972,1072400007.0
2008-09-12 00:30:00,0.7972,0.7977,0.7972,0.7975,830100001.0
2008-09-12 00:45:00,0.7975,0.79755,0.79675,0.7974,1057099999.0
2008-09-12 01:00:00,0.7974,0.79745,0.79705,0.79735,205700000.0
2008-09-12 01:15:00,0.7973,0.7973,0.79675,0.79725,1173200000.0
2008-09-12 01:30:00,0.7973,0.7977,0.79725,0.79745,1129900000.0
2008-09-12 01:45:00,0.79745,0.798,0.797,0.79765,2729300026.0
2008-09-12 02:00:00,0.79765,0.79775,0.7969,0.79745,2049100002.0
2008-09-12 02:15:00,0.7975,0.79775,0.7971,0.7977,791800000.0
2008-09-12 02:30:00,0.7977,0.7977,0.7967,0.79705,2264400000.0
2008-09-12 02:45:00,0.79705,0.7972,0.7966,0.79665,2038900000.0
2008-09-12 03:00:00,0.7967,0.79685,0.7959,0.7962,3237400031.0
2008-09-12 03:15:00,0.7962,0.79695,0.7962,0.7967,3465299998.0
2008-09-12 03:30:00,0.7967,0.7967,0.79585,0.7962,3711800001.0
2008-09-12 03:45:00,0.7962,0.7967,0.79615,0.79635,2636400002.0
2008-09-12 04:00:00,0.7963,0.79695,0.7963,0.7963,4228800004.0
2008-09-12 04:15:00,0.7963,0.7969,0.7963,0.7964,2941900000.0
2008-09-12 04:30:00,0.7964,0.7967,0.7963,0.79655,3338000008.0
2008-09-12 04:45:00,0.79655,0.7966,0.79615,0.7962,1916100000.0
2008-09-12 05:00:00,0.7962,0.79665,0.79605,0.7964,1927700000.0
2008-09-12 05:15:00,0.7964,0.79675,0.79615,0.7963,3981800002.0
2008-09-12 05:30:00,0.79625,0.79665,0.7961,0.7964,2432400002.0
2008-09-12 05:45:00,0.7964,0.7964,0.79595,0.79625,1563999999.0
2008-09-12 06:00:00,0.79625,0.79645,0.796,0.79635,3829600099.0
2008-09-12 06:15:00,0.79635,0.7964,0.79605,0.79625,1730900000.0
2008-09-12 06:30:00,0.79625,0.7964,0.79585,0.7959,4382900034.0
2008-09-12 06:45:00,0.79585,0.7962,0.79575,0.7961,3885500020.0
2008-09-12 07:00:00,0.7961,0.79615,0.7953,0.7955,6385700021.0
2008-09-12 07:15:00,0.7955,0.7958,0.7953,0.79575,1756300000.0
2008-09-12 07:30:00,0.79575,0.7961,0.7954,0.7955,2288700000.0
2008-09-12 07:45:00,0.79545,0.79645,0.79545,0.79615,3812500000.0
2008-09-12 08:00:00,0.7962,0.79635,0.79545,0.7956,2921600002.0
2008-09-12 08:15:00,0.7956,0.7963,0.79535,0.79595,3605500000.0
2008-09-12 08:30:00,0.79595,0.79665,0.7954,0.7956,3986000000.0
2008-09-12 08:45:00,0.7955,0.796,0.7954,0.7957,2951900000.0
2008-09-12 09:00:00,0.7957,0.7971,0.7949,0.7965,4142600000.0
2008-09-12 09:15:00,0.7965,0.79685,0.79635,0.79645,3210300001.0
2008-09-12 09:30:00,0.79645,0.7967,0.79595,0.7962,3628700000.0
2008-09-12 09:45:00,0.7962,0.7973,0.79615,0.7972,3378800000.0
2008-09-12 10:00:00,0.7972,0.79735,0.7963,0.7965,4096400000.0
2008-09-12 10:15:00,0.7965,0.7975,0.79595,0.79685,3082999999.0
2008-09-12 10:30:00,0.79685,0.79695,0.7959,0.7963,2454900000.0
2008-09-12 10:45:00,0.7963,0.797,0.79615,0.7967,4591399999.0
2008-09-12 11:00:00,0.7967,0.79715,0.7963,0.79645,3615800000.0
2008-09-12 11:15:00,0.7965,0.7968,0.79555,0.79645,3663900000.0
2008-09-12 11:30:00,0.79645,0.79715,0.79645,0.7965,2837435000.0
2008-09-12 11:45:00,0.7965,0.79685,0.796,0.7968,2848900000.0
2008-09-12 12:00:00,0.7968,0.79685,0.7959,0.7963,4700700000.0
2008-09-12 12:15:00,0.7963,0.7969,0.7962,0.7963,3682900000.0
2008-09-12 12:30:00,0.7963,0.7971,0.79625,0.7969,3718600002.0
2008-09-12 12:45:00,0.79685,0.797,0.7963,0.79655,3384100000.0
2008-09-12 13:00:00,0.7966,0.79685,0.79635,0.7967,2774100000.0
2008-09-12 13:15:00,0.7967,0.7972,0.79655,0.7966,2575000000.0
2008-09-12 13:30:00,0.7966,0.797,0.7959,0.79665,6800900000.0
2008-09-12 13:45:00,0.79665,0.79685,0.79595,0.796,5428700002.0
2008-09-12 14:00:00,0.796,0.79645,0.79595,0.7962,4876800000.0
2008-09-12 14:15:00,0.7962,0.79645,0.79595,0.7963,2784800003.0
2008-09-12 14:30:00,0.7963,0.79675,0.7945,0.79495,5856900000.0
2008-09-12 14:45:00,0.79495,0.79565,0.7948,0.7956,5241799999.0
2008-09-12 15:00:00,0.7956,0.79565,0.7943,0.79445,5081500000.0
2008-09-12 15:15:00,0.79445,0.7951,0.7941,0.79455,6538900001.0
2008-09-12 15:30:00,0.7945,0.7947,0.794,0.79435,3715800000.0
2008-09-12 15:45:00,0.79435,0.7946,0.7938,0.79385,3814700001.0
2008-09-12 16:00:00,0.79385,0.79395,0.7934,0.7935,4152400000.0
2008-09-12 16:15:00,0.7935,0.7946,0.7934,0.7942,4012400000.0
2008-09-12 16:30:00,0.7942,0.7946,0.7936,0.79405,3882000000.0
2008-09-12 16:45:00,0.79405,0.7946,0.79355,0.79365,4866599999.0
2008-09-12 17:00:00,0.7937,0.79405,0.7927,0.7929,4383300000.0
2008-09-12 17:15:00,0.7929,0.7935,0.79175,0.79205,5985899998.0
2008-09-12 17:30:00,0.79205,0.79385,0.7918,0.79335,5771800000.0
2008-09-12 17:45:00,0.79335,0.79335,0.79185,0.79195,5221000000.0
2008-09-12 18:00:00,0.79195,0.79285,0.79185,0.79225,6624699999.0
2008-09-12 18:15:00,0.79225,0.79235,0.79185,0.79205,1619500000.0
2008-09-12 18:30:00,0.79205,0.7931,0.792,0.793,4757000001.0
2008-09-12 18:45:00,0.793,0.793,0.79215,0.7926,2616300000.0
2008-09-12 19:00:00,0.7926,0.79275,0.7922,0.7923,2641800000.0
2008-09-12 19:15:00,0.79225,0.79245,0.79175,0.792,2816699999.0
2008-09-12 19:30:00,0.79205,0.79225,0.79125,0.7914,2759100000.0
2008-09-12 19:45:00,0.7914,0.792,0.79125,0.79155,2912600000.0
2008-09-12 20:00:00,0.79155,0.7921,0.7915,0.7921,2345700000.0
2008-09-12 20:15:00,0.79205,0.79235,0.79185,0.7923,2125300000.0
2008-09-12 20:30:00,0.7923,0.79285,0.7919,0.7927,2503300000.0
2008-09-12 20:45:00,0.7927,0.7927,0.7919,0.79245,1670400000.0
2008-09-12 21:00:00,0.7925,0.7927,0.79225,0.79265,1016600000.0
2008-09-12 21:15:00,0.79265,0.7927,0.79185,0.7923,1628700000.0
2008-09-12 21:30:00,0.7923,0.7926,0.79215,0.7925,1891600011.0
2008-09-12 21:45:00,0.79255,0.79285,0.7922,0.79235,1562000000.0
2008-09-12 22:00:00,0.79235,0.79255,0.79215,0.7925,526300000.0
2008-09-12 22:15:00,0.79245,0.79275,0.792,0.7925,1251500002.0
2008-09-12 22:30:00,0.7925,0.7931,0.79195,0.7927,1900499998.0
2008-09-12 22:45:00,0.79275,0.79305,0.79205,0.79305,1484100001.0
2008-09-14 23:00:00,0.79434,0.79474,0.79276,0.79392,6511599993.0
2008-09-14 23:15:00,0.79409,0.79618,0.79401,0.79433,4157400002.0
2008-09-14 23:30:00,0.79441,0.7948,0.7933,0.7937,1029799998.0
2008-09-14 23:45:00,0.794,0.7949,0.79285,0.79438,1792400008.0
2008-09-15 00:00:00,0.79425,0.7947,0.7925,0.7928,489000000.0
2008-09-15 00:15:00,0.79285,0.7948,0.79275,0.79475,677600000.0
2008-09-15 00:30:00,0.7947,0.7956,0.7942,0.7955,336000000.0
2008-09-15 00:45:00,0.79545,0.7967,0.7947,0.7956,434600000.0
2008-09-15 01:00:00,0.7956,0.7962,0.79475,0.7959,558500000.0
2008-09-15 01:15:00,0.79575,0.79605,0.7947,0.7955,469200000.0
2008-09-15 01:30:00,0.79545,0.79595,0.79545,0.7959,650599999.0
2008-09-15 01:45:00,0.7959,0.7968,0.79575,0.79595,693500000.0
2008-09-15 02:00:00,0.796,0.7963,0.79545,0.7956,347200000.0
2008-09-15 02:15:00,0.7956,0.7967,0.79545,0.79605,706300000.0
2008-09-15 02:30:00,0.796,0.79615,0.79405,0.7954,2234800020.0
2008-09-15 02:45:00,0.7954,0.7963,0.795,0.7952,4514199988.0
2008-09-15 03:00:00,0.7952,0.79605,0.795,0.79505,4686900040.0
2008-09-15 03:15:00,0.7952,0.79565,0.7944,0.7954,11174400143.0
2008-09-15 03:30:00,0.7954,0.79575,0.79525,0.7956,2547599982.0
2008-09-15 03:45:00,0.7956,0.7957,0.79491,0.7954,1623200012.0
2008-09-15 04:00:00,0.7954,0.7966,0.7954,0.7966,1429500000.0
2008-09-15 04:15:00,0.7966,0.7973,0.79585,0.7971,2719200000.0
2008-09-15 04:30:00,0.7971,0.7972,0.79635,0.79665,3463400001.0
2008-09-15 04:45:00,0.79665,0.79735,0.7966,0.7968,3148000001.0
2008-09-15 05:00:00,0.7967,0.7976,0.79575,0.7974,4374400005.0
2008-09-15 05:15:00,0.7974,0.79915,0.7973,0.7986,4551000007.0
2008-09-15 05:30:00,0.7986,0.799,0.79735,0.7989,5486500008.0
2008-09-15 05:45:00,0.7989,0.80075,0.79865,0.8001,4212499994.0
2008-09-15 06:00:00,0.8001,0.80045,0.79915,0.79915,4125600005.0
2008-09-15 06:15:00,0.79915,0.7997,0.7986,0.79915,3802599999.0
2008-09-15 06:30:00,0.79915,0.79945,0.7959,0.7964,7682600055.0
2008-09-15 06:45:00,0.7964,0.79825,0.7964,0.7978,5479000005.0
2008-09-15 07:00:00,0.7978,0.7988,0.79675,0.7972,2488600000.0
2008-09-15 07:15:00,0.79715,0.79745,0.7965,0.797,2830000014.0
2008-09-15 07:30:00,0.797,0.797,0.7957,0.79675,5379700009.0
2008-09-15 07:45:00,0.79675,0.7972,0.79625,0.7971,6640999988.0
2008-09-15 08:00:00,0.79705,0.79755,0.796,0.7967,7197000004.0
2008-09-15 08:15:00,0.7967,0.7976,0.7945,0.7948,8875000054.0
2008-09-15 08:30:00,0.7948,0.7962,0.79305,0.79365,10459700000.0
2008-09-15 08:45:00,0.79355,0.794,0.7923,0.7924,9481500003.0
2008-09-15 09:00:00,0.79245,0.79475,0.7922,0.7941,12534000002.0
2008-09-15 09:15:00,0.79415,0.79445,0.7921,0.7924,11481200004.0
2008-09-15 09:30:00,0.7924,0.794,0.7923,0.7935,12517000010.0
2008-09-15 09:45:00,0.7935,0.794,0.7922,0.7938,11115100018.0
2008-09-15 10:00:00,0.79385,0.7939,0.7918,0.7924,10615999993.0
2008-09-15 10:15:00,0.79235,0.7932,0.7919,0.7923,10242900002.0
2008-09-15 10:30:00,0.7923,0.7937,0.79225,0.793,9081400006.0
2008-09-15 10:45:00,0.793,0.7939,0.7929,0.7938,11347699991.0
2008-09-15 11:00:00,0.7938,0.79415,0.7924,0.7928,11673399992.0
2008-09-15 11:15:00,0.7928,0.79325,0.7923,0.7924,9310300010.0
2008-09-15 11:30:00,0.7924,0.79355,0.7923,0.79335,6924400001.0
2008-09-15 11:45:00,0.79335,0.79425,0.7933,0.79335,5619300002.0
2008-09-15 12:00:00,0.79335,0.79495,0.7932,0.7946,9505600003.0
2008-09-15 12:15:00,0.7946,0.79485,0.7934,0.7939,12366199999.0
2008-09-15 12:30:00,0.7939,0.79415,0.7928,0.7929,14217300004.0
2008-09-15 12:45:00,0.7929,0.794,0.79215,0.7924,14502399996.0
2008-09-15 13:00:00,0.7922,0.7928,0.79205,0.7926,10893500007.0
2008-09-15 13:15:00,0.7926,0.79335,0.7921,0.7932,14109500001.0
2008-09-15 13:30:00,0.7932,0.79375,0.792,0.79375,16122400000.0
2008-09-15 13:45:00,0.79375,0.7938,0.793,0.7938,14221999996.0
2008-09-15 14:00:00,0.7938,0.79395,0.7934,0.79375,13047000009.0
2008-09-15 14:15:00,0.79375,0.7942,0.7925,0.79265,15697600004.0
2008-09-15 14:30:00,0.79265,0.7931,0.7924,0.7931,13419499969.0
2008-09-15 14:45:00,0.7931,0.7931,0.791,0.7911,14495314014.0
2008-09-15 15:00:00,0.79115,0.79215,0.7909,0.7919,12474900007.0
2008-09-15 15:15:00,0.7919,0.793,0.7918,0.79285,11277700000.0
2008-09-15 15:30:00,0.79285,0.7934,0.79255,0.7929,12810399992.0
2008-09-15 15:45:00,0.793,0.7933,0.7926,0.7929,14218599988.0
2008-09-15 16:00:00,0.7929,0.7932,0.7926,0.7932,15018099994.0
2008-09-15 16:15:00,0.7932,0.7934,0.79275,0.793,12886600009.0
2008-09-15 16:30:00,0.793,0.7931,0.7911,0.7914,13971200003.0
2008-09-15 16:45:00,0.7914,0.7918,0.79105,0.79125,8795900005.0
2008-09-15 17:00:00,0.7912,0.79205,0.79105,0.7917,12579299990.0
2008-09-15 17:15:00,0.7917,0.7923,0.7916,0.7922,10415799993.0
2008-09-15 17:30:00,0.7922,0.79275,0.792,0.7925,11587199999.0
2008-09-15 17:45:00,0.7925,0.7932,0.7922,0.7927,9572699996.0
2008-09-15 18:00:00,0.7927,0.7933,0.7922,0.793,12510700008.0
2008-09-15 18:15:00,0.79305,0.7939,0.7926,0.79345,7999400002.0
2008-09-15 18:30:00,0.79335,0.7939,0.793,0.79305,5855099999.0
2008-09-15 18:45:00,0.79305,0.79385,0.7929,0.7938,5501300019.0
2008-09-15 19:00:00,0.7938,0.79465,0.79325,0.79435,5548700016.0
2008-09-15 19:15:00,0.79435,0.7945,0.793,0.79325,5015300006.0
2008-09-15 19:30:00,0.7933,0.7939,0.793,0.7937,3350799998.0
2008-09-15 19:45:00,0.79375,0.7938,0.79255,0.7927,4530099935.0
2008-09-15 20:00:00,0.7926,0.7929,0.79205,0.79245,2929500001.0
2008-09-15 20:15:00,0.7925,0.79255,0.7922,0.79245,1925899999.0
2008-09-15 20:30:00,0.79245,0.7927,0.7923,0.7925,2921300000.0
2008-09-15 20:45:00,0.7925,0.79305,0.7919,0.793,3697199992.0
2008-09-15 21:00:00,0.793,0.7933,0.7924,0.79295,5338900016.0
2008-09-15 21:15:00,0.79295,0.794,0.7927,0.79335,11455400044.0
2008-09-15 21:30:00,0.7936,0.794,0.79315,0.7939,4220800007.0
2008-09-15 21:45:00,0.7939,0.7953,0.79345,0.7942,7587702723.0
2008-09-15 22:00:00,0.7942,0.79455,0.7933,0.7937,6199300080.0
2008-09-15 22:15:00,0.79335,0.7937,0.79245,0.7931,4148400009.0
2008-09-15 22:30:00,0.7931,0.79325,0.7921,0.7921,1801700005.0
2008-09-15 22:45:00,0.7921,0.79245,0.7914,0.7915,4252077943.0
2008-09-15 23:00:00,0.7915,0.79229,0.79124,0.7921,1721700004.0
2008-09-15 23:15:00,0.79188,0.79225,0.79157,0.79215,3193300030.0
2008-09-15 23:30:00,0.79225,0.79255,0.7917,0.79235,2406500094.0
2008-09-15 23:45:00,0.7924,0.7937,0.7923,0.7933,2332400008.0
2008-09-16 00:00:00,0.7933,0.7935,0.79205,0.7923,6934300045.0
2008-09-16 00:15:00,0.7923,0.79275,0.79165,0.7927,2795699981.0
2008-09-16 00:30:00,0.79265,0.79363,0.79235,0.7936,1978900014.0
2008-09-16 00:45:00,0.79329,0.7944,0.7931,0.7943,3109900069.0
2008-09-16 01:00:00,0.7943,0.7951,0.79375,0.7951,2674700036.0
2008-09-16 01:15:00,0.79486,0.7951,0.79377,0.7942,1609899997.0
2008-09-16 01:30:00,0.7942,0.79465,0.79361,0.7939,3864099953.0
2008-09-16 01:45:00,0.7939,0.79435,0.79365,0.794,1964600016.0
2008-09-16 02:00:00,0.794,0.794,0.79275,0.7937,3142200015.0
2008-09-16 02:15:00,0.7936,0.79405,0.79295,0.7936,2765800006.0
2008-09-16 02:30:00,0.7936,0.7942,0.79335,0.794,5016000089.0
2008-09-16 02:45:00,0.794,0.79455,0.7933,0.7938,9778900115.0
2008-09-16 03:00:00,0.7938,0.794,0.79285,0.7937,4988600067.0
2008-09-16 03:15:00,0.79366,0.79395,0.79315,0.7935,2065700004.0
2008-09-16 03:30:00,0.7935,0.7939,0.79335,0.7938,3485200100.0
2008-09-16 03:45:00,0.7938,0.7941,0.793,0.79305,9832200017.0
2008-09-16 04:00:00,0.7934,0.7934,0.7927,0.79296,7392600072.0
2008-09-16 04:15:00,0.793,0.7933,0.79185,0.7932,3970599998.0
2008-09-16 04:30:00,0.7932,0.7936,0.79275,0.79345,4537400061.0
2008-09-16 04:45:00,0.79345,0.79375,0.79225,0.7924,7703199913.0
2008-09-16 05:00:00,0.79235,0.7928,0.79225,0.7925,4971999956.0
2008-09-16 05:15:00,0.7925,0.7926,0.7915,0.7918,2453700086.0
2008-09-16 05:30:00,0.7918,0.7928,0.7917,0.7926,2635900000.0
2008-09-16 05:45:00,0.7926,0.7927,0.7918,0.7924,3032100006.0
2008-09-16 06:00:00,0.79245,0.7929,0.7916,0.79265,1861100008.0
2008-09-16 06:15:00,0.7927,0.7932,0.7926,0.79295,1658800009.0
2008-09-16 06:30:00,0.79305,0.7936,0.79245,0.7934,4316000086.0
2008-09-16 06:45:00,0.7934,0.7936,0.7931,0.7935,1275900029.0
2008-09-16 07:00:00,0.7936,0.7937,0.7931,0.7931,3498699984.0
2008-09-16 07:15:00,0.7931,0.79355,0.79282,0.79355,10556800139.0
2008-09-16 07:30:00,0.7935,0.7935,0.79265,0.7931,5187500048.0
2008-09-16 07:45:00,0.79325,0.7936,0.7926,0.79345,3375100029.0
2008-09-16 08:00:00,0.79345,0.7938,0.7931,0.7934,6595200106.0
2008-09-16 08:15:00,0.7934,0.7939,0.79309,0.7936,6394200043.0
2008-09-16 08:30:00,0.7935,0.79395,0.7934,0.7938,6897899968.0
2008-09-16 08:45:00,0.79385,0.79485,0.7931,0.79335,5983700074.0
2008-09-16 09:00:00,0.79335,0.7939,0.7924,0.7935,7208100005.0
2008-09-16 09:15:00,0.7935,0.7949,0.7931,0.7945,11300099993.0
2008-09-16 09:30:00,0.7945,0.795,0.79365,0.794,8884900012.0
2008-09-16 09:45:00,0.794,0.79505,0.794,0.7941,9661599987.0
2008-09-16 10:00:00,0.79415,0.79435,0.79345,0.79415,9887600040.0
2008-09-16 10:15:00,0.79415,0.79465,0.79355,0.7941,12303800070.0
2008-09-16 10:30:00,0.79385,0.7957,0.7937,0.79525,7954099988.0
2008-09-16 10:45:00,0.79525,0.79545,0.79425,0.7945,6669099974.0
2008-09-16 11:00:00,0.79455,0.79535,0.79385,0.7944,9079600028.0
2008-09-16 11:15:00,0.79445,0.79485,0.7941,0.79415,9467100036.0
2008-09-16 11:30:00,0.79415,0.79495,0.7932,0.794,14998999983.0
2008-09-16 11:45:00,0.794,0.7953,0.79345,0.7953,21515400058.0
2008-09-16 12:00:00,0.79535,0.79615,0.7947,0.7951,15399000008.0
2008-09-16 12:15:00,0.79515,0.7958,0.79445,0.7956,16582200000.0
2008-09-16 12:30:00,0.79565,0.7958,0.7945,0.79555,14980300014.0
2008-09-16 12:45:00,0.79555,0.79605,0.79475,0.79565,11982599993.0
2008-09-16 13:00:00,0.79565,0.79705,0.79565,0.7969,9360299958.0
2008-09-16 13:15:00,0.7969,0.79815,0.79625,0.7974,11517000016.0
2008-09-16 13:30:00,0.7974,0.7974,0.79495,0.7952,8981200090.0
2008-09-16 13:45:00,0.7952,0.7954,0.7949,0.7954,3570600001.0
2008-09-16 14:00:00,0.7954,0.79765,0.7954,0.79745,9144700001.0
2008-09-16 14:15:00,0.79745,0.7977,0.796,0.7969,9053900014.0
2008-09-16 14:30:00,0.7969,0.7979,0.7969,0.7975,6010200000.0
2008-09-16 14:45:00,0.79755,0.7977,0.7963,0.797,6898699984.0
2008-09-16 15:00:00,0.797,0.7974,0.79665,0.79705,8398600000.0
2008-09-16 15:15:00,0.797,0.79735,0.7964,0.79665,9361399990.0
2008-09-16 15:30:00,0.79665,0.79735,0.7965,0.79705,6696500004.0
2008-09-16 15:45:00,0.7971,0.79765,0.7967,0.79725,7058699996.0
2008-09-16 16:00:00,0.79725,0.79795,0.797,0.79765,6090700014.0
2008-09-16 16:15:00,0.79765,0.79775,0.7967,0.79695,7118700010.0
2008-09-16 16:30:00,0.79695,0.797,0.7955,0.7958,7104299998.0
2008-09-16 16:45:00,0.7958,0.79765,0.79545,0.7958,9046900014.0
2008-09-16 17:00:00,0.7958,0.7966,0.79545,0.7955,8028900011.0
2008-09-16 17:15:00,0.7955,0.79605,0.79535,0.7956,6516400010.0
2008-09-16 17:30:00,0.79555,0.7964,0.79435,0.79475,6829200008.0
2008-09-16 17:45:00,0.79475,0.796,0.79375,0.79485,8894199999.0
2008-09-16 18:00:00,0.79485,0.79525,0.7938,0.79395,9344200006.0
2008-09-16 18:15:00,0.79395,0.7946,0.793,0.79305,5677000025.0
2008-09-16 18:30:00,0.7931,0.79355,0.7917,0.79235,6502199988.0
2008-09-16 18:45:00,0.79235,0.79245,0.7917,0.79205,3660000003.0
2008-09-16 19:00:00,0.79205,0.7928,0.7919,0.79255,4061900008.0
2008-09-16 19:15:00,0.79255,0.79265,0.791,0.79165,4019999993.0
2008-09-16 19:30:00,0.79165,0.79225,0.7912,0.792,3883499996.0
2008-09-16 19:45:00,0.79205,0.79235,0.79135,0.79185,4752600075.0
2008-09-16 20:00:00,0.7918,0.79285,0.7912,0.7914,5033899995.0
2008-09-16 20:15:00,0.7914,0.7928,0.7908,0.792,7813200002.0
2008-09-16 20:30:00,0.7922,0.7927,0.791,0.7923,7355399992.0
2008-09-16 20:45:00,0.7919,0.7927,0.7919,0.79215,5927300003.0
2008-09-16 21:00:00,0.79215,0.7926,0.7919,0.7923,4759700009.0
2008-09-16 21:15:00,0.7923,0.79275,0.7915,0.7917,8141900060.0
2008-09-16 21:30:00,0.7917,0.79205,0.7914,0.79155,2023000002.0
2008-09-16 21:45:00,0.79155,0.79285,0.79145,0.7926,9032199964.0
2008-09-16 22:00:00,0.79275,0.7929,0.792,0.7923,3913600001.0
2008-09-16 22:15:00,0.79235,0.79265,0.7919,0.792,8322900026.0
2008-09-16 22:30:00,0.7918,0.7929,0.7918,0.7923,3035899999.0
2008-09-16 22:45:00,0.7923,0.79365,0.79195,0.7926,3435500002.0
2008-09-16 23:00:00,0.7924,0.79265,0.7916,0.7924,3902199991.0
2008-09-16 23:15:00,0.7924,0.79255,0.79155,0.7916,3170499999.0
2008-09-16 23:30:00,0.7916,0.792,0.7915,0.7917,4697999933.0
2008-09-16 23:45:00,0.7917,0.7925,0.79115,0.7916,6138100018.0
2008-09-17 00:00:00,0.7916,0.7926,0.79135,0.79231,5397300021.0
2008-09-17 00:15:00,0.7925,0.79269,0.79152,0.79164,2246600026.0
2008-09-17 00:30:00,0.79163,0.79225,0.79138,0.7921,1381199999.0
2008-09-17 00:45:00,0.79215,0.79255,0.79153,0.7924,2421400044.0
2008-09-17 01:00:00,0.7923,0.7925,0.79127,0.79138,5448900093.0
2008-09-17 01:15:00,0.7914,0.79243,0.79134,0.79185,2875000010.0
2008-09-17 01:30:00,0.7917,0.79265,0.7916,0.7926,4488499988.0
2008-09-17 01:45:00,0.7926,0.79305,0.79219,0.79305,2431100008.0
2008-09-17 02:00:00,0.79305,0.7941,0.79295,0.794,3888699999.0
2008-09-17 02:15:00,0.7939,0.7941,0.79341,0.79351,6295899964.0
2008-09-17 02:30:00,0.79368,0.7942,0.79351,0.794,7517599910.0
2008-09-17 02:45:00,0.794,0.79415,0.79363,0.7941,3662299994.0
2008-09-17 03:00:00,0.7941,0.7942,0.79364,0.794,1587700000.0
2008-09-17 03:15:00,0.794,0.79431,0.7939,0.7942,6227400008.0
2008-09-17 03:30:00,0.7942,0.7942,0.79356,0.7941,10553400004.0
2008-09-17 03:45:00,0.79405,0.79425,0.7936,0.79365,2408899993.0
2008-09-17 04:00:00,0.79375,0.79405,0.7936,0.7939,8990799981.0
2008-09-17 04:15:00,0.7939,0.7939,0.79336,0.7939,2530899986.0
2008-09-17 04:30:00,0.7939,0.7943,0.79331,0.79359,4863200010.0
2008-09-17 04:45:00,0.794,0.79455,0.7936,0.7944,3932799994.0
2008-09-17 05:00:00,0.7945,0.7951,0.7943,0.7947,8178299996.0
2008-09-17 05:15:00,0.79465,0.79495,0.794,0.7943,3943999986.0
2008-09-17 05:30:00,0.7943,0.79495,0.79395,0.7948,3504099982.0
2008-09-17 05:45:00,0.7948,0.79493,0.7938,0.79424,5494899995.0
2008-09-17 06:00:00,0.7943,0.79456,0.79375,0.794,14784699951.0
2008-09-17 06:15:00,0.7942,0.79452,0.7936,0.7939,1915000005.0
2008-09-17 06:30:00,0.794,0.7944,0.79365,0.794,828100000.0
2008-09-17 06:45:00,0.794,0.7942,0.79325,0.7935,2557199998.0
2008-09-17 07:00:00,0.79317,0.79405,0.79216,0.7932,3490300001.0
2008-09-17 07:15:00,0.79315,0.79455,0.79315,0.7944,3489099997.0
2008-09-17 07:30:00,0.79425,0.7945,0.7939,0.7942,6922799979.0
2008-09-17 07:45:00,0.79425,0.79515,0.7941,0.7948,12121599951.0
2008-09-17 08:00:00,0.7948,0.7948,0.79383,0.7939,8282299981.0
2008-09-17 08:15:00,0.794,0.7942,0.7927,0.7933,6628800015.0
2008-09-17 08:30:00,0.7933,0.79475,0.7933,0.7943,11724599988.0
2008-09-17 08:45:00,0.7943,0.7944,0.79345,0.7942,11463299993.0
2008-09-17 09:00:00,0.7942,0.7942,0.7926,0.7932,10199000005.0
2008-09-17 09:15:00,0.7932,0.7937,0.79285,0.7933,11735899951.0
2008-09-17 09:30:00,0.7933,0.79535,0.793,0.79515,11319900004.0
2008-09-17 09:45:00,0.79515,0.797,0.7945,0.79675,11770100008.0
2008-09-17 10:00:00,0.79675,0.7981,0.7961,0.79665,9998600004.0
2008-09-17 10:15:00,0.79665,0.79725,0.7957,0.7968,11872299999.0
2008-09-17 10:30:00,0.7969,0.79835,0.79665,0.79725,12816400038.0
2008-09-17 10:45:00,0.79725,0.79735,0.7961,0.7969,10477699990.0
2008-09-17 11:00:00,0.7969,0.7969,0.7961,0.7963,7857599997.0
2008-09-17 11:15:00,0.79635,0.79665,0.7957,0.79575,9523999997.0
2008-09-17 11:30:00,0.7958,0.79625,0.79565,0.79615,10126899990.0
2008-09-17 11:45:00,0.79615,0.79655,0.79585,0.7962,15304200016.0
2008-09-17 12:00:00,0.79625,0.79705,0.7958,0.79665,11111000010.0
2008-09-17 12:15:00,0.79665,0.7971,0.79645,0.79685,10801499993.0
2008-09-17 12:30:00,0.7968,0.79715,0.7954,0.79575,8552200007.0
2008-09-17 12:45:00,0.79575,0.7958,0.79425,0.7943,11835999959.0
2008-09-17 13:00:00,0.7943,0.7955,0.7943,0.7953,7817400000.0
2008-09-17 13:15:00,0.7953,0.79595,0.7942,0.79425,8011900017.0
2008-09-17 13:30:00,0.79425,0.79555,0.7942,0.79515,14642700051.0
2008-09-17 13:45:00,0.79515,0.7958,0.7942,0.79435,14397700015.0
2008-09-17 14:00:00,0.79435,0.7956,0.79435,0.7949,9759100009.0
2008-09-17 14:15:00,0.7949,0.7954,0.79365,0.7938,11425899998.0
2008-09-17 14:30:00,0.7938,0.7944,0.79255,0.7932,11026799983.0
2008-09-17 14:45:00,0.7932,0.79375,0.79265,0.7936,11270999999.0
2008-09-17 15:00:00,0.7936,0.79365,0.79205,0.7921,10744399970.0
2008-09-17 15:15:00,0.7921,0.7927,0.79155,0.7916,12461299993.0
2008-09-17 15:30:00,0.7916,0.7928,0.79155,0.7928,10752599994.0
2008-09-17 15:45:00,0.7928,0.7929,0.79205,0.7926,10318299972.0
2008-09-17 16:00:00,0.7926,0.7937,0.79245,0.7933,12697899960.0
2008-09-17 16:15:00,0.79335,0.79355,0.7923,0.7923,10088799980.0
2008-09-17 16:30:00,0.7923,0.79305,0.79145,0.7916,10467300001.0
2008-09-17 16:45:00,0.7916,0.79165,0.7903,0.7903,9782299980.0
2008-09-17 17:00:00,0.7903,0.791,0.78915,0.7897,11151999990.0
2008-09-17 17:15:00,0.78965,0.79005,0.78845,0.7885,12157099996.0
2008-09-17 17:30:00,0.7885,0.78945,0.7884,0.78935,8676100001.0
2008-09-17 17:45:00,0.78935,0.79025,0.7891,0.78975,10049999987.0
2008-09-17 18:00:00,0.78975,0.78975,0.78875,0.78955,10864999990.0
2008-09-17 18:15:00,0.78955,0.79075,0.7895,0.7899,8842400008.0
2008-09-17 18:30:00,0.7899,0.79015,0.7883,0.78895,10082699972.0
2008-09-17 18:45:00,0.78895,0.78925,0.78745,0.7877,10742600007.0
2008-09-17 19:00:00,0.7877,0.7881,0.78655,0.78795,8837899979.0
2008-09-17 19:15:00,0.78795,0.79035,0.78765,0.79035,10702399994.0
2008-09-17 19:30:00,0.7904,0.79045,0.7889,0.78935,16182400005.0
2008-09-17 19:45:00,0.7894,0.7906,0.78865,0.7906,10467499995.0
2008-09-17 20:00:00,0.7907,0.7915,0.789,0.7902,10160600008.0
2008-09-17 20:15:00,0.7902,0.7903,0.78915,0.78965,8698999962.0
2008-09-17 20:30:00,0.78965,0.7904,0.78885,0.7889,8178600009.0
2008-09-17 20:45:00,0.78895,0.78945,0.788,0.788,9035999989.0
2008-09-17 21:00:00,0.788,0.7884,0.7867,0.7869,7189700021.0
2008-09-17 21:15:00,0.7868,0.78775,0.7866,0.7873,6669899995.0
2008-09-17 21:30:00,0.7873,0.78815,0.7869,0.7877,5344699990.0
2008-09-17 21:45:00,0.7877,0.7883,0.787,0.7882,4455453454.0
2008-09-17 22:00:00,0.7882,0.7884,0.7874,0.7875,6209499975.0
2008-09-17 22:15:00,0.78725,0.78785,0.787,0.7878,3212799989.0
2008-09-17 22:30:00,0.7878,0.7884,0.78765,0.7881,5618400015.0
2008-09-17 22:45:00,0.78815,0.7884,0.7879,0.7881,3805699986.0
2008-09-17 23:00:00,0.7881,0.7887,0.7878,0.78845,4118799967.0
2008-09-17 23:15:00,0.7884,0.78845,0.78789,0.78845,4977099978.0
2008-09-17 23:30:00,0.78865,0.789,0.7883,0.7887,1921699998.0
2008-09-17 23:45:00,0.7887,0.7895,0.7886,0.7894,4084099961.0
2008-09-18 00:00:00,0.7894,0.7897,0.7889,0.78955,2573899968.0
2008-09-18 00:15:00,0.7896,0.79015,0.78922,0.7901,2943100001.0
2008-09-18 00:30:00,0.7901,0.7901,0.78975,0.79,2082100004.0
2008-09-18 00:45:00,0.79,0.79,0.7888,0.7891,1832300005.0
2008-09-18 01:00:00,0.7892,0.7894,0.7889,0.789,2016800001.0
2008-09-18 01:15:00,0.789,0.789,0.78807,0.78852,3650900045.0
2008-09-18 01:30:00,0.7886,0.7892,0.78815,0.7892,2629200007.0
2008-09-18 01:45:00,0.7892,0.7894,0.78881,0.789,2334500003.0
2008-09-18 02:00:00,0.789,0.7897,0.78825,0.78917,4010800000.0
2008-09-18 02:15:00,0.7891,0.79015,0.78892,0.7899,5578600005.0
2008-09-18 02:30:00,0.7898,0.7904,0.78955,0.79025,6588099979.0
2008-09-18 02:45:00,0.79025,0.7907,0.7895,0.7896,7988100021.0
2008-09-18 03:00:00,0.7896,0.79015,0.7888,0.79,6590299999.0
2008-09-18 03:15:00,0.79,0.7905,0.78901,0.7895,5185600016.0
2008-09-18 03:30:00,0.7895,0.7896,0.78885,0.7892,3317699992.0
2008-09-18 03:45:00,0.7892,0.7897,0.7891,0.7893,3981100024.0
2008-09-18 04:00:00,0.7893,0.7894,0.7886,0.7888,7754700023.0
2008-09-18 04:15:00,0.78885,0.78915,0.78845,0.7889,5901899925.0
2008-09-18 04:30:00,0.7889,0.7892,0.78845,0.78905,3598199989.0
2008-09-18 04:45:00,0.78905,0.7891,0.78845,0.78865,2784299996.0
2008-09-18 05:00:00,0.78865,0.78875,0.78796,0.78865,2231000000.0
2008-09-18 05:15:00,0.7887,0.7891,0.78835,0.7889,4845699993.0
2008-09-18 05:30:00,0.7889,0.78915,0.7886,0.7891,3312800011.0
2008-09-18 05:45:00,0.78887,0.7891,0.78815,0.7884,3484000006.0
2008-09-18 06:00:00,0.7884,0.7887,0.78795,0.7882,4236900006.0
2008-09-18 06:15:00,0.78815,0.7887,0.788,0.78865,2704000006.0
2008-09-18 06:30:00,0.7887,0.78875,0.78785,0.7882,4192300018.0
2008-09-18 06:45:00,0.7882,0.78845,0.7878,0.7882,4505399996.0
2008-09-18 07:00:00,0.7882,0.7884,0.7876,0.78835,7268100002.0
2008-09-18 07:15:00,0.78835,0.78915,0.7879,0.789,3290899991.0
2008-09-18 07:30:00,0.789,0.789,0.788,0.7884,12436299999.0
2008-09-18 07:45:00,0.78804,0.789,0.78757,0.7888,10110599966.0
2008-09-18 08:00:00,0.7888,0.7889,0.7872,0.7874,7846099987.0
2008-09-18 08:15:00,0.7874,0.7876,0.7864,0.78695,8667599996.0
2008-09-18 08:30:00,0.78695,0.7874,0.78645,0.7872,8485899975.0
2008-09-18 08:45:00,0.7872,0.78835,0.7868,0.7881,6427800004.0
2008-09-18 09:00:00,0.7881,0.7887,0.7869,0.7873,17237599898.0
2008-09-18 09:15:00,0.78715,0.78855,0.78685,0.7884,12232300101.0
2008-09-18 09:30:00,0.7884,0.79055,0.7882,0.7902,16139200141.0
2008-09-18 09:45:00,0.7902,0.7918,0.7902,0.791,17225100028.0
2008-09-18 10:00:00,0.79095,0.7923,0.79095,0.7912,15379800050.0
2008-09-18 10:15:00,0.791,0.79225,0.79065,0.7911,13775799972.0
2008-09-18 10:30:00,0.79095,0.7914,0.7894,0.79065,18309700252.0
2008-09-18 10:45:00,0.7907,0.79175,0.7905,0.79105,15067699971.0
2008-09-18 11:00:00,0.7913,0.7923,0.7909,0.7921,11553900104.0
2008-09-18 11:15:00,0.7921,0.7937,0.79195,0.79365,10089099998.0
2008-09-18 11:30:00,0.79365,0.79385,0.7929,0.79325,7617800008.0
2008-09-18 11:45:00,0.79325,0.7947,0.7929,0.7946,14914999946.0
2008-09-18 12:00:00,0.7946,0.7964,0.79405,0.796,14372399984.0
2008-09-18 12:15:00,0.796,0.7961,0.7944,0.7944,18057599879.0
2008-09-18 12:30:00,0.7945,0.7959,0.7945,0.7955,11900199996.0
2008-09-18 12:45:00,0.7955,0.7958,0.7943,0.7943,15618100014.0
2008-09-18 13:00:00,0.7944,0.79475,0.79335,0.79365,11740099996.0
2008-09-18 13:15:00,0.7936,0.79395,0.79305,0.79305,9515500004.0
2008-09-18 13:30:00,0.79305,0.7939,0.7928,0.79315,8648500001.0
2008-09-18 13:45:00,0.79315,0.794,0.7929,0.79385,8927799995.0
2008-09-18 14:00:00,0.79385,0.79505,0.7938,0.7944,9562700000.0
2008-09-18 14:15:00,0.79435,0.7945,0.7935,0.7937,11000699982.0
2008-09-18 14:30:00,0.7937,0.7944,0.79315,0.7938,16622600003.0
2008-09-18 14:45:00,0.7938,0.79385,0.7923,0.79255,11186100005.0
2008-09-18 15:00:00,0.79255,0.79305,0.79205,0.7926,11207100003.0
2008-09-18 15:15:00,0.7927,0.7928,0.79165,0.7922,11199399984.0
2008-09-18 15:30:00,0.7922,0.79275,0.791,0.79175,8570199994.0
2008-09-18 15:45:00,0.79175,0.79195,0.7897,0.7903,11665899994.0
2008-09-18 16:00:00,0.7904,0.791,0.7895,0.7904,8184500003.0
2008-09-18 16:15:00,0.79045,0.79085,0.79,0.7905,9111299997.0
2008-09-18 16:30:00,0.7905,0.7909,0.7897,0.7903,10562200008.0
2008-09-18 16:45:00,0.7903,0.79185,0.7902,0.7903,8134900002.0
2008-09-18 17:00:00,0.7903,0.7913,0.7899,0.7912,8061500001.0
2008-09-18 17:15:00,0.79125,0.792,0.7905,0.7915,10252299999.0
2008-09-18 17:30:00,0.79155,0.7922,0.79105,0.7916,10691200030.0
2008-09-18 17:45:00,0.7916,0.79175,0.7902,0.79085,10090499970.0
2008-09-18 18:00:00,0.79085,0.79135,0.7907,0.7913,8326499997.0
2008-09-18 18:15:00,0.7913,0.7918,0.79085,0.7911,7204400001.0
2008-09-18 18:30:00,0.7911,0.79145,0.7908,0.7914,6653500000.0
2008-09-18 18:45:00,0.7914,0.79195,0.7907,0.79125,10693400000.0
2008-09-18 19:00:00,0.79125,0.79195,0.7904,0.79135,5430400000.0
2008-09-18 19:15:00,0.79135,0.79195,0.79115,0.7918,5620800000.0
2008-09-18 19:30:00,0.79175,0.79195,0.79025,0.79065,4972999999.0
2008-09-18 19:45:00,0.79065,0.7913,0.79055,0.7908,3944200000.0
2008-09-18 20:00:00,0.7907,0.7913,0.79035,0.7906,4630300000.0
2008-09-18 20:15:00,0.7906,0.79095,0.78995,0.7908,3879600000.0
2008-09-18 20:30:00,0.7908,0.791,0.7898,0.79015,4952800000.0
2008-09-18 20:45:00,0.7901,0.79015,0.7895,0.7899,4609600002.0
2008-09-18 21:00:00,0.78995,0.7909,0.78885,0.789,7522499994.0
2008-09-18 21:15:00,0.78895,0.78935,0.78785,0.78875,7952799999.0
2008-09-18 21:30:00,0.78875,0.7893,0.78855,0.7889,5730300008.0
2008-09-18 21:45:00,0.7889,0.78925,0.78815,0.78825,5824400001.0
2008-09-18 22:00:00,0.78825,0.7889,0.7878,0.78855,4382300000.0
2008-09-18 22:15:00,0.7885,0.7891,0.78835,0.7886,3460200003.0
2008-09-18 22:30:00,0.7886,0.78895,0.7885,0.78875,2138700003.0
2008-09-18 22:45:00,0.78885,0.7891,0.7886,0.789,2409599984.0
2008-09-18 23:00:00,0.789,0.78905,0.78855,0.78865,818600000.0
2008-09-18 23:15:00,0.78865,0.7887,0.78825,0.78855,2203999995.0
2008-09-18 23:30:00,0.7885,0.7887,0.7885,0.7886,2727099983.0
2008-09-18 23:45:00,0.78855,0.78919,0.78855,0.7888,1058600020.0
2008-09-19 00:00:00,0.7888,0.789,0.78835,0.7889,1976400069.0
2008-09-19 00:15:00,0.78885,0.7891,0.7888,0.78885,1884800000.0
2008-09-19 00:30:00,0.78885,0.78885,0.78805,0.7886,2630300000.0
2008-09-19 00:45:00,0.7886,0.78865,0.7877,0.7878,2470000000.0
2008-09-19 01:00:00,0.7878,0.7881,0.7877,0.78785,881100000.0
2008-09-19 01:15:00,0.7878,0.7882,0.7877,0.78815,1172899995.0
2008-09-19 01:30:00,0.7882,0.7887,0.78815,0.7886,1056100001.0
2008-09-19 01:45:00,0.7886,0.7886,0.7878,0.78815,2532400002.0
2008-09-19 02:00:00,0.78805,0.7901,0.7879,0.79,2141200000.0
2008-09-19 02:15:00,0.78995,0.7903,0.78785,0.7879,5635700001.0
2008-09-19 02:30:00,0.7879,0.7888,0.78745,0.78855,6272700003.0
2008-09-19 02:45:00,0.78855,0.78915,0.7878,0.7883,4808100000.0
2008-09-19 03:00:00,0.7883,0.7887,0.78735,0.78785,5713800079.0
2008-09-19 03:15:00,0.7879,0.78815,0.7877,0.78805,2551000003.0
2008-09-19 03:30:00,0.78805,0.7882,0.78775,0.78805,6319000036.0
2008-09-19 03:45:00,0.78808,0.78865,0.78792,0.78845,3464300003.0
2008-09-19 04:00:00,0.78845,0.7886,0.78765,0.7877,4600500007.0
2008-09-19 04:15:00,0.7877,0.78795,0.78735,0.7876,10796899816.0
2008-09-19 04:30:00,0.7876,0.7878,0.78725,0.78775,6528400005.0
2008-09-19 04:45:00,0.78775,0.7881,0.7872,0.7877,3203600002.0
2008-09-19 05:00:00,0.7877,0.78785,0.7874,0.78745,2220899992.0
2008-09-19 05:15:00,0.78745,0.78745,0.78705,0.7872,4453700035.0
2008-09-19 05:30:00,0.7872,0.78725,0.78705,0.7872,1817599998.0
2008-09-19 05:45:00,0.7872,0.78745,0.78705,0.7871,3906800015.0
2008-09-19 06:00:00,0.78715,0.78755,0.78695,0.78705,2596800006.0
2008-09-19 06:15:00,0.787,0.7872,0.7868,0.787,1976200000.0
2008-09-19 06:30:00,0.787,0.7871,0.78645,0.78695,3354600000.0
2008-09-19 06:45:00,0.78695,0.7871,0.78645,0.78655,4354300001.0
2008-09-19 07:00:00,0.78655,0.78685,0.78595,0.7861,3914700003.0
2008-09-19 07:15:00,0.7861,0.78695,0.786,0.7868,2078200000.0
2008-09-19 07:30:00,0.7868,0.78745,0.7867,0.7872,2104800000.0
2008-09-19 07:45:00,0.7872,0.78815,0.7867,0.7878,5319700004.0
2008-09-19 08:00:00,0.78785,0.788,0.7869,0.78745,5721100006.0
2008-09-19 08:15:00,0.78745,0.78855,0.78715,0.7877,5012600008.0
2008-09-19 08:30:00,0.78775,0.7897,0.78775,0.78945,4890800000.0
2008-09-19 08:45:00,0.7894,0.7898,0.7883,0.78835,4817700000.0
2008-09-19 09:00:00,0.7883,0.78975,0.7881,0.7891,6285300000.0
2008-09-19 09:15:00,0.7891,0.7906,0.789,0.7901,9899499999.0
2008-09-19 09:30:00,0.7901,0.7905,0.78995,0.7902,7161299999.0
2008-09-19 09:45:00,0.7902,0.79065,0.78915,0.7898,7916201500.0
2008-09-19 10:00:00,0.7898,0.7907,0.78945,0.7906,7807600007.0
2008-09-19 10:15:00,0.79065,0.7909,0.78955,0.7899,9702200000.0
2008-09-19 10:30:00,0.78995,0.79095,0.78915,0.7892,10382700000.0
2008-09-19 10:45:00,0.7892,0.79005,0.78885,0.78955,16656999929.0
2008-09-19 11:00:00,0.78955,0.791,0.78955,0.79,9980500002.0
2008-09-19 11:15:00,0.79,0.79135,0.78965,0.7912,8958700000.0
2008-09-19 11:30:00,0.7912,0.7924,0.79115,0.7922,6580000000.0
2008-09-19 11:45:00,0.7922,0.79315,0.79165,0.79205,7599499994.0
2008-09-19 12:00:00,0.79205,0.79215,0.7911,0.79145,8176400002.0
2008-09-19 12:15:00,0.79145,0.7916,0.7907,0.7911,6691800003.0
2008-09-19 12:30:00,0.79115,0.7924,0.79025,0.7905,9250600003.0
2008-09-19 12:45:00,0.7905,0.79135,0.7903,0.7907,5656800000.0
2008-09-19 13:00:00,0.79065,0.79115,0.7898,0.79045,8266800002.0
2008-09-19 13:15:00,0.79045,0.79055,0.78855,0.78855,8785299949.0
2008-09-19 13:30:00,0.7885,0.7889,0.78795,0.78855,6114600000.0
2008-09-19 13:45:00,0.78855,0.78915,0.78795,0.78805,6188900003.0
2008-09-19 14:00:00,0.78805,0.78865,0.7872,0.78725,6715800000.0
2008-09-19 14:15:00,0.78725,0.7897,0.78715,0.78945,6673200000.0
2008-09-19 14:30:00,0.7894,0.7904,0.78875,0.7899,8199600022.0
2008-09-19 14:45:00,0.78985,0.79165,0.7897,0.79025,8830500000.0
2008-09-19 15:00:00,0.7903,0.79055,0.78895,0.7891,8532900000.0
2008-09-19 15:15:00,0.7891,0.79,0.7884,0.78985,8159000000.0
2008-09-19 15:30:00,0.78985,0.79005,0.78755,0.7877,7580999997.0
2008-09-19 15:45:00,0.78775,0.78845,0.7873,0.78815,9482600028.0
2008-09-19 16:00:00,0.78815,0.7892,0.78795,0.78885,7290800000.0
2008-09-19 16:15:00,0.78885,0.78915,0.78725,0.7875,6120100000.0
2008-09-19 16:30:00,0.7875,0.78825,0.7871,0.78725,6864100000.0
2008-09-19 16:45:00,0.7872,0.7884,0.7857,0.78595,8323200000.0
2008-09-19 17:00:00,0.78595,0.78855,0.78595,0.7872,8494400000.0
2008-09-19 17:15:00,0.78725,0.78765,0.78595,0.7872,7878500000.0
2008-09-19 17:30:00,0.78725,0.7875,0.7862,0.7869,8652600000.0
2008-09-19 17:45:00,0.7869,0.78725,0.7862,0.78635,6993900000.0
2008-09-19 18:00:00,0.78635,0.7866,0.7854,0.7856,8194800000.0
2008-09-19 18:15:00,0.78565,0.78615,0.78525,0.7854,6763299997.0
2008-09-19 18:30:00,0.7854,0.7856,0.7849,0.7851,4689500000.0
2008-09-19 18:45:00,0.78515,0.78545,0.785,0.78525,4401300000.0
2008-09-19 19:00:00,0.7853,0.7857,0.78485,0.7855,3157099999.0
2008-09-19 19:15:00,0.7855,0.7857,0.78495,0.78505,2561000000.0
2008-09-19 19:30:00,0.78505,0.78545,0.7848,0.7851,2607200000.0
2008-09-19 19:45:00,0.78515,0.78545,0.785,0.7854,2093500000.0
2008-09-19 20:00:00,0.78535,0.78535,0.7848,0.78525,1508900000.0
2008-09-19 20:15:00,0.7853,0.787,0.7853,0.787,3012600000.0
2008-09-19 20:30:00,0.787,0.78785,0.7866,0.78725,2926400000.0
2008-09-19 20:45:00,0.78725,0.788,0.7872,0.788,2459600000.0
2008-09-19 21:00:00,0.788,0.7887,0.7878,0.78815,2672200000.0
2008-09-19 21:15:00,0.78815,0.78875,0.7881,0.7886,2174000000.0
2008-09-19 21:30:00,0.78865,0.7895,0.78855,0.7893,2886700000.0
2008-09-19 21:45:00,0.7893,0.7896,0.78845,0.78855,1961100000.0
2008-09-19 22:00:00,0.78845,0.7895,0.7883,0.7892,2015100000.0
2008-09-19 22:15:00,0.78925,0.7907,0.78915,0.7904,2573000000.0
2008-09-19 22:30:00,0.7904,0.7904,0.7895,0.79,1887900000.0
2008-09-19 22:45:00,0.79,0.79075,0.7894,0.78945,1532500000.0
2008-09-21 23:00:00,0.79009,0.7902,0.78954,0.7898,5808099968.0
2008-09-21 23:15:00,0.7898,0.79075,0.7897,0.79,3022200015.0
2008-09-21 23:30:00,0.79,0.79021,0.78935,0.79003,5159400000.0
2008-09-21 23:45:00,0.79005,0.79055,0.7897,0.7903,2657700010.0
2008-09-22 00:00:00,0.7903,0.7906,0.7897,0.7897,3286700001.0
2008-09-22 00:15:00,0.7898,0.7898,0.78885,0.7891,7817999913.0
2008-09-22 00:30:00,0.7891,0.78965,0.78895,0.7893,5656900014.0
2008-09-22 00:45:00,0.7893,0.7893,0.7884,0.7891,3555600000.0
2008-09-22 01:00:00,0.7891,0.7904,0.78895,0.7903,4298899968.0
2008-09-22 01:15:00,0.79015,0.79075,0.79015,0.7905,757200000.0
2008-09-22 01:30:00,0.7905,0.791,0.7905,0.79055,470300000.0
2008-09-22 01:45:00,0.7906,0.79095,0.7904,0.79055,1318400003.0
2008-09-22 02:00:00,0.79055,0.79105,0.79055,0.7907,1264600000.0
2008-09-22 02:15:00,0.7907,0.79105,0.79055,0.79075,1061300001.0
2008-09-22 02:30:00,0.7908,0.79115,0.79078,0.7911,442700000.0
2008-09-22 02:45:00,0.79115,0.7917,0.79075,0.79105,2165200002.0
2008-09-22 03:00:00,0.79105,0.79155,0.791,0.7912,3168300025.0
2008-09-22 03:15:00,0.7912,0.7918,0.7911,0.79155,4991799989.0
2008-09-22 03:30:00,0.79155,0.7919,0.79115,0.79125,3989699995.0
2008-09-22 03:45:00,0.79125,0.7916,0.7909,0.79125,3139500009.0
2008-09-22 04:00:00,0.7912,0.79205,0.7912,0.7917,3679700044.0
2008-09-22 04:15:00,0.7917,0.7925,0.7916,0.79205,3759900011.0
2008-09-22 04:30:00,0.792,0.79205,0.7914,0.7918,3708200013.0
2008-09-22 04:45:00,0.7918,0.7919,0.7911,0.7914,3334900028.0
2008-09-22 05:00:00,0.7914,0.7925,0.7914,0.79235,1887700016.0
2008-09-22 05:15:00,0.7924,0.7926,0.79185,0.79225,2542600003.0
2008-09-22 05:30:00,0.79235,0.79265,0.7918,0.79225,3560999998.0
2008-09-22 05:45:00,0.79225,0.79245,0.79175,0.79185,3117300002.0
2008-09-22 06:00:00,0.7919,0.792,0.7915,0.7916,5391499978.0
2008-09-22 06:15:00,0.7916,0.79205,0.79135,0.7915,2967000008.0
2008-09-22 06:30:00,0.7915,0.7917,0.7914,0.7914,2848600007.0
2008-09-22 06:45:00,0.79145,0.7928,0.7908,0.7919,3371200012.0
2008-09-22 07:00:00,0.7919,0.7929,0.79165,0.7924,3319200015.0
2008-09-22 07:15:00,0.7924,0.79245,0.79165,0.79175,2651799999.0
2008-09-22 07:30:00,0.79175,0.79205,0.7915,0.79205,2016000000.0
2008-09-22 07:45:00,0.79205,0.7924,0.7916,0.7916,4811300000.0
2008-09-22 08:00:00,0.7916,0.79185,0.79095,0.79125,5410499984.0
2008-09-22 08:15:00,0.7913,0.79155,0.79,0.7903,7012699978.0
2008-09-22 08:30:00,0.7903,0.7908,0.7901,0.7904,6602999979.0
2008-09-22 08:45:00,0.7904,0.7909,0.78945,0.79075,6656699999.0
2008-09-22 09:00:00,0.79075,0.79075,0.79005,0.7902,4792700000.0
2008-09-22 09:15:00,0.7902,0.79125,0.7902,0.791,7479500002.0
2008-09-22 09:30:00,0.791,0.7911,0.7903,0.7905,13188400008.0
2008-09-22 09:45:00,0.7905,0.7909,0.7895,0.78965,17127800000.0
2008-09-22 10:00:00,0.7896,0.7916,0.78925,0.79155,15120999995.0
2008-09-22 10:15:00,0.79155,0.79225,0.79055,0.79155,13089299999.0
2008-09-22 10:30:00,0.79155,0.79185,0.79085,0.79115,11326000000.0
2008-09-22 10:45:00,0.7911,0.7911,0.79005,0.7907,11119099998.0
2008-09-22 11:00:00,0.79065,0.7908,0.79005,0.79015,9612899995.0
2008-09-22 11:15:00,0.79015,0.7911,0.7901,0.79055,7564000000.0
2008-09-22 11:30:00,0.79055,0.79065,0.78955,0.79015,10183800000.0
2008-09-22 11:45:00,0.79015,0.79055,0.79,0.79045,8340599998.0
2008-09-22 12:00:00,0.79045,0.79145,0.7904,0.7914,11102700001.0
2008-09-22 12:15:00,0.7914,0.7917,0.79105,0.7912,9422000000.0
2008-09-22 12:30:00,0.7912,0.7916,0.7906,0.79115,10671600001.0
2008-09-22 12:45:00,0.79115,0.7914,0.79055,0.7908,9903399999.0
2008-09-22 13:00:00,0.7908,0.7919,0.7907,0.79155,9461500000.0
2008-09-22 13:15:00,0.7915,0.7921,0.7906,0.79155,8756699998.0
2008-09-22 13:30:00,0.7916,0.7922,0.79145,0.7921,10027200000.0
2008-09-22 13:45:00,0.7921,0.7921,0.79115,0.792,8139400000.0
2008-09-22 14:00:00,0.792,0.7922,0.79175,0.79185,12298399999.0
2008-09-22 14:15:00,0.79185,0.79255,0.7914,0.79255,10733299999.0
2008-09-22 14:30:00,0.79255,0.79265,0.79175,0.79215,10797300000.0
2008-09-22 14:45:00,0.79215,0.79245,0.7917,0.79215,7903700000.0
2008-09-22 15:00:00,0.79215,0.7926,0.7916,0.7918,6762299998.0
2008-09-22 15:15:00,0.79185,0.7922,0.7916,0.79215,6929000000.0
2008-09-22 15:30:00,0.79215,0.79285,0.7919,0.7925,6597200000.0
2008-09-22 15:45:00,0.79255,0.7928,0.7923,0.79275,6886200000.0
2008-09-22 16:00:00,0.79275,0.79325,0.7923,0.7932,6833300000.0
2008-09-22 16:15:00,0.7932,0.79595,0.79295,0.79515,8633300000.0
2008-09-22 16:30:00,0.79515,0.79605,0.79425,0.7943,6748399999.0
2008-09-22 16:45:00,0.7943,0.7951,0.7935,0.7936,4764900000.0
2008-09-22 17:00:00,0.7936,0.79435,0.7935,0.79415,4953000000.0
2008-09-22 17:15:00,0.7942,0.7952,0.79415,0.7952,4205000000.0
2008-09-22 17:30:00,0.79525,0.79535,0.7945,0.79485,4855400000.0
2008-09-22 17:45:00,0.79485,0.79525,0.79395,0.795,4327500000.0
2008-09-22 18:00:00,0.795,0.79535,0.7947,0.7952,4514400000.0
2008-09-22 18:15:00,0.79525,0.7956,0.79485,0.7954,2474600000.0
2008-09-22 18:30:00,0.7954,0.79625,0.79535,0.79605,3638200000.0
2008-09-22 18:45:00,0.7961,0.79715,0.7956,0.79695,5031900000.0
2008-09-22 19:00:00,0.7969,0.7973,0.7956,0.79585,4984000000.0
2008-09-22 19:15:00,0.79585,0.79695,0.79535,0.7956,4814700000.0
2008-09-22 19:30:00,0.7956,0.796,0.795,0.7952,4048600000.0
2008-09-22 19:45:00,0.7952,0.79535,0.79455,0.79495,4162900000.0
2008-09-22 20:00:00,0.79495,0.79545,0.7948,0.7952,3142400000.0
2008-09-22 20:15:00,0.79525,0.79665,0.79525,0.7955,4911100000.0
2008-09-22 20:30:00,0.7955,0.7962,0.7952,0.7961,3482800000.0
2008-09-22 20:45:00,0.7961,0.797,0.79605,0.7965,2676600000.0
2008-09-22 21:00:00,0.79655,0.79695,0.7964,0.7968,2747500000.0
2008-09-22 21:15:00,0.7968,0.79745,0.79675,0.7973,3321500000.0
2008-09-22 21:30:00,0.7973,0.7979,0.79655,0.7968,3756400000.0
2008-09-22 21:45:00,0.7968,0.7975,0.79635,0.7974,3929000000.0
2008-09-22 22:00:00,0.79745,0.7978,0.79655,0.79695,4202899994.0
2008-09-22 22:15:00,0.7969,0.79715,0.7963,0.79675,3157500000.0
2008-09-22 22:30:00,0.79675,0.79735,0.7966,0.7967,2348400000.0
2008-09-22 22:45:00,0.79675,0.7972,0.79655,0.79665,2778000000.0
2008-09-22 23:00:00,0.79665,0.79685,0.7963,0.79655,1069499998.0
2008-09-22 23:15:00,0.7965,0.7969,0.79617,0.79617,1849800001.0
2008-09-22 23:30:00,0.7964,0.797,0.79585,0.79635,2567000000.0
2008-09-22 23:45:00,0.79635,0.79655,0.7962,0.79625,336400000.0
2008-09-23 00:00:00,0.7962,0.7964,0.79595,0.79636,961700000.0
2008-09-23 00:15:00,0.79635,0.79675,0.79606,0.7966,623900000.0
2008-09-23 00:30:00,0.7966,0.7967,0.79655,0.7967,264600000.0
2008-09-23 00:45:00,0.7967,0.79685,0.7961,0.7962,1968400000.0
2008-09-23 01:00:00,0.7962,0.79665,0.79585,0.7965,1822300000.0
2008-09-23 01:15:00,0.7965,0.7967,0.79615,0.79645,1374800000.0
2008-09-23 01:30:00,0.79645,0.7971,0.7964,0.79685,726900000.0
2008-09-23 01:45:00,0.79685,0.7971,0.7964,0.79695,704600000.0
2008-09-23 02:00:00,0.79695,0.7972,0.79665,0.79685,977700000.0
2008-09-23 02:15:00,0.7969,0.79725,0.7967,0.7968,1728900006.0
2008-09-23 02:30:00,0.79685,0.79785,0.79685,0.7976,2063800000.0
2008-09-23 02:45:00,0.7976,0.79765,0.79705,0.79755,2327200007.0
2008-09-23 03:00:00,0.79755,0.79765,0.7969,0.7971,2357300000.0
2008-09-23 03:15:00,0.7971,0.79715,0.7964,0.7967,2338400007.0
2008-09-23 03:30:00,0.79665,0.79705,0.79655,0.7969,1356500000.0
2008-09-23 03:45:00,0.79695,0.7975,0.79685,0.7975,1817300000.0
2008-09-23 04:00:00,0.7975,0.7975,0.79685,0.79715,2422500001.0
2008-09-23 04:15:00,0.79715,0.7975,0.79695,0.79705,1741400001.0
2008-09-23 04:30:00,0.7971,0.7971,0.79685,0.7969,2907399989.0
2008-09-23 04:45:00,0.7969,0.7974,0.7966,0.7969,974200000.0
2008-09-23 05:00:00,0.7969,0.7972,0.7965,0.7968,656900000.0
2008-09-23 05:15:00,0.7968,0.79715,0.79625,0.7966,2028700008.0
2008-09-23 05:30:00,0.79665,0.79705,0.79655,0.7968,2247000000.0
2008-09-23 05:45:00,0.7968,0.79725,0.7966,0.79695,3293600003.0
2008-09-23 06:00:00,0.79695,0.79735,0.79645,0.79695,2217800001.0
2008-09-23 06:15:00,0.7969,0.79695,0.79605,0.7964,1634900000.0
2008-09-23 06:30:00,0.7964,0.79655,0.796,0.7963,1371700000.0
2008-09-23 06:45:00,0.7963,0.7969,0.796,0.7968,2871199988.0
2008-09-23 07:00:00,0.79675,0.7968,0.79585,0.7964,1618300000.0
2008-09-23 07:15:00,0.7964,0.7969,0.7963,0.79675,1867500001.0
2008-09-23 07:30:00,0.79675,0.79715,0.79625,0.79705,2720000000.0
2008-09-23 07:45:00,0.79705,0.7972,0.79625,0.79675,3083400000.0
2008-09-23 08:00:00,0.7967,0.79745,0.79655,0.79725,2557200000.0
2008-09-23 08:15:00,0.7972,0.79765,0.7968,0.79715,4475800000.0
2008-09-23 08:30:00,0.79715,0.79725,0.79565,0.79625,4918200002.0
2008-09-23 08:45:00,0.79625,0.79715,0.79525,0.79525,6883316000.0
2008-09-23 09:00:00,0.7952,0.79615,0.79475,0.79495,5928500000.0
2008-09-23 09:15:00,0.7949,0.79535,0.7946,0.795,4830100000.0
2008-09-23 09:30:00,0.795,0.79505,0.79415,0.7946,4978972000.0
2008-09-23 09:45:00,0.79465,0.7955,0.7942,0.79545,5937400000.0
2008-09-23 10:00:00,0.7954,0.79545,0.79345,0.79405,5932200000.0
2008-09-23 10:15:00,0.79405,0.79415,0.79295,0.79375,5564200000.0
2008-09-23 10:30:00,0.79375,0.79485,0.7937,0.79455,5897600000.0
2008-09-23 10:45:00,0.79455,0.7948,0.7932,0.7932,4985000000.0
2008-09-23 11:00:00,0.79325,0.7943,0.7932,0.7935,5775300000.0
2008-09-23 11:15:00,0.79355,0.79485,0.7935,0.79415,7034900000.0
2008-09-23 11:30:00,0.7942,0.7946,0.7937,0.794,5922000000.0
2008-09-23 11:45:00,0.79405,0.79485,0.794,0.79455,6794100000.0
2008-09-23 12:00:00,0.79455,0.7946,0.79395,0.7944,8330100000.0
2008-09-23 12:15:00,0.79445,0.7951,0.7943,0.79495,5368099998.0
2008-09-23 12:30:00,0.7949,0.79495,0.79405,0.79435,6690300001.0
2008-09-23 12:45:00,0.79435,0.7947,0.79425,0.7946,5421400000.0
2008-09-23 13:00:00,0.7946,0.79535,0.79455,0.79485,4856200000.0
2008-09-23 13:15:00,0.79485,0.79565,0.79445,0.79535,5425300000.0
2008-09-23 13:30:00,0.79535,0.7959,0.79535,0.79565,6203100000.0
2008-09-23 13:45:00,0.79565,0.79565,0.7948,0.7952,4530700000.0
2008-09-23 14:00:00,0.7952,0.79645,0.7949,0.79505,7108400000.0
2008-09-23 14:15:00,0.79505,0.7955,0.7942,0.7945,4860800000.0
2008-09-23 14:30:00,0.79455,0.7952,0.79435,0.79495,5426200000.0
2008-09-23 14:45:00,0.79495,0.7958,0.79495,0.7955,7834099999.0
2008-09-23 15:00:00,0.7955,0.7955,0.79425,0.7951,8577800000.0
2008-09-23 15:15:00,0.7951,0.7963,0.7948,0.79585,7701600000.0
2008-09-23 15:30:00,0.79585,0.79585,0.79525,0.79555,6180000000.0
2008-09-23 15:45:00,0.79555,0.7959,0.79505,0.7958,5523500000.0
2008-09-23 16:00:00,0.79575,0.796,0.79545,0.79555,5209000000.0
2008-09-23 16:15:00,0.79555,0.79575,0.7947,0.79475,5717400000.0
2008-09-23 16:30:00,0.79475,0.79505,0.79425,0.79445,5979800000.0
2008-09-23 16:45:00,0.79445,0.79445,0.7934,0.79385,5027900000.0
2008-09-23 17:00:00,0.79385,0.79405,0.7932,0.79325,5447800000.0
2008-09-23 17:15:00,0.79325,0.794,0.79325,0.79365,7015800000.0
2008-09-23 17:30:00,0.7936,0.7942,0.79335,0.79375,6565100000.0
2008-09-23 17:45:00,0.7937,0.79425,0.79325,0.7941,6189600000.0
2008-09-23 18:00:00,0.7941,0.7941,0.7922,0.7929,6508400000.0
2008-09-23 18:15:00,0.7929,0.79355,0.7926,0.7933,5492000000.0
2008-09-23 18:30:00,0.7933,0.7935,0.79235,0.79245,5930700000.0
2008-09-23 18:45:00,0.7925,0.79265,0.7915,0.7917,6401300000.0
2008-09-23 19:00:00,0.7917,0.79205,0.7908,0.79115,8615600000.0
2008-09-23 19:15:00,0.7911,0.7917,0.79095,0.79115,6501000000.0
2008-09-23 19:30:00,0.7911,0.7915,0.791,0.7914,3862800000.0
2008-09-23 19:45:00,0.7914,0.79155,0.79055,0.79075,4252900000.0
2008-09-23 20:00:00,0.79075,0.7915,0.79055,0.7908,4330500000.0
2008-09-23 20:15:00,0.7908,0.7919,0.79075,0.79165,2582200000.0
2008-09-23 20:30:00,0.7917,0.7919,0.7913,0.79175,3014200000.0
2008-09-23 20:45:00,0.79175,0.79185,0.7912,0.79125,2545200000.0
2008-09-23 21:00:00,0.79125,0.79175,0.79095,0.7916,2009500000.0
2008-09-23 21:15:00,0.7916,0.79185,0.79155,0.79155,1356800000.0
2008-09-23 21:30:00,0.79155,0.7919,0.7912,0.79175,1476000000.0
2008-09-23 21:45:00,0.79175,0.792,0.79135,0.79175,3135800000.0
2008-09-23 22:00:00,0.79175,0.7918,0.79095,0.791,2569400000.0
2008-09-23 22:15:00,0.791,0.79165,0.79095,0.79145,1855800000.0
2008-09-23 22:30:00,0.79145,0.7918,0.7909,0.7915,2803000000.0
2008-09-23 22:45:00,0.79155,0.79155,0.7907,0.7908,1426800000.0
2008-09-23 23:00:00,0.7907,0.79135,0.7906,0.791,616000000.0
2008-09-23 23:15:00,0.791,0.7913,0.791,0.791,643800000.0
2008-09-23 23:30:00,0.791,0.7914,0.791,0.7911,414400000.0
2008-09-23 23:45:00,0.7911,0.79155,0.79065,0.79145,864100000.0
2008-09-24 00:00:00,0.79145,0.79165,0.7911,0.79145,1397700000.0
2008-09-24 00:15:00,0.7915,0.7917,0.79145,0.79155,304700000.0
2008-09-24 00:30:00,0.7915,0.79155,0.7911,0.7912,437100000.0
2008-09-24 00:45:00,0.7911,0.7917,0.7911,0.7915,287700000.0
2008-09-24 01:00:00,0.79145,0.7917,0.7911,0.79155,690400000.0
2008-09-24 01:15:00,0.7914,0.79185,0.7911,0.7911,1251500000.0
2008-09-24 01:30:00,0.79109,0.79115,0.7905,0.79065,939200002.0
2008-09-24 01:45:00,0.79065,0.7912,0.79055,0.7909,683200000.0
2008-09-24 02:00:00,0.7909,0.79155,0.7907,0.7909,603000000.0
2008-09-24 02:15:00,0.79085,0.79115,0.79065,0.7909,1100800000.0
2008-09-24 02:30:00,0.7909,0.791,0.7906,0.79095,2142700000.0
2008-09-24 02:45:00,0.79095,0.7911,0.7905,0.79105,2725600005.0
2008-09-24 03:00:00,0.7911,0.79115,0.79055,0.79075,2502500000.0
2008-09-24 03:15:00,0.79075,0.7914,0.79075,0.7911,2065800000.0
2008-09-24 03:30:00,0.7911,0.79215,0.79095,0.7921,2760300000.0
2008-09-24 03:45:00,0.7921,0.7921,0.7914,0.79165,2731000000.0
2008-09-24 04:00:00,0.79165,0.7917,0.791,0.7917,2904900000.0
2008-09-24 04:15:00,0.7917,0.79205,0.7914,0.79185,2474800000.0
2008-09-24 04:30:00,0.7919,0.7921,0.79155,0.7917,2017200000.0
2008-09-24 04:45:00,0.7917,0.79175,0.79125,0.79165,1397400000.0
2008-09-24 05:00:00,0.79165,0.79175,0.79133,0.79165,1028400000.0
2008-09-24 05:15:00,0.79165,0.79165,0.79145,0.7915,719000000.0
2008-09-24 05:30:00,0.7915,0.7919,0.7915,0.79185,874700000.0
2008-09-24 05:45:00,0.7918,0.79215,0.7916,0.7919,2179800000.0
2008-09-24 06:00:00,0.7919,0.792,0.7915,0.7915,1252700000.0
2008-09-24 06:15:00,0.79155,0.79175,0.7914,0.79155,1057600000.0
2008-09-24 06:30:00,0.7915,0.7919,0.79125,0.7919,1634900000.0
2008-09-24 06:45:00,0.7919,0.792,0.7915,0.7918,1297800000.0
2008-09-24 07:00:00,0.79175,0.79215,0.79175,0.7918,1950300000.0
2008-09-24 07:15:00,0.7918,0.792,0.79115,0.7916,1848700000.0
2008-09-24 07:30:00,0.79155,0.79175,0.79115,0.7915,2595000000.0
2008-09-24 07:45:00,0.79145,0.7916,0.79085,0.7911,3634100000.0
2008-09-24 08:00:00,0.79105,0.7915,0.79095,0.7914,3514000000.0
2008-09-24 08:15:00,0.7914,0.79215,0.79135,0.7917,4042900000.0
2008-09-24 08:30:00,0.7917,0.7926,0.79165,0.79235,6031499999.0
2008-09-24 08:45:00,0.79235,0.7924,0.7912,0.7913,7252199976.0
2008-09-24 09:00:00,0.79135,0.7915,0.79075,0.7912,5024600001.0
2008-09-24 09:15:00,0.7912,0.7914,0.79075,0.7908,7643200005.0
2008-09-24 09:30:00,0.7908,0.79135,0.79035,0.79045,6859500005.0
2008-09-24 09:45:00,0.7904,0.79065,0.7891,0.7892,7787500008.0
2008-09-24 10:00:00,0.78925,0.7903,0.7887,0.7895,9237800001.0
2008-09-24 10:15:00,0.7895,0.7901,0.7893,0.78965,11638500003.0
2008-09-24 10:30:00,0.78965,0.7901,0.7893,0.78965,11959700001.0
2008-09-24 10:45:00,0.78965,0.79035,0.7894,0.7903,8809400000.0
2008-09-24 11:00:00,0.7903,0.7907,0.7896,0.78975,11266600004.0
2008-09-24 11:15:00,0.7897,0.78995,0.78845,0.78895,12920371974.0
2008-09-24 11:30:00,0.78895,0.7893,0.7886,0.78895,6971800009.0
2008-09-24 11:45:00,0.78895,0.7901,0.7887,0.78965,12025600012.0
2008-09-24 12:00:00,0.78965,0.7901,0.78895,0.7891,6484300000.0
2008-09-24 12:15:00,0.7891,0.79005,0.7891,0.78965,5100300000.0
2008-09-24 12:30:00,0.78965,0.78985,0.78875,0.7894,6516400000.0
2008-09-24 12:45:00,0.7894,0.79015,0.78935,0.78995,4768100000.0
2008-09-24 13:00:00,0.78995,0.7906,0.7899,0.7902,6234431957.0
2008-09-24 13:15:00,0.7902,0.79065,0.78995,0.7906,5705899959.0
2008-09-24 13:30:00,0.7906,0.7909,0.7905,0.79055,7420200000.0
2008-09-24 13:45:00,0.7905,0.7914,0.79045,0.7914,7983100004.0
2008-09-24 14:00:00,0.79145,0.7924,0.79125,0.79225,8635600005.0
2008-09-24 14:15:00,0.79225,0.7928,0.7919,0.7925,8288900005.0
2008-09-24 14:30:00,0.7925,0.79345,0.79245,0.79345,8369300001.0
2008-09-24 14:45:00,0.79345,0.7939,0.79315,0.7936,5305400000.0
2008-09-24 15:00:00,0.7936,0.79385,0.7932,0.7935,3986400000.0
2008-09-24 15:15:00,0.79345,0.7937,0.7934,0.79355,3687500000.0
2008-09-24 15:30:00,0.79355,0.7937,0.7931,0.7933,6075200000.0
2008-09-24 15:45:00,0.79335,0.7937,0.79305,0.79325,5595500000.0
2008-09-24 16:00:00,0.79325,0.79385,0.7926,0.7926,6803700000.0
2008-09-24 16:15:00,0.7926,0.7926,0.79175,0.7919,5798700000.0
2008-09-24 16:30:00,0.7919,0.7928,0.79185,0.7924,6518700000.0
2008-09-24 16:45:00,0.7924,0.79245,0.7915,0.7916,7406600000.0
2008-09-24 17:00:00,0.79165,0.79235,0.79155,0.7921,7003400000.0
2008-09-24 17:15:00,0.79205,0.79225,0.7915,0.7921,5309400000.0
2008-09-24 17:30:00,0.7921,0.79235,0.7918,0.79225,5435863700.0
2008-09-24 17:45:00,0.79225,0.79245,0.792,0.79215,4294500000.0
2008-09-24 18:00:00,0.79215,0.7922,0.79135,0.792,5310200000.0
2008-09-24 18:15:00,0.792,0.79215,0.79145,0.7916,4718700000.0
2008-09-24 18:30:00,0.7916,0.7919,0.7914,0.7914,3419200000.0
2008-09-24 18:45:00,0.7914,0.79155,0.79125,0.79145,3644800000.0
2008-09-24 19:00:00,0.79145,0.7926,0.79135,0.7923,4841200000.0
2008-09-24 19:15:00,0.7923,0.7924,0.79185,0.79195,4834500000.0
2008-09-24 19:30:00,0.792,0.79225,0.7915,0.7917,5216400000.0
2008-09-24 19:45:00,0.7917,0.79245,0.7917,0.79225,5365700000.0
2008-09-24 20:00:00,0.79225,0.79225,0.7915,0.7916,3557800000.0
2008-09-24 20:15:00,0.7916,0.79195,0.79145,0.79175,3136600000.0
2008-09-24 20:30:00,0.79175,0.7918,0.79135,0.79165,2482500000.0
2008-09-24 20:45:00,0.79165,0.79175,0.79135,0.79145,2652200000.0
2008-09-24 21:00:00,0.79145,0.79155,0.79115,0.79125,1759800000.0
2008-09-24 21:15:00,0.79135,0.79145,0.79075,0.79145,2901300000.0
2008-09-24 21:30:00,0.79145,0.79155,0.79095,0.791,2794800000.0
2008-09-24 21:45:00,0.791,0.7916,0.79075,0.7915,5067900000.0
2008-09-24 22:00:00,0.7915,0.792,0.7912,0.7914,2193799998.0
2008-09-24 22:15:00,0.7914,0.7915,0.79095,0.7912,1190100000.0
2008-09-24 22:30:00,0.79115,0.7917,0.791,0.7915,1591800000.0
2008-09-24 22:45:00,0.7915,0.79195,0.7914,0.7917,984500000.0
2008-09-24 23:00:00,0.7917,0.79205,0.79148,0.79185,455900000.0
2008-09-24 23:15:00,0.7919,0.7919,0.7911,0.7912,1883800003.0
2008-09-24 23:30:00,0.7912,0.79155,0.79115,0.79135,1151700000.0
2008-09-24 23:45:00,0.79135,0.7914,0.7905,0.79105,3732699970.0
2008-09-25 00:00:00,0.79105,0.7913,0.79078,0.7912,773100000.0
2008-09-25 00:15:00,0.79125,0.79135,0.791,0.79115,409800000.0
2008-09-25 00:30:00,0.79115,0.79115,0.79075,0.79095,640600000.0
2008-09-25 00:45:00,0.791,0.7913,0.7905,0.79095,1679100005.0
2008-09-25 01:00:00,0.79095,0.7916,0.79085,0.7911,2458800000.0
2008-09-25 01:15:00,0.7911,0.79165,0.79065,0.7914,3123799994.0
2008-09-25 01:30:00,0.7914,0.7915,0.7908,0.79085,2345500000.0
2008-09-25 01:45:00,0.79085,0.791,0.7908,0.7909,1720000000.0
2008-09-25 02:00:00,0.7909,0.79145,0.79065,0.7914,902400000.0
2008-09-25 02:15:00,0.7914,0.79155,0.79105,0.7911,1064600000.0
2008-09-25 02:30:00,0.7911,0.79135,0.79089,0.79135,1489600001.0
2008-09-25 02:45:00,0.7914,0.79155,0.79105,0.79145,2386000000.0
2008-09-25 03:00:00,0.7914,0.7917,0.7912,0.79135,2511600000.0
2008-09-25 03:15:00,0.79135,0.79275,0.7913,0.79225,5232599998.0
2008-09-25 03:30:00,0.79225,0.7924,0.79165,0.79225,3371700000.0
2008-09-25 03:45:00,0.7923,0.7934,0.7922,0.7929,4512099999.0
2008-09-25 04:00:00,0.7929,0.7931,0.79215,0.7922,4235599994.0
2008-09-25 04:15:00,0.79225,0.79255,0.79195,0.79215,3023099990.0
2008-09-25 04:30:00,0.79215,0.7926,0.7919,0.79235,2548300000.0
2008-09-25 04:45:00,0.7923,0.793,0.79225,0.79255,3141500000.0
2008-09-25 05:00:00,0.79255,0.79265,0.79175,0.79205,3070900004.0
2008-09-25 05:15:00,0.79205,0.7923,0.7918,0.79205,2267900000.0
2008-09-25 05:30:00,0.79205,0.79215,0.79185,0.79205,1666800000.0
2008-09-25 05:45:00,0.79205,0.7921,0.79169,0.792,1165300000.0
2008-09-25 06:00:00,0.79205,0.7923,0.7917,0.79205,2764400004.0
2008-09-25 06:15:00,0.79205,0.7924,0.79195,0.7921,2042100000.0
2008-09-25 06:30:00,0.7921,0.7923,0.7918,0.7922,1402700000.0
2008-09-25 06:45:00,0.7922,0.7922,0.7918,0.79195,3723400000.0
2008-09-25 07:00:00,0.79195,0.79265,0.79195,0.79235,3418500007.0
2008-09-25 07:15:00,0.79235,0.79285,0.792,0.792,3016200001.0
2008-09-25 07:30:00,0.792,0.7926,0.79165,0.7919,2500900000.0
2008-09-25 07:45:00,0.7919,0.7922,0.7916,0.79165,1949300000.0
2008-09-25 08:00:00,0.7917,0.79245,0.79134,0.79245,2027224999.0
2008-09-25 08:15:00,0.7924,0.7931,0.79185,0.79275,3054700000.0
2008-09-25 08:30:00,0.79275,0.79315,0.79215,0.7928,5362900000.0
2008-09-25 08:45:00,0.7928,0.7929,0.79135,0.792,6211800000.0
2008-09-25 09:00:00,0.792,0.79205,0.7907,0.79165,7208300000.0
2008-09-25 09:15:00,0.7916,0.7919,0.79105,0.7914,7490100000.0
2008-09-25 09:30:00,0.7914,0.79145,0.79075,0.79085,6099400000.0
2008-09-25 09:45:00,0.79085,0.79125,0.7905,0.7907,7146200000.0
2008-09-25 10:00:00,0.7907,0.79135,0.7907,0.79135,6038600000.0
2008-09-25 10:15:00,0.7913,0.79165,0.79115,0.79145,5240200000.0
2008-09-25 10:30:00,0.7915,0.79155,0.79035,0.79055,5249800000.0
2008-09-25 10:45:00,0.79055,0.791,0.7902,0.7903,5699600000.0
2008-09-25 11:00:00,0.79035,0.79105,0.79035,0.79065,5924400000.0
2008-09-25 11:15:00,0.79065,0.7915,0.7905,0.79135,5070000000.0
2008-09-25 11:30:00,0.79135,0.7921,0.791,0.79145,7449400000.0
2008-09-25 11:45:00,0.7914,0.7916,0.7909,0.7915,6816200000.0
2008-09-25 12:00:00,0.7915,0.79165,0.79125,0.79145,6084000000.0
2008-09-25 12:15:00,0.79145,0.7915,0.79115,0.79135,5022200000.0
2008-09-25 12:30:00,0.79135,0.7917,0.7911,0.7911,7855300000.0
2008-09-25 12:45:00,0.7911,0.79135,0.7906,0.7906,7395900000.0
2008-09-25 13:00:00,0.7906,0.79155,0.79015,0.79015,8070700000.0
2008-09-25 13:15:00,0.7902,0.7909,0.79005,0.79085,7636100001.0
2008-09-25 13:30:00,0.79085,0.7909,0.7902,0.7905,4004300001.0
2008-09-25 13:45:00,0.79055,0.79125,0.79035,0.79115,4624400000.0
2008-09-25 14:00:00,0.79115,0.79215,0.79105,0.792,6190800000.0
2008-09-25 14:15:00,0.792,0.792,0.79055,0.7909,7309000000.0
2008-09-25 14:30:00,0.7909,0.79245,0.7909,0.79175,7140399999.0
2008-09-25 14:45:00,0.79175,0.79265,0.7915,0.7925,6709300000.0
2008-09-25 15:00:00,0.7925,0.79275,0.79215,0.7924,5603400000.0
2008-09-25 15:15:00,0.7924,0.79275,0.7923,0.79255,4397900000.0
2008-09-25 15:30:00,0.79255,0.793,0.79225,0.7928,6207900000.0
2008-09-25 15:45:00,0.7928,0.79325,0.79235,0.79295,4788100000.0
2008-09-25 16:00:00,0.7929,0.79375,0.7929,0.79355,5667200000.0
2008-09-25 16:15:00,0.79355,0.79405,0.793,0.79355,8149600000.0
2008-09-25 16:30:00,0.79355,0.7939,0.793,0.79385,6281400000.0
2008-09-25 16:45:00,0.79385,0.79475,0.7937,0.794,7080800000.0
2008-09-25 17:00:00,0.794,0.79475,0.79375,0.79405,6144700000.0
2008-09-25 17:15:00,0.7941,0.79465,0.7939,0.7945,7173600000.0
2008-09-25 17:30:00,0.79455,0.79525,0.7945,0.7948,5377300000.0
2008-09-25 17:45:00,0.79485,0.79555,0.79455,0.79545,5578100000.0
2008-09-25 18:00:00,0.79545,0.796,0.79545,0.79575,3775500000.0
2008-09-25 18:15:00,0.79575,0.79635,0.79565,0.79605,5132100000.0
2008-09-25 18:30:00,0.79605,0.79725,0.79585,0.7972,4302300000.0
2008-09-25 18:45:00,0.79725,0.79735,0.796,0.79605,4582100000.0
2008-09-25 19:00:00,0.79595,0.7966,0.7951,0.79645,7129600000.0
2008-09-25 19:15:00,0.7965,0.79675,0.79585,0.79595,4790700000.0
2008-09-25 19:30:00,0.79595,0.79615,0.79535,0.7961,3785000000.0
2008-09-25 19:45:00,0.7961,0.79645,0.7959,0.7961,4339100000.0
2008-09-25 20:00:00,0.7961,0.7965,0.79585,0.7961,4002700000.0
2008-09-25 20:15:00,0.7961,0.7967,0.79595,0.7961,4040400000.0
2008-09-25 20:30:00,0.79615,0.7963,0.79545,0.79545,3646200000.0
2008-09-25 20:45:00,0.79545,0.7963,0.79505,0.7953,5418200000.0
2008-09-25 21:00:00,0.7954,0.7962,0.79485,0.796,5003500000.0
2008-09-25 21:15:00,0.79595,0.79605,0.7952,0.7952,3550700000.0
2008-09-25 21:30:00,0.79525,0.7956,0.79485,0.7951,2965802140.0
2008-09-25 21:45:00,0.7951,0.7955,0.79495,0.79535,2627900000.0
2008-09-25 22:00:00,0.79535,0.7954,0.79475,0.79485,1235600000.0
2008-09-25 22:15:00,0.7948,0.79515,0.79475,0.79505,1052300000.0
2008-09-25 22:30:00,0.795,0.79505,0.7947,0.7947,1079900000.0
2008-09-25 22:45:00,0.7947,0.7951,0.7946,0.79495,1843400000.0
2008-09-25 23:00:00,0.7949,0.7954,0.79475,0.79525,1291799996.0
2008-09-25 23:15:00,0.79525,0.79525,0.7949,0.7951,5437599968.0
2008-09-25 23:30:00,0.7951,0.79535,0.79495,0.79515,622100000.0
2008-09-25 23:45:00,0.79525,0.7953,0.79445,0.79495,2203599993.0
2008-09-26 00:00:00,0.79495,0.7951,0.79469,0.7948,613700000.0
2008-09-26 00:15:00,0.7948,0.7952,0.79455,0.79505,832000000.0
2008-09-26 00:30:00,0.79505,0.79565,0.795,0.79515,1263300000.0
2008-09-26 00:45:00,0.79515,0.7956,0.7951,0.7954,2648000002.0
2008-09-26 01:00:00,0.7954,0.7959,0.7948,0.795,5346799990.0
2008-09-26 01:15:00,0.795,0.7957,0.7949,0.7955,876500001.0
2008-09-26 01:30:00,0.79555,0.79585,0.7953,0.7955,1527700000.0
2008-09-26 01:45:00,0.7955,0.79615,0.79515,0.79575,3696199994.0
2008-09-26 02:00:00,0.79575,0.79625,0.79565,0.7958,2070900004.0
2008-09-26 02:15:00,0.7958,0.7958,0.79545,0.7957,1136000000.0
2008-09-26 02:30:00,0.79575,0.79605,0.79545,0.79545,3642900019.0
2008-09-26 02:45:00,0.79545,0.7959,0.79535,0.79575,3015000000.0
2008-09-26 03:00:00,0.79575,0.796,0.7954,0.79565,2165600001.0
2008-09-26 03:15:00,0.7956,0.7959,0.79515,0.79545,2802300002.0
2008-09-26 03:30:00,0.79545,0.79575,0.7952,0.79575,2328900000.0
2008-09-26 03:45:00,0.79575,0.796,0.79545,0.7959,1552000000.0
2008-09-26 04:00:00,0.79585,0.79595,0.7954,0.7955,1073200000.0
2008-09-26 04:15:00,0.79555,0.7957,0.7953,0.79565,1339700000.0
2008-09-26 04:30:00,0.79565,0.796,0.7954,0.7958,2185399999.0
2008-09-26 04:45:00,0.79585,0.7959,0.79555,0.7957,929500000.0
2008-09-26 05:00:00,0.7957,0.7957,0.7954,0.7957,536800001.0
2008-09-26 05:15:00,0.7957,0.7957,0.7953,0.7956,737200000.0
2008-09-26 05:30:00,0.7956,0.7957,0.7956,0.79565,528600000.0
2008-09-26 05:45:00,0.79565,0.7962,0.7956,0.79615,1469600000.0
2008-09-26 06:00:00,0.79615,0.7966,0.79605,0.79645,1658500000.0
2008-09-26 06:15:00,0.79645,0.79645,0.7957,0.79585,2910699975.0
2008-09-26 06:30:00,0.7959,0.7959,0.7955,0.79575,1231900000.0
2008-09-26 06:45:00,0.79575,0.79625,0.79575,0.79595,2176900000.0
2008-09-26 07:00:00,0.79595,0.7964,0.7953,0.79615,3968000000.0
2008-09-26 07:15:00,0.7962,0.7962,0.79535,0.79555,3365100000.0
2008-09-26 07:30:00,0.79555,0.7962,0.79545,0.79585,3067000002.0
2008-09-26 07:45:00,0.79585,0.7961,0.795,0.79585,4403600000.0
2008-09-26 08:00:00,0.79585,0.7963,0.79545,0.796,5966500000.0
2008-09-26 08:15:00,0.796,0.79675,0.79535,0.79585,7237300001.0
2008-09-26 08:30:00,0.79585,0.79615,0.7955,0.79575,5725100000.0
2008-09-26 08:45:00,0.7958,0.7962,0.79545,0.79575,4198300003.0
2008-09-26 09:00:00,0.79585,0.79615,0.7945,0.795,7455500000.0
2008-09-26 09:15:00,0.795,0.7959,0.7947,0.7951,5983700000.0
2008-09-26 09:30:00,0.79515,0.7954,0.7941,0.79435,7562200001.0
2008-09-26 09:45:00,0.79435,0.7948,0.7941,0.79425,9328500000.0
2008-09-26 10:00:00,0.79425,0.7948,0.79405,0.7942,8057600000.0
2008-09-26 10:15:00,0.7942,0.79465,0.794,0.79455,7205500000.0
2008-09-26 10:30:00,0.79455,0.7947,0.794,0.7946,7639900000.0
2008-09-26 10:45:00,0.79455,0.79465,0.79395,0.79395,8676999998.0
2008-09-26 11:00:00,0.79395,0.79455,0.7937,0.79435,9425400000.0
2008-09-26 11:15:00,0.79435,0.7945,0.79385,0.79415,7902600000.0
2008-09-26 11:30:00,0.79415,0.79425,0.7937,0.7942,5198400000.0
2008-09-26 11:45:00,0.79415,0.7942,0.79355,0.79365,4368000000.0
2008-09-26 12:00:00,0.79365,0.79375,0.7926,0.79275,5802300000.0
2008-09-26 12:15:00,0.79275,0.79285,0.7921,0.7925,4650800000.0
2008-09-26 12:30:00,0.79245,0.79315,0.7924,0.79285,4946599999.0
2008-09-26 12:45:00,0.7929,0.7933,0.7925,0.79255,3678800000.0
2008-09-26 13:00:00,0.79255,0.7933,0.7923,0.7927,6345600000.0
2008-09-26 13:15:00,0.7927,0.7935,0.7925,0.7928,4425160000.0
2008-09-26 13:30:00,0.7928,0.79445,0.7928,0.7942,6180660000.0
2008-09-26 13:45:00,0.7942,0.7951,0.7935,0.79505,6487200000.0
2008-09-26 14:00:00,0.79505,0.79515,0.79455,0.79485,5253500000.0
2008-09-26 14:15:00,0.7948,0.7952,0.7947,0.79485,4194900000.0
2008-09-26 14:30:00,0.79485,0.79525,0.7946,0.79495,3637300001.0
2008-09-26 14:45:00,0.79495,0.79525,0.7946,0.79505,3788600000.0
2008-09-26 15:00:00,0.79505,0.79515,0.794,0.7943,4868500000.0
2008-09-26 15:15:00,0.7943,0.7946,0.793,0.7934,5699900000.0
2008-09-26 15:30:00,0.7934,0.7943,0.79325,0.79335,5046000000.0
2008-09-26 15:45:00,0.79335,0.7944,0.7933,0.79395,4847800000.0
2008-09-26 16:00:00,0.79395,0.7941,0.793,0.79345,5280000000.0
2008-09-26 16:15:00,0.79345,0.79355,0.79285,0.793,3315000000.0
2008-09-26 16:30:00,0.793,0.7941,0.7928,0.793,4714799999.0
2008-09-26 16:45:00,0.79305,0.79305,0.7922,0.7924,3325300000.0
2008-09-26 17:00:00,0.7924,0.79335,0.79205,0.7933,3923600000.0
2008-09-26 17:15:00,0.79325,0.79345,0.7927,0.79315,4392100000.0
2008-09-26 17:30:00,0.79315,0.79365,0.7925,0.7925,4015700000.0
2008-09-26 17:45:00,0.7925,0.7934,0.79245,0.79335,4357100000.0
2008-09-26 18:00:00,0.79335,0.794,0.793,0.79395,2303100001.0
2008-09-26 18:15:00,0.79395,0.79465,0.79375,0.79445,6355700001.0
2008-09-26 18:30:00,0.79435,0.7947,0.79415,0.79435,2981300000.0
2008-09-26 18:45:00,0.79435,0.7948,0.7942,0.79465,2616200000.0
2008-09-26 19:00:00,0.79465,0.79495,0.79445,0.7948,3995600000.0
2008-09-26 19:15:00,0.79475,0.7949,0.79445,0.7946,3133600000.0
2008-09-26 19:30:00,0.7946,0.7946,0.7943,0.79445,4349399972.0
2008-09-26 19:45:00,0.79445,0.7947,0.7938,0.794,4869200011.0
2008-09-26 20:00:00,0.794,0.7942,0.7933,0.7935,3321800000.0
2008-09-26 20:15:00,0.7935,0.7944,0.7935,0.7938,3001400000.0
2008-09-26 20:30:00,0.7938,0.794,0.7935,0.7935,3744900000.0
2008-09-26 20:45:00,0.79355,0.7937,0.79325,0.7934,2470000000.0
2008-09-26 21:00:00,0.7934,0.7939,0.79321,0.7938,1696700000.0
2008-09-26 21:15:00,0.7938,0.7938,0.7931,0.7931,3068499997.0
2008-09-26 21:30:00,0.7931,0.79325,0.79235,0.7929,5364199986.0
2008-09-26 21:45:00,0.7929,0.7933,0.7929,0.79315,2736200000.0
2008-09-26 22:00:00,0.7932,0.7935,0.79315,0.79335,1797500003.0
2008-09-26 22:15:00,0.79335,0.7935,0.79315,0.7932,1271700000.0
2008-09-26 22:30:00,0.7931,0.79345,0.79275,0.7928,1781300001.0
2008-09-26 22:45:00,0.79295,0.79295,0.792,0.7921,1635300000.0
2008-09-28 23:00:00,0.79318,0.79318,0.7912,0.7918,1462199966.0
2008-09-28 23:15:00,0.79172,0.79212,0.79143,0.79178,6218999971.0
2008-09-28 23:30:00,0.7921,0.79301,0.7917,0.79273,5606799998.0
2008-09-28 23:45:00,0.79276,0.79435,0.79258,0.7943,3531499996.0
2008-09-29 00:00:00,0.7943,0.7944,0.79385,0.7943,8433100011.0
2008-09-29 00:15:00,0.7943,0.7947,0.7943,0.7945,13146699935.0
2008-09-29 00:30:00,0.7945,0.79455,0.7938,0.794,7097399990.0
2008-09-29 00:45:00,0.7939,0.7943,0.7934,0.7935,3875200078.0
2008-09-29 01:00:00,0.7935,0.7937,0.79285,0.7933,2379799998.0
2008-09-29 01:15:00,0.7933,0.7941,0.7927,0.7941,1272400000.0
2008-09-29 01:30:00,0.7941,0.7942,0.79325,0.7937,2710900001.0
2008-09-29 01:45:00,0.7937,0.7943,0.7937,0.79405,1815900000.0
2008-09-29 02:00:00,0.79405,0.7942,0.79265,0.793,3132799997.0
2008-09-29 02:15:00,0.793,0.79365,0.79235,0.79355,4810000047.0
2008-09-29 02:30:00,0.79355,0.7937,0.79285,0.7929,6764000003.0
2008-09-29 02:45:00,0.7929,0.79335,0.79275,0.7929,5508899998.0
2008-09-29 03:00:00,0.79295,0.7937,0.79265,0.7934,6312699991.0
2008-09-29 03:15:00,0.79345,0.79375,0.7933,0.7935,2371400000.0
2008-09-29 03:30:00,0.7935,0.79355,0.79295,0.79335,2898800000.0
2008-09-29 03:45:00,0.79335,0.79355,0.79275,0.79275,2035600000.0
2008-09-29 04:00:00,0.79275,0.793,0.79275,0.79295,1667399996.0
2008-09-29 04:15:00,0.79295,0.79305,0.79275,0.7928,1355600000.0
2008-09-29 04:30:00,0.7928,0.79285,0.7924,0.7927,2268400004.0
2008-09-29 04:45:00,0.7927,0.79295,0.79255,0.79275,1451800003.0
2008-09-29 05:00:00,0.7927,0.7934,0.7927,0.7932,998500000.0
2008-09-29 05:15:00,0.7931,0.79335,0.79295,0.79315,2088800002.0
2008-09-29 05:30:00,0.79295,0.7932,0.79259,0.79295,860000000.0
2008-09-29 05:45:00,0.793,0.7935,0.79273,0.79295,1906800000.0
2008-09-29 06:00:00,0.79295,0.7933,0.79285,0.793,1585500000.0
2008-09-29 06:15:00,0.793,0.79365,0.7929,0.79355,1771100000.0
2008-09-29 06:30:00,0.7935,0.7935,0.7931,0.79315,2017100000.0
2008-09-29 06:45:00,0.7931,0.79325,0.79285,0.79305,2682699993.0
2008-09-29 07:00:00,0.7931,0.7932,0.7921,0.79235,8071699846.0
2008-09-29 07:15:00,0.79235,0.7928,0.7918,0.7927,3134900001.0
2008-09-29 07:30:00,0.7927,0.7927,0.7919,0.7924,7855099958.0
2008-09-29 07:45:00,0.7924,0.79285,0.7916,0.7917,4924600014.0
2008-09-29 08:00:00,0.7917,0.7926,0.7915,0.79215,3692900000.0
2008-09-29 08:15:00,0.7921,0.7926,0.7921,0.79225,5154500001.0
2008-09-29 08:30:00,0.79225,0.7925,0.7914,0.79175,10072700013.0
2008-09-29 08:45:00,0.79175,0.79215,0.7908,0.7918,7341600000.0
2008-09-29 09:00:00,0.7918,0.7927,0.7915,0.79245,10863700000.0
2008-09-29 09:15:00,0.79245,0.7925,0.791,0.7922,10833000004.0
2008-09-29 09:30:00,0.7922,0.7928,0.79195,0.79255,11811599997.0
2008-09-29 09:45:00,0.79255,0.79295,0.792,0.7922,9467600004.0
2008-09-29 10:00:00,0.7922,0.79345,0.79195,0.793,10443900000.0
2008-09-29 10:15:00,0.793,0.7944,0.7927,0.79395,11080399984.0
2008-09-29 10:30:00,0.79395,0.7946,0.7936,0.79385,9215999984.0
2008-09-29 10:45:00,0.79385,0.7955,0.79375,0.7953,6453400000.0
2008-09-29 11:00:00,0.7953,0.79645,0.7948,0.79575,8562999999.0
2008-09-29 11:15:00,0.79575,0.79655,0.79515,0.79535,12117399970.0
2008-09-29 11:30:00,0.79535,0.7967,0.7952,0.79625,14362299988.0
2008-09-29 11:45:00,0.79625,0.7971,0.7958,0.7969,8979599996.0
2008-09-29 12:00:00,0.7969,0.79765,0.79655,0.7974,5788899999.0
2008-09-29 12:15:00,0.7974,0.7975,0.7962,0.7963,10434899973.0
2008-09-29 12:30:00,0.79625,0.79645,0.79585,0.79625,5872799991.0
2008-09-29 12:45:00,0.79625,0.79635,0.7959,0.796,7959299976.0
2008-09-29 13:00:00,0.796,0.79625,0.79585,0.796,10741799963.0
2008-09-29 13:15:00,0.796,0.7965,0.7955,0.7963,10484099992.0
2008-09-29 13:30:00,0.7963,0.7965,0.7959,0.796,11400299979.0
2008-09-29 13:45:00,0.796,0.79715,0.796,0.7967,9154599986.0
2008-09-29 14:00:00,0.79675,0.79685,0.79575,0.79585,9303199989.0
2008-09-29 14:15:00,0.79585,0.7966,0.7956,0.7957,8868499990.0
2008-09-29 14:30:00,0.7957,0.79655,0.7956,0.7962,8144800001.0
2008-09-29 14:45:00,0.7962,0.7972,0.79605,0.7962,7546499998.0
2008-09-29 15:00:00,0.7962,0.7964,0.7958,0.79625,6640100000.0
2008-09-29 15:15:00,0.79625,0.79675,0.79605,0.7965,6506499999.0
2008-09-29 15:30:00,0.7965,0.7969,0.7961,0.79675,8288499997.0
2008-09-29 15:45:00,0.79675,0.7977,0.7965,0.7977,7712100000.0
2008-09-29 16:00:00,0.7977,0.7984,0.797,0.79745,8755999999.0
2008-09-29 16:15:00,0.79745,0.79835,0.7972,0.7979,9253100006.0
2008-09-29 16:30:00,0.7979,0.7986,0.79745,0.7975,8237900010.0
2008-09-29 16:45:00,0.7975,0.7978,0.79655,0.7976,8055000000.0
2008-09-29 17:00:00,0.7976,0.79805,0.79745,0.7976,7577600000.0
2008-09-29 17:15:00,0.7976,0.798,0.7975,0.79755,6267799999.0
2008-09-29 17:30:00,0.79755,0.7982,0.79715,0.7973,9895699996.0
2008-09-29 17:45:00,0.79725,0.7975,0.79665,0.797,9086399993.0
2008-09-29 18:00:00,0.797,0.7975,0.79665,0.79685,6295499994.0
2008-09-29 18:15:00,0.79685,0.7981,0.79675,0.7979,5851400000.0
2008-09-29 18:30:00,0.7979,0.79945,0.79775,0.7992,6883600011.0
2008-09-29 18:45:00,0.7992,0.7992,0.7983,0.79845,3703404059.0
2008-09-29 19:00:00,0.79845,0.7989,0.7982,0.7988,5089599993.0
2008-09-29 19:15:00,0.7988,0.7989,0.79715,0.7973,5787999994.0
2008-09-29 19:30:00,0.7973,0.7982,0.79715,0.7975,5685399933.0
2008-09-29 19:45:00,0.7975,0.8023,0.79745,0.7984,7436600033.0
2008-09-29 20:00:00,0.79835,0.79885,0.7978,0.79835,6605000024.0
2008-09-29 20:15:00,0.79835,0.7993,0.7969,0.79815,5420300007.0
2008-09-29 20:30:00,0.79815,0.79855,0.79675,0.79755,4283000008.0
2008-09-29 20:45:00,0.79755,0.7986,0.7973,0.7975,1428900000.0
2008-09-29 21:00:00,0.7975,0.798,0.79705,0.7974,2338400000.0
2008-09-29 21:15:00,0.7974,0.79785,0.7972,0.7974,2279997385.0
2008-09-29 21:30:00,0.7974,0.7985,0.79725,0.79835,2861900000.0
2008-09-29 21:45:00,0.7984,0.7995,0.7977,0.79865,4576900007.0
2008-09-29 22:00:00,0.79865,0.79895,0.79815,0.7987,5160199999.0
2008-09-29 22:15:00,0.7987,0.7988,0.79815,0.7987,2777200005.0
2008-09-29 22:30:00,0.7988,0.79905,0.798,0.79825,3999600032.0
2008-09-29 22:45:00,0.79825,0.79875,0.7981,0.7981,2785300000.0
2008-09-29 23:00:00,0.7981,0.7985,0.79725,0.7981,2983400011.0
2008-09-29 23:15:00,0.7981,0.79815,0.7974,0.7979,8986500119.0
2008-09-29 23:30:00,0.7979,0.7985,0.79765,0.798,3085299993.0
2008-09-29 23:45:00,0.79815,0.7992,0.79815,0.7987,5784900009.0
2008-09-30 00:00:00,0.7987,0.7995,0.79775,0.79825,2928499995.0
2008-09-30 00:15:00,0.79815,0.7995,0.79815,0.7986,4060300001.0
2008-09-30 00:30:00,0.7986,0.7988,0.79759,0.798,7403299996.0
2008-09-30 00:45:00,0.798,0.799,0.79745,0.7989,3848200006.0
2008-09-30 01:00:00,0.7989,0.79905,0.79755,0.7979,4152199994.0
2008-09-30 01:15:00,0.7979,0.79804,0.79775,0.7979,5452199933.0
2008-09-30 01:30:00,0.7979,0.79805,0.79745,0.79755,5304299988.0
2008-09-30 01:45:00,0.7978,0.79805,0.7971,0.7978,3303599986.0
2008-09-30 02:00:00,0.79745,0.79815,0.79695,0.7975,6363199997.0
2008-09-30 02:15:00,0.7975,0.7979,0.7973,0.7977,4020899991.0
2008-09-30 02:30:00,0.7977,0.79775,0.7966,0.79665,5998799993.0
2008-09-30 02:45:00,0.7967,0.797,0.7963,0.7964,5836500001.0
2008-09-30 03:00:00,0.7964,0.7969,0.7964,0.79685,2349099997.0
2008-09-30 03:15:00,0.79685,0.7975,0.79665,0.79695,4034500011.0
2008-09-30 03:30:00,0.7969,0.7969,0.79633,0.7968,5297800010.0
2008-09-30 03:45:00,0.7968,0.797,0.79633,0.7969,1908999993.0
2008-09-30 04:00:00,0.79695,0.7973,0.79619,0.79725,2060800002.0
2008-09-30 04:15:00,0.7972,0.79755,0.79685,0.79715,4936200014.0
2008-09-30 04:30:00,0.79715,0.79715,0.7967,0.79675,4592200007.0
2008-09-30 04:45:00,0.79675,0.7976,0.79665,0.7976,3710599986.0
2008-09-30 05:00:00,0.7976,0.7978,0.7976,0.7977,1161699996.0
2008-09-30 05:15:00,0.7977,0.79785,0.79707,0.7975,3549400027.0
2008-09-30 05:30:00,0.7975,0.79775,0.79689,0.79715,1105199999.0
2008-09-30 05:45:00,0.7973,0.79775,0.79695,0.7974,4981000030.0
2008-09-30 06:00:00,0.7974,0.79775,0.79675,0.79695,1034200000.0
2008-09-30 06:15:00,0.797,0.79715,0.7967,0.7968,3551999997.0
2008-09-30 06:30:00,0.7968,0.797,0.79657,0.79669,3539799997.0
2008-09-30 06:45:00,0.79673,0.7973,0.79659,0.7973,2256900000.0
2008-09-30 07:00:00,0.7973,0.7973,0.7968,0.7969,3587799997.0
2008-09-30 07:15:00,0.7969,0.79755,0.79685,0.79715,4466300044.0
2008-09-30 07:30:00,0.7971,0.79735,0.79675,0.7969,3632999996.0
2008-09-30 07:45:00,0.7969,0.7971,0.79635,0.79675,4870999937.0
2008-09-30 08:00:00,0.79675,0.7977,0.7962,0.7962,3435999989.0
2008-09-30 08:15:00,0.7962,0.79765,0.79585,0.797,2695600000.0
2008-09-30 08:30:00,0.79705,0.79765,0.79645,0.797,3713500000.0
2008-09-30 08:45:00,0.797,0.79745,0.7966,0.7968,8532100013.0
2008-09-30 09:00:00,0.7968,0.79725,0.7958,0.79715,12092099990.0
2008-09-30 09:15:00,0.79715,0.79715,0.79555,0.79555,9397899972.0
2008-09-30 09:30:00,0.79555,0.796,0.795,0.7953,9620199952.0
2008-09-30 09:45:00,0.7953,0.7964,0.7951,0.796,9354599985.0
2008-09-30 10:00:00,0.796,0.79635,0.7957,0.7958,8235099963.0
2008-09-30 10:15:00,0.7958,0.79655,0.7951,0.7956,10965799913.0
2008-09-30 10:30:00,0.7955,0.7956,0.7949,0.79525,12988000001.0
2008-09-30 10:45:00,0.79525,0.79555,0.79465,0.79465,12867999938.0
2008-09-30 11:00:00,0.79465,0.79595,0.7946,0.7959,12528299898.0
2008-09-30 11:15:00,0.7959,0.79695,0.7952,0.79655,11300299896.0
2008-09-30 11:30:00,0.79655,0.79685,0.796,0.7963,10083499927.0
2008-09-30 11:45:00,0.7963,0.7964,0.79495,0.7951,12540799843.0
2008-09-30 12:00:00,0.7951,0.79535,0.79485,0.7952,11100999894.0
2008-09-30 12:15:00,0.7952,0.79635,0.7952,0.7957,9983499907.0
2008-09-30 12:30:00,0.7957,0.7959,0.79505,0.7956,9942100000.0
2008-09-30 12:45:00,0.7956,0.7964,0.7954,0.79625,10733900000.0
2008-09-30 13:00:00,0.7962,0.7965,0.7958,0.79605,10435599999.0
2008-09-30 13:15:00,0.79605,0.7962,0.79555,0.79575,12034200006.0
2008-09-30 13:30:00,0.79575,0.796,0.79375,0.79385,8938599999.0
2008-09-30 13:45:00,0.79385,0.79385,0.79115,0.79155,9849799995.0
2008-09-30 14:00:00,0.79155,0.792,0.7901,0.7903,10000899994.0
2008-09-30 14:15:00,0.79025,0.7908,0.79,0.7903,9592400005.0
2008-09-30 14:30:00,0.7903,0.7904,0.78855,0.7886,12417800002.0
2008-09-30 14:45:00,0.7886,0.789,0.78745,0.78895,11120100001.0
2008-09-30 15:00:00,0.7889,0.78905,0.7879,0.78825,7269999999.0
2008-09-30 15:15:00,0.7882,0.78825,0.78755,0.7882,7727900000.0
2008-09-30 15:30:00,0.78825,0.78855,0.78735,0.78745,10051700001.0
2008-09-30 15:45:00,0.7874,0.7875,0.78615,0.787,9898564000.0
2008-09-30 16:00:00,0.78695,0.78725,0.78625,0.78655,9801500000.0
2008-09-30 16:15:00,0.7866,0.7867,0.78435,0.78585,9598200001.0
2008-09-30 16:30:00,0.7859,0.78675,0.7855,0.78605,9678900000.0
2008-09-30 16:45:00,0.78605,0.7881,0.7856,0.7881,8818100000.0
2008-09-30 17:00:00,0.7881,0.78895,0.78755,0.7885,7276500000.0
2008-09-30 17:15:00,0.7885,0.79205,0.7883,0.792,5898700000.0
2008-09-30 17:30:00,0.792,0.7924,0.79095,0.7918,6749300000.0
2008-09-30 17:45:00,0.7918,0.792,0.7907,0.7909,7590716000.0
2008-09-30 18:00:00,0.7909,0.7912,0.78955,0.78955,6948800000.0
2008-09-30 18:15:00,0.7896,0.7898,0.78905,0.78975,8774800000.0
2008-09-30 18:30:00,0.78975,0.7901,0.7891,0.7896,9117400000.0
2008-09-30 18:45:00,0.7896,0.7901,0.78935,0.79005,9268000000.0
2008-09-30 19:00:00,0.79005,0.7904,0.7898,0.7901,7640316000.0
2008-09-30 19:15:00,0.79015,0.7914,0.7898,0.7911,9936248001.0
2008-09-30 19:30:00,0.79115,0.792,0.791,0.7914,5842800000.0
2008-09-30 19:45:00,0.7914,0.79145,0.7905,0.7909,7147100000.0
2008-09-30 20:00:00,0.7909,0.79115,0.79025,0.79105,5040800000.0
2008-09-30 20:15:00,0.79105,0.7922,0.79105,0.7922,5408000000.0
2008-09-30 20:30:00,0.7922,0.79245,0.79175,0.79215,6111900000.0
2008-09-30 20:45:00,0.79215,0.7922,0.79145,0.792,4894700000.0
2008-09-30 21:00:00,0.792,0.7922,0.79165,0.79185,5619600000.0
2008-09-30 21:15:00,0.79185,0.7921,0.7915,0.79155,4651700000.0
2008-09-30 21:30:00,0.79155,0.7917,0.79125,0.79165,3190200000.0
2008-09-30 21:45:00,0.7917,0.7922,0.7915,0.7917,5321300000.0
2008-09-30 22:00:00,0.79175,0.79185,0.7911,0.79145,5283500000.0
2008-09-30 22:15:00,0.79145,0.7919,0.7912,0.7917,4287400000.0
2008-09-30 22:30:00,0.79175,0.79225,0.79145,0.79215,3430400000.0
2008-09-30 22:45:00,0.79215,0.79215,0.7912,0.79135,3890724000.0
2008-09-30 23:00:00,0.79125,0.7914,0.7909,0.7914,2126500022.0
2008-09-30 23:15:00,0.79135,0.7919,0.7911,0.7918,652400002.0
2008-09-30 23:30:00,0.79175,0.79198,0.79119,0.7914,1627300004.0
2008-09-30 23:45:00,0.7914,0.7918,0.79125,0.7915,435200000.0
2008-10-01 00:00:00,0.7915,0.7916,0.79075,0.79105,827799996.0
2008-10-01 00:15:00,0.7911,0.79125,0.79045,0.7905,1867800004.0
2008-10-01 00:30:00,0.79055,0.79155,0.79055,0.79135,1722400002.0
2008-10-01 00:45:00,0.79135,0.79145,0.7903,0.7909,2487800005.0
2008-10-01 01:00:00,0.7909,0.79114,0.79063,0.79095,3211400002.0
2008-10-01 01:15:00,0.79092,0.79104,0.7906,0.79095,1652899995.0
2008-10-01 01:30:00,0.79095,0.79165,0.79074,0.79155,1279400000.0
2008-10-01 01:45:00,0.79147,0.79175,0.7912,0.79165,1270800000.0
2008-10-01 02:00:00,0.79175,0.792,0.79125,0.7917,2150200012.0
2008-10-01 02:15:00,0.79165,0.79245,0.7915,0.79245,4010099931.0
2008-10-01 02:30:00,0.79245,0.7927,0.792,0.7927,1290900004.0
2008-10-01 02:45:00,0.7927,0.7936,0.7926,0.7929,3896324000.0
2008-10-01 03:00:00,0.7929,0.79305,0.7916,0.7917,2826700000.0
2008-10-01 03:15:00,0.79175,0.79195,0.79055,0.791,1641200000.0
2008-10-01 03:30:00,0.79095,0.79135,0.7909,0.791,1146400000.0
2008-10-01 03:45:00,0.791,0.7913,0.7909,0.7911,1289900000.0
2008-10-01 04:00:00,0.7912,0.79125,0.7908,0.791,662800000.0
2008-10-01 04:15:00,0.791,0.7912,0.7907,0.79075,2064800000.0
2008-10-01 04:30:00,0.7908,0.7912,0.79045,0.79115,1353400000.0
2008-10-01 04:45:00,0.79115,0.792,0.79105,0.79165,1522400000.0
2008-10-01 05:00:00,0.79165,0.7921,0.79115,0.7919,1462300000.0
2008-10-01 05:15:00,0.7919,0.7923,0.7915,0.79205,2420000000.0
2008-10-01 05:30:00,0.79205,0.7927,0.79205,0.79265,1592600000.0
2008-10-01 05:45:00,0.7926,0.79275,0.79135,0.79185,5458799971.0
2008-10-01 06:00:00,0.79185,0.79185,0.7909,0.7913,3760500015.0
2008-10-01 06:15:00,0.79135,0.79235,0.7913,0.7921,1462599999.0
2008-10-01 06:30:00,0.7921,0.7924,0.79155,0.7917,1093600000.0
2008-10-01 06:45:00,0.7917,0.79195,0.79125,0.7917,4590599967.0
2008-10-01 07:00:00,0.7916,0.7919,0.79075,0.79105,2784399998.0
2008-10-01 07:15:00,0.7911,0.79205,0.79065,0.7916,3833999999.0
2008-10-01 07:30:00,0.7916,0.7917,0.7907,0.79105,2628799999.0
2008-10-01 07:45:00,0.791,0.7919,0.79075,0.7912,2758599999.0
2008-10-01 08:00:00,0.7912,0.7919,0.79055,0.79155,3871700000.0
2008-10-01 08:15:00,0.7915,0.79245,0.7909,0.79135,4053500002.0
2008-10-01 08:30:00,0.7914,0.7914,0.79065,0.791,2593599999.0
2008-10-01 08:45:00,0.79095,0.79285,0.79075,0.7921,6946231999.0
2008-10-01 09:00:00,0.7921,0.7923,0.7912,0.79205,7302900000.0
2008-10-01 09:15:00,0.7921,0.7931,0.7919,0.79265,7323599997.0
2008-10-01 09:30:00,0.79265,0.79335,0.79255,0.79265,12423200000.0
2008-10-01 09:45:00,0.79265,0.79405,0.79255,0.79405,8978699999.0
2008-10-01 10:00:00,0.79405,0.79415,0.7934,0.7937,10277100005.0
2008-10-01 10:15:00,0.7937,0.79435,0.79265,0.7927,11864100002.0
2008-10-01 10:30:00,0.79275,0.7945,0.7927,0.7943,7802700000.0
2008-10-01 10:45:00,0.7943,0.7952,0.79385,0.7944,4639924000.0
2008-10-01 11:00:00,0.79445,0.79445,0.79245,0.794,9251915999.0
2008-10-01 11:15:00,0.794,0.7942,0.79265,0.7931,10195000000.0
2008-10-01 11:30:00,0.79315,0.7937,0.79255,0.7935,10398299999.0
2008-10-01 11:45:00,0.7935,0.7942,0.7931,0.79395,12095597999.0
2008-10-01 12:00:00,0.79395,0.79475,0.7939,0.79395,11612599996.0
2008-10-01 12:15:00,0.79395,0.7944,0.7938,0.7939,8700000000.0
2008-10-01 12:30:00,0.7939,0.79395,0.79295,0.7932,11846000000.0
2008-10-01 12:45:00,0.7932,0.794,0.793,0.7939,11048023999.0
2008-10-01 13:00:00,0.7939,0.794,0.79295,0.7933,12617399997.0
2008-10-01 13:15:00,0.7933,0.79355,0.79295,0.7933,11023500000.0
2008-10-01 13:30:00,0.7933,0.7936,0.79315,0.7936,6389200000.0
2008-10-01 13:45:00,0.79365,0.79375,0.79005,0.79095,8402000000.0
2008-10-01 14:00:00,0.79105,0.792,0.791,0.7918,9457947974.0
2008-10-01 14:15:00,0.7918,0.79205,0.78915,0.7895,11133900002.0
2008-10-01 14:30:00,0.78955,0.79085,0.78955,0.79045,14565848000.0
2008-10-01 14:45:00,0.79045,0.79115,0.7902,0.7908,9442900000.0
2008-10-01 15:00:00,0.79085,0.79205,0.79085,0.79195,9539300000.0
2008-10-01 15:15:00,0.792,0.7923,0.791,0.79185,10500100000.0
2008-10-01 15:30:00,0.79185,0.7926,0.79175,0.79245,7806400000.0
2008-10-01 15:45:00,0.7925,0.79335,0.79245,0.7933,8779499999.0
2008-10-01 16:00:00,0.7933,0.79405,0.7927,0.7933,10290400001.0
2008-10-01 16:15:00,0.7933,0.79415,0.7928,0.79355,11077100004.0
2008-10-01 16:30:00,0.79355,0.794,0.792,0.79205,8871300001.0
2008-10-01 16:45:00,0.79205,0.79215,0.7902,0.791,8500700018.0
2008-10-01 17:00:00,0.7909,0.7911,0.7903,0.7908,9167700032.0
2008-10-01 17:15:00,0.7908,0.79115,0.7904,0.7905,7229600022.0
2008-10-01 17:30:00,0.79045,0.79105,0.79015,0.7907,7831048356.0
2008-10-01 17:45:00,0.7907,0.79075,0.78945,0.7897,16859016108.0
2008-10-01 18:00:00,0.7897,0.79015,0.78915,0.79015,10246715999.0
2008-10-01 18:15:00,0.79015,0.79065,0.7893,0.78965,11767955888.0
2008-10-01 18:30:00,0.7896,0.79035,0.7895,0.78995,10266599885.0
2008-10-01 18:45:00,0.78995,0.79085,0.78935,0.79085,14168299888.0
2008-10-01 19:00:00,0.79085,0.79085,0.7902,0.7906,7029760012.0
2008-10-01 19:15:00,0.7906,0.7907,0.7901,0.7904,7616200024.0
2008-10-01 19:30:00,0.7904,0.791,0.79015,0.7907,8667499987.0
2008-10-01 19:45:00,0.7907,0.79225,0.79055,0.7917,11456399988.0
2008-10-01 20:00:00,0.79165,0.7922,0.79155,0.7921,9902148008.0
2008-10-01 20:15:00,0.7921,0.79245,0.7918,0.7919,6563299992.0
2008-10-01 20:30:00,0.7919,0.7919,0.79125,0.7916,8709199977.0
2008-10-01 20:45:00,0.79165,0.7924,0.7916,0.7921,8809299996.0
2008-10-01 21:00:00,0.7921,0.7923,0.79145,0.7915,7001499959.0
2008-10-01 21:15:00,0.7916,0.7917,0.7911,0.79135,6977899994.0
2008-10-01 21:30:00,0.79135,0.7919,0.79125,0.7919,6227240016.0
2008-10-01 21:45:00,0.7919,0.7919,0.79105,0.79105,3493999997.0
2008-10-01 22:00:00,0.7911,0.7915,0.7907,0.7912,6691567990.0
2008-10-01 22:15:00,0.7912,0.7918,0.79086,0.7913,5782772020.0
2008-10-01 22:30:00,0.7911,0.7913,0.7908,0.7911,7745748103.0
2008-10-01 22:45:00,0.7912,0.7914,0.79095,0.7914,4519748008.0
2008-10-01 23:00:00,0.79135,0.79193,0.79089,0.7916,2656699999.0
2008-10-01 23:15:00,0.7916,0.79225,0.7915,0.79205,4963439950.0
2008-10-01 23:30:00,0.7918,0.79185,0.79089,0.79104,3411640002.0
2008-10-01 23:45:00,0.79105,0.7915,0.79073,0.79108,8235571916.0
2008-10-02 00:00:00,0.7912,0.79145,0.79115,0.79125,419100000.0
2008-10-02 00:15:00,0.7913,0.7918,0.79116,0.7914,4259324011.0
2008-10-02 00:30:00,0.79169,0.7919,0.79112,0.7916,2663524004.0
2008-10-02 00:45:00,0.79155,0.7919,0.7913,0.79185,2012800000.0
2008-10-02 01:00:00,0.7918,0.792,0.79149,0.7919,3949999958.0
2008-10-02 01:15:00,0.7919,0.792,0.79087,0.7911,3313300003.0
2008-10-02 01:30:00,0.7912,0.7915,0.79084,0.79126,1689299998.0
2008-10-02 01:45:00,0.79155,0.79165,0.79074,0.7914,4067800004.0
2008-10-02 02:00:00,0.7914,0.7914,0.7899,0.7903,6956239944.0
2008-10-02 02:15:00,0.7903,0.791,0.78975,0.7907,4192199998.0
2008-10-02 02:30:00,0.7907,0.79095,0.7904,0.7904,4974999999.0
2008-10-02 02:45:00,0.7904,0.7906,0.78955,0.7896,5265400016.0
2008-10-02 03:00:00,0.7896,0.78965,0.78895,0.78935,2574200002.0
2008-10-02 03:15:00,0.78935,0.78975,0.7893,0.7895,4174600033.0
2008-10-02 03:30:00,0.7894,0.7905,0.7892,0.7904,5567324024.0
2008-10-02 03:45:00,0.7904,0.7905,0.789,0.78955,6713800007.0
2008-10-02 04:00:00,0.78955,0.78955,0.78875,0.7888,3056300023.0
2008-10-02 04:15:00,0.7888,0.7897,0.7888,0.7889,1951600000.0
2008-10-02 04:30:00,0.78895,0.78985,0.7889,0.78925,1744900002.0
2008-10-02 04:45:00,0.7893,0.7895,0.78875,0.7893,1566700000.0
2008-10-02 05:00:00,0.7893,0.78965,0.78905,0.78915,2333799978.0
2008-10-02 05:15:00,0.7892,0.7893,0.78865,0.78865,1988300000.0
2008-10-02 05:30:00,0.78875,0.7894,0.78865,0.7892,1105500000.0
2008-10-02 05:45:00,0.78925,0.78945,0.78876,0.7889,2784199996.0
2008-10-02 06:00:00,0.7892,0.78965,0.7892,0.7895,1330000001.0
2008-10-02 06:15:00,0.7896,0.7896,0.78895,0.7891,958800000.0
2008-10-02 06:30:00,0.78905,0.78915,0.7881,0.78835,2904700000.0
2008-10-02 06:45:00,0.78835,0.78875,0.788,0.7886,1679600000.0
2008-10-02 07:00:00,0.7886,0.78875,0.7883,0.7884,4912200011.0
2008-10-02 07:15:00,0.7884,0.789,0.7884,0.78895,4500399981.0
2008-10-02 07:30:00,0.78885,0.78895,0.7878,0.7883,3341400000.0
2008-10-02 07:45:00,0.7883,0.7894,0.78825,0.7889,2854600000.0
2008-10-02 08:00:00,0.7889,0.78925,0.7872,0.78745,4491300005.0
2008-10-02 08:15:00,0.7875,0.7886,0.78745,0.7876,3707799980.0
2008-10-02 08:30:00,0.7876,0.7892,0.7876,0.7885,4880300001.0
2008-10-02 08:45:00,0.7885,0.78925,0.78845,0.7887,3435300000.0
2008-10-02 09:00:00,0.7887,0.78945,0.7884,0.7886,5812400000.0
2008-10-02 09:15:00,0.7886,0.78885,0.7861,0.78715,7022700000.0
2008-10-02 09:30:00,0.7871,0.7878,0.78595,0.7876,3514900000.0
2008-10-02 09:45:00,0.78755,0.7876,0.78625,0.7868,6018000000.0
2008-10-02 10:00:00,0.7868,0.7877,0.7863,0.7869,10095499998.0
2008-10-02 10:15:00,0.7869,0.7875,0.78615,0.7873,10386123980.0
2008-10-02 10:30:00,0.78725,0.7877,0.78665,0.7875,8061500000.0
2008-10-02 10:45:00,0.78745,0.78755,0.78705,0.7872,7261899995.0
2008-10-02 11:00:00,0.7872,0.78835,0.7871,0.7882,8229600000.0
2008-10-02 11:15:00,0.7882,0.7885,0.78735,0.78755,7806700000.0
2008-10-02 11:30:00,0.78755,0.78875,0.7873,0.78865,5971700000.0
2008-10-02 11:45:00,0.7887,0.78945,0.7881,0.7884,7016800000.0
2008-10-02 12:00:00,0.7884,0.7885,0.78765,0.7884,5974900000.0
2008-10-02 12:15:00,0.7884,0.78925,0.7884,0.7888,6511900000.0
2008-10-02 12:30:00,0.7888,0.7889,0.78815,0.78835,5681016002.0
2008-10-02 12:45:00,0.78835,0.78845,0.7876,0.78825,8312716000.0
2008-10-02 13:00:00,0.7883,0.78865,0.78665,0.78665,8211500000.0
2008-10-02 13:15:00,0.78665,0.78745,0.7862,0.78675,8806600000.0
2008-10-02 13:30:00,0.7868,0.7869,0.78555,0.78565,9723099997.0
2008-10-02 13:45:00,0.78585,0.7865,0.7856,0.7864,8609400001.0
2008-10-02 14:00:00,0.7864,0.7874,0.78615,0.7874,6886300000.0
2008-10-02 14:15:00,0.7874,0.7875,0.7865,0.78655,7093232000.0
2008-10-02 14:30:00,0.78655,0.787,0.78325,0.78405,6367600001.0
2008-10-02 14:45:00,0.784,0.78465,0.78265,0.78275,8535416001.0
2008-10-02 15:00:00,0.78275,0.7838,0.78275,0.7834,5064800000.0
2008-10-02 15:15:00,0.78335,0.78395,0.78315,0.7837,4634700001.0
2008-10-02 15:30:00,0.7835,0.78435,0.7835,0.7841,4699700000.0
2008-10-02 15:45:00,0.7841,0.7848,0.78405,0.7844,3981700000.0
2008-10-02 16:00:00,0.78435,0.78565,0.78415,0.78555,4925200000.0
2008-10-02 16:15:00,0.7856,0.7859,0.78505,0.78515,4521000000.0
2008-10-02 16:30:00,0.78515,0.78575,0.7848,0.7848,5155100000.0
2008-10-02 16:45:00,0.7848,0.7859,0.78465,0.785,3530400000.0
2008-10-02 17:00:00,0.785,0.7854,0.78405,0.7841,4359600000.0
2008-10-02 17:15:00,0.78415,0.78465,0.784,0.784,4795824003.0
2008-10-02 17:30:00,0.784,0.7853,0.7838,0.785,6996700000.0
2008-10-02 17:45:00,0.785,0.78515,0.78415,0.78465,4866300000.0
2008-10-02 18:00:00,0.78465,0.78515,0.78405,0.7845,6291500004.0
2008-10-02 18:15:00,0.7845,0.7849,0.7842,0.7844,5485500000.0
2008-10-02 18:30:00,0.7844,0.78475,0.78365,0.7838,4644700000.0
2008-10-02 18:45:00,0.7838,0.78405,0.78315,0.7832,3852800000.0
2008-10-02 19:00:00,0.7832,0.78335,0.78265,0.7831,2470600000.0
2008-10-02 19:15:00,0.7831,0.78385,0.7831,0.78365,1713100000.0
2008-10-02 19:30:00,0.7836,0.7837,0.7826,0.78285,2164200000.0
2008-10-02 19:45:00,0.78285,0.78365,0.7828,0.78345,4552399995.0
2008-10-02 20:00:00,0.78345,0.7841,0.7832,0.78345,4752500000.0
2008-10-02 20:15:00,0.78345,0.78375,0.7832,0.7837,2712500000.0
2008-10-02 20:30:00,0.7837,0.7838,0.7831,0.78315,3540623996.0
2008-10-02 20:45:00,0.78315,0.7834,0.7829,0.783,3051000000.0
2008-10-02 21:00:00,0.783,0.78335,0.78295,0.7833,3020400000.0
2008-10-02 21:15:00,0.7833,0.78345,0.7829,0.7833,2885500000.0
2008-10-02 21:30:00,0.7833,0.78335,0.7825,0.78285,4200100000.0
2008-10-02 21:45:00,0.7829,0.7834,0.7828,0.7829,5120000000.0
2008-10-02 22:00:00,0.7829,0.78335,0.78265,0.7832,2849400000.0
2008-10-02 22:15:00,0.7832,0.7839,0.7831,0.7837,2800900000.0
2008-10-02 22:30:00,0.7837,0.78405,0.7834,0.7835,2665600000.0
2008-10-02 22:45:00,0.7835,0.78355,0.7831,0.78325,1930000000.0
2008-10-02 23:00:00,0.78325,0.7835,0.7824,0.78265,715499999.0
2008-10-02 23:15:00,0.78265,0.7831,0.7825,0.78282,1419200001.0
2008-10-02 23:30:00,0.7828,0.7831,0.78244,0.7828,1389899998.0
2008-10-02 23:45:00,0.78285,0.783,0.78242,0.7828,591600000.0
2008-10-03 00:00:00,0.78285,0.78305,0.78275,0.7829,690400000.0
2008-10-03 00:15:00,0.7829,0.78305,0.7822,0.7822,229600000.0
2008-10-03 00:30:00,0.7823,0.78235,0.78184,0.78215,1181499999.0
2008-10-03 00:45:00,0.78219,0.7826,0.78205,0.7822,720400000.0
2008-10-03 01:00:00,0.7822,0.78275,0.782,0.78205,1115299993.0
2008-10-03 01:15:00,0.78207,0.7824,0.7818,0.7823,4340699997.0
2008-10-03 01:30:00,0.7823,0.7824,0.78185,0.7821,1142100000.0
2008-10-03 01:45:00,0.78185,0.7821,0.78155,0.7817,2133000000.0
2008-10-03 02:00:00,0.78175,0.7821,0.78155,0.78195,597200000.0
2008-10-03 02:15:00,0.782,0.7824,0.7818,0.7823,2160100000.0
2008-10-03 02:30:00,0.7823,0.78235,0.78195,0.78225,1497600000.0
2008-10-03 02:45:00,0.78225,0.7826,0.782,0.78235,3291399999.0
2008-10-03 03:00:00,0.78235,0.7824,0.782,0.78215,1476100000.0
2008-10-03 03:15:00,0.78215,0.783,0.7821,0.78255,1570800000.0
2008-10-03 03:30:00,0.78255,0.7828,0.7822,0.78265,4273100001.0
2008-10-03 03:45:00,0.78265,0.78295,0.7822,0.78285,3596300007.0
2008-10-03 04:00:00,0.78285,0.78305,0.78245,0.78265,1390000000.0
2008-10-03 04:15:00,0.78265,0.78275,0.7821,0.7825,3395524042.0
2008-10-03 04:30:00,0.7825,0.78285,0.78187,0.78206,1611599992.0
2008-10-03 04:45:00,0.7823,0.7823,0.7818,0.78205,975000000.0
2008-10-03 05:00:00,0.78205,0.7829,0.782,0.7829,1315000000.0
2008-10-03 05:15:00,0.78259,0.7829,0.78175,0.7822,1659800000.0
2008-10-03 05:30:00,0.7822,0.78235,0.782,0.7822,870800000.0
2008-10-03 05:45:00,0.7822,0.78285,0.78191,0.78275,1106600000.0
2008-10-03 06:00:00,0.78275,0.7835,0.78255,0.78265,3538999988.0
2008-10-03 06:15:00,0.7826,0.78265,0.7818,0.7821,2396800000.0
2008-10-03 06:30:00,0.7821,0.7824,0.7819,0.78205,2537600000.0
2008-10-03 06:45:00,0.78205,0.7825,0.78195,0.78235,1045900000.0
2008-10-03 07:00:00,0.78235,0.78235,0.7812,0.78185,2750196000.0
2008-10-03 07:15:00,0.78185,0.78305,0.7817,0.78285,1641300000.0
2008-10-03 07:30:00,0.78285,0.783,0.7824,0.7825,3541300001.0
2008-10-03 07:45:00,0.7825,0.7838,0.78215,0.78345,3752500000.0
2008-10-03 08:00:00,0.78345,0.7837,0.7828,0.78335,5571000000.0
2008-10-03 08:15:00,0.78335,0.78365,0.7826,0.78285,5744099998.0
2008-10-03 08:30:00,0.78285,0.7832,0.78275,0.78305,5946700000.0
2008-10-03 08:45:00,0.78305,0.78365,0.78245,0.7835,9567900000.0
2008-10-03 09:00:00,0.7835,0.7837,0.78245,0.78245,11134217919.0
2008-10-03 09:15:00,0.78245,0.7837,0.78245,0.7827,8088900000.0
2008-10-03 09:30:00,0.78265,0.7835,0.7825,0.78285,10241700000.0
2008-10-03 09:45:00,0.78285,0.78285,0.78195,0.7822,6866800000.0
2008-10-03 10:00:00,0.78225,0.7828,0.7816,0.78205,10535416000.0
2008-10-03 10:15:00,0.78205,0.7828,0.78175,0.7822,10153100000.0
2008-10-03 10:30:00,0.78235,0.78365,0.78235,0.78365,11542699998.0
2008-10-03 10:45:00,0.78365,0.78435,0.7834,0.784,11502000000.0
2008-10-03 11:00:00,0.78405,0.78425,0.7836,0.78375,6641300000.0
2008-10-03 11:15:00,0.78375,0.78475,0.78355,0.7842,10310631500.0
2008-10-03 11:30:00,0.7842,0.78435,0.7835,0.78365,9377300000.0
2008-10-03 11:45:00,0.78365,0.78445,0.7836,0.7838,6371000000.0
2008-10-03 12:00:00,0.7838,0.7842,0.7836,0.7838,7596800000.0
2008-10-03 12:15:00,0.7838,0.7841,0.78295,0.78335,7370500000.0
2008-10-03 12:30:00,0.78335,0.7838,0.7826,0.7836,8413400000.0
2008-10-03 12:45:00,0.78365,0.78375,0.78265,0.783,8127400000.0
2008-10-03 13:00:00,0.783,0.78405,0.783,0.78385,7998100000.0
2008-10-03 13:15:00,0.78385,0.7845,0.78315,0.7834,10154072000.0
2008-10-03 13:30:00,0.7834,0.784,0.78325,0.78395,6956400000.0
2008-10-03 13:45:00,0.78395,0.7843,0.78335,0.7839,9273500000.0
2008-10-03 14:00:00,0.7839,0.784,0.78305,0.78345,8148300000.0
2008-10-03 14:15:00,0.78345,0.78345,0.78275,0.7832,8864100000.0
2008-10-03 14:30:00,0.7833,0.7836,0.78185,0.78305,7806200000.0
2008-10-03 14:45:00,0.7831,0.784,0.7825,0.78265,12820499999.0
2008-10-03 15:00:00,0.78265,0.7834,0.78035,0.7812,13263300000.0
2008-10-03 15:15:00,0.78115,0.78135,0.77895,0.7797,8343216000.0
2008-10-03 15:30:00,0.77965,0.77995,0.7781,0.77885,8439999999.0
2008-10-03 15:45:00,0.77885,0.7797,0.77875,0.77875,7710800000.0
2008-10-03 16:00:00,0.77875,0.779,0.77745,0.7778,5428500000.0
2008-10-03 16:15:00,0.7778,0.77795,0.77605,0.77615,7857600001.0
2008-10-03 16:30:00,0.77615,0.77705,0.77535,0.77695,6595024000.0
2008-10-03 16:45:00,0.77695,0.77815,0.77695,0.7779,9135600001.0
2008-10-03 17:00:00,0.77795,0.77825,0.77735,0.77825,7477400000.0
2008-10-03 17:15:00,0.7782,0.7785,0.7776,0.778,9436599997.0
2008-10-03 17:30:00,0.778,0.77875,0.77755,0.77845,9210500000.0
2008-10-03 17:45:00,0.77845,0.77935,0.7784,0.77865,7338000000.0
2008-10-03 18:00:00,0.77865,0.7794,0.778,0.7786,7399900000.0
2008-10-03 18:15:00,0.77855,0.7787,0.778,0.77825,11600000000.0
2008-10-03 18:30:00,0.77825,0.7786,0.7773,0.77775,8020900000.0
2008-10-03 18:45:00,0.77775,0.77855,0.77725,0.77825,5461400000.0
2008-10-03 19:00:00,0.7784,0.77895,0.7781,0.77845,5179700000.0
2008-10-03 19:15:00,0.77845,0.77955,0.77815,0.77835,6657000000.0
2008-10-03 19:30:00,0.7783,0.7787,0.7775,0.7783,5331599997.0
2008-10-03 19:45:00,0.7783,0.7788,0.77715,0.77815,7379000000.0
2008-10-03 20:00:00,0.77815,0.7801,0.7776,0.7794,6867300000.0
2008-10-03 20:15:00,0.7794,0.77955,0.77825,0.7785,6778900000.0
2008-10-03 20:30:00,0.7785,0.7794,0.7774,0.77835,6791143000.0
2008-10-03 20:45:00,0.77835,0.77895,0.778,0.7782,5843000000.0
2008-10-03 21:00:00,0.7782,0.779,0.77795,0.7788,4760400000.0
2008-10-03 21:15:00,0.7788,0.77915,0.7784,0.77875,4479400001.0
2008-10-03 21:30:00,0.77875,0.7789,0.7779,0.778,4704499998.0
2008-10-03 21:45:00,0.77795,0.77805,0.7771,0.77755,5144899998.0
2008-10-03 22:00:00,0.77755,0.7779,0.77725,0.77765,2893600000.0
2008-10-03 22:15:00,0.77765,0.7777,0.777,0.7771,2405499998.0
2008-10-03 22:30:00,0.7771,0.77755,0.77605,0.77735,4943674957.0
2008-10-03 22:45:00,0.77735,0.77805,0.7769,0.77735,6083999972.0
2008-10-05 23:00:00,0.77259,0.77278,0.7715,0.7719,2866299993.0
2008-10-05 23:15:00,0.7718,0.7735,0.7718,0.7731,458500000.0
2008-10-05 23:30:00,0.773,0.7737,0.77255,0.7732,351100000.0
2008-10-05 23:45:00,0.7732,0.7739,0.7725,0.7733,899600000.0
2008-10-06 00:00:00,0.77335,0.77365,0.7724,0.7736,3351099880.0
2008-10-06 00:15:00,0.77365,0.774,0.7731,0.77355,2226700003.0
2008-10-06 00:30:00,0.77365,0.7739,0.7731,0.7735,2690699995.0
2008-10-06 00:45:00,0.77345,0.7737,0.7733,0.7735,2782400003.0
2008-10-06 01:00:00,0.7735,0.7735,0.77205,0.77245,2885200006.0
2008-10-06 01:15:00,0.7724,0.77305,0.77225,0.7725,5300399991.0
2008-10-06 01:30:00,0.7725,0.7729,0.7719,0.772,3214799979.0
2008-10-06 01:45:00,0.772,0.77355,0.7717,0.7726,5278399988.0
2008-10-06 02:00:00,0.77275,0.7736,0.7724,0.7726,4982899998.0
2008-10-06 02:15:00,0.7726,0.77275,0.7715,0.77275,8147000046.0
2008-10-06 02:30:00,0.7727,0.77305,0.77225,0.7727,2201847996.0
2008-10-06 02:45:00,0.7726,0.77335,0.7725,0.7731,3186899995.0
2008-10-06 03:00:00,0.7731,0.7732,0.77215,0.7725,7767500010.0
2008-10-06 03:15:00,0.77245,0.7726,0.77165,0.77215,4133699992.0
2008-10-06 03:30:00,0.7722,0.7727,0.7721,0.7727,2756999998.0
2008-10-06 03:45:00,0.7727,0.773,0.7724,0.77265,3350924001.0
2008-10-06 04:00:00,0.7726,0.77305,0.7725,0.7729,2363499997.0
2008-10-06 04:15:00,0.77295,0.7733,0.77275,0.7733,1747300002.0
2008-10-06 04:30:00,0.7733,0.7741,0.7733,0.7737,3453299979.0
2008-10-06 04:45:00,0.7737,0.774,0.77325,0.77395,4017100006.0
2008-10-06 05:00:00,0.77395,0.77445,0.7737,0.7742,6737300015.0
2008-10-06 05:15:00,0.7741,0.77445,0.77355,0.77405,6518700000.0
2008-10-06 05:30:00,0.7741,0.7746,0.77395,0.7744,3490599992.0
2008-10-06 05:45:00,0.7744,0.7748,0.77395,0.77455,6489800001.0
2008-10-06 06:00:00,0.77455,0.7747,0.7736,0.7747,6200615993.0
2008-10-06 06:15:00,0.7747,0.776,0.7746,0.7751,6394199991.0
2008-10-06 06:30:00,0.775,0.7753,0.77405,0.7745,9228500145.0
2008-10-06 06:45:00,0.77455,0.7751,0.7735,0.7741,5276000000.0
2008-10-06 07:00:00,0.7741,0.77525,0.77395,0.7749,4676800000.0
2008-10-06 07:15:00,0.7749,0.7752,0.77415,0.7743,4197500001.0
2008-10-06 07:30:00,0.7743,0.7745,0.7736,0.774,2925599998.0
2008-10-06 07:45:00,0.77395,0.77425,0.77285,0.7731,6980624017.0
2008-10-06 08:00:00,0.7731,0.7732,0.77135,0.77185,4768899990.0
2008-10-06 08:15:00,0.7719,0.77305,0.77155,0.7729,4132500009.0
2008-10-06 08:30:00,0.7729,0.7737,0.7728,0.7731,10278699990.0
2008-10-06 08:45:00,0.7731,0.77315,0.7711,0.7719,11057399985.0
2008-10-06 09:00:00,0.7719,0.7737,0.77175,0.77275,10730889005.0
2008-10-06 09:15:00,0.77275,0.774,0.7724,0.77315,9210300001.0
2008-10-06 09:30:00,0.77315,0.77335,0.77235,0.7724,8032799998.0
2008-10-06 09:45:00,0.7724,0.7744,0.7724,0.7742,12987299987.0
2008-10-06 10:00:00,0.7742,0.7746,0.7735,0.7742,13975699985.0
2008-10-06 10:15:00,0.7742,0.7756,0.77385,0.7746,12841424017.0
2008-10-06 10:30:00,0.77465,0.77475,0.7728,0.77365,9246000004.0
2008-10-06 10:45:00,0.77365,0.77365,0.77275,0.773,14719599972.0
2008-10-06 11:00:00,0.773,0.773,0.7713,0.77165,12623799992.0
2008-10-06 11:15:00,0.77165,0.77185,0.7701,0.7708,14759600011.0
2008-10-06 11:30:00,0.7708,0.7717,0.7708,0.77125,13103499994.0
2008-10-06 11:45:00,0.77125,0.7717,0.77105,0.77125,15550899976.0
2008-10-06 12:00:00,0.77125,0.7723,0.7712,0.7719,13039600009.0
2008-10-06 12:15:00,0.7719,0.77305,0.7717,0.7729,12052900003.0
2008-10-06 12:30:00,0.7729,0.7735,0.77275,0.77325,12966499991.0
2008-10-06 12:45:00,0.77325,0.77355,0.7722,0.77225,10385699977.0
2008-10-06 13:00:00,0.7723,0.77335,0.772,0.7732,13756799979.0
2008-10-06 13:15:00,0.7732,0.77415,0.7727,0.7736,12009300007.0
2008-10-06 13:30:00,0.7736,0.7744,0.7731,0.7732,10772099991.0
2008-10-06 13:45:00,0.7732,0.7745,0.7732,0.7742,11319199991.0
2008-10-06 14:00:00,0.7742,0.7742,0.77265,0.7728,10697899976.0
2008-10-06 14:15:00,0.77275,0.7735,0.7723,0.77245,16821499993.0
2008-10-06 14:30:00,0.77245,0.77275,0.77215,0.7724,13866399977.0
2008-10-06 14:45:00,0.7724,0.7736,0.7724,0.7736,17676599958.0
2008-10-06 15:00:00,0.7736,0.774,0.7727,0.77325,18142499990.0
2008-10-06 15:15:00,0.77325,0.77455,0.7729,0.77395,14020699996.0
2008-10-06 15:30:00,0.77395,0.7749,0.7738,0.7748,13987823988.0
2008-10-06 15:45:00,0.7748,0.77485,0.7734,0.774,14352600000.0
2008-10-06 16:00:00,0.774,0.7782,0.7739,0.77795,17730999975.0
2008-10-06 16:15:00,0.7779,0.77975,0.77665,0.77925,16314963972.0
2008-10-06 16:30:00,0.77925,0.7793,0.77635,0.77725,11299000006.0
2008-10-06 16:45:00,0.77725,0.77845,0.7754,0.7783,11515799999.0
2008-10-06 17:00:00,0.7783,0.77835,0.7759,0.7779,14371099998.0
2008-10-06 17:15:00,0.7779,0.77865,0.7773,0.77825,14523299999.0
2008-10-06 17:30:00,0.77835,0.7784,0.7773,0.77765,10082347998.0
2008-10-06 17:45:00,0.77765,0.77855,0.77695,0.77735,11492300004.0
2008-10-06 18:00:00,0.77735,0.7779,0.77675,0.77685,8119124003.0
2008-10-06 18:15:00,0.77685,0.777,0.77565,0.77625,5855500001.0
2008-10-06 18:30:00,0.7763,0.77715,0.77575,0.77665,4587824002.0
2008-10-06 18:45:00,0.77655,0.7771,0.77595,0.7771,7202300008.0
2008-10-06 19:00:00,0.7771,0.7772,0.7758,0.7758,3912200005.0
2008-10-06 19:15:00,0.7758,0.7759,0.77465,0.775,4974300012.0
2008-10-06 19:30:00,0.775,0.77585,0.77495,0.775,4763100008.0
2008-10-06 19:45:00,0.775,0.77615,0.7749,0.7758,5907900011.0
2008-10-06 20:00:00,0.7758,0.77585,0.77505,0.77515,3725000000.0
2008-10-06 20:15:00,0.7752,0.77615,0.7751,0.77545,5194500000.0
2008-10-06 20:30:00,0.77545,0.77625,0.775,0.77515,6006099998.0
2008-10-06 20:45:00,0.77515,0.77535,0.7738,0.77385,3148099999.0
2008-10-06 21:00:00,0.77385,0.77445,0.7736,0.7736,1591200000.0
2008-10-06 21:15:00,0.7737,0.77445,0.77325,0.77365,3722000000.0
2008-10-06 21:30:00,0.7737,0.7744,0.7727,0.77415,3277600000.0
2008-10-06 21:45:00,0.77415,0.77485,0.77345,0.77415,6468024000.0
2008-10-06 22:00:00,0.77425,0.7756,0.77385,0.7754,3263500002.0
2008-10-06 22:15:00,0.77545,0.7758,0.7751,0.7758,2290200000.0
2008-10-06 22:30:00,0.7758,0.77615,0.775,0.7751,3148799995.0
2008-10-06 22:45:00,0.7751,0.7753,0.77375,0.7741,2532200000.0
2008-10-06 23:00:00,0.77395,0.77455,0.7733,0.77405,1441600005.0
2008-10-06 23:15:00,0.7741,0.7741,0.7732,0.7739,13643399913.0
2008-10-06 23:30:00,0.774,0.77505,0.77365,0.774,3729315978.0
2008-10-06 23:45:00,0.7741,0.7741,0.7732,0.7733,2429300006.0
2008-10-07 00:00:00,0.77335,0.77375,0.77312,0.7733,406300000.0
2008-10-07 00:15:00,0.7733,0.77375,0.7733,0.7737,261200000.0
2008-10-07 00:30:00,0.7737,0.77415,0.77345,0.77405,964800000.0
2008-10-07 00:45:00,0.77405,0.775,0.77405,0.7746,773700000.0
2008-10-07 01:00:00,0.7746,0.7752,0.7745,0.7749,2482699989.0
2008-10-07 01:15:00,0.7749,0.7753,0.7744,0.77505,3910599920.0
2008-10-07 01:30:00,0.77505,0.77535,0.77495,0.7752,384400000.0
2008-10-07 01:45:00,0.7752,0.77565,0.77515,0.7754,651700000.0
2008-10-07 02:00:00,0.77535,0.77585,0.7752,0.7756,2476800006.0
2008-10-07 02:15:00,0.7756,0.77575,0.7749,0.7751,2737300007.0
2008-10-07 02:30:00,0.775,0.7751,0.7747,0.77475,2358399998.0
2008-10-07 02:45:00,0.77475,0.77495,0.77435,0.7746,4305300003.0
2008-10-07 03:00:00,0.7746,0.77475,0.77385,0.77435,5801200019.0
2008-10-07 03:15:00,0.77435,0.77495,0.77435,0.77455,7623899953.0
2008-10-07 03:30:00,0.77455,0.7749,0.7741,0.7744,1741400000.0
2008-10-07 03:45:00,0.77445,0.7747,0.7739,0.77405,2025800012.0
2008-10-07 04:00:00,0.7741,0.77445,0.7741,0.77425,3048799992.0
2008-10-07 04:15:00,0.7743,0.7746,0.7741,0.77425,1543300000.0
2008-10-07 04:30:00,0.77425,0.7743,0.77345,0.77345,1358400000.0
2008-10-07 04:45:00,0.7736,0.77395,0.77345,0.77395,796000000.0
2008-10-07 05:00:00,0.7739,0.7743,0.77355,0.77365,3451100001.0
2008-10-07 05:15:00,0.77365,0.7741,0.77325,0.7737,1342400000.0
2008-10-07 05:30:00,0.7737,0.7746,0.77195,0.77225,5715799966.0
2008-10-07 05:45:00,0.7722,0.77475,0.77125,0.7735,6897615998.0
2008-10-07 06:00:00,0.7735,0.77355,0.77195,0.77195,3877100002.0
2008-10-07 06:15:00,0.77195,0.7729,0.77145,0.7725,5104500007.0
2008-10-07 06:30:00,0.7725,0.7725,0.7714,0.77205,4594699937.0
2008-10-07 06:45:00,0.77172,0.7742,0.77167,0.77285,2701799990.0
2008-10-07 07:00:00,0.7727,0.7737,0.77265,0.773,1964899983.0
2008-10-07 07:15:00,0.773,0.7742,0.7729,0.77375,3259800004.0
2008-10-07 07:30:00,0.77375,0.77405,0.77265,0.77325,1482800000.0
2008-10-07 07:45:00,0.77325,0.774,0.7728,0.7738,841999999.0
2008-10-07 08:00:00,0.7738,0.77475,0.77345,0.7746,1792000000.0
2008-10-07 08:15:00,0.7746,0.77495,0.77405,0.7743,4814799999.0
2008-10-07 08:30:00,0.77425,0.7757,0.774,0.7748,11888500001.0
2008-10-07 08:45:00,0.7749,0.7752,0.77445,0.7748,10008424005.0
2008-10-07 09:00:00,0.77475,0.77545,0.77455,0.77515,11317612481.0
2008-10-07 09:15:00,0.7752,0.7767,0.77515,0.77615,16985400060.0
2008-10-07 09:30:00,0.77615,0.7763,0.77465,0.775,14774000022.0
2008-10-07 09:45:00,0.775,0.7783,0.775,0.77785,10093599001.0
2008-10-07 10:00:00,0.77785,0.78105,0.77765,0.78035,13953500001.0
2008-10-07 10:15:00,0.78035,0.78075,0.7783,0.77965,11456199999.0
2008-10-07 10:30:00,0.77965,0.78125,0.779,0.78085,12202699998.0
2008-10-07 10:45:00,0.78085,0.781,0.77975,0.7804,8972215999.0
2008-10-07 11:00:00,0.78035,0.78045,0.7782,0.77845,7205899999.0
2008-10-07 11:15:00,0.77845,0.77925,0.77835,0.779,10184500000.0
2008-10-07 11:30:00,0.77905,0.7791,0.7782,0.7788,9654800000.0
2008-10-07 11:45:00,0.7788,0.77965,0.77845,0.77855,12338300000.0
2008-10-07 12:00:00,0.77855,0.7796,0.77855,0.7793,11626000000.0
2008-10-07 12:15:00,0.77925,0.7799,0.77885,0.77895,11937924000.0
2008-10-07 12:30:00,0.77895,0.7791,0.7783,0.7783,8443000000.0
2008-10-07 12:45:00,0.7783,0.7791,0.7778,0.7791,9376200000.0
2008-10-07 13:00:00,0.7791,0.7796,0.7785,0.77865,9793500001.0
2008-10-07 13:15:00,0.77865,0.7791,0.7783,0.7788,10784300002.0
2008-10-07 13:30:00,0.77885,0.77885,0.77775,0.7783,8910724000.0
2008-10-07 13:45:00,0.7783,0.7786,0.77655,0.7769,9193700000.0
2008-10-07 14:00:00,0.7769,0.7775,0.77615,0.77745,11080100000.0
2008-10-07 14:15:00,0.7774,0.77845,0.7772,0.77765,13196400000.0
2008-10-07 14:30:00,0.7777,0.77805,0.77615,0.7766,11508300000.0
2008-10-07 14:45:00,0.7766,0.77765,0.77635,0.77705,11128800000.0
2008-10-07 15:00:00,0.77715,0.7788,0.7768,0.7785,6244900000.0
2008-10-07 15:15:00,0.7785,0.779,0.77675,0.77735,7615600000.0
2008-10-07 15:30:00,0.7772,0.7791,0.77705,0.77855,7722800000.0
2008-10-07 15:45:00,0.77855,0.7786,0.7766,0.77725,7865100000.0
2008-10-07 16:00:00,0.77725,0.7774,0.776,0.7765,7240200000.0
2008-10-07 16:15:00,0.7765,0.77725,0.77635,0.77715,12767000000.0
2008-10-07 16:30:00,0.7771,0.7777,0.7766,0.7771,8198599998.0
2008-10-07 16:45:00,0.7771,0.7773,0.7743,0.7749,7513200000.0
2008-10-07 17:00:00,0.77495,0.77585,0.7745,0.77495,8757200000.0
2008-10-07 17:15:00,0.77495,0.7751,0.77415,0.7743,8861400000.0
2008-10-07 17:30:00,0.7743,0.7757,0.7742,0.77525,7706100000.0
2008-10-07 17:45:00,0.7753,0.7759,0.7746,0.7759,9260700000.0
2008-10-07 18:00:00,0.7759,0.77655,0.77555,0.7763,7281900000.0
2008-10-07 18:15:00,0.7763,0.778,0.7762,0.777,10054916000.0
2008-10-07 18:30:00,0.777,0.7781,0.7765,0.77795,10717000000.0
2008-10-07 18:45:00,0.77795,0.77895,0.7775,0.7787,9046700000.0
2008-10-07 19:00:00,0.77865,0.7789,0.7772,0.7787,7408916000.0
2008-10-07 19:15:00,0.7787,0.77985,0.7784,0.77975,5364600000.0
2008-10-07 19:30:00,0.77975,0.78025,0.77805,0.77805,7348099999.0
2008-10-07 19:45:00,0.77805,0.779,0.7777,0.7787,7573916000.0
2008-10-07 20:00:00,0.77875,0.77975,0.77825,0.7789,5488600000.0
2008-10-07 20:15:00,0.77885,0.77935,0.77755,0.7779,4953200000.0
2008-10-07 20:30:00,0.7779,0.7782,0.7768,0.77715,3696300000.0
2008-10-07 20:45:00,0.7771,0.7796,0.7771,0.7792,5989600001.0
2008-10-07 21:00:00,0.7792,0.77925,0.7783,0.77855,2589100000.0
2008-10-07 21:15:00,0.77855,0.77885,0.7783,0.77845,2757100000.0
2008-10-07 21:30:00,0.77845,0.77905,0.77835,0.77875,3118400000.0
2008-10-07 21:45:00,0.77875,0.77965,0.77855,0.7789,3221800000.0
2008-10-07 22:00:00,0.7788,0.779,0.77855,0.77875,1723100000.0
2008-10-07 22:15:00,0.77875,0.77885,0.7783,0.7786,2333200000.0
2008-10-07 22:30:00,0.7786,0.77865,0.77825,0.77845,1467000000.0
2008-10-07 22:45:00,0.7785,0.77855,0.77815,0.77835,1212200000.0
2008-10-07 23:00:00,0.77835,0.77863,0.77788,0.7781,1693500012.0
2008-10-07 23:15:00,0.77805,0.7785,0.7778,0.7784,685700000.0
2008-10-07 23:30:00,0.77835,0.7789,0.77779,0.7782,1518299998.0
2008-10-07 23:45:00,0.7782,0.7782,0.77719,0.7776,3614800011.0
2008-10-08 00:00:00,0.7776,0.7777,0.7772,0.77755,1142799992.0
2008-10-08 00:15:00,0.77755,0.7782,0.77734,0.77815,762600000.0
2008-10-08 00:30:00,0.77815,0.7782,0.7778,0.7779,2014599998.0
2008-10-08 00:45:00,0.7779,0.77825,0.77775,0.7782,2384600002.0
2008-10-08 01:00:00,0.77815,0.7784,0.7779,0.778,3223699965.0
2008-10-08 01:15:00,0.778,0.77815,0.7771,0.7775,5065499985.0
2008-10-08 01:30:00,0.7775,0.77805,0.77675,0.7772,8824048008.0
2008-10-08 01:45:00,0.7772,0.77745,0.7766,0.77695,3102199998.0
2008-10-08 02:00:00,0.77695,0.7775,0.7767,0.7772,1765200000.0
2008-10-08 02:15:00,0.7772,0.7777,0.77695,0.7775,1376300000.0
2008-10-08 02:30:00,0.7775,0.77765,0.777,0.7772,2470100004.0
2008-10-08 02:45:00,0.7771,0.77805,0.7771,0.77775,5633899986.0
2008-10-08 03:00:00,0.77775,0.778,0.77585,0.7759,2756524000.0
2008-10-08 03:15:00,0.7759,0.77635,0.7759,0.77605,1869700000.0
2008-10-08 03:30:00,0.77605,0.7761,0.77525,0.7755,3540123999.0
2008-10-08 03:45:00,0.7755,0.7759,0.7755,0.7758,1485300000.0
2008-10-08 04:00:00,0.77575,0.7761,0.7754,0.77585,2499300000.0
2008-10-08 04:15:00,0.77585,0.77595,0.77565,0.7759,893900000.0
2008-10-08 04:30:00,0.7759,0.7761,0.7754,0.77545,1673700000.0
2008-10-08 04:45:00,0.77545,0.77555,0.77515,0.77525,1981099999.0
2008-10-08 05:00:00,0.77525,0.7754,0.7752,0.77535,1320499997.0
2008-10-08 05:15:00,0.7754,0.7756,0.77511,0.77545,993400000.0
2008-10-08 05:30:00,0.7754,0.7758,0.77516,0.7758,825400000.0
2008-10-08 05:45:00,0.7758,0.77635,0.7757,0.7761,2372700000.0
2008-10-08 06:00:00,0.7761,0.77695,0.7757,0.7769,3822300004.0
2008-10-08 06:15:00,0.77685,0.7771,0.77605,0.77625,3149499996.0
2008-10-08 06:30:00,0.7763,0.7768,0.77475,0.7748,6078605002.0
2008-10-08 06:45:00,0.7749,0.77625,0.7748,0.77575,3846300000.0
2008-10-08 07:00:00,0.7758,0.77695,0.77505,0.7763,4886000001.0
2008-10-08 07:15:00,0.77635,0.7781,0.77595,0.7764,4801800000.0
2008-10-08 07:30:00,0.7764,0.7773,0.77545,0.77665,7867813010.0
2008-10-08 07:45:00,0.7766,0.7783,0.77655,0.7777,6078300014.0
2008-10-08 08:00:00,0.7777,0.77805,0.77625,0.7766,2898700000.0
2008-10-08 08:15:00,0.7766,0.77815,0.7764,0.77655,4165000001.0
2008-10-08 08:30:00,0.7766,0.77665,0.77225,0.7725,7035700005.0
2008-10-08 08:45:00,0.77245,0.77375,0.77165,0.77355,5149900001.0
2008-10-08 09:00:00,0.7736,0.77595,0.7731,0.7745,6224700011.0
2008-10-08 09:15:00,0.7745,0.77745,0.7741,0.77745,6397000001.0
2008-10-08 09:30:00,0.77745,0.7785,0.7773,0.77775,5194200000.0
2008-10-08 09:45:00,0.7778,0.77825,0.7771,0.7781,12950899915.0
2008-10-08 10:00:00,0.778,0.7785,0.7768,0.7779,30599999745.0
2008-10-08 10:15:00,0.7778,0.7783,0.7764,0.7773,30599999745.0
2008-10-08 10:30:00,0.7774,0.7775,0.7755,0.7769,30599999745.0
2008-10-08 10:45:00,0.7768,0.7778,0.7761,0.7778,30599999745.0
2008-10-08 11:00:00,0.7777,0.7781,0.7768,0.7775,30599999745.0
2008-10-08 11:15:00,0.7774,0.783,0.7769,0.7827,30599999745.0
2008-10-08 11:30:00,0.7826,0.7828,0.7802,0.7819,30599999745.0
2008-10-08 11:45:00,0.782,0.7825,0.7806,0.7807,30599999745.0
2008-10-08 12:00:00,0.7808,0.7813,0.7802,0.7809,30599999745.0
2008-10-08 12:15:00,0.7808,0.7811,0.7794,0.7798,30599999745.0
2008-10-08 12:30:00,0.7797,0.78,0.7791,0.7797,30599999745.0
2008-10-08 12:45:00,0.7796,0.7806,0.7795,0.7802,30599999745.0
2008-10-08 13:00:00,0.7803,0.7824,0.7779,0.78,30599999745.0
2008-10-08 13:15:00,0.7799,0.7824,0.7786,0.7817,30599999745.0
2008-10-08 13:30:00,0.7816,0.7823,0.7812,0.7818,30599999745.0
2008-10-08 13:45:00,0.7819,0.7822,0.7812,0.7816,30599999745.0
2008-10-08 14:00:00,0.7815,0.7816,0.7804,0.7808,30599999745.0
2008-10-08 14:15:00,0.7809,0.7813,0.7789,0.7792,30599999745.0
2008-10-08 14:30:00,0.7793,0.7807,0.7788,0.7803,30599999745.0
2008-10-08 14:45:00,0.7804,0.7814,0.78,0.7812,30599999745.0
2008-10-08 15:00:00,0.7811,0.7819,0.7806,0.7814,30599999745.0
2008-10-08 15:15:00,0.7813,0.7818,0.7806,0.7818,30599999745.0
2008-10-08 15:30:00,0.7819,0.7845,0.7814,0.7842,30599999745.0
2008-10-08 15:45:00,0.7844,0.7873,0.7838,0.7869,30599999745.0
2008-10-08 16:00:00,0.787,0.7879,0.7863,0.7879,30599999745.0
2008-10-08 16:15:00,0.7881,0.7884,0.787,0.7874,30599999745.0
2008-10-08 16:30:00,0.7875,0.7875,0.7855,0.7858,30599999745.0
2008-10-08 16:45:00,0.7856,0.7882,0.7856,0.7871,30599999745.0
2008-10-08 17:00:00,0.7868,0.7892,0.7866,0.7891,30599999745.0
2008-10-08 17:15:00,0.789,0.7906,0.7886,0.7902,28331399871.0
2008-10-08 17:30:00,0.79015,0.7914,0.7894,0.7913,31825300355.0
2008-10-08 17:45:00,0.7914,0.7916,0.7901,0.7902,32083500390.0
2008-10-08 18:00:00,0.7903,0.7906,0.7896,0.7896,32083500390.0
2008-10-08 18:15:00,0.7898,0.7916,0.7895,0.7916,32083500390.0
2008-10-08 18:30:00,0.7915,0.7922,0.791,0.792,32083500390.0
2008-10-08 18:45:00,0.7921,0.7923,0.7903,0.7903,32083500390.0
2008-10-08 19:00:00,0.7904,0.7918,0.7896,0.7917,32083500390.0
2008-10-08 19:15:00,0.7918,0.7927,0.7914,0.792,32083500390.0
2008-10-08 19:30:00,0.7921,0.7932,0.7919,0.7929,32083500390.0
2008-10-08 19:45:00,0.793,0.7939,0.7927,0.7936,32083500390.0
2008-10-08 20:00:00,0.7935,0.7937,0.7924,0.7933,32083500390.0
2008-10-08 20:15:00,0.7934,0.7937,0.7926,0.7933,27681500225.0
2008-10-08 20:30:00,0.7932,0.7934,0.791,0.7912,18877499895.0
2008-10-08 20:45:00,0.7913,0.7916,0.7904,0.7911,18877499895.0
2008-10-08 21:00:00,0.791,0.7915,0.7903,0.7906,18877499895.0
2008-10-08 21:15:00,0.7908,0.7908,0.7898,0.7906,18877499895.0
2008-10-08 21:30:00,0.7905,0.791,0.7901,0.7906,18877499895.0
2008-10-08 21:45:00,0.7905,0.7913,0.7902,0.7909,8127900051.0
2008-10-08 22:00:00,0.7908,0.791,0.7898,0.7903,5542700048.0
2008-10-08 22:15:00,0.7902,0.7906,0.7898,0.7903,5659500000.0
2008-10-08 22:30:00,0.7904,0.7904,0.7895,0.7901,5659500000.0
2008-10-08 22:45:00,0.7902,0.7904,0.7886,0.789,5659500000.0
2008-10-08 23:00:00,0.78875,0.7897,0.7883,0.78865,7635100016.0
2008-10-08 23:15:00,0.7889,0.7893,0.78825,0.7892,12337499957.0
2008-10-08 23:30:00,0.7892,0.79012,0.7883,0.7896,18514200040.0
2008-10-08 23:45:00,0.7895,0.7896,0.7881,0.7887,18028999917.0
2008-10-09 00:00:00,0.7888,0.7891,0.7885,0.7889,12478363996.0
2008-10-09 00:15:00,0.7889,0.7893,0.7884,0.7888,15058432073.0
2008-10-09 00:30:00,0.7889,0.7894,0.78835,0.7887,19891599930.0
2008-10-09 00:45:00,0.7886,0.78925,0.7885,0.7891,25594900023.0
2008-10-09 01:00:00,0.7891,0.7897,0.78845,0.78945,17686776093.0
2008-10-09 01:15:00,0.7896,0.7906,0.7892,0.7899,28919499841.0
2008-10-09 01:30:00,0.7898,0.7906,0.7896,0.7899,28841891805.0
2008-10-09 01:45:00,0.7903,0.79065,0.7899,0.7901,17813296026.0
2008-10-09 02:00:00,0.7899,0.7905,0.7896,0.7898,10651399955.0
2008-10-09 02:15:00,0.7899,0.79,0.7892,0.7894,20129799988.0
2008-10-09 02:30:00,0.7895,0.7908,0.7895,0.7901,25955099865.0
2008-10-09 02:45:00,0.79,0.7906,0.7895,0.7904,30199499811.0
2008-10-09 03:00:00,0.7902,0.7913,0.79,0.7906,31618499865.0
2008-10-09 03:15:00,0.7908,0.791,0.7895,0.7902,21188331819.0
2008-10-09 03:30:00,0.7905,0.7906,0.7892,0.7901,17765999790.0
2008-10-09 03:45:00,0.79,0.7913,0.7898,0.7906,23285999934.0
2008-10-09 04:00:00,0.7905,0.7914,0.7902,0.7906,24665999970.0
2008-10-09 04:15:00,0.7905,0.7906,0.7891,0.7902,25567800040.0
2008-10-09 04:30:00,0.7901,0.7912,0.7898,0.7908,31429500495.0
2008-10-09 04:45:00,0.7906,0.7912,0.7903,0.7906,24259700135.0
2008-10-09 05:00:00,0.7909,0.7913,0.7905,0.79115,21071079935.0
2008-10-09 05:15:00,0.7913,0.7921,0.7912,0.7917,24424880036.0
2008-10-09 05:30:00,0.7916,0.7922,0.7899,0.7905,20459899836.0
2008-10-09 05:45:00,0.7906,0.7919,0.7898,0.7911,21681655987.0
2008-10-09 06:00:00,0.7912,0.792,0.791,0.79125,26785611855.0
2008-10-09 06:15:00,0.7913,0.7921,0.7906,0.7915,24402899744.0
2008-10-09 06:30:00,0.7916,0.792,0.7909,0.7912,28280699949.0
2008-10-09 06:45:00,0.7913,0.792,0.7912,0.7916,12174699998.0
2008-10-09 07:00:00,0.792,0.7932,0.7912,0.7927,20148600225.0
2008-10-09 07:15:00,0.7928,0.7933,0.7926,0.7931,26139000111.0
2008-10-09 07:30:00,0.793,0.7931,0.7925,0.7926,27510731907.0
2008-10-09 07:45:00,0.7927,0.793,0.7916,0.7924,10582499895.0
2008-10-09 08:00:00,0.7923,0.7936,0.7923,0.7928,14775599922.0
2008-10-09 08:15:00,0.7927,0.7946,0.7926,0.7945,31548000030.0
2008-10-09 08:30:00,0.7944,0.7945,0.7933,0.7936,31548000030.0
2008-10-09 08:45:00,0.7935,0.7936,0.7925,0.7933,31548000030.0
2008-10-09 09:00:00,0.7934,0.7936,0.7926,0.7931,31548000030.0
2008-10-09 09:15:00,0.793,0.7933,0.7922,0.793,31548000030.0
2008-10-09 09:30:00,0.7931,0.7941,0.7931,0.7939,31548000030.0
2008-10-09 09:45:00,0.794,0.7949,0.7936,0.7942,31548000030.0
2008-10-09 10:00:00,0.7941,0.7954,0.7936,0.795,31548000030.0
2008-10-09 10:15:00,0.7951,0.7952,0.7936,0.7949,31548000030.0
2008-10-09 10:30:00,0.795,0.7957,0.7942,0.7944,31548000030.0
2008-10-09 10:45:00,0.7943,0.7947,0.7937,0.7945,31548000030.0
2008-10-09 11:00:00,0.7946,0.7947,0.7932,0.7933,31548000030.0
2008-10-09 11:15:00,0.7934,0.7944,0.7926,0.7926,31548000030.0
2008-10-09 11:30:00,0.7927,0.7936,0.7925,0.7931,31548000030.0
2008-10-09 11:45:00,0.793,0.7935,0.7921,0.7928,31548000030.0
2008-10-09 12:00:00,0.7929,0.7931,0.792,0.7925,31548000030.0
2008-10-09 12:15:00,0.7924,0.7948,0.792,0.7941,31548000030.0
2008-10-09 12:30:00,0.794,0.7941,0.792,0.7921,31548000030.0
2008-10-09 12:45:00,0.792,0.7922,0.7909,0.7918,31548000030.0
2008-10-09 13:00:00,0.7916,0.7928,0.7912,0.7913,31548000030.0
2008-10-09 13:15:00,0.7912,0.7913,0.7896,0.7902,31548000030.0
2008-10-09 13:30:00,0.7903,0.7907,0.7898,0.7898,30565600006.0
2008-10-09 13:45:00,0.7899,0.7899,0.7882,0.7882,24179999850.0
2008-10-09 14:00:00,0.7883,0.7898,0.7883,0.7896,24179999850.0
2008-10-09 14:15:00,0.7895,0.7897,0.7887,0.7894,24179999850.0
2008-10-09 14:30:00,0.7893,0.7904,0.789,0.79,24179999850.0
2008-10-09 14:45:00,0.7901,0.7904,0.7898,0.7901,24179999850.0
2008-10-09 15:00:00,0.79,0.7904,0.7881,0.7883,24179999850.0
2008-10-09 15:15:00,0.7884,0.7885,0.7872,0.7874,24179999850.0
2008-10-09 15:30:00,0.7873,0.7882,0.7868,0.7873,24179999850.0
2008-10-09 15:45:00,0.7874,0.7881,0.7871,0.7874,24179999850.0
2008-10-09 16:00:00,0.7873,0.7874,0.7859,0.787,24179999850.0
2008-10-09 16:15:00,0.7871,0.7899,0.7866,0.7892,24179999850.0
2008-10-09 16:30:00,0.7891,0.7913,0.7891,0.7908,24179999850.0
2008-10-09 16:45:00,0.7909,0.7919,0.7907,0.7917,24179999850.0
2008-10-09 17:00:00,0.7916,0.7921,0.791,0.7919,22567999860.0
2008-10-09 17:15:00,0.7918,0.7922,0.791,0.7913,24179999850.0
2008-10-09 17:30:00,0.7912,0.7929,0.7912,0.7924,24179999850.0
2008-10-09 17:45:00,0.7923,0.7931,0.7923,0.7925,24179999850.0
2008-10-09 18:00:00,0.7924,0.7944,0.7924,0.7941,24179999850.0
2008-10-09 18:15:00,0.7943,0.7953,0.7941,0.7942,22567999860.0
2008-10-09 18:30:00,0.7943,0.7944,0.7931,0.7935,24179999850.0
2008-10-09 18:45:00,0.7936,0.7937,0.7929,0.7933,24179999850.0
2008-10-09 19:00:00,0.7932,0.7933,0.7925,0.7925,24179999850.0
2008-10-09 19:15:00,0.7924,0.7928,0.7918,0.7922,22567999860.0
2008-10-09 19:30:00,0.7923,0.7925,0.792,0.7923,22567999860.0
2008-10-09 19:45:00,0.7924,0.7941,0.7923,0.7936,24179999850.0
2008-10-09 20:00:00,0.7937,0.794,0.7931,0.7935,24179999850.0
2008-10-09 20:15:00,0.7934,0.7936,0.7924,0.7935,24179999850.0
2008-10-09 20:30:00,0.7934,0.7948,0.7933,0.7944,24179999850.0
2008-10-09 20:45:00,0.7942,0.7947,0.7934,0.7943,24179999850.0
2008-10-09 21:00:00,0.7942,0.7944,0.7929,0.7934,24179999850.0
2008-10-09 21:15:00,0.7935,0.7952,0.7929,0.793,24179999850.0
2008-10-09 21:30:00,0.7928,0.7951,0.7927,0.7946,24179999850.0
2008-10-09 21:45:00,0.7947,0.797,0.7945,0.7967,24179999850.0
2008-10-09 22:00:00,0.7969,0.797,0.7961,0.7969,24179999850.0
2008-10-09 22:15:00,0.7967,0.797,0.7955,0.7966,17586500121.0
2008-10-09 22:30:00,0.7965,0.7966,0.7951,0.7957,22362800230.0
2008-10-09 22:45:00,0.7956,0.7959,0.7953,0.7956,18644264002.0
2008-10-09 23:00:00,0.79555,0.7961,0.795,0.796,12703099873.0
2008-10-09 23:15:00,0.7959,0.7966,0.7952,0.79555,18348016044.0
2008-10-09 23:30:00,0.7957,0.796,0.79495,0.795,15513995964.0
2008-10-09 23:45:00,0.795,0.7958,0.79482,0.79525,5443500038.0
2008-10-10 00:00:00,0.7953,0.796,0.7951,0.7959,11261164158.0
2008-10-10 00:15:00,0.7958,0.7962,0.7952,0.7954,22265200094.0
2008-10-10 00:30:00,0.7955,0.7961,0.79527,0.7958,16772099902.0
2008-10-10 00:45:00,0.7959,0.7962,0.7952,0.7959,16458899934.0
2008-10-10 01:00:00,0.796,0.7963,0.7953,0.7955,23357400266.0
2008-10-10 01:15:00,0.7952,0.796,0.7949,0.7954,22737600051.0
2008-10-10 01:30:00,0.7953,0.7966,0.7951,0.796,21186555810.0
2008-10-10 01:45:00,0.7961,0.7967,0.7954,0.7963,18366479985.0
2008-10-10 02:00:00,0.7962,0.7976,0.7961,0.7975,18366479985.0
2008-10-10 02:15:00,0.7974,0.7977,0.7956,0.7967,21092919933.0
2008-10-10 02:30:00,0.7969,0.7976,0.7967,0.7973,29433587670.0
2008-10-10 02:45:00,0.7973,0.7974,0.796,0.79665,23654999970.0
2008-10-10 03:00:00,0.7969,0.7975,0.79605,0.7974,24347499931.0
2008-10-10 03:15:00,0.7975,0.7977,0.7961,0.7965,31204499805.0
2008-10-10 03:30:00,0.7966,0.7977,0.7963,0.7971,31204499805.0
2008-10-10 03:45:00,0.79695,0.7977,0.7968,0.7974,17565916002.0
2008-10-10 04:00:00,0.7975,0.7985,0.7974,0.7978,26351599992.0
2008-10-10 04:15:00,0.7979,0.799,0.7979,0.7982,3904499940.0
2008-10-10 04:30:00,0.7983,0.799,0.7983,0.7987,8202299857.0
2008-10-10 04:45:00,0.7987,0.7988,0.7981,0.7986,9776000065.0
2008-10-10 05:00:00,0.7985,0.7987,0.7975,0.7979,15210900069.0
2008-10-10 05:15:00,0.7977,0.7982,0.7972,0.7975,23007600120.0
2008-10-10 05:30:00,0.7974,0.798,0.7972,0.7977,28759500150.0
2008-10-10 05:45:00,0.7976,0.799,0.7973,0.799,14175876063.0
2008-10-10 06:00:00,0.7989,0.7997,0.7982,0.7993,11487240045.0
2008-10-10 06:15:00,0.7992,0.7997,0.7987,0.7995,14706888051.0
2008-10-10 06:30:00,0.7994,0.7996,0.7987,0.7994,25746448070.0
2008-10-10 06:45:00,0.7993,0.8049,0.7992,0.8037,27585480075.0
2008-10-10 07:00:00,0.8034,0.8039,0.8026,0.8032,18181359971.0
2008-10-10 07:15:00,0.8033,0.8034,0.8025,0.8026,14637599826.0
2008-10-10 07:30:00,0.8027,0.8027,0.8022,0.8026,23014000015.0
2008-10-10 07:45:00,0.8025,0.8031,0.8017,0.8026,26398400084.0
2008-10-10 08:00:00,0.8025,0.8043,0.8024,0.8025,26097648002.0
2008-10-10 08:15:00,0.8026,0.803,0.801,0.802,29379960030.0
2008-10-10 08:30:00,0.8019,0.803,0.8005,0.801,29379960030.0
2008-10-10 08:45:00,0.8011,0.8037,0.8008,0.8019,29379960030.0
2008-10-10 09:00:00,0.802,0.8032,0.8,0.8027,29379960030.0
2008-10-10 09:15:00,0.8026,0.8045,0.8023,0.8045,29379960030.0
2008-10-10 09:30:00,0.8046,0.8068,0.8045,0.8066,29379960030.0
2008-10-10 09:45:00,0.8067,0.8067,0.8051,0.8056,29379960030.0
2008-10-10 10:00:00,0.8059,0.8062,0.8046,0.8048,29379960030.0
2008-10-10 10:15:00,0.8049,0.8056,0.8033,0.8037,29379960030.0
2008-10-10 10:30:00,0.8036,0.805,0.8034,0.804,29379960030.0
2008-10-10 10:45:00,0.8041,0.8042,0.8031,0.8036,29379960030.0
2008-10-10 11:00:00,0.8035,0.8037,0.8023,0.8027,29379960030.0
2008-10-10 11:15:00,0.8026,0.8034,0.8022,0.8027,29379960030.0
2008-10-10 11:30:00,0.8029,0.8034,0.8021,0.8025,29379960030.0
2008-10-10 11:45:00,0.8026,0.8034,0.8022,0.8022,29379960030.0
2008-10-10 12:00:00,0.8023,0.8034,0.8013,0.8014,29379960030.0
2008-10-10 12:15:00,0.8015,0.8017,0.7977,0.7982,29379960030.0
2008-10-10 12:30:00,0.798,0.799,0.797,0.7975,29379960030.0
2008-10-10 12:45:00,0.7976,0.7991,0.7974,0.7991,29379960030.0
2008-10-10 13:00:00,0.799,0.7992,0.7982,0.7989,29379960030.0
2008-10-10 13:15:00,0.7988,0.7988,0.7968,0.7981,29379960030.0
2008-10-10 13:30:00,0.7982,0.7987,0.7974,0.7978,29379960030.0
2008-10-10 13:45:00,0.7977,0.7993,0.7975,0.7988,29762556033.0
2008-10-10 14:00:00,0.7987,0.7987,0.7973,0.7979,31999979895.0
2008-10-10 14:15:00,0.798,0.7992,0.7977,0.7991,31999979895.0
2008-10-10 14:30:00,0.799,0.7991,0.796,0.796,31999979895.0
2008-10-10 14:45:00,0.7959,0.796,0.7918,0.7922,31999979895.0
2008-10-10 15:00:00,0.7921,0.7929,0.791,0.7925,31999979895.0
2008-10-10 15:15:00,0.7926,0.7933,0.7919,0.7933,31999979895.0
2008-10-10 15:30:00,0.7932,0.7935,0.7915,0.7933,31999979895.0
2008-10-10 15:45:00,0.7934,0.7946,0.7924,0.7937,31999979895.0
2008-10-10 16:00:00,0.7938,0.7947,0.7917,0.7927,31999979895.0
2008-10-10 16:15:00,0.7928,0.794,0.7909,0.7919,31999979895.0
2008-10-10 16:30:00,0.7918,0.7924,0.7901,0.7903,31999979895.0
2008-10-10 16:45:00,0.7904,0.7933,0.7897,0.7932,31999979895.0
2008-10-10 17:00:00,0.7933,0.7943,0.792,0.7937,31999979895.0
2008-10-10 17:15:00,0.7936,0.7936,0.7908,0.7908,31999979895.0
2008-10-10 17:30:00,0.7906,0.7913,0.79,0.7911,31999979895.0
2008-10-10 17:45:00,0.791,0.7923,0.7903,0.7906,31999979895.0
2008-10-10 18:00:00,0.7905,0.7911,0.7902,0.7906,31999979895.0
2008-10-10 18:15:00,0.7907,0.7921,0.7903,0.7916,31999979895.0
2008-10-10 18:30:00,0.7915,0.7921,0.791,0.792,31999979895.0
2008-10-10 18:45:00,0.7919,0.7931,0.7919,0.793,31999979895.0
2008-10-10 19:00:00,0.7929,0.7931,0.792,0.792,29866647902.0
2008-10-10 19:15:00,0.7921,0.7922,0.7902,0.7912,31999979895.0
2008-10-10 19:30:00,0.7911,0.7911,0.789,0.789,31999979895.0
2008-10-10 19:45:00,0.7891,0.79,0.7886,0.79,31999979895.0
2008-10-10 20:00:00,0.7899,0.79,0.7891,0.7892,31999979895.0
2008-10-10 20:15:00,0.7891,0.7896,0.7876,0.7876,31999979895.0
2008-10-10 20:30:00,0.7877,0.7883,0.786,0.7861,31999979895.0
2008-10-10 20:45:00,0.786,0.788,0.7857,0.7873,31999979895.0
2008-10-10 21:00:00,0.7872,0.7884,0.7861,0.7861,31999979895.0
2008-10-10 21:15:00,0.7862,0.7881,0.7855,0.7879,31999979895.0
2008-10-10 21:30:00,0.7878,0.7889,0.7855,0.786,31999979895.0
2008-10-10 21:45:00,0.7861,0.7874,0.7857,0.7864,28387167930.0
2008-10-10 22:00:00,0.7863,0.7866,0.7858,0.7861,24950980149.0
2008-10-10 22:15:00,0.7862,0.787,0.7858,0.7865,20285700054.0
2008-10-10 22:30:00,0.7867,0.7869,0.78585,0.7862,12116500025.0
2008-10-10 22:45:00,0.7861,0.7867,0.7853,0.7861,8091399960.0
2008-10-12 23:00:00,0.79127,0.79201,0.79001,0.79035,3087400051.0
2008-10-12 23:15:00,0.7904,0.79085,0.79005,0.79035,3037600039.0
2008-10-12 23:30:00,0.7902,0.79095,0.79012,0.7907,5646559956.0
2008-10-12 23:45:00,0.79125,0.79235,0.79115,0.79225,11117611930.0
2008-10-13 00:00:00,0.79225,0.7932,0.792,0.7923,16262731936.0
2008-10-13 00:15:00,0.7926,0.7931,0.7925,0.79285,12745699929.0
2008-10-13 00:30:00,0.793,0.7939,0.7928,0.7936,16448284100.0
2008-10-13 00:45:00,0.7937,0.7943,0.793,0.7941,17330696055.0
2008-10-13 01:00:00,0.794,0.7944,0.7937,0.7938,21166231970.0
2008-10-13 01:15:00,0.79396,0.7941,0.7933,0.7934,11844331924.0
2008-10-13 01:30:00,0.7933,0.7938,0.7931,0.79375,15026555994.0
2008-10-13 01:45:00,0.79375,0.794,0.79305,0.79335,10137228063.0
2008-10-13 02:00:00,0.79335,0.7941,0.7931,0.7938,6473964084.0
2008-10-13 02:15:00,0.7938,0.7939,0.7933,0.79355,4881447995.0
2008-10-13 02:30:00,0.79355,0.79365,0.79285,0.79295,11549671989.0
2008-10-13 02:45:00,0.79295,0.7936,0.7929,0.79325,9417892016.0
2008-10-13 03:00:00,0.79325,0.794,0.7928,0.794,13067439999.0
2008-10-13 03:15:00,0.794,0.79445,0.7934,0.7938,17601223959.0
2008-10-13 03:30:00,0.7938,0.7942,0.7934,0.79395,10041464026.0
2008-10-13 03:45:00,0.7939,0.79395,0.79335,0.7934,11268359952.0
2008-10-13 04:00:00,0.79345,0.7938,0.7926,0.7932,13008691967.0
2008-10-13 04:15:00,0.7931,0.7938,0.79255,0.7933,11765544090.0
2008-10-13 04:30:00,0.7932,0.7948,0.7932,0.7946,16538255920.0
2008-10-13 04:45:00,0.7946,0.7966,0.794,0.794,28705500000.0
2008-10-13 05:00:00,0.7939,0.7949,0.7935,0.7943,28705500000.0
2008-10-13 05:15:00,0.7942,0.795,0.7939,0.7942,28705500000.0
2008-10-13 05:30:00,0.7944,0.7946,0.7931,0.7937,17826999928.0
2008-10-13 05:45:00,0.7936,0.7944,0.7931,0.7944,20971999780.0
2008-10-13 06:00:00,0.7943,0.795,0.7935,0.7945,27849599780.0
2008-10-13 06:15:00,0.7944,0.7951,0.7935,0.7942,27481356071.0
2008-10-13 06:30:00,0.7943,0.7953,0.7939,0.795,13528300095.0
2008-10-13 06:45:00,0.7951,0.7953,0.7944,0.7946,14115900000.0
2008-10-13 07:00:00,0.7945,0.7947,0.7928,0.7932,30876000051.0
2008-10-13 07:15:00,0.7931,0.7945,0.7922,0.7942,29401399848.0
2008-10-13 07:30:00,0.7943,0.7946,0.7929,0.79345,19341000030.0
2008-10-13 07:45:00,0.7936,0.7943,0.7935,0.794,27912400013.0
2008-10-13 08:00:00,0.7939,0.7948,0.7927,0.7944,27722999835.0
2008-10-13 08:15:00,0.7943,0.7952,0.7923,0.7932,27722999835.0
2008-10-13 08:30:00,0.7933,0.7941,0.7929,0.7937,27722999835.0
2008-10-13 08:45:00,0.7938,0.7954,0.7938,0.7953,27722999835.0
2008-10-13 09:00:00,0.7952,0.7953,0.7942,0.7948,27722999835.0
2008-10-13 09:15:00,0.7947,0.7952,0.7942,0.7951,27722999835.0
2008-10-13 09:30:00,0.795,0.795,0.7939,0.7948,25874799846.0
2008-10-13 09:45:00,0.7947,0.7961,0.7943,0.7959,27722999835.0
2008-10-13 10:00:00,0.7958,0.7965,0.7948,0.7964,27722999835.0
2008-10-13 10:15:00,0.7965,0.7965,0.7951,0.7961,27722999835.0
2008-10-13 10:30:00,0.7962,0.7962,0.7953,0.7955,26776799846.0
2008-10-13 10:45:00,0.7954,0.7955,0.794,0.7943,28952999835.0
2008-10-13 11:00:00,0.7942,0.7945,0.7935,0.7939,27022799846.0
2008-10-13 11:15:00,0.7938,0.7939,0.7919,0.792,28952999835.0
2008-10-13 11:30:00,0.7919,0.7923,0.7911,0.7914,28952999835.0
2008-10-13 11:45:00,0.7913,0.7914,0.7893,0.79,28952999835.0
2008-10-13 12:00:00,0.7901,0.791,0.7896,0.7907,28952999835.0
2008-10-13 12:15:00,0.7906,0.7907,0.7879,0.7881,28952999835.0
2008-10-13 12:30:00,0.788,0.7888,0.7872,0.7877,28952999835.0
2008-10-13 12:45:00,0.7878,0.7883,0.7868,0.7871,28952999835.0
2008-10-13 13:00:00,0.787,0.7879,0.7866,0.7868,28952999835.0
2008-10-13 13:15:00,0.7869,0.7876,0.7867,0.7871,28952999835.0
2008-10-13 13:30:00,0.787,0.7878,0.7867,0.7871,28952999835.0
2008-10-13 13:45:00,0.787,0.7878,0.7863,0.7864,28952999835.0
2008-10-13 14:00:00,0.7863,0.7863,0.7851,0.7853,28952999835.0
2008-10-13 14:15:00,0.7852,0.7857,0.7842,0.7849,27022799846.0
2008-10-13 14:30:00,0.785,0.786,0.7847,0.786,28952999835.0
2008-10-13 14:45:00,0.7861,0.7864,0.7858,0.786,28952999835.0
2008-10-13 15:00:00,0.7861,0.7871,0.7856,0.7859,27022799846.0
2008-10-13 15:15:00,0.786,0.7862,0.7852,0.7855,28952999835.0
2008-10-13 15:30:00,0.7856,0.7856,0.7837,0.7842,27022799846.0
2008-10-13 15:45:00,0.7843,0.7845,0.7834,0.7835,28952999835.0
2008-10-13 16:00:00,0.7836,0.7837,0.7825,0.7827,28952999835.0
2008-10-13 16:15:00,0.7828,0.7828,0.7809,0.7812,28952999835.0
2008-10-13 16:30:00,0.7813,0.7819,0.7809,0.781,28952999835.0
2008-10-13 16:45:00,0.7811,0.7819,0.78,0.7801,28952999835.0
2008-10-13 17:00:00,0.7802,0.781,0.78,0.7805,27022799846.0
2008-10-13 17:15:00,0.7806,0.7806,0.7796,0.7802,28952999835.0
2008-10-13 17:30:00,0.7803,0.7807,0.779,0.7795,27022799846.0
2008-10-13 17:45:00,0.7794,0.7794,0.7784,0.7789,28952999835.0
2008-10-13 18:00:00,0.7788,0.7794,0.7781,0.7792,28952999835.0
2008-10-13 18:15:00,0.7791,0.7803,0.7789,0.7792,28952999835.0
2008-10-13 18:30:00,0.7793,0.7801,0.779,0.7799,28952999835.0
2008-10-13 18:45:00,0.7798,0.7805,0.7798,0.7804,28952999835.0
2008-10-13 19:00:00,0.7805,0.782,0.7804,0.7819,28952999835.0
2008-10-13 19:15:00,0.7818,0.7822,0.781,0.7821,28952999835.0
2008-10-13 19:30:00,0.7822,0.7833,0.7821,0.7831,28952999835.0
2008-10-13 19:45:00,0.7832,0.7832,0.7822,0.7824,27813199861.0
2008-10-13 20:00:00,0.7825,0.7825,0.7814,0.782,22037999865.0
2008-10-13 20:15:00,0.7819,0.7824,0.7813,0.7822,22037999865.0
2008-10-13 20:30:00,0.7823,0.7824,0.7815,0.7818,24530000257.0
2008-10-13 20:45:00,0.7819,0.7822,0.7813,0.7822,23060800266.0
2008-10-13 21:00:00,0.7823,0.783,0.7822,0.7826,24708000285.0
2008-10-13 21:15:00,0.7827,0.783,0.782,0.782,24708000285.0
2008-10-13 21:30:00,0.7821,0.783,0.7816,0.7827,24708000285.0
2008-10-13 21:45:00,0.7826,0.7831,0.7813,0.7828,24708000285.0
2008-10-13 22:00:00,0.7827,0.7831,0.7822,0.7829,22884500092.0
2008-10-13 22:15:00,0.783,0.783,0.7818,0.782,17335199976.0
2008-10-13 22:30:00,0.7819,0.7834,0.7811,0.78315,17552500025.0
2008-10-13 22:45:00,0.7831,0.7836,0.7828,0.783,15968631909.0
2008-10-13 23:00:00,0.78315,0.7836,0.7822,0.78265,7665200022.0
2008-10-13 23:15:00,0.7827,0.7828,0.7812,0.7812,20719028051.0
2008-10-13 23:30:00,0.7812,0.7822,0.7804,0.7807,5435100116.0
2008-10-13 23:45:00,0.78055,0.7815,0.7805,0.7809,12442647951.0
2008-10-14 00:00:00,0.7808,0.78115,0.7806,0.7809,13665327982.0
2008-10-14 00:15:00,0.7808,0.7811,0.78045,0.78045,18422600005.0
2008-10-14 00:30:00,0.78045,0.781,0.78035,0.7809,17309000003.0
2008-10-14 00:45:00,0.7811,0.7812,0.7807,0.78075,14380699826.0
2008-10-14 01:00:00,0.7809,0.7811,0.7805,0.7811,22242600147.0
2008-10-14 01:15:00,0.7812,0.7815,0.781,0.7813,31500900220.0
2008-10-14 01:30:00,0.7813,0.7819,0.78105,0.7819,20173799950.0
2008-10-14 01:45:00,0.7818,0.7829,0.7817,0.7826,25607699902.0
2008-10-14 02:00:00,0.7827,0.7827,0.782,0.7826,20335499970.0
2008-10-14 02:15:00,0.7825,0.7829,0.7822,0.7825,20335499970.0
2008-10-14 02:30:00,0.7824,0.783,0.7816,0.782,20335499970.0
2008-10-14 02:45:00,0.7821,0.7823,0.7808,0.7813,21049300135.0
2008-10-14 03:00:00,0.7812,0.7819,0.7807,0.7818,11513100134.0
2008-10-14 03:15:00,0.7819,0.7819,0.7809,0.7816,12700900033.0
2008-10-14 03:30:00,0.7817,0.7819,0.7806,0.7807,13561000009.0
2008-10-14 03:45:00,0.7808,0.7818,0.7807,0.7814,21295392042.0
2008-10-14 04:00:00,0.7815,0.7818,0.78125,0.7813,18933276088.0
2008-10-14 04:15:00,0.7812,0.7818,0.7809,0.7816,23926400016.0
2008-10-14 04:30:00,0.7815,0.7819,0.7805,0.7817,24348500079.0
2008-10-14 04:45:00,0.7818,0.7823,0.7812,0.7818,18898847943.0
2008-10-14 05:00:00,0.7817,0.7818,0.7812,0.7817,21383100053.0
2008-10-14 05:15:00,0.7816,0.7817,0.7808,0.78115,18799900089.0
2008-10-14 05:30:00,0.7813,0.7818,0.781,0.7814,14414399992.0
2008-10-14 05:45:00,0.7813,0.78165,0.7795,0.7797,25062100035.0
2008-10-14 06:00:00,0.7796,0.7804,0.7794,0.78025,19574799993.0
2008-10-14 06:15:00,0.7802,0.78035,0.7793,0.7798,17866800072.0
2008-10-14 06:30:00,0.7797,0.7808,0.7794,0.7806,30177000315.0
2008-10-14 06:45:00,0.7805,0.7811,0.7792,0.7792,22742400103.0
2008-10-14 07:00:00,0.77925,0.7812,0.77925,0.7811,23731300074.0
2008-10-14 07:15:00,0.7812,0.7812,0.7797,0.7798,23774600080.0
2008-10-14 07:30:00,0.7799,0.7804,0.7796,0.7798,23066896096.0
2008-10-14 07:45:00,0.7799,0.7813,0.7799,0.7809,28642319805.0
2008-10-14 08:00:00,0.7807,0.7814,0.7803,0.7814,27613979700.0
2008-10-14 08:15:00,0.7813,0.7821,0.7807,0.7815,13674395796.0
2008-10-14 08:30:00,0.7814,0.7825,0.7813,0.7821,10189499820.0
2008-10-14 08:45:00,0.7822,0.7829,0.7816,0.7819,10189499820.0
2008-10-14 09:00:00,0.782,0.7826,0.7812,0.7816,10189499820.0
2008-10-14 09:15:00,0.7815,0.7819,0.7804,0.7809,10189499820.0
2008-10-14 09:30:00,0.781,0.7814,0.7806,0.7806,10189499820.0
2008-10-14 09:45:00,0.7807,0.7819,0.7806,0.7816,10189499820.0
2008-10-14 10:00:00,0.7815,0.7815,0.7786,0.7787,10189499820.0
2008-10-14 10:15:00,0.7786,0.779,0.7776,0.7787,10189499820.0
2008-10-14 10:30:00,0.7785,0.7807,0.7784,0.7797,10189499820.0
2008-10-14 10:45:00,0.7796,0.78,0.7792,0.7794,10189499820.0
2008-10-14 11:00:00,0.7793,0.7805,0.7787,0.7805,10189499820.0
2008-10-14 11:15:00,0.7804,0.7813,0.7799,0.7801,10189499820.0
2008-10-14 11:30:00,0.78,0.7803,0.779,0.7793,10189499820.0
2008-10-14 11:45:00,0.7792,0.7795,0.7781,0.7795,10189499820.0
2008-10-14 12:00:00,0.7794,0.7806,0.779,0.7797,10189499820.0
2008-10-14 12:15:00,0.7798,0.7799,0.7793,0.7797,10189499820.0
2008-10-14 12:30:00,0.7798,0.7811,0.7797,0.7806,10189499820.0
2008-10-14 12:45:00,0.7807,0.7813,0.7802,0.7808,10189499820.0
2008-10-14 13:00:00,0.7809,0.7813,0.7807,0.781,9510199832.0
2008-10-14 13:15:00,0.7811,0.7815,0.7799,0.78,10189499820.0
2008-10-14 13:30:00,0.7799,0.7813,0.7799,0.7813,10189499820.0
2008-10-14 13:45:00,0.7812,0.7817,0.7801,0.7807,10189499820.0
2008-10-14 14:00:00,0.7806,0.781,0.7804,0.7809,10189499820.0
2008-10-14 14:15:00,0.781,0.7817,0.7808,0.7812,10189499820.0
2008-10-14 14:30:00,0.7813,0.782,0.7812,0.7817,10189499820.0
2008-10-14 14:45:00,0.7818,0.7824,0.7813,0.7823,10189499820.0
2008-10-14 15:00:00,0.7824,0.7827,0.782,0.7822,10189499820.0
2008-10-14 15:15:00,0.7823,0.7827,0.7817,0.7818,10189499820.0
2008-10-14 15:30:00,0.7817,0.782,0.7807,0.781,10189499820.0
2008-10-14 15:45:00,0.7809,0.7812,0.7794,0.7796,10189499820.0
2008-10-14 16:00:00,0.7795,0.7797,0.7785,0.7792,10189499820.0
2008-10-14 16:15:00,0.7791,0.7798,0.7783,0.7785,10189499820.0
2008-10-14 16:30:00,0.7786,0.7788,0.7766,0.7768,10189499820.0
2008-10-14 16:45:00,0.7769,0.7777,0.7762,0.7772,10189499820.0
2008-10-14 17:00:00,0.7773,0.7792,0.777,0.7789,10189499820.0
2008-10-14 17:15:00,0.779,0.7799,0.7789,0.7796,10189499820.0
2008-10-14 17:30:00,0.7795,0.782,0.7794,0.7811,10189499820.0
2008-10-14 17:45:00,0.7812,0.7818,0.781,0.7814,10189499820.0
2008-10-14 18:00:00,0.7813,0.7828,0.7812,0.7818,10189499820.0
2008-10-14 18:15:00,0.7819,0.7827,0.7818,0.7823,10189499820.0
2008-10-14 18:30:00,0.7822,0.7822,0.7802,0.7807,10189499820.0
2008-10-14 18:45:00,0.7808,0.7826,0.7807,0.7819,9922299932.0
2008-10-14 19:00:00,0.782,0.7832,0.7818,0.7822,9688500030.0
2008-10-14 19:15:00,0.7821,0.7825,0.7816,0.7821,21779099976.0
2008-10-14 19:30:00,0.7822,0.783,0.782,0.7824,29728499917.0
2008-10-14 19:45:00,0.7825,0.7834,0.7823,0.7833,28174499595.0
2008-10-14 20:00:00,0.7832,0.7834,0.7823,0.7831,28174499595.0
2008-10-14 20:15:00,0.7832,0.7843,0.783,0.7832,28174499595.0
2008-10-14 20:30:00,0.7833,0.7836,0.7825,0.7829,28262699847.0
2008-10-14 20:45:00,0.7828,0.7832,0.7823,0.7827,28321500015.0
2008-10-14 21:00:00,0.7828,0.7833,0.7822,0.7832,28321500015.0
2008-10-14 21:15:00,0.7831,0.7833,0.7825,0.7831,27487100190.0
2008-10-14 21:30:00,0.783,0.7835,0.7826,0.7828,26533500390.0
2008-10-14 21:45:00,0.7829,0.7838,0.7822,0.7836,18620700174.0
2008-10-14 22:00:00,0.7837,0.78415,0.7831,0.7834,27537400069.0
2008-10-14 22:15:00,0.7835,0.7843,0.7823,0.7823,18069700060.0
2008-10-14 22:30:00,0.7822,0.78305,0.7822,0.7827,7971300011.0
2008-10-14 22:45:00,0.7828,0.783,0.7824,0.7829,15638200054.0
2008-10-14 23:00:00,0.78285,0.783,0.78215,0.78225,6644800033.0
2008-10-14 23:15:00,0.7822,0.78285,0.7815,0.7825,10057996007.0
2008-10-14 23:30:00,0.7825,0.783,0.7822,0.7824,13069099972.0
2008-10-14 23:45:00,0.7825,0.7826,0.7818,0.782,11782916070.0
2008-10-15 00:00:00,0.7822,0.7823,0.7818,0.78205,11493900019.0
2008-10-15 00:15:00,0.78205,0.7825,0.7819,0.7821,20882900101.0
2008-10-15 00:30:00,0.782,0.7824,0.78175,0.7819,18736432075.0
2008-10-15 00:45:00,0.7818,0.7821,0.78165,0.7818,19608564054.0
2008-10-15 01:00:00,0.7819,0.7819,0.7801,0.7814,26692700123.0
2008-10-15 01:15:00,0.7813,0.7817,0.7803,0.7803,19694500110.0
2008-10-15 01:30:00,0.7802,0.7805,0.7798,0.7798,19276500240.0
2008-10-15 01:45:00,0.7797,0.7803,0.7795,0.7795,21064300051.0
2008-10-15 02:00:00,0.7794,0.7795,0.7787,0.779,23107499835.0
2008-10-15 02:15:00,0.7791,0.7799,0.7791,0.7797,28233499795.0
2008-10-15 02:30:00,0.77965,0.7802,0.7795,0.78,25751927970.0
2008-10-15 02:45:00,0.7799,0.7803,0.7793,0.7797,16563000033.0
2008-10-15 03:00:00,0.7798,0.7798,0.779,0.7792,17677863975.0
2008-10-15 03:15:00,0.7791,0.7794,0.7789,0.7791,23554200031.0
2008-10-15 03:30:00,0.779,0.7796,0.77875,0.7791,18945399976.0
2008-10-15 03:45:00,0.7792,0.7794,0.7783,0.7794,16981499948.0
2008-10-15 04:00:00,0.7795,0.7795,0.7789,0.7791,16110399997.0
2008-10-15 04:15:00,0.779,0.7793,0.7781,0.7783,21059999916.0
2008-10-15 04:30:00,0.7782,0.779,0.7782,0.77835,26214599844.0
2008-10-15 04:45:00,0.7786,0.7789,0.7784,0.77875,23808000087.0
2008-10-15 05:00:00,0.7787,0.779,0.7785,0.7787,14207199853.0
2008-10-15 05:15:00,0.7787,0.77915,0.7786,0.77875,18595199886.0
2008-10-15 05:30:00,0.7788,0.779,0.778,0.7782,21962795970.0
2008-10-15 05:45:00,0.7783,0.7789,0.7782,0.77875,19439999940.0
2008-10-15 06:00:00,0.7787,0.7794,0.7787,0.7788,25887100110.0
2008-10-15 06:15:00,0.7788,0.7794,0.7786,0.77905,15188047934.0
2008-10-15 06:30:00,0.77905,0.7791,0.7785,0.7787,15619899972.0
2008-10-15 06:45:00,0.77865,0.7788,0.7779,0.7781,13609300081.0
2008-10-15 07:00:00,0.7782,0.7784,0.7778,0.778,21201499980.0
2008-10-15 07:15:00,0.7779,0.7784,0.7779,0.7782,20196200000.0
2008-10-15 07:30:00,0.7781,0.7782,0.7779,0.778,20892560094.0
2008-10-15 07:45:00,0.7781,0.7782,0.7774,0.7777,16170000075.0
2008-10-15 08:00:00,0.7776,0.779,0.7776,0.7787,16170000075.0
2008-10-15 08:15:00,0.7786,0.7797,0.7785,0.7795,16170000075.0
2008-10-15 08:30:00,0.7794,0.7795,0.7785,0.779,16170000075.0
2008-10-15 08:45:00,0.7791,0.7804,0.779,0.7795,16170000075.0
2008-10-15 09:00:00,0.7796,0.7803,0.7795,0.7801,16170000075.0
2008-10-15 09:15:00,0.7802,0.7806,0.7784,0.7787,16170000075.0
2008-10-15 09:30:00,0.7786,0.7791,0.7784,0.7786,16170000075.0
2008-10-15 09:45:00,0.7787,0.7797,0.7782,0.7794,15092000070.0
2008-10-15 10:00:00,0.7795,0.7795,0.7787,0.7793,16170000075.0
2008-10-15 10:15:00,0.7792,0.78,0.7791,0.7799,15092000070.0
2008-10-15 10:30:00,0.7798,0.78,0.7784,0.7788,16170000075.0
2008-10-15 10:45:00,0.7789,0.779,0.7775,0.7783,16170000075.0
2008-10-15 11:00:00,0.7782,0.779,0.7776,0.7787,16170000075.0
2008-10-15 11:15:00,0.7788,0.7788,0.7775,0.7781,16170000075.0
2008-10-15 11:30:00,0.7782,0.7782,0.7771,0.7774,16170000075.0
2008-10-15 11:45:00,0.7775,0.7779,0.7768,0.7777,16170000075.0
2008-10-15 12:00:00,0.7776,0.7786,0.7773,0.7779,16170000075.0
2008-10-15 12:15:00,0.778,0.7781,0.7765,0.7771,16170000075.0
2008-10-15 12:30:00,0.7772,0.7782,0.7763,0.777,16170000075.0
2008-10-15 12:45:00,0.7771,0.7784,0.777,0.7783,16170000075.0
2008-10-15 13:00:00,0.7784,0.7791,0.7781,0.7787,16170000075.0
2008-10-15 13:15:00,0.7785,0.779,0.7774,0.7774,16170000075.0
2008-10-15 13:30:00,0.7775,0.7781,0.7769,0.7771,16170000075.0
2008-10-15 13:45:00,0.7772,0.7781,0.7769,0.7773,16170000075.0
2008-10-15 14:00:00,0.7774,0.7774,0.7757,0.776,16170000075.0
2008-10-15 14:15:00,0.7759,0.7768,0.7759,0.7764,16170000075.0
2008-10-15 14:30:00,0.7765,0.7772,0.7756,0.7756,16170000075.0
2008-10-15 14:45:00,0.7755,0.7756,0.7738,0.7743,16170000075.0
2008-10-15 15:00:00,0.7742,0.7749,0.7739,0.7749,16170000075.0
2008-10-15 15:15:00,0.775,0.7755,0.7737,0.7737,16170000075.0
2008-10-15 15:30:00,0.7738,0.7747,0.7735,0.774,16170000075.0
2008-10-15 15:45:00,0.7741,0.7749,0.7737,0.7749,16170000075.0
2008-10-15 16:00:00,0.775,0.7755,0.7746,0.7752,16170000075.0
2008-10-15 16:15:00,0.7753,0.7754,0.7742,0.7748,16170000075.0
2008-10-15 16:30:00,0.7747,0.7763,0.7747,0.7757,16170000075.0
2008-10-15 16:45:00,0.7758,0.7779,0.7757,0.7778,16170000075.0
2008-10-15 17:00:00,0.7779,0.7788,0.7771,0.7772,16170000075.0
2008-10-15 17:15:00,0.7773,0.7782,0.777,0.778,16170000075.0
2008-10-15 17:30:00,0.7781,0.7784,0.7777,0.7777,16170000075.0
2008-10-15 17:45:00,0.7778,0.7784,0.7772,0.7781,16170000075.0
2008-10-15 18:00:00,0.7782,0.7791,0.7779,0.779,16170000075.0
2008-10-15 18:15:00,0.7789,0.779,0.7778,0.7783,15092000070.0
2008-10-15 18:30:00,0.7784,0.779,0.778,0.7789,16170000075.0
2008-10-15 18:45:00,0.7788,0.779,0.7779,0.7789,16170000075.0
2008-10-15 19:00:00,0.779,0.7794,0.7786,0.7789,16170000075.0
2008-10-15 19:15:00,0.7787,0.7793,0.7784,0.7791,16170000075.0
2008-10-15 19:30:00,0.7792,0.7793,0.7785,0.7791,16170000075.0
2008-10-15 19:45:00,0.779,0.7795,0.7788,0.7791,16170000075.0
2008-10-15 20:00:00,0.779,0.7792,0.7785,0.7788,16170000075.0
2008-10-15 20:15:00,0.7789,0.7793,0.778,0.7781,16170000075.0
2008-10-15 20:30:00,0.7782,0.7792,0.778,0.7791,16170000075.0
2008-10-15 20:45:00,0.779,0.7805,0.7785,0.7802,16170000075.0
2008-10-15 21:00:00,0.7803,0.7812,0.78,0.7804,16170000075.0
2008-10-15 21:15:00,0.7803,0.7807,0.7795,0.7797,16170000075.0
2008-10-15 21:30:00,0.7798,0.7798,0.7793,0.7795,19158730980.0
2008-10-15 21:45:00,0.7794,0.7799,0.7785,0.7793,28009907969.0
2008-10-15 22:00:00,0.7794,0.7816,0.7793,0.7813,26701660010.0
2008-10-15 22:15:00,0.7814,0.7816,0.7804,0.7812,20260979820.0
2008-10-15 22:30:00,0.7811,0.7819,0.7809,0.7811,22509827748.0
2008-10-15 22:45:00,0.7813,0.7816,0.7807,0.78155,23876399745.0
2008-10-15 23:00:00,0.7818,0.78323,0.781,0.782,12572600040.0
2008-10-15 23:15:00,0.7822,0.7837,0.7818,0.7836,10310500130.0
2008-10-15 23:30:00,0.7837,0.7852,0.7837,0.7852,8125400137.0
2008-10-15 23:45:00,0.7851,0.7859,0.7846,0.7852,18535400020.0
2008-10-16 00:00:00,0.7844,0.7845,0.7829,0.7836,19621027925.0
2008-10-16 00:15:00,0.7835,0.7838,0.7828,0.7833,23665499970.0
2008-10-16 00:30:00,0.7832,0.7835,0.78245,0.7826,17894028025.0
2008-10-16 00:45:00,0.7825,0.7829,0.78195,0.78205,15358195991.0
2008-10-16 01:00:00,0.78205,0.7826,0.7812,0.7816,17196963909.0
2008-10-16 01:15:00,0.78155,0.7825,0.78145,0.7822,16087564011.0
2008-10-16 01:30:00,0.7821,0.7826,0.7816,0.7822,16679700257.0
2008-10-16 01:45:00,0.7821,0.7824,0.7813,0.7815,20067000285.0
2008-10-16 02:00:00,0.7816,0.7823,0.7809,0.7818,27237000105.0
2008-10-16 02:15:00,0.7819,0.7819,0.78075,0.7809,18588095953.0
2008-10-16 02:30:00,0.7809,0.7815,0.7803,0.7803,25538623907.0
2008-10-16 02:45:00,0.7801,0.7806,0.7795,0.78,21843132089.0
2008-10-16 03:00:00,0.7801,0.7803,0.7797,0.7799,16244099936.0
2008-10-16 03:15:00,0.78,0.7802,0.7794,0.77975,15805099885.0
2008-10-16 03:30:00,0.7798,0.7801,0.7795,0.78,20657199804.0
2008-10-16 03:45:00,0.78,0.7803,0.7795,0.7799,22753315748.0
2008-10-16 04:00:00,0.7798,0.78,0.7783,0.7786,23637127880.0
2008-10-16 04:15:00,0.7787,0.7796,0.77855,0.779,29398900072.0
2008-10-16 04:30:00,0.7789,0.7794,0.7784,0.7787,28265700022.0
2008-10-16 04:45:00,0.7786,0.7792,0.7785,0.7789,24178100109.0
2008-10-16 05:00:00,0.779,0.7792,0.7785,0.7788,11451131947.0
2008-10-16 05:15:00,0.7787,0.7788,0.7777,0.7779,20938400062.0
2008-10-16 05:30:00,0.7781,0.7791,0.7775,0.7784,24906000150.0
2008-10-16 05:45:00,0.7783,0.7792,0.7777,0.7789,22112448069.0
2008-10-16 06:00:00,0.7788,0.7788,0.7774,0.7787,20023364118.0
2008-10-16 06:15:00,0.7785,0.7789,0.7762,0.7769,25605460171.0
2008-10-16 06:30:00,0.777,0.7772,0.7748,0.7751,27142428059.0
2008-10-16 06:45:00,0.7752,0.7754,0.7742,0.7752,25428799916.0
2008-10-16 07:00:00,0.7751,0.7757,0.7744,0.7745,30643131648.0
2008-10-16 07:15:00,0.7747,0.7758,0.7744,0.7745,29896999636.0
2008-10-16 07:30:00,0.77445,0.7752,0.7743,0.7749,27329499935.0
2008-10-16 07:45:00,0.775,0.7768,0.7749,0.7763,25774600028.0
2008-10-16 08:00:00,0.7762,0.7773,0.7758,0.776,26001000270.0
2008-10-16 08:15:00,0.7759,0.778,0.7755,0.7777,26001000270.0
2008-10-16 08:30:00,0.7778,0.7781,0.777,0.7777,24267600252.0
2008-10-16 08:45:00,0.7778,0.7779,0.777,0.7778,26001000270.0
2008-10-16 09:00:00,0.7779,0.7779,0.7755,0.7765,26001000270.0
2008-10-16 09:15:00,0.7764,0.777,0.7749,0.7768,26001000270.0
2008-10-16 09:30:00,0.7767,0.7789,0.7758,0.7789,26001000270.0
2008-10-16 09:45:00,0.7788,0.7793,0.7778,0.7788,26001000270.0
2008-10-16 10:00:00,0.7789,0.7809,0.7784,0.78,26001000270.0
2008-10-16 10:15:00,0.7801,0.7815,0.7801,0.7813,26001000270.0
2008-10-16 10:30:00,0.7812,0.7813,0.7798,0.7802,26001000270.0
2008-10-16 10:45:00,0.7803,0.7815,0.7801,0.7802,26001000270.0
2008-10-16 11:00:00,0.7801,0.7806,0.7793,0.7801,24267600252.0
2008-10-16 11:15:00,0.78,0.7813,0.7793,0.7812,26001000270.0
2008-10-16 11:30:00,0.7813,0.7822,0.7807,0.7817,26001000270.0
2008-10-16 11:45:00,0.7816,0.7816,0.7804,0.7805,26001000270.0
2008-10-16 12:00:00,0.7804,0.7807,0.7796,0.7797,26001000270.0
2008-10-16 12:15:00,0.7796,0.7802,0.7793,0.7798,26001000270.0
2008-10-16 12:30:00,0.7797,0.7807,0.7788,0.7803,26001000270.0
2008-10-16 12:45:00,0.7802,0.7829,0.7801,0.7829,26001000270.0
2008-10-16 13:00:00,0.7825,0.7831,0.7818,0.7831,26001000270.0
2008-10-16 13:15:00,0.783,0.7834,0.7818,0.7833,26001000270.0
2008-10-16 13:30:00,0.7834,0.7839,0.7826,0.7834,26001000270.0
2008-10-16 13:45:00,0.7833,0.7838,0.7827,0.7833,26001000270.0
2008-10-16 14:00:00,0.7832,0.7834,0.7822,0.7826,26001000270.0
2008-10-16 14:15:00,0.7825,0.7829,0.7821,0.7825,26001000270.0
2008-10-16 14:30:00,0.7824,0.7836,0.7823,0.7824,26001000270.0
2008-10-16 14:45:00,0.7825,0.783,0.7822,0.7826,26001000270.0
2008-10-16 15:00:00,0.7825,0.7836,0.7823,0.7835,26001000270.0
2008-10-16 15:15:00,0.7836,0.7841,0.7829,0.783,26001000270.0
2008-10-16 15:30:00,0.7829,0.7829,0.7816,0.7819,26001000270.0
2008-10-16 15:45:00,0.7818,0.7824,0.781,0.7813,26001000270.0
2008-10-16 16:00:00,0.7814,0.7815,0.779,0.7796,26001000270.0
2008-10-16 16:15:00,0.7797,0.7803,0.7792,0.78,26001000270.0
2008-10-16 16:30:00,0.7799,0.78,0.7775,0.7775,26001000270.0
2008-10-16 16:45:00,0.7774,0.7783,0.7763,0.7779,26001000270.0
2008-10-16 17:00:00,0.778,0.7795,0.7775,0.7778,26001000270.0
2008-10-16 17:15:00,0.7779,0.7782,0.777,0.7773,26001000270.0
2008-10-16 17:30:00,0.7772,0.7777,0.7768,0.7775,26001000270.0
2008-10-16 17:45:00,0.7776,0.7795,0.7772,0.7781,26001000270.0
2008-10-16 18:00:00,0.778,0.7794,0.778,0.7793,26001000270.0
2008-10-16 18:15:00,0.7794,0.7798,0.7788,0.7792,26001000270.0
2008-10-16 18:30:00,0.7791,0.7795,0.7784,0.7787,26001000270.0
2008-10-16 18:45:00,0.7788,0.7795,0.7785,0.7788,26001000270.0
2008-10-16 19:00:00,0.7787,0.7793,0.7781,0.7788,26001000270.0
2008-10-16 19:15:00,0.7789,0.7792,0.7781,0.7782,26001000270.0
2008-10-16 19:30:00,0.7783,0.7787,0.7774,0.7774,26001000270.0
2008-10-16 19:45:00,0.7773,0.7779,0.7758,0.776,26001000270.0
2008-10-16 20:00:00,0.7761,0.7767,0.7757,0.7765,26001000270.0
2008-10-16 20:15:00,0.7767,0.7775,0.7763,0.7767,26001000270.0
2008-10-16 20:30:00,0.7768,0.7771,0.776,0.7765,26001000270.0
2008-10-16 20:45:00,0.7764,0.777,0.7758,0.7767,26001000270.0
2008-10-16 21:00:00,0.7768,0.7774,0.776,0.777,26001000270.0
2008-10-16 21:15:00,0.7769,0.7772,0.7763,0.7767,25712600249.0
2008-10-16 21:30:00,0.7765,0.7769,0.7762,0.77655,21674999955.0
2008-10-16 21:45:00,0.7766,0.7767,0.7761,0.7763,31843500105.0
2008-10-16 22:00:00,0.7764,0.7765,0.776,0.7765,13969799910.0
2008-10-16 22:15:00,0.7766,0.7773,0.7762,0.7772,21827000040.0
2008-10-16 22:30:00,0.7773,0.7777,0.7768,0.7773,26648999982.0
2008-10-16 22:45:00,0.7774,0.7778,0.777,0.7775,28791700008.0
2008-10-16 23:00:00,0.77745,0.7791,0.77745,0.7785,29045900069.0
2008-10-16 23:15:00,0.7785,0.7791,0.7779,0.7788,27200299757.0
2008-10-16 23:30:00,0.7787,0.7801,0.7781,0.7785,16187500025.0
2008-10-16 23:45:00,0.7787,0.779,0.77807,0.7784,12646600026.0
2008-10-17 00:00:00,0.77825,0.7784,0.77745,0.7777,16381299988.0
2008-10-17 00:15:00,0.7777,0.7778,0.7766,0.7766,14163460006.0
2008-10-17 00:30:00,0.77655,0.777,0.77645,0.7766,14822699990.0
2008-10-17 00:45:00,0.7766,0.7782,0.7765,0.77775,16800579965.0
2008-10-17 01:00:00,0.7777,0.7788,0.77765,0.7787,15328495948.0
2008-10-17 01:15:00,0.7787,0.7789,0.77815,0.7783,21284316000.0
2008-10-17 01:30:00,0.7783,0.7785,0.7776,0.7777,17824712135.0
2008-10-17 01:45:00,0.7778,0.7783,0.7775,0.77765,15597531966.0
2008-10-17 02:00:00,0.7779,0.77885,0.7776,0.77875,16984499902.0
2008-10-17 02:15:00,0.77875,0.7789,0.7782,0.7785,19909332137.0
2008-10-17 02:30:00,0.7785,0.7787,0.7775,0.77775,24275523924.0
2008-10-17 02:45:00,0.7779,0.7781,0.7766,0.7774,14677399794.0
2008-10-17 03:00:00,0.7776,0.7783,0.7771,0.7775,22991891952.0
2008-10-17 03:15:00,0.7774,0.7775,0.7766,0.7769,20349299952.0
2008-10-17 03:30:00,0.777,0.7777,0.7765,0.7772,13227000120.0
2008-10-17 03:45:00,0.7771,0.7774,0.7765,0.7768,14329200116.0
2008-10-17 04:00:00,0.7766,0.7772,0.7765,0.7768,21810600271.0
2008-10-17 04:15:00,0.7767,0.777,0.7765,0.7766,22652848042.0
2008-10-17 04:30:00,0.7767,0.7773,0.77655,0.7768,18634031950.0
2008-10-17 04:45:00,0.7767,0.7771,0.7766,0.7766,13844199960.0
2008-10-17 05:00:00,0.7767,0.7771,0.7764,0.7765,15904892077.0
2008-10-17 05:15:00,0.7765,0.7773,0.77635,0.777,15559591985.0
2008-10-17 05:30:00,0.7771,0.7771,0.7765,0.7766,18483731917.0
2008-10-17 05:45:00,0.7766,0.7768,0.77656,0.7766,19442032069.0
2008-10-17 06:00:00,0.7767,0.7769,0.7762,0.7763,22799428138.0
2008-10-17 06:15:00,0.7763,0.7773,0.77625,0.7773,26464803837.0
2008-10-17 06:30:00,0.7772,0.7778,0.7772,0.7777,21420543936.0
2008-10-17 06:45:00,0.7778,0.778,0.7775,0.77765,16100179942.0
2008-10-17 07:00:00,0.7777,0.7787,0.7776,0.7785,30372600096.0
2008-10-17 07:15:00,0.7786,0.7788,0.7776,0.7778,25492872049.0
2008-10-17 07:30:00,0.7777,0.7782,0.7774,0.7775,28093739970.0
2008-10-17 07:45:00,0.7774,0.7781,0.7771,0.7778,24541887947.0
2008-10-17 08:00:00,0.7778,0.7781,0.7771,0.7775,22359411938.0
2008-10-17 08:15:00,0.7776,0.7785,0.7772,0.7784,27396600154.0
2008-10-17 08:30:00,0.7783,0.7788,0.7781,0.7782,25439700143.0
2008-10-17 08:45:00,0.778,0.7782,0.7766,0.7768,29353500165.0
2008-10-17 09:00:00,0.7766,0.7769,0.775,0.7757,29353500165.0
2008-10-17 09:15:00,0.7756,0.7765,0.7753,0.7764,25439700143.0
2008-10-17 09:30:00,0.7763,0.7772,0.7762,0.777,27396600154.0
2008-10-17 09:45:00,0.7771,0.778,0.777,0.7778,27396600154.0
2008-10-17 10:00:00,0.7777,0.7786,0.7775,0.7782,29353500165.0
2008-10-17 10:15:00,0.7784,0.7784,0.7768,0.7772,25439700143.0
2008-10-17 10:30:00,0.7774,0.778,0.7769,0.7778,25439700143.0
2008-10-17 10:45:00,0.7779,0.7779,0.7768,0.7771,25764400150.0
2008-10-17 11:00:00,0.7773,0.77755,0.7764,0.7765,25953000257.0
2008-10-17 11:15:00,0.7766,0.7773,0.7763,0.7768,31735500525.0
2008-10-17 11:30:00,0.7771,0.7773,0.7754,0.7758,31735500525.0
2008-10-17 11:45:00,0.7754,0.7755,0.7748,0.7751,29619800490.0
2008-10-17 12:00:00,0.7752,0.7753,0.7745,0.7749,31735500525.0
2008-10-17 12:15:00,0.7748,0.7758,0.7747,0.7747,26064600234.0
2008-10-17 12:30:00,0.7746,0.7752,0.7744,0.7744,23071299916.0
2008-10-17 12:45:00,0.7745,0.7748,0.7743,0.7745,23237299845.0
2008-10-17 13:00:00,0.7746,0.7762,0.7744,0.7761,21250211949.0
2008-10-17 13:15:00,0.776,0.7763,0.7751,0.7751,21349739925.0
2008-10-17 13:30:00,0.7752,0.7753,0.7747,0.7749,21349739925.0
2008-10-17 13:45:00,0.7748,0.7751,0.7746,0.7748,21349739925.0
2008-10-17 14:00:00,0.7749,0.7752,0.7744,0.7749,21349739925.0
2008-10-17 14:15:00,0.775,0.7762,0.7749,0.7759,21349739925.0
2008-10-17 14:30:00,0.776,0.7764,0.7754,0.7757,21349739925.0
2008-10-17 14:45:00,0.7758,0.7765,0.7752,0.7762,21349739925.0
2008-10-17 15:00:00,0.7763,0.7764,0.7756,0.7758,21349739925.0
2008-10-17 15:15:00,0.7757,0.7771,0.7753,0.7764,21349739925.0
2008-10-17 15:30:00,0.7763,0.7776,0.7759,0.7775,21349739925.0
2008-10-17 15:45:00,0.7776,0.7782,0.7772,0.778,21349739925.0
2008-10-17 16:00:00,0.7779,0.7785,0.7772,0.7778,21349739925.0
2008-10-17 16:15:00,0.7779,0.7801,0.7778,0.7794,21349739925.0
2008-10-17 16:30:00,0.7795,0.7803,0.7782,0.7802,21349739925.0
2008-10-17 16:45:00,0.7801,0.7809,0.7795,0.7795,21349739925.0
2008-10-17 17:00:00,0.7794,0.7806,0.7794,0.7803,21349739925.0
2008-10-17 17:15:00,0.7804,0.7805,0.779,0.7793,21349739925.0
2008-10-17 17:30:00,0.7791,0.7797,0.7785,0.7788,21349739925.0
2008-10-17 17:45:00,0.7787,0.7789,0.7772,0.7778,21349739925.0
2008-10-17 18:00:00,0.7777,0.778,0.7769,0.778,21349739925.0
2008-10-17 18:15:00,0.7779,0.7782,0.7775,0.77795,20469639925.0
2008-10-17 18:30:00,0.7782,0.7782,0.7772,0.7773,14602900170.0
2008-10-17 18:45:00,0.7772,0.778,0.7765,0.7775,18498000300.0
2008-10-17 19:00:00,0.7777,0.7778,0.7767,0.7775,18498000300.0
2008-10-17 19:15:00,0.7774,0.7782,0.7763,0.7771,18498000300.0
2008-10-17 19:30:00,0.7772,0.778,0.7767,0.7771,18498000300.0
2008-10-17 19:45:00,0.777,0.7777,0.7768,0.7773,18498000300.0
2008-10-17 20:00:00,0.7774,0.778,0.7771,0.7771,17034300261.0
2008-10-17 20:15:00,0.777,0.7774,0.7755,0.776,11179500105.0
2008-10-17 20:30:00,0.7761,0.7767,0.7749,0.775,11179500105.0
2008-10-17 20:45:00,0.7752,0.7755,0.7749,0.7752,11179500105.0
2008-10-17 21:00:00,0.7751,0.7755,0.7748,0.7753,16450580055.0
2008-10-17 21:15:00,0.7752,0.7754,0.774,0.7745,26992739955.0
2008-10-17 21:30:00,0.7745,0.7752,0.7745,0.7749,26003592090.0
2008-10-17 21:45:00,0.77475,0.775,0.7743,0.7745,19070599765.0
2008-10-17 22:00:00,0.7747,0.775,0.7742,0.7746,21681399812.0
2008-10-17 22:15:00,0.7747,0.7758,0.7745,0.7758,18434196033.0
2008-10-17 22:30:00,0.776,0.776,0.7748,0.7757,21252631984.0
2008-10-17 22:45:00,0.7756,0.7763,0.7752,0.776,19907200000.0
2008-10-19 23:00:00,0.77549,0.77578,0.77466,0.77525,7988399987.0
2008-10-19 23:15:00,0.77535,0.77535,0.77395,0.77405,1022100000.0
2008-10-19 23:30:00,0.77405,0.77405,0.77395,0.774,5543500082.0
2008-10-19 23:45:00,0.774,0.7742,0.77395,0.77415,9603800022.0
2008-10-20 00:00:00,0.77415,0.7751,0.7741,0.7743,13172199986.0
2008-10-20 00:15:00,0.7741,0.7745,0.77395,0.7745,14760311997.0
2008-10-20 00:30:00,0.7744,0.7747,0.7741,0.7741,14879599993.0
2008-10-20 00:45:00,0.77415,0.7743,0.77395,0.7741,8716247999.0
2008-10-20 01:00:00,0.7744,0.7756,0.77435,0.7755,15993827988.0
2008-10-20 01:15:00,0.77545,0.7767,0.77545,0.7759,11437728012.0
2008-10-20 01:30:00,0.77585,0.77605,0.77485,0.77515,16565699975.0
2008-10-20 01:45:00,0.77515,0.7761,0.77515,0.77595,18685999885.0
2008-10-20 02:00:00,0.7759,0.776,0.77505,0.7755,22009899601.0
2008-10-20 02:15:00,0.7754,0.7759,0.7753,0.7755,21980648139.0
2008-10-20 02:30:00,0.7757,0.776,0.7755,0.7758,20751415958.0
2008-10-20 02:45:00,0.7758,0.7777,0.7758,0.7769,22293000185.0
2008-10-20 03:00:00,0.777,0.7772,0.77645,0.7769,17581096080.0
2008-10-20 03:15:00,0.77685,0.7771,0.7764,0.7768,16516528012.0
2008-10-20 03:30:00,0.7768,0.7774,0.77669,0.7773,16956915960.0
2008-10-20 03:45:00,0.7772,0.7772,0.77685,0.77705,13839399965.0
2008-10-20 04:00:00,0.777,0.7772,0.77645,0.7766,23615055851.0
2008-10-20 04:15:00,0.7766,0.7767,0.7761,0.77645,15066832021.0
2008-10-20 04:30:00,0.77645,0.7765,0.77585,0.7763,12492599936.0
2008-10-20 04:45:00,0.7763,0.7769,0.7755,0.77575,18716600040.0
2008-10-20 05:00:00,0.77575,0.776,0.7752,0.77545,15624500032.0
2008-10-20 05:15:00,0.7757,0.7762,0.7755,0.77595,15546399978.0
2008-10-20 05:30:00,0.77595,0.777,0.7759,0.7763,8799099980.0
2008-10-20 05:45:00,0.7762,0.7764,0.7754,0.7758,4103600001.0
2008-10-20 06:00:00,0.7757,0.7765,0.7755,0.7765,15916848033.0
2008-10-20 06:15:00,0.7763,0.77655,0.775,0.7757,9858155999.0
2008-10-20 06:30:00,0.7758,0.7768,0.7755,0.7757,16296192018.0
2008-10-20 06:45:00,0.7758,0.7768,0.7753,0.7762,10367699949.0
2008-10-20 07:00:00,0.776,0.7762,0.7754,0.7755,19297200109.0
2008-10-20 07:15:00,0.77555,0.77555,0.7748,0.7752,15602400073.0
2008-10-20 07:30:00,0.7751,0.776,0.77475,0.7752,20853548104.0
2008-10-20 07:45:00,0.7753,0.7755,0.7748,0.7752,12023500017.0
2008-10-20 08:00:00,0.77525,0.77525,0.7725,0.7739,14652213141.0
2008-10-20 08:15:00,0.7738,0.7743,0.7731,0.774,15642707475.0
2008-10-20 08:30:00,0.7739,0.7746,0.7734,0.7737,14599860310.0
2008-10-20 08:45:00,0.7739,0.7739,0.7727,0.7729,15642707475.0
2008-10-20 09:00:00,0.773,0.7734,0.7727,0.7729,14599860310.0
2008-10-20 09:15:00,0.773,0.7733,0.7725,0.7725,18466465953.0
2008-10-20 09:30:00,0.7726,0.7729,0.7718,0.7719,29761499865.0
2008-10-20 09:45:00,0.7718,0.7719,0.7709,0.7713,29761499865.0
2008-10-20 10:00:00,0.7714,0.7718,0.771,0.7715,25793299883.0
2008-10-20 10:15:00,0.7714,0.7719,0.7713,0.7715,27777399874.0
2008-10-20 10:30:00,0.7716,0.7719,0.771,0.7717,29761499865.0
2008-10-20 10:45:00,0.7716,0.7724,0.7712,0.7719,29761499865.0
2008-10-20 11:00:00,0.772,0.7725,0.7706,0.771,29761499865.0
2008-10-20 11:15:00,0.7711,0.7713,0.7694,0.7694,29761499865.0
2008-10-20 11:30:00,0.7693,0.7705,0.7693,0.7704,29761499865.0
2008-10-20 11:45:00,0.7705,0.7708,0.7702,0.7703,27777399874.0
2008-10-20 12:00:00,0.7704,0.7709,0.7698,0.7708,29761499865.0
2008-10-20 12:15:00,0.7709,0.7716,0.7708,0.7713,29761499865.0
2008-10-20 12:30:00,0.7714,0.772,0.7713,0.7719,29761499865.0
2008-10-20 12:45:00,0.7718,0.7722,0.7715,0.772,29761499865.0
2008-10-20 13:00:00,0.7719,0.7726,0.7712,0.7714,25945499949.0
2008-10-20 13:15:00,0.7713,0.7724,0.7712,0.7717,21512700222.0
2008-10-20 13:30:00,0.7718,0.7723,0.7714,0.7716,23215400098.0
2008-10-20 13:45:00,0.7717,0.7724,0.7714,0.7715,25463000130.0
2008-10-20 14:00:00,0.7714,0.7721,0.7712,0.7716,25403100198.0
2008-10-20 14:15:00,0.7717,0.7724,0.7714,0.7723,24471100045.0
2008-10-20 14:30:00,0.7722,0.7728,0.7721,0.7723,21110500052.0
2008-10-20 14:45:00,0.7724,0.7728,0.7713,0.7727,20952900060.0
2008-10-20 15:00:00,0.7728,0.7734,0.7724,0.7733,31572000090.0
2008-10-20 15:15:00,0.7734,0.7736,0.772,0.7724,31572000090.0
2008-10-20 15:30:00,0.7725,0.7747,0.7724,0.7742,31572000090.0
2008-10-20 15:45:00,0.7743,0.7751,0.7742,0.7749,29467200084.0
2008-10-20 16:00:00,0.775,0.7754,0.7744,0.7753,31572000090.0
2008-10-20 16:15:00,0.7754,0.7775,0.7754,0.7765,31572000090.0
2008-10-20 16:30:00,0.7764,0.7775,0.7759,0.7774,31572000090.0
2008-10-20 16:45:00,0.7773,0.7774,0.776,0.7765,27665000080.0
2008-10-20 17:00:00,0.7768,0.7769,0.7759,0.7761,25711500075.0
2008-10-20 17:15:00,0.7762,0.7778,0.776,0.7777,25711500075.0
2008-10-20 17:30:00,0.7775,0.7777,0.7771,0.7775,25711500075.0
2008-10-20 17:45:00,0.7777,0.7777,0.7768,0.777,28998400116.0
2008-10-20 18:00:00,0.7769,0.7774,0.7765,0.777,24107200059.0
2008-10-20 18:15:00,0.7769,0.7773,0.7766,0.7768,22977599898.0
2008-10-20 18:30:00,0.7767,0.7771,0.7765,0.7769,20732700029.0
2008-10-20 18:45:00,0.7769,0.7774,0.77665,0.7772,21583316006.0
2008-10-20 19:00:00,0.7773,0.7774,0.77685,0.7769,18957800058.0
2008-10-20 19:15:00,0.777,0.7775,0.7768,0.7773,19399499893.0
2008-10-20 19:30:00,0.7772,0.77755,0.7765,0.77725,14635735963.0
2008-10-20 19:45:00,0.77725,0.7777,0.77695,0.77725,18850860062.0
2008-10-20 20:00:00,0.77725,0.77795,0.7769,0.77705,20068415902.0
2008-10-20 20:15:00,0.777,0.7778,0.777,0.77765,18209895870.0
2008-10-20 20:30:00,0.77765,0.7778,0.7771,0.77765,21230699961.0
2008-10-20 20:45:00,0.7776,0.7784,0.7775,0.77805,16744819979.0
2008-10-20 21:00:00,0.77805,0.77835,0.77755,0.77775,14566200013.0
2008-10-20 21:15:00,0.77775,0.77775,0.77715,0.7774,13984823977.0
2008-10-20 21:30:00,0.7774,0.77775,0.7771,0.77735,14163271899.0
2008-10-20 21:45:00,0.77735,0.7774,0.7765,0.7766,9964855945.0
2008-10-20 22:00:00,0.77665,0.77725,0.7765,0.7771,17762663940.0
2008-10-20 22:15:00,0.7771,0.77745,0.7767,0.77715,13878847976.0
2008-10-20 22:30:00,0.777,0.77745,0.7768,0.7773,9087875944.0
2008-10-20 22:45:00,0.7773,0.77805,0.77705,0.7777,10843424001.0
2008-10-20 23:00:00,0.77755,0.7778,0.77685,0.77685,7770300104.0
2008-10-20 23:15:00,0.7769,0.77735,0.7764,0.7765,13811148031.0
2008-10-20 23:30:00,0.7767,0.7774,0.77625,0.77665,10266555935.0
2008-10-20 23:45:00,0.77675,0.7773,0.7764,0.777,9626091985.0
2008-10-21 00:00:00,0.77705,0.77725,0.77685,0.77695,6862899995.0
2008-10-21 00:15:00,0.777,0.77725,0.7761,0.7763,15611152061.0
2008-10-21 00:30:00,0.7763,0.7777,0.77615,0.77755,9065824021.0
2008-10-21 00:45:00,0.77755,0.7779,0.7763,0.7772,19033683909.0
2008-10-21 01:00:00,0.77705,0.77745,0.7769,0.77725,16760112063.0
2008-10-21 01:15:00,0.77725,0.7773,0.77695,0.7772,10131940007.0
2008-10-21 01:30:00,0.7772,0.7778,0.7765,0.777,9798784020.0
2008-10-21 01:45:00,0.7769,0.7775,0.77655,0.7768,9254736005.0
2008-10-21 02:00:00,0.7771,0.77725,0.77605,0.77615,22455331875.0
2008-10-21 02:15:00,0.77615,0.7769,0.77615,0.77675,17259043923.0
2008-10-21 02:30:00,0.77675,0.7769,0.77575,0.776,20554540023.0
2008-10-21 02:45:00,0.7761,0.7761,0.77565,0.77565,19090432076.0
2008-10-21 03:00:00,0.7757,0.7759,0.7752,0.7753,18596600029.0
2008-10-21 03:15:00,0.7754,0.7755,0.77505,0.7755,12876899992.0
2008-10-21 03:30:00,0.7754,0.7757,0.7749,0.7751,15809832014.0
2008-10-21 03:45:00,0.77515,0.77555,0.7751,0.77515,18196200017.0
2008-10-21 04:00:00,0.7752,0.7757,0.7751,0.7753,24935648608.0
2008-10-21 04:15:00,0.7752,0.7755,0.775,0.7753,13067116022.0
2008-10-21 04:30:00,0.77525,0.776,0.7752,0.7753,25155299696.0
2008-10-21 04:45:00,0.77535,0.7759,0.7753,0.7757,12701799928.0
2008-10-21 05:00:00,0.7757,0.7758,0.7752,0.77575,19773899996.0
2008-10-21 05:15:00,0.7758,0.7759,0.7753,0.77555,11650300009.0
2008-10-21 05:30:00,0.7758,0.7758,0.77515,0.7755,16753247908.0
2008-10-21 05:45:00,0.77555,0.7758,0.7751,0.7755,15393100001.0
2008-10-21 06:00:00,0.7754,0.77555,0.7752,0.7754,12593099974.0
2008-10-21 06:15:00,0.77545,0.7757,0.7754,0.7755,16063999963.0
2008-10-21 06:30:00,0.7757,0.7758,0.7754,0.7758,12789799944.0
2008-10-21 06:45:00,0.7757,0.776,0.7754,0.7755,15083099972.0
2008-10-21 07:00:00,0.7757,0.776,0.7753,0.77575,16490631827.0
2008-10-21 07:15:00,0.7758,0.7759,0.7752,0.7758,14623699996.0
2008-10-21 07:30:00,0.7757,0.7759,0.7754,0.7759,19056947905.0
2008-10-21 07:45:00,0.7758,0.7759,0.7753,0.7758,20108660054.0
2008-10-21 08:00:00,0.7759,0.776,0.7757,0.7758,25951800014.0
2008-10-21 08:15:00,0.7759,0.776,0.7755,0.7759,18767100000.0
2008-10-21 08:30:00,0.7757,0.7758,0.7751,0.7752,25591500000.0
2008-10-21 08:45:00,0.7751,0.7752,0.7736,0.7739,25591500000.0
2008-10-21 09:00:00,0.774,0.7749,0.7738,0.774,23885400000.0
2008-10-21 09:15:00,0.7741,0.7748,0.7737,0.7746,25591500000.0
2008-10-21 09:30:00,0.7747,0.7753,0.7746,0.775,25591500000.0
2008-10-21 09:45:00,0.7751,0.7756,0.7744,0.7756,25591500000.0
2008-10-21 10:00:00,0.7755,0.7761,0.7752,0.7761,25591500000.0
2008-10-21 10:15:00,0.7762,0.7769,0.776,0.7768,25591500000.0
2008-10-21 10:30:00,0.7767,0.7775,0.7763,0.777,25591500000.0
2008-10-21 10:45:00,0.7769,0.777,0.7758,0.7759,25591500000.0
2008-10-21 11:00:00,0.7758,0.7758,0.7752,0.7757,25591500000.0
2008-10-21 11:15:00,0.7758,0.7761,0.7751,0.7757,25591500000.0
2008-10-21 11:30:00,0.7756,0.7758,0.7747,0.7757,23885400000.0
2008-10-21 11:45:00,0.7756,0.7766,0.7755,0.776,25591500000.0
2008-10-21 12:00:00,0.7761,0.7781,0.776,0.7766,25591500000.0
2008-10-21 12:15:00,0.7765,0.7774,0.7765,0.7769,25591500000.0
2008-10-21 12:30:00,0.777,0.777,0.7765,0.7765,23885400000.0
2008-10-21 12:45:00,0.7766,0.7767,0.776,0.7764,25591500000.0
2008-10-21 13:00:00,0.7765,0.7774,0.7762,0.7769,25591500000.0
2008-10-21 13:15:00,0.777,0.7778,0.7768,0.7778,25591500000.0
2008-10-21 13:30:00,0.7779,0.7784,0.7775,0.7782,25591500000.0
2008-10-21 13:45:00,0.7783,0.7783,0.7773,0.7775,25591500000.0
2008-10-21 14:00:00,0.7776,0.7778,0.7766,0.7768,25591500000.0
2008-10-21 14:15:00,0.7767,0.7774,0.7761,0.7762,25591500000.0
2008-10-21 14:30:00,0.7761,0.7763,0.7755,0.776,25591500000.0
2008-10-21 14:45:00,0.7759,0.7763,0.7752,0.7756,25591500000.0
2008-10-21 15:00:00,0.7755,0.7756,0.7746,0.7752,25591500000.0
2008-10-21 15:15:00,0.7753,0.7757,0.7748,0.7753,25591500000.0
2008-10-21 15:30:00,0.7752,0.7759,0.7751,0.7757,25591500000.0
2008-10-21 15:45:00,0.7758,0.7776,0.7757,0.7772,25591500000.0
2008-10-21 16:00:00,0.7771,0.7775,0.7766,0.7766,25591500000.0
2008-10-21 16:15:00,0.7767,0.7776,0.7762,0.7775,25591500000.0
2008-10-21 16:30:00,0.7776,0.7777,0.7772,0.7774,26754491996.0
2008-10-21 16:45:00,0.7774,0.7777,0.7766,0.7777,28513799974.0
2008-10-21 17:00:00,0.7776,0.7776,0.7759,0.7759,26905999978.0
2008-10-21 17:15:00,0.776,0.7765,0.775,0.7752,19464999848.0
2008-10-21 17:30:00,0.7751,0.7755,0.7747,0.7752,16370999880.0
2008-10-21 17:45:00,0.7753,0.778,0.7751,0.778,16370999880.0
2008-10-21 18:00:00,0.7779,0.7781,0.7762,0.7765,16370999880.0
2008-10-21 18:15:00,0.7767,0.7771,0.776,0.776,16370999880.0
2008-10-21 18:30:00,0.7761,0.7762,0.7752,0.7757,16370999880.0
2008-10-21 18:45:00,0.7758,0.777,0.7757,0.777,16370999880.0
2008-10-21 19:00:00,0.7769,0.7771,0.7755,0.7758,16370999880.0
2008-10-21 19:15:00,0.7759,0.7766,0.7757,0.7761,12644000010.0
2008-10-21 19:30:00,0.7759,0.7761,0.775,0.775,28163031890.0
2008-10-21 19:45:00,0.7751,0.7755,0.7749,0.7752,30069828153.0
2008-10-21 20:00:00,0.7751,0.7755,0.775,0.775,28264084069.0
2008-10-21 20:15:00,0.7751,0.7756,0.7747,0.77555,31033500165.0
2008-10-21 20:30:00,0.7757,0.7757,0.775,0.7753,19692947958.0
2008-10-21 20:45:00,0.7752,0.77535,0.7745,0.7749,23316248103.0
2008-10-21 21:00:00,0.7748,0.778,0.7746,0.7778,26478480240.0
2008-10-21 21:15:00,0.7779,0.7787,0.7769,0.7783,24771616198.0
2008-10-21 21:30:00,0.7782,0.7816,0.7782,0.781,14219731933.0
2008-10-21 21:45:00,0.7811,0.7822,0.7808,0.7822,21817980045.0
2008-10-21 22:00:00,0.7824,0.7836,0.7818,0.78215,15903855962.0
2008-10-21 22:15:00,0.7821,0.7823,0.7808,0.7812,19516892088.0
2008-10-21 22:30:00,0.7815,0.7821,0.781,0.781,26286959995.0
2008-10-21 22:45:00,0.7811,0.7826,0.7806,0.7818,15547216073.0
2008-10-21 23:00:00,0.78175,0.7828,0.78149,0.7823,14580400235.0
2008-10-21 23:15:00,0.7822,0.7825,0.7816,0.7825,21582151958.0
2008-10-21 23:30:00,0.7826,0.7828,0.78105,0.78155,22154351795.0
2008-10-21 23:45:00,0.78155,0.7826,0.7812,0.7819,12334784018.0
2008-10-22 00:00:00,0.7819,0.7826,0.78105,0.7821,28373824067.0
2008-10-22 00:15:00,0.7822,0.7825,0.78195,0.7825,22412611886.0
2008-10-22 00:30:00,0.7827,0.7831,0.7823,0.7823,26405031889.0
2008-10-22 00:45:00,0.7823,0.7833,0.7819,0.7833,24206419962.0
2008-10-22 01:00:00,0.7832,0.7838,0.7827,0.78325,26340599835.0
2008-10-22 01:15:00,0.78325,0.7842,0.7831,0.7837,24665651985.0
2008-10-22 01:30:00,0.7838,0.784,0.7818,0.784,22150383764.0
2008-10-22 01:45:00,0.7841,0.7872,0.7841,0.7871,30281699927.0
2008-10-22 02:00:00,0.7872,0.7881,0.7865,0.7866,12032400136.0
2008-10-22 02:15:00,0.7867,0.7867,0.7856,0.7858,12694199967.0
2008-10-22 02:30:00,0.7857,0.7859,0.78485,0.785,16249328095.0
2008-10-22 02:45:00,0.7851,0.7853,0.7842,0.7845,23880480165.0
2008-10-22 03:00:00,0.7846,0.7852,0.78425,0.7852,24575736056.0
2008-10-22 03:15:00,0.7853,0.7855,0.7849,0.785,21069099836.0
2008-10-22 03:30:00,0.7851,0.7854,0.7838,0.7847,21822500012.0
2008-10-22 03:45:00,0.7848,0.7852,0.7847,0.785,23783899904.0
2008-10-22 04:00:00,0.7851,0.7857,0.7851,0.7851,24258092105.0
2008-10-22 04:15:00,0.7849,0.7863,0.7847,0.786,28682220015.0
2008-10-22 04:30:00,0.7859,0.7866,0.7858,0.78615,26770072014.0
2008-10-22 04:45:00,0.7864,0.7867,0.7854,0.786,28536000015.0
2008-10-22 05:00:00,0.7859,0.7861,0.7849,0.7854,22962400057.0
2008-10-22 05:15:00,0.7854,0.7863,0.7841,0.7849,26517512011.0
2008-10-22 05:30:00,0.785,0.7876,0.7847,0.7876,25405499940.0
2008-10-22 05:45:00,0.7873,0.7876,0.7858,0.7858,25770531934.0
2008-10-22 06:00:00,0.7857,0.7876,0.7856,0.787,24629163838.0
2008-10-22 06:15:00,0.7872,0.7892,0.7854,0.7856,24026999745.0
2008-10-22 06:30:00,0.7849,0.7873,0.7849,0.7865,24026999745.0
2008-10-22 06:45:00,0.7866,0.7869,0.7853,0.7859,27752959855.0
2008-10-22 07:00:00,0.786,0.7902,0.786,0.79,29615939910.0
2008-10-22 07:15:00,0.7899,0.7903,0.789,0.7892,23114628030.0
2008-10-22 07:30:00,0.7894,0.7905,0.7885,0.7905,26171300282.0
2008-10-22 07:45:00,0.7904,0.7907,0.7893,0.7899,27598500330.0
2008-10-22 08:00:00,0.79,0.7906,0.7885,0.789,25824500190.0
2008-10-22 08:15:00,0.7889,0.7891,0.788,0.7883,24937500120.0
2008-10-22 08:30:00,0.7884,0.7885,0.787,0.7875,24937500120.0
2008-10-22 08:45:00,0.7874,0.7885,0.7865,0.7868,24937500120.0
2008-10-22 09:00:00,0.7867,0.7877,0.7855,0.786,24937500120.0
2008-10-22 09:15:00,0.7859,0.7887,0.7856,0.7886,23275000112.0
2008-10-22 09:30:00,0.7887,0.7897,0.7878,0.7888,24937500120.0
2008-10-22 09:45:00,0.7886,0.791,0.7886,0.7908,24937500120.0
2008-10-22 10:00:00,0.7907,0.7911,0.7899,0.7901,24937500120.0
2008-10-22 10:15:00,0.7902,0.7909,0.789,0.7909,24937500120.0
2008-10-22 10:30:00,0.7907,0.7907,0.7882,0.7891,24937500120.0
2008-10-22 10:45:00,0.789,0.7894,0.7866,0.7866,24937500120.0
2008-10-22 11:00:00,0.7864,0.7879,0.7861,0.7877,24937500120.0
2008-10-22 11:15:00,0.7876,0.7886,0.787,0.7874,24937500120.0
2008-10-22 11:30:00,0.7875,0.7878,0.7867,0.7868,24937500120.0
2008-10-22 11:45:00,0.7869,0.7889,0.7867,0.7881,24937500120.0
2008-10-22 12:00:00,0.7882,0.789,0.7862,0.7863,24937500120.0
2008-10-22 12:15:00,0.7862,0.7867,0.7858,0.7858,24937500120.0
2008-10-22 12:30:00,0.7857,0.7858,0.7837,0.7849,24937500120.0
2008-10-22 12:45:00,0.785,0.7851,0.7838,0.7848,24937500120.0
2008-10-22 13:00:00,0.7849,0.7873,0.7847,0.7863,24937500120.0
2008-10-22 13:15:00,0.7862,0.7866,0.7849,0.7857,24937500120.0
2008-10-22 13:30:00,0.7858,0.7881,0.7857,0.7878,24937500120.0
2008-10-22 13:45:00,0.7877,0.7878,0.7861,0.7861,24937500120.0
2008-10-22 14:00:00,0.786,0.7881,0.7856,0.788,24937500120.0
2008-10-22 14:15:00,0.7879,0.788,0.7845,0.7855,24937500120.0
2008-10-22 14:30:00,0.7854,0.7856,0.7832,0.7838,24937500120.0
2008-10-22 14:45:00,0.7839,0.7849,0.7835,0.7842,24937500120.0
2008-10-22 15:00:00,0.7843,0.7851,0.7841,0.7842,24937500120.0
2008-10-22 15:15:00,0.7841,0.7843,0.7833,0.7839,24937500120.0
2008-10-22 15:30:00,0.784,0.7844,0.7828,0.7832,24937500120.0
2008-10-22 15:45:00,0.7831,0.7846,0.7831,0.7836,24937500120.0
2008-10-22 16:00:00,0.7838,0.7842,0.7818,0.783,24937500120.0
2008-10-22 16:15:00,0.7829,0.7846,0.7826,0.7842,24937500120.0
2008-10-22 16:30:00,0.7843,0.7872,0.7841,0.7868,24937500120.0
2008-10-22 16:45:00,0.7869,0.7899,0.7868,0.7898,24937500120.0
2008-10-22 17:00:00,0.7899,0.7903,0.789,0.7895,24937500120.0
2008-10-22 17:15:00,0.7896,0.7928,0.7895,0.7925,24937500120.0
2008-10-22 17:30:00,0.7924,0.7951,0.7914,0.7949,24937500120.0
2008-10-22 17:45:00,0.7947,0.7956,0.7936,0.7937,24937500120.0
2008-10-22 18:00:00,0.7936,0.794,0.7931,0.7937,24937500120.0
2008-10-22 18:15:00,0.7939,0.7954,0.7931,0.7932,24937500120.0
2008-10-22 18:30:00,0.7931,0.7931,0.7913,0.7924,23275000112.0
2008-10-22 18:45:00,0.7923,0.7928,0.7891,0.7897,24937500120.0
2008-10-22 19:00:00,0.7898,0.7909,0.7887,0.7898,24937500120.0
2008-10-22 19:15:00,0.7897,0.7918,0.7894,0.7914,24937500120.0
2008-10-22 19:30:00,0.7913,0.7914,0.7902,0.7907,24937500120.0
2008-10-22 19:45:00,0.7906,0.791,0.7903,0.7908,24937500120.0
2008-10-22 20:00:00,0.7909,0.7909,0.7895,0.7905,24937500120.0
2008-10-22 20:15:00,0.7904,0.7905,0.788,0.7883,24937500120.0
2008-10-22 20:30:00,0.7882,0.7888,0.7877,0.7879,24937500120.0
2008-10-22 20:45:00,0.788,0.7885,0.7873,0.7875,24937500120.0
2008-10-22 21:00:00,0.7874,0.7878,0.7865,0.7878,21547800003.0
2008-10-22 21:15:00,0.7877,0.79,0.7874,0.7899,20695376011.0
2008-10-22 21:30:00,0.79,0.7908,0.7891,0.7895,24768240015.0
2008-10-22 21:45:00,0.7894,0.7906,0.7891,0.79,23246439973.0
2008-10-22 22:00:00,0.7899,0.7907,0.7883,0.7883,11284743990.0
2008-10-22 22:15:00,0.7882,0.7898,0.7879,0.7893,25611788057.0
2008-10-22 22:30:00,0.78935,0.7906,0.7892,0.79,17070503951.0
2008-10-22 22:45:00,0.79015,0.79095,0.79015,0.7905,14039900028.0
2008-10-22 23:00:00,0.79,0.7904,0.7894,0.7894,18575000024.0
2008-10-22 23:15:00,0.78945,0.7903,0.7876,0.7883,7545347974.0
2008-10-22 23:30:00,0.7881,0.79035,0.788,0.7901,8008024042.0
2008-10-22 23:45:00,0.79015,0.7913,0.7894,0.791,8806975987.0
2008-10-23 00:00:00,0.7909,0.7916,0.7905,0.7907,21756163888.0
2008-10-23 00:15:00,0.79055,0.791,0.79015,0.7906,12978724133.0
2008-10-23 00:30:00,0.7904,0.79085,0.78985,0.79085,17186007988.0
2008-10-23 00:45:00,0.7909,0.7911,0.79045,0.79095,14079811988.0
2008-10-23 01:00:00,0.79095,0.7912,0.7882,0.7893,18347248209.0
2008-10-23 01:15:00,0.7892,0.7893,0.7875,0.7876,20044644063.0
2008-10-23 01:30:00,0.7875,0.7887,0.7872,0.7881,21705239940.0
2008-10-23 01:45:00,0.788,0.7885,0.7875,0.78785,22435347987.0
2008-10-23 02:00:00,0.7881,0.7886,0.7871,0.78715,23171892031.0
2008-10-23 02:15:00,0.78715,0.7891,0.78715,0.7889,27034940069.0
2008-10-23 02:30:00,0.789,0.7895,0.7878,0.7894,21303099868.0
2008-10-23 02:45:00,0.7895,0.7896,0.7882,0.7888,25366215904.0
2008-10-23 03:00:00,0.789,0.7894,0.7885,0.7888,17498499735.0
2008-10-23 03:15:00,0.7887,0.7896,0.7882,0.7889,22151899656.0
2008-10-23 03:30:00,0.7888,0.7888,0.788,0.7884,20911499927.0
2008-10-23 03:45:00,0.7885,0.7888,0.7878,0.7883,27022600106.0
2008-10-23 04:00:00,0.7884,0.7891,0.788,0.7886,17289600098.0
2008-10-23 04:15:00,0.7887,0.7897,0.7886,0.789,23564600218.0
2008-10-23 04:30:00,0.7888,0.7892,0.78865,0.78865,19060900012.0
2008-10-23 04:45:00,0.7889,0.7895,0.7882,0.7883,14527299821.0
2008-10-23 05:00:00,0.7882,0.7891,0.7882,0.7887,24468299946.0
2008-10-23 05:15:00,0.7886,0.7896,0.7876,0.78805,19352916078.0
2008-10-23 05:30:00,0.7881,0.78835,0.787,0.7876,22422088090.0
2008-10-23 05:45:00,0.7875,0.7877,0.7851,0.7861,22200480165.0
2008-10-23 06:00:00,0.786,0.7872,0.7858,0.7862,22200480165.0
2008-10-23 06:15:00,0.78615,0.7873,0.7861,0.7867,27042448091.0
2008-10-23 06:30:00,0.7866,0.7871,0.7853,0.7854,27992935982.0
2008-10-23 06:45:00,0.78525,0.7866,0.7845,0.7858,26323731775.0
2008-10-23 07:00:00,0.7859,0.7893,0.7851,0.7867,22426219844.0
2008-10-23 07:15:00,0.7866,0.7869,0.785,0.7856,18611587991.0
2008-10-23 07:30:00,0.7856,0.7873,0.78545,0.7868,22682200016.0
2008-10-23 07:45:00,0.7869,0.7881,0.7865,0.7866,12747799966.0
2008-10-23 08:00:00,0.7867,0.7871,0.7862,0.7866,9147000030.0
2008-10-23 08:15:00,0.7865,0.787,0.786,0.7865,25853300069.0
2008-10-23 08:30:00,0.7866,0.7869,0.7852,0.7859,22738800060.0
2008-10-23 08:45:00,0.7856,0.7871,0.7856,0.7861,28423500075.0
2008-10-23 09:00:00,0.7862,0.7868,0.786,0.7861,28423500075.0
2008-10-23 09:15:00,0.7862,0.7864,0.7837,0.7848,28423500075.0
2008-10-23 09:30:00,0.7849,0.7857,0.7842,0.7854,28423500075.0
2008-10-23 09:45:00,0.7853,0.7862,0.7852,0.7857,28423500075.0
2008-10-23 10:00:00,0.7858,0.7864,0.785,0.7855,28423500075.0
2008-10-23 10:15:00,0.7856,0.7866,0.7855,0.7856,28423500075.0
2008-10-23 10:30:00,0.7855,0.786,0.7845,0.7854,28423500075.0
2008-10-23 10:45:00,0.7855,0.7871,0.7851,0.7866,28423500075.0
2008-10-23 11:00:00,0.7865,0.7894,0.7865,0.7884,28423500075.0
2008-10-23 11:15:00,0.7885,0.7904,0.7881,0.7896,28423500075.0
2008-10-23 11:30:00,0.7895,0.7914,0.7889,0.7912,28423500075.0
2008-10-23 11:45:00,0.7911,0.792,0.7893,0.7899,28423500075.0
2008-10-23 12:00:00,0.79,0.7914,0.7898,0.7904,28423500075.0
2008-10-23 12:15:00,0.7905,0.7911,0.7902,0.7907,28423500075.0
2008-10-23 12:30:00,0.7906,0.7909,0.7901,0.7904,28423500075.0
2008-10-23 12:45:00,0.7903,0.7905,0.7889,0.7891,28423500075.0
2008-10-23 13:00:00,0.789,0.7906,0.7889,0.7902,28423500075.0
2008-10-23 13:15:00,0.7901,0.7902,0.7894,0.79,28423500075.0
2008-10-23 13:30:00,0.7899,0.7901,0.7885,0.7885,28423500075.0
2008-10-23 13:45:00,0.7886,0.7909,0.7881,0.7906,28423500075.0
2008-10-23 14:00:00,0.7905,0.792,0.7902,0.7916,28423500075.0
2008-10-23 14:15:00,0.7917,0.7929,0.791,0.7929,28423500075.0
2008-10-23 14:30:00,0.7928,0.7942,0.7923,0.7941,28423500075.0
2008-10-23 14:45:00,0.7942,0.7954,0.7939,0.7948,28423500075.0
2008-10-23 15:00:00,0.7947,0.796,0.7941,0.7943,28423500075.0
2008-10-23 15:15:00,0.7944,0.795,0.7937,0.7939,28423500075.0
2008-10-23 15:30:00,0.794,0.7946,0.7934,0.7941,28423500075.0
2008-10-23 15:45:00,0.7942,0.7951,0.7941,0.7947,28423500075.0
2008-10-23 16:00:00,0.7949,0.7965,0.7946,0.796,28423500075.0
2008-10-23 16:15:00,0.7961,0.7963,0.795,0.7957,28423500075.0
2008-10-23 16:30:00,0.7958,0.7964,0.7945,0.7945,28423500075.0
2008-10-23 16:45:00,0.7948,0.7957,0.7931,0.7956,28423500075.0
2008-10-23 17:00:00,0.7955,0.7969,0.7952,0.796,28423500075.0
2008-10-23 17:15:00,0.7961,0.7967,0.7948,0.7949,28423500075.0
2008-10-23 17:30:00,0.795,0.7955,0.7938,0.794,28423500075.0
2008-10-23 17:45:00,0.7939,0.7958,0.7939,0.7957,28423500075.0
2008-10-23 18:00:00,0.7958,0.797,0.7953,0.797,28423500075.0
2008-10-23 18:15:00,0.7971,0.7979,0.7958,0.7959,28423500075.0
2008-10-23 18:30:00,0.796,0.7965,0.7956,0.7963,28423500075.0
2008-10-23 18:45:00,0.7962,0.7972,0.7959,0.7972,28423500075.0
2008-10-23 19:00:00,0.7973,0.7974,0.795,0.7954,28423500075.0
2008-10-23 19:15:00,0.7953,0.797,0.7951,0.7968,28423500075.0
2008-10-23 19:30:00,0.7967,0.797,0.7953,0.7957,28423500075.0
2008-10-23 19:45:00,0.7956,0.7963,0.795,0.796,28423500075.0
2008-10-23 20:00:00,0.7959,0.7963,0.7952,0.7959,25490819985.0
2008-10-23 20:15:00,0.7958,0.7961,0.795,0.7957,24024479940.0
2008-10-23 20:30:00,0.7956,0.7967,0.7954,0.7963,24024479940.0
2008-10-23 20:45:00,0.7964,0.7977,0.7955,0.7967,24024479940.0
2008-10-23 21:00:00,0.7968,0.7977,0.7958,0.7974,24024479940.0
2008-10-23 21:15:00,0.7973,0.7977,0.7964,0.7968,24024479940.0
2008-10-23 21:30:00,0.7969,0.7983,0.7966,0.7983,24024479940.0
2008-10-23 21:45:00,0.7982,0.799,0.7981,0.7981,24024479940.0
2008-10-23 22:00:00,0.7982,0.7985,0.7976,0.798,24024479940.0
2008-10-23 22:15:00,0.7981,0.7984,0.7956,0.7959,25506879952.0
2008-10-23 22:30:00,0.796,0.7967,0.7957,0.7962,28257079945.0
2008-10-23 22:45:00,0.7963,0.7971,0.7959,0.7967,24377015981.0
2008-10-23 23:00:00,0.79675,0.79835,0.7951,0.7957,25917400067.0
2008-10-23 23:15:00,0.796,0.7965,0.7952,0.7954,21591300062.0
2008-10-23 23:30:00,0.7954,0.7956,0.7948,0.79535,20597300050.0
2008-10-23 23:45:00,0.79525,0.7961,0.79495,0.7957,17096548070.0
2008-10-24 00:00:00,0.7959,0.7973,0.7958,0.79625,14619860018.0
2008-10-24 00:15:00,0.7963,0.7965,0.79555,0.7958,19143499989.0
2008-10-24 00:30:00,0.79585,0.7991,0.7955,0.7977,16831951935.0
2008-10-24 00:45:00,0.7978,0.7987,0.79715,0.7981,27084951893.0
2008-10-24 01:00:00,0.798,0.7982,0.7967,0.7971,21374643917.0
2008-10-24 01:15:00,0.7975,0.7982,0.7966,0.79775,18396528057.0
2008-10-24 01:30:00,0.7979,0.7981,0.7965,0.7974,24542219901.0
2008-10-24 01:45:00,0.7975,0.798,0.7966,0.79685,25638848186.0
2008-10-24 02:00:00,0.7973,0.7976,0.7959,0.7966,25279499820.0
2008-10-24 02:15:00,0.7965,0.7973,0.7959,0.797,26300699911.0
2008-10-24 02:30:00,0.7969,0.7976,0.7963,0.7973,16994988066.0
2008-10-24 02:45:00,0.7972,0.7986,0.7966,0.7972,15952363976.0
2008-10-24 03:00:00,0.797,0.7977,0.7963,0.7965,21664799962.0
2008-10-24 03:15:00,0.7964,0.7978,0.796,0.7971,20639832077.0
2008-10-24 03:30:00,0.7972,0.7975,0.7962,0.7966,22899460054.0
2008-10-24 03:45:00,0.79665,0.798,0.7962,0.7969,28541031475.0
2008-10-24 04:00:00,0.7968,0.7975,0.7963,0.7967,22458299902.0
2008-10-24 04:15:00,0.7969,0.7977,0.7968,0.7975,27192555986.0
2008-10-24 04:30:00,0.7974,0.7978,0.7949,0.79595,25648272219.0
2008-10-24 04:45:00,0.79605,0.7963,0.7954,0.7959,22842003775.0
2008-10-24 05:00:00,0.796,0.7971,0.7955,0.79585,24007931870.0
2008-10-24 05:15:00,0.7958,0.797,0.7952,0.7963,21572999730.0
2008-10-24 05:30:00,0.7962,0.7987,0.7955,0.797,23207000120.0
2008-10-24 05:45:00,0.7969,0.797,0.7953,0.7959,26839251831.0
2008-10-24 06:00:00,0.796,0.7968,0.79535,0.796,23405047733.0
2008-10-24 06:15:00,0.79615,0.7971,0.79575,0.7965,12490100032.0
2008-10-24 06:30:00,0.7964,0.7972,0.796,0.7967,26808712108.0
2008-10-24 06:45:00,0.7968,0.7981,0.7967,0.7974,23618971999.0
2008-10-24 07:00:00,0.79745,0.7976,0.7965,0.7971,23108260034.0
2008-10-24 07:15:00,0.797,0.7973,0.7955,0.7963,19595800033.0
2008-10-24 07:30:00,0.7962,0.7973,0.796,0.797,24127399853.0
2008-10-24 07:45:00,0.7971,0.7975,0.7954,0.7972,31288499925.0
2008-10-24 08:00:00,0.7971,0.7997,0.7969,0.7994,31288499925.0
2008-10-24 08:15:00,0.7995,0.7997,0.7988,0.799,30437531952.0
2008-10-24 08:30:00,0.7991,0.8007,0.7991,0.7998,29870219970.0
2008-10-24 08:45:00,0.7999,0.8015,0.7995,0.8007,29870219970.0
2008-10-24 09:00:00,0.8006,0.8006,0.7973,0.79855,29870219970.0
2008-10-24 09:15:00,0.7986,0.7991,0.7977,0.7986,30877499775.0
2008-10-24 09:30:00,0.7987,0.7988,0.796,0.7975,30877499775.0
2008-10-24 09:45:00,0.7976,0.7987,0.7971,0.7987,29153999874.0
2008-10-24 10:00:00,0.7989,0.8013,0.7973,0.801,29862212206.0
2008-10-24 10:15:00,0.8011,0.8041,0.7994,0.8034,31984740510.0
2008-10-24 10:30:00,0.8035,0.8058,0.8026,0.8049,31984740510.0
2008-10-24 10:45:00,0.8048,0.8107,0.8048,0.8085,31984740510.0
2008-10-24 11:00:00,0.8086,0.8112,0.8085,0.8102,31984740510.0
2008-10-24 11:15:00,0.8101,0.8108,0.8098,0.8105,31256180290.0
2008-10-24 11:30:00,0.8106,0.8195,0.8106,0.8174,30891900180.0
2008-10-24 11:45:00,0.8175,0.8179,0.8118,0.8134,30891900180.0
2008-10-24 12:00:00,0.8135,0.8138,0.8098,0.8103,30891900180.0
2008-10-24 12:15:00,0.8102,0.8109,0.8073,0.808,30891900180.0
2008-10-24 12:30:00,0.8079,0.8122,0.8065,0.8116,30891900180.0
2008-10-24 12:45:00,0.8117,0.8123,0.8073,0.8098,30891900180.0
2008-10-24 13:00:00,0.8097,0.8148,0.8091,0.8144,30891900180.0
2008-10-24 13:15:00,0.8143,0.8153,0.8107,0.8107,30891900180.0
2008-10-24 13:30:00,0.8106,0.8111,0.8084,0.8086,30891900180.0
2008-10-24 13:45:00,0.8084,0.8091,0.807,0.8071,30891900180.0
2008-10-24 14:00:00,0.807,0.807,0.8036,0.8059,30891900180.0
2008-10-24 14:15:00,0.806,0.8101,0.8059,0.81,30891900180.0
2008-10-24 14:30:00,0.8101,0.8108,0.8082,0.8097,30891900180.0
2008-10-24 14:45:00,0.8096,0.8126,0.8092,0.81,30891900180.0
2008-10-24 15:00:00,0.8099,0.8107,0.8078,0.8084,30891900180.0
2008-10-24 15:15:00,0.8085,0.8097,0.8078,0.8084,30891900180.0
2008-10-24 15:30:00,0.8085,0.8088,0.8068,0.808,30891900180.0
2008-10-24 15:45:00,0.8079,0.8082,0.8048,0.8054,30891900180.0
2008-10-24 16:00:00,0.8053,0.8055,0.8011,0.8028,30891900180.0
2008-10-24 16:15:00,0.8029,0.8077,0.8016,0.8077,30891900180.0
2008-10-24 16:30:00,0.8078,0.8093,0.8057,0.8064,30891900180.0
2008-10-24 16:45:00,0.8065,0.8067,0.8032,0.8044,30891900180.0
2008-10-24 17:00:00,0.8042,0.8048,0.8037,0.8042,30891900180.0
2008-10-24 17:15:00,0.8041,0.8084,0.8035,0.8082,30891900180.0
2008-10-24 17:30:00,0.8083,0.8083,0.8017,0.8025,30891900180.0
2008-10-24 17:45:00,0.8026,0.8035,0.7986,0.7987,30891900180.0
2008-10-24 18:00:00,0.7986,0.8017,0.7986,0.8003,30891900180.0
2008-10-24 18:15:00,0.8004,0.8019,0.7993,0.8006,30891900180.0
2008-10-24 18:30:00,0.8005,0.8015,0.7996,0.8007,30891900180.0
2008-10-24 18:45:00,0.8006,0.8011,0.7999,0.7999,28748599907.0
2008-10-24 19:00:00,0.7998,0.8004,0.7978,0.7984,24300159869.0
2008-10-24 19:15:00,0.7985,0.7997,0.7969,0.7974,19543799925.0
2008-10-24 19:30:00,0.79735,0.7982,0.7957,0.7968,22364519967.0
2008-10-24 19:45:00,0.7969,0.7981,0.7964,0.798,22565999970.0
2008-10-24 20:00:00,0.7979,0.7983,0.7967,0.7975,30121860048.0
2008-10-24 20:15:00,0.7976,0.7987,0.796,0.7983,31284300060.0
2008-10-24 20:30:00,0.7982,0.7983,0.7959,0.7961,31284300060.0
2008-10-24 20:45:00,0.796,0.7962,0.7942,0.7942,31284300060.0
2008-10-24 21:00:00,0.7943,0.7959,0.7928,0.7928,31284300060.0
2008-10-24 21:15:00,0.7927,0.7944,0.79265,0.7935,27746480320.0
2008-10-24 21:30:00,0.7936,0.7937,0.7923,0.793,23125940044.0
2008-10-24 21:45:00,0.7929,0.7933,0.7915,0.7916,22058439992.0
2008-10-24 22:00:00,0.7915,0.7916,0.7905,0.7913,17682639961.0
2008-10-24 22:15:00,0.7913,0.7915,0.7907,0.79125,16104840090.0
2008-10-24 22:30:00,0.7915,0.7928,0.7913,0.7921,12179740072.0
2008-10-24 22:45:00,0.7922,0.7933,0.7919,0.7929,11882019981.0
2008-10-26 23:00:00,0.79398,0.79426,0.79371,0.7938,8210491988.0
2008-10-26 23:15:00,0.7938,0.79485,0.7938,0.7945,4453140026.0
2008-10-26 23:30:00,0.7946,0.7964,0.79445,0.796,7624260031.0
2008-10-26 23:45:00,0.796,0.79775,0.7958,0.797,9013840016.0
2008-10-27 00:00:00,0.79705,0.8014,0.7966,0.79865,13549919973.0
2008-10-27 00:15:00,0.79865,0.8008,0.79695,0.7975,17028580021.0
2008-10-27 00:30:00,0.7997,0.7999,0.7957,0.79605,17001100029.0
2008-10-27 00:45:00,0.79605,0.79945,0.7957,0.7993,21780300103.0
2008-10-27 01:00:00,0.79945,0.80175,0.797,0.8,19202140019.0
2008-10-27 01:15:00,0.80015,0.80075,0.7962,0.7963,19269580002.0
2008-10-27 01:30:00,0.7962,0.79925,0.7943,0.7988,15869639985.0
2008-10-27 01:45:00,0.7988,0.7988,0.7947,0.7951,16781079942.0
2008-10-27 02:00:00,0.7952,0.799,0.7945,0.7949,21537440065.0
2008-10-27 02:15:00,0.795,0.7979,0.7947,0.7958,21529260114.0
2008-10-27 02:30:00,0.79595,0.7999,0.7941,0.7948,25028739964.0
2008-10-27 02:45:00,0.7967,0.7989,0.7945,0.79485,21743400091.0
2008-10-27 03:00:00,0.79485,0.7998,0.7944,0.7948,17500120064.0
2008-10-27 03:15:00,0.7948,0.7986,0.7948,0.7983,18142120074.0
2008-10-27 03:30:00,0.7984,0.7991,0.7969,0.799,12302400109.0
2008-10-27 03:45:00,0.7989,0.799,0.7975,0.7975,30250959815.0
2008-10-27 04:00:00,0.79875,0.8001,0.797,0.7981,25806120096.0
2008-10-27 04:15:00,0.798,0.7991,0.7971,0.79815,20589620137.0
2008-10-27 04:30:00,0.7988,0.799,0.7957,0.7987,18235299990.0
2008-10-27 04:45:00,0.7986,0.7998,0.7971,0.7996,25053440059.0
2008-10-27 05:00:00,0.7995,0.8002,0.79725,0.7985,29505099923.0
2008-10-27 05:15:00,0.79795,0.7999,0.79795,0.7986,19909420099.0
2008-10-27 05:30:00,0.7995,0.8004,0.7982,0.79895,6377740043.0
2008-10-27 05:45:00,0.7989,0.8007,0.7975,0.79955,18739779933.0
2008-10-27 06:00:00,0.7997,0.8013,0.79785,0.7986,13639460021.0
2008-10-27 06:15:00,0.8015,0.8024,0.7978,0.7995,18027840044.0
2008-10-27 06:30:00,0.7995,0.8013,0.79835,0.79995,14381740008.0
2008-10-27 06:45:00,0.8003,0.8006,0.798,0.7987,17939160078.0
2008-10-27 07:00:00,0.7986,0.8005,0.7986,0.7991,18578520150.0
2008-10-27 07:15:00,0.799,0.8014,0.7981,0.7983,22965940275.0
2008-10-27 07:30:00,0.7982,0.80105,0.7981,0.7987,19053459983.0
2008-10-27 07:45:00,0.8004,0.8004,0.798,0.7993,19153779991.0
2008-10-27 08:00:00,0.7992,0.8051,0.79825,0.804,15038679971.0
2008-10-27 08:15:00,0.8039,0.804,0.7978,0.798,13933240069.0
2008-10-27 08:30:00,0.8039,0.8085,0.79815,0.808,23415820106.0
2008-10-27 08:45:00,0.7987,0.8085,0.798,0.8069,15461360011.0
2008-10-27 09:00:00,0.8068,0.8069,0.7994,0.805,25482260157.0
2008-10-27 09:15:00,0.8051,0.8057,0.8038,0.8038,32114100345.0
2008-10-27 09:30:00,0.8037,0.8073,0.8034,0.8045,32114100345.0
2008-10-27 09:45:00,0.8047,0.8075,0.8039,0.8062,32114100345.0
2008-10-27 10:00:00,0.8063,0.8083,0.806,0.8079,32114100345.0
2008-10-27 10:15:00,0.8078,0.808,0.8064,0.8066,32114100345.0
2008-10-27 10:30:00,0.8065,0.8097,0.806,0.8097,32114100345.0
2008-10-27 10:45:00,0.8098,0.8098,0.8075,0.8094,32114100345.0
2008-10-27 11:00:00,0.8093,0.8103,0.8074,0.8103,32114100345.0
2008-10-27 11:15:00,0.8104,0.8123,0.8097,0.8111,32114100345.0
2008-10-27 11:30:00,0.811,0.811,0.8078,0.8088,32114100345.0
2008-10-27 11:45:00,0.8087,0.8103,0.808,0.8082,32114100345.0
2008-10-27 12:00:00,0.8081,0.8087,0.8068,0.8073,32114100345.0
2008-10-27 12:15:00,0.8072,0.8076,0.8058,0.8065,32114100345.0
2008-10-27 12:30:00,0.8064,0.80905,0.8055,0.8088,32114100345.0
2008-10-27 12:45:00,0.80875,0.8095,0.8068,0.8078,6909460009.0
2008-10-27 13:00:00,0.8079,0.8094,0.807,0.8073,5326500000.0
2008-10-27 13:15:00,0.8072,0.808,0.8071,0.8079,5326500000.0
2008-10-27 13:30:00,0.8078,0.8084,0.8061,0.8071,5326500000.0
2008-10-27 13:45:00,0.8072,0.8079,0.8067,0.807,5326500000.0
2008-10-27 14:00:00,0.8069,0.8072,0.8062,0.8062,5326500000.0
2008-10-27 14:15:00,0.8063,0.8065,0.805,0.8054,5326500000.0
2008-10-27 14:30:00,0.8053,0.8078,0.805,0.8077,4971400000.0
2008-10-27 14:45:00,0.8078,0.8086,0.8072,0.8074,5326500000.0
2008-10-27 15:00:00,0.8073,0.8075,0.8052,0.8068,5326500000.0
2008-10-27 15:15:00,0.8067,0.8073,0.8054,0.8055,5326500000.0
2008-10-27 15:30:00,0.8054,0.8058,0.8036,0.8054,5326500000.0
2008-10-27 15:45:00,0.8053,0.8065,0.8053,0.8064,5326500000.0
2008-10-27 16:00:00,0.8065,0.8066,0.8042,0.8045,5326500000.0
2008-10-27 16:15:00,0.8044,0.8054,0.8038,0.8039,5326500000.0
2008-10-27 16:30:00,0.8038,0.8044,0.8029,0.8041,5326500000.0
2008-10-27 16:45:00,0.8042,0.8045,0.8027,0.8044,5326500000.0
2008-10-27 17:00:00,0.8045,0.8057,0.804,0.8047,5326500000.0
2008-10-27 17:15:00,0.8046,0.8046,0.8025,0.8036,5326500000.0
2008-10-27 17:30:00,0.8035,0.8055,0.8035,0.8051,5326500000.0
2008-10-27 17:45:00,0.805,0.8061,0.8048,0.8051,5326500000.0
2008-10-27 18:00:00,0.805,0.8051,0.8034,0.8044,5326500000.0
2008-10-27 18:15:00,0.8043,0.8045,0.80255,0.80355,5730300000.0
2008-10-27 18:30:00,0.80355,0.8055,0.8035,0.80505,3528600000.0
2008-10-27 18:45:00,0.80505,0.80615,0.80475,0.8051,5456200000.0
2008-10-27 19:00:00,0.8051,0.8051,0.80335,0.80435,5702600000.0
2008-10-27 19:15:00,0.80435,0.8058,0.8041,0.80475,5179100001.0
2008-10-27 19:30:00,0.8047,0.80525,0.80175,0.80235,6089699999.0
2008-10-27 19:45:00,0.8024,0.8027,0.80065,0.80235,4995600000.0
2008-10-27 20:00:00,0.80235,0.80395,0.80225,0.80395,4874800000.0
2008-10-27 20:15:00,0.80395,0.804,0.8006,0.8011,4155800000.0
2008-10-27 20:30:00,0.8011,0.80215,0.8006,0.80105,4382400000.0
2008-10-27 20:45:00,0.801,0.80145,0.79995,0.80115,4712900000.0
2008-10-27 21:00:00,0.80115,0.80165,0.79995,0.80055,4560899998.0
2008-10-27 21:15:00,0.80055,0.80155,0.79995,0.80075,4736400000.0
2008-10-27 21:30:00,0.8008,0.8013,0.79975,0.8,3932200003.0
2008-10-27 21:45:00,0.8,0.80165,0.79975,0.80055,4056300000.0
2008-10-27 22:00:00,0.80055,0.8032,0.80005,0.8027,4002200000.0
2008-10-27 22:15:00,0.8027,0.80385,0.80165,0.8025,3422800000.0
2008-10-27 22:30:00,0.80245,0.8038,0.8023,0.8026,2563699999.0
2008-10-27 22:45:00,0.80255,0.80325,0.8021,0.8031,2595900000.0
2008-10-27 23:00:00,0.8031,0.8033,0.80185,0.8024,2461199976.0
2008-10-27 23:15:00,0.8024,0.80355,0.80195,0.80225,2051799998.0
2008-10-27 23:30:00,0.8024,0.80435,0.80115,0.8017,1604500000.0
2008-10-27 23:45:00,0.80185,0.80235,0.8007,0.8012,1176700001.0
2008-10-28 00:00:00,0.8012,0.8021,0.80119,0.8016,636199999.0
2008-10-28 00:15:00,0.80117,0.8018,0.80107,0.80175,1196400000.0
2008-10-28 00:30:00,0.8017,0.8032,0.8017,0.8024,1815700000.0
2008-10-28 00:45:00,0.8023,0.8025,0.80155,0.80185,963500000.0
2008-10-28 01:00:00,0.80185,0.8023,0.8016,0.80175,2207400000.0
2008-10-28 01:15:00,0.80175,0.8021,0.80005,0.8007,1944500000.0
2008-10-28 01:30:00,0.8007,0.8027,0.80005,0.8022,1733099992.0
2008-10-28 01:45:00,0.80225,0.8025,0.80155,0.802,1582199993.0
2008-10-28 02:00:00,0.802,0.8022,0.79975,0.80085,3332800000.0
2008-10-28 02:15:00,0.8006,0.8028,0.79975,0.80245,4194000000.0
2008-10-28 02:30:00,0.80245,0.8038,0.80105,0.80325,3860900000.0
2008-10-28 02:45:00,0.8033,0.80375,0.8016,0.80235,3041600000.0
2008-10-28 03:00:00,0.80235,0.80295,0.8005,0.8007,5225499987.0
2008-10-28 03:15:00,0.8007,0.8017,0.8001,0.80105,3321600001.0
2008-10-28 03:30:00,0.801,0.80125,0.7999,0.7999,2189500000.0
2008-10-28 03:45:00,0.79995,0.80045,0.7996,0.80045,2597300000.0
2008-10-28 04:00:00,0.8004,0.8011,0.7997,0.8001,3765100000.0
2008-10-28 04:15:00,0.80005,0.8008,0.799,0.7992,2805199996.0
2008-10-28 04:30:00,0.79925,0.8012,0.79905,0.79965,5394200000.0
2008-10-28 04:45:00,0.79975,0.8007,0.7995,0.79975,2233700000.0
2008-10-28 05:00:00,0.7999,0.8,0.799,0.7997,1555900000.0
2008-10-28 05:15:00,0.7997,0.8001,0.79895,0.8001,1969199997.0
2008-10-28 05:30:00,0.8,0.8009,0.79965,0.79985,3396399992.0
2008-10-28 05:45:00,0.8,0.8004,0.79895,0.7991,2649399986.0
2008-10-28 06:00:00,0.79905,0.8006,0.79885,0.79915,2610000000.0
2008-10-28 06:15:00,0.79915,0.7994,0.79825,0.7992,1379000000.0
2008-10-28 06:30:00,0.7992,0.79975,0.79735,0.79815,1870800000.0
2008-10-28 06:45:00,0.7981,0.799,0.7981,0.79845,1522600000.0
2008-10-28 07:00:00,0.7984,0.7987,0.7973,0.7973,1988800000.0
2008-10-28 07:15:00,0.79735,0.7988,0.79725,0.79755,2305799988.0
2008-10-28 07:30:00,0.79745,0.79915,0.7965,0.79755,4945000000.0
2008-10-28 07:45:00,0.7976,0.7987,0.79635,0.79825,5341200002.0
2008-10-28 08:00:00,0.79835,0.79895,0.79605,0.79745,3785200000.0
2008-10-28 08:15:00,0.79745,0.79805,0.79625,0.7969,3510300000.0
2008-10-28 08:30:00,0.7969,0.7996,0.7963,0.79935,5375000000.0
2008-10-28 08:45:00,0.7994,0.7998,0.7985,0.79955,2545300000.0
2008-10-28 09:00:00,0.79955,0.80055,0.7992,0.80005,3828100000.0
2008-10-28 09:15:00,0.8001,0.80135,0.79825,0.80005,4298700000.0
2008-10-28 09:30:00,0.80015,0.8045,0.8,0.8042,6504599995.0
2008-10-28 09:45:00,0.8042,0.805,0.80235,0.80345,6097499999.0
2008-10-28 10:00:00,0.8035,0.80445,0.803,0.80305,4755599997.0
2008-10-28 10:15:00,0.8031,0.8033,0.8009,0.80185,5700350000.0
2008-10-28 10:30:00,0.80185,0.80235,0.79935,0.79965,4741800000.0
2008-10-28 10:45:00,0.7996,0.8019,0.7995,0.8017,4371800000.0
2008-10-28 11:00:00,0.8017,0.8027,0.80135,0.80155,5193600000.0
2008-10-28 11:15:00,0.8016,0.8035,0.80145,0.8034,3786200000.0
2008-10-28 11:30:00,0.8034,0.80405,0.80155,0.8027,3117999999.0
2008-10-28 11:45:00,0.8027,0.80395,0.8003,0.8006,6570799984.0
2008-10-28 12:00:00,0.8006,0.80115,0.7991,0.8005,3565799993.0
2008-10-28 12:15:00,0.8005,0.8007,0.79585,0.79625,5393800001.0
2008-10-28 12:30:00,0.79625,0.79655,0.7957,0.7961,2137099998.0
2008-10-28 12:45:00,0.79625,0.7972,0.79605,0.79685,1626500003.0
2008-10-28 13:00:00,0.79685,0.797,0.7961,0.79665,2263499999.0
2008-10-28 13:15:00,0.7966,0.7974,0.7962,0.7963,2740499997.0
2008-10-28 13:30:00,0.7963,0.79685,0.79595,0.7968,4189199997.0
2008-10-28 13:45:00,0.79685,0.7983,0.7966,0.79785,1391699998.0
2008-10-28 14:00:00,0.7978,0.79915,0.79755,0.7985,2419900001.0
2008-10-28 14:15:00,0.7985,0.79935,0.7976,0.7977,2331299998.0
2008-10-28 14:30:00,0.7977,0.7978,0.79655,0.79665,5438999997.0
2008-10-28 14:45:00,0.79665,0.79815,0.7966,0.7981,2537100000.0
2008-10-28 15:00:00,0.7981,0.79885,0.79745,0.7981,2961999996.0
2008-10-28 15:15:00,0.79795,0.7988,0.7976,0.7987,4163799997.0
2008-10-28 15:30:00,0.79865,0.7993,0.79825,0.7993,5049299997.0
2008-10-28 15:45:00,0.7993,0.79975,0.7984,0.79975,4139199986.0
2008-10-28 16:00:00,0.7997,0.79985,0.7988,0.79965,5235500000.0
2008-10-28 16:15:00,0.79965,0.80095,0.7988,0.7991,3868499991.0
2008-10-28 16:30:00,0.79905,0.8009,0.799,0.7999,3938699997.0
2008-10-28 16:45:00,0.7999,0.8007,0.79865,0.80065,1936199998.0
2008-10-28 17:00:00,0.80065,0.80195,0.7997,0.80125,3677199998.0
2008-10-28 17:15:00,0.80125,0.8017,0.8007,0.8009,4081399989.0
2008-10-28 17:30:00,0.80095,0.80145,0.79945,0.79975,3731499998.0
2008-10-28 17:45:00,0.79975,0.80105,0.7996,0.80005,3343099995.0
2008-10-28 18:00:00,0.8,0.80075,0.7995,0.8006,2930500000.0
2008-10-28 18:15:00,0.8006,0.8007,0.79935,0.79985,2780100000.0
2008-10-28 18:30:00,0.79985,0.8007,0.79935,0.8005,3141000000.0
2008-10-28 18:45:00,0.80055,0.8028,0.80035,0.80135,4147699993.0
2008-10-28 19:00:00,0.80135,0.80165,0.79965,0.8004,4049299998.0
2008-10-28 19:15:00,0.8004,0.8007,0.79915,0.8004,4234100003.0
2008-10-28 19:30:00,0.8004,0.8012,0.80025,0.8006,2347600003.0
2008-10-28 19:45:00,0.8006,0.801,0.7999,0.79995,1947600008.0
2008-10-28 20:00:00,0.79995,0.80035,0.7995,0.80025,2123600009.0
2008-10-28 20:15:00,0.80025,0.80035,0.79795,0.7981,4355199975.0
2008-10-28 20:30:00,0.79805,0.79865,0.79785,0.7984,4488699998.0
2008-10-28 20:45:00,0.7984,0.8,0.79735,0.7985,6723499961.0
2008-10-28 21:00:00,0.7985,0.79895,0.7971,0.79725,1362000000.0
2008-10-28 21:15:00,0.79725,0.79885,0.79695,0.7975,3775299976.0
2008-10-28 21:30:00,0.7975,0.79805,0.79595,0.79745,3974399984.0
2008-10-28 21:45:00,0.79745,0.7998,0.79705,0.7987,2271899999.0
2008-10-28 22:00:00,0.7987,0.7995,0.7965,0.79775,3940799999.0
2008-10-28 22:15:00,0.7978,0.7992,0.79775,0.7992,2308100000.0
2008-10-28 22:30:00,0.79915,0.80335,0.79875,0.7996,2715599996.0
2008-10-28 22:45:00,0.7996,0.79965,0.79715,0.7975,2307600005.0
2008-10-28 23:00:00,0.79745,0.79925,0.79679,0.79845,2815000011.0
2008-10-28 23:15:00,0.7984,0.7991,0.7969,0.79825,2865199974.0
2008-10-28 23:30:00,0.7982,0.7986,0.7975,0.79805,2895199947.0
2008-10-28 23:45:00,0.79805,0.7996,0.7976,0.7983,1604300021.0
2008-10-29 00:00:00,0.7983,0.79875,0.7967,0.7971,1160600000.0
2008-10-29 00:15:00,0.7971,0.79745,0.7954,0.79595,1258200000.0
2008-10-29 00:30:00,0.796,0.79695,0.79555,0.7968,1191400000.0
2008-10-29 00:45:00,0.79685,0.8,0.79685,0.7996,2342600004.0
2008-10-29 01:00:00,0.7995,0.79975,0.798,0.7984,3394100002.0
2008-10-29 01:15:00,0.7984,0.7986,0.7971,0.7974,2973400000.0
2008-10-29 01:30:00,0.7974,0.79805,0.7969,0.7971,2652599990.0
2008-10-29 01:45:00,0.7971,0.7971,0.7956,0.7958,1642400001.0
2008-10-29 02:00:00,0.7958,0.79705,0.7949,0.7962,2296000001.0
2008-10-29 02:15:00,0.79625,0.7968,0.79495,0.79595,4931300002.0
2008-10-29 02:30:00,0.79595,0.796,0.7945,0.7957,3343800004.0
2008-10-29 02:45:00,0.79565,0.7959,0.79395,0.794,2399600003.0
2008-10-29 03:00:00,0.79395,0.79495,0.79355,0.79445,2575100001.0
2008-10-29 03:15:00,0.7945,0.7949,0.79375,0.794,2987600012.0
2008-10-29 03:30:00,0.794,0.79435,0.793,0.7933,3208799991.0
2008-10-29 03:45:00,0.79335,0.79465,0.79335,0.7938,1369300000.0
2008-10-29 04:00:00,0.7938,0.79485,0.7936,0.79475,2257699984.0
2008-10-29 04:15:00,0.7948,0.7951,0.79375,0.79405,2919299996.0
2008-10-29 04:30:00,0.7941,0.79465,0.7939,0.7941,1958199996.0
2008-10-29 04:45:00,0.7941,0.79445,0.79365,0.7941,1609800000.0
2008-10-29 05:00:00,0.7941,0.79455,0.79275,0.79365,2826499998.0
2008-10-29 05:15:00,0.79365,0.7943,0.7934,0.79355,3583200000.0
2008-10-29 05:30:00,0.7934,0.7943,0.7934,0.7938,2164900000.0
2008-10-29 05:45:00,0.7938,0.7943,0.79355,0.79375,1448500000.0
2008-10-29 06:00:00,0.7937,0.7938,0.79195,0.79205,2774200003.0
2008-10-29 06:15:00,0.792,0.79265,0.79195,0.79255,2198200000.0
2008-10-29 06:30:00,0.79255,0.7928,0.79195,0.792,1505700000.0
2008-10-29 06:45:00,0.792,0.79235,0.7915,0.7916,1810700000.0
2008-10-29 07:00:00,0.79155,0.79185,0.79045,0.79095,1518200000.0
2008-10-29 07:15:00,0.79095,0.79195,0.7898,0.79195,3194600000.0
2008-10-29 07:30:00,0.79195,0.7931,0.79165,0.79225,2052400000.0
2008-10-29 07:45:00,0.79225,0.79295,0.7899,0.7928,5462899996.0
2008-10-29 08:00:00,0.7928,0.7942,0.79175,0.794,3251699998.0
2008-10-29 08:15:00,0.794,0.7962,0.79305,0.7937,2466399988.0
2008-10-29 08:30:00,0.7937,0.79435,0.79215,0.7928,2834199989.0
2008-10-29 08:45:00,0.7928,0.79305,0.7884,0.7892,3846599993.0
2008-10-29 09:00:00,0.7891,0.7906,0.78815,0.7894,5743599997.0
2008-10-29 09:15:00,0.7895,0.7905,0.7879,0.7889,2392999990.0
2008-10-29 09:30:00,0.78895,0.7912,0.7889,0.79065,2887199982.0
2008-10-29 09:45:00,0.7907,0.7933,0.7905,0.79265,1783299999.0
2008-10-29 10:00:00,0.7926,0.795,0.79175,0.795,2673799992.0
2008-10-29 10:15:00,0.7951,0.7951,0.79325,0.79445,2548799997.0
2008-10-29 10:30:00,0.79445,0.79525,0.79335,0.79475,1671299999.0
2008-10-29 10:45:00,0.79475,0.79665,0.79425,0.7952,3043799995.0
2008-10-29 11:00:00,0.7952,0.79565,0.794,0.7947,1759599998.0
2008-10-29 11:15:00,0.7948,0.79725,0.79435,0.7963,2224799994.0
2008-10-29 11:30:00,0.7967,0.7977,0.795,0.7971,2755500000.0
2008-10-29 11:45:00,0.7971,0.7973,0.79575,0.79715,3158599997.0
2008-10-29 12:00:00,0.7971,0.79825,0.7965,0.79745,2675100000.0
2008-10-29 12:15:00,0.79745,0.7976,0.79635,0.7967,3018699999.0
2008-10-29 12:30:00,0.7968,0.79775,0.7957,0.79735,2207800001.0
2008-10-29 12:45:00,0.7974,0.79815,0.79675,0.7979,2253499998.0
2008-10-29 13:00:00,0.79795,0.7987,0.79745,0.7982,1978799999.0
2008-10-29 13:15:00,0.7982,0.79945,0.797,0.7972,4930100005.0
2008-10-29 13:30:00,0.7973,0.79885,0.79675,0.7976,3480099994.0
2008-10-29 13:45:00,0.7976,0.7979,0.79455,0.7949,1902099998.0
2008-10-29 14:00:00,0.7948,0.79615,0.79465,0.79485,2651400000.0
2008-10-29 14:15:00,0.79485,0.79585,0.79425,0.79435,3681199996.0
2008-10-29 14:30:00,0.7945,0.7966,0.7934,0.79645,6912499995.0
2008-10-29 14:45:00,0.79645,0.79665,0.7944,0.7957,3570199997.0
2008-10-29 15:00:00,0.79575,0.79605,0.7948,0.79575,2656200000.0
2008-10-29 15:15:00,0.7958,0.79685,0.7946,0.795,3122999998.0
2008-10-29 15:30:00,0.795,0.796,0.7945,0.79595,3012399998.0
2008-10-29 15:45:00,0.79595,0.79665,0.7942,0.79575,3868200001.0
2008-10-29 16:00:00,0.79575,0.7976,0.7951,0.7962,4795699994.0
2008-10-29 16:15:00,0.7962,0.7974,0.7941,0.7948,4055299995.0
2008-10-29 16:30:00,0.7948,0.79625,0.79455,0.7958,3287999999.0
2008-10-29 16:45:00,0.7958,0.79605,0.793,0.7933,3299400000.0
2008-10-29 17:00:00,0.7933,0.79495,0.793,0.7932,2897500002.0
2008-10-29 17:15:00,0.7932,0.7933,0.79125,0.7916,2558700000.0
2008-10-29 17:30:00,0.79155,0.79255,0.791,0.79105,2546600000.0
2008-10-29 17:45:00,0.7911,0.7911,0.7878,0.7884,2410000000.0
2008-10-29 18:00:00,0.7884,0.7884,0.78535,0.7868,2823200000.0
2008-10-29 18:15:00,0.7868,0.787,0.78415,0.7852,2468100000.0
2008-10-29 18:30:00,0.7852,0.7879,0.785,0.78745,3428800000.0
2008-10-29 18:45:00,0.78745,0.78775,0.78555,0.78565,2137600000.0
2008-10-29 19:00:00,0.78555,0.7858,0.78355,0.78435,2197000000.0
2008-10-29 19:15:00,0.7844,0.78585,0.7844,0.7853,2061899990.0
2008-10-29 19:30:00,0.7853,0.7858,0.7842,0.78475,1906499995.0
2008-10-29 19:45:00,0.78475,0.7855,0.7844,0.78505,1364800000.0
2008-10-29 20:00:00,0.78505,0.78755,0.785,0.7871,4572399982.0
2008-10-29 20:15:00,0.7871,0.7874,0.7844,0.78605,7816399975.0
2008-10-29 20:30:00,0.78605,0.78825,0.7851,0.78685,7388899994.0
2008-10-29 20:45:00,0.7868,0.78775,0.78535,0.78755,7736599994.0
2008-10-29 21:00:00,0.7876,0.7889,0.7868,0.78715,4872799977.0
2008-10-29 21:15:00,0.78715,0.79015,0.78705,0.78855,3848099987.0
2008-10-29 21:30:00,0.78845,0.7907,0.7877,0.78945,3238899996.0
2008-10-29 21:45:00,0.7894,0.79005,0.78835,0.7892,1841499999.0
2008-10-29 22:00:00,0.7892,0.7909,0.78915,0.7908,1296299999.0
2008-10-29 22:15:00,0.79085,0.79315,0.7908,0.79285,1525100000.0
2008-10-29 22:30:00,0.79285,0.79355,0.7922,0.79245,1300900000.0
2008-10-29 22:45:00,0.7924,0.7925,0.7909,0.7914,787799998.0
2008-10-29 23:00:00,0.79155,0.79155,0.78985,0.79015,1374199999.0
2008-10-29 23:15:00,0.79015,0.79015,0.78915,0.7894,776700000.0
2008-10-29 23:30:00,0.7894,0.7907,0.78915,0.79035,1351899999.0
2008-10-29 23:45:00,0.7902,0.79095,0.7901,0.79045,774300008.0
2008-10-30 00:00:00,0.7905,0.7906,0.7894,0.78965,1279700000.0
2008-10-30 00:15:00,0.7897,0.7905,0.7896,0.79015,1891400000.0
2008-10-30 00:30:00,0.7902,0.7912,0.78985,0.79095,1190200000.0
2008-10-30 00:45:00,0.79095,0.7912,0.7899,0.7912,1670700000.0
2008-10-30 01:00:00,0.7912,0.79165,0.79085,0.79165,847800000.0
2008-10-30 01:15:00,0.79165,0.79165,0.7906,0.7914,453399999.0
2008-10-30 01:30:00,0.7914,0.79145,0.7909,0.79135,483000000.0
2008-10-30 01:45:00,0.7913,0.79165,0.79115,0.7913,769700000.0
2008-10-30 02:00:00,0.7913,0.7918,0.7912,0.79145,936100000.0
2008-10-30 02:15:00,0.7915,0.7956,0.7913,0.79385,3030400000.0
2008-10-30 02:30:00,0.7938,0.7945,0.7934,0.7941,948399997.0
2008-10-30 02:45:00,0.79405,0.79475,0.79345,0.7941,1733800000.0
2008-10-30 03:00:00,0.7941,0.79535,0.7933,0.79525,4558800005.0
2008-10-30 03:15:00,0.79535,0.7975,0.79385,0.79435,5948399969.0
2008-10-30 03:30:00,0.7943,0.79475,0.79345,0.7938,1600799998.0
2008-10-30 03:45:00,0.7938,0.79505,0.7937,0.7947,3584699992.0
2008-10-30 04:00:00,0.79465,0.79485,0.79385,0.7943,2493000000.0
2008-10-30 04:15:00,0.7943,0.7952,0.7942,0.7952,2838899997.0
2008-10-30 04:30:00,0.7952,0.801,0.79505,0.799,5445999997.0
2008-10-30 04:45:00,0.799,0.79925,0.7974,0.7975,3805199996.0
2008-10-30 05:00:00,0.7974,0.79875,0.7972,0.7976,3191399993.0
2008-10-30 05:15:00,0.7976,0.79855,0.7964,0.7979,3919599988.0
2008-10-30 05:30:00,0.79785,0.7981,0.7958,0.7966,5564499993.0
2008-10-30 05:45:00,0.7966,0.7978,0.79595,0.79745,3252899997.0
2008-10-30 06:00:00,0.7975,0.7976,0.7957,0.7959,2787299995.0
2008-10-30 06:15:00,0.7959,0.7971,0.79575,0.79675,1569799997.0
2008-10-30 06:30:00,0.79675,0.79735,0.7957,0.7965,1891399996.0
2008-10-30 06:45:00,0.79645,0.7978,0.7959,0.79715,2249199999.0
2008-10-30 07:00:00,0.7972,0.7975,0.79635,0.79725,1368099997.0
2008-10-30 07:15:00,0.79715,0.7973,0.79625,0.79695,2959699997.0
2008-10-30 07:30:00,0.79695,0.7974,0.7943,0.79455,2764700000.0
2008-10-30 07:45:00,0.79455,0.79645,0.79405,0.7952,4884300001.0
2008-10-30 08:00:00,0.7952,0.79575,0.79385,0.794,6700399952.0
2008-10-30 08:15:00,0.79405,0.7954,0.7938,0.7945,4660800000.0
2008-10-30 08:30:00,0.79445,0.79515,0.7941,0.79455,2536099997.0
2008-10-30 08:45:00,0.79455,0.79455,0.7938,0.7939,2481600015.0
2008-10-30 09:00:00,0.7939,0.7945,0.793,0.79345,6331100006.0
2008-10-30 09:15:00,0.7934,0.7943,0.7911,0.7938,2995700001.0
2008-10-30 09:30:00,0.79385,0.79485,0.79335,0.79385,1338900004.0
2008-10-30 09:45:00,0.7938,0.7946,0.79305,0.7941,1640300001.0
2008-10-30 10:00:00,0.7941,0.79575,0.79375,0.7954,1492500000.0
2008-10-30 10:15:00,0.7954,0.79575,0.7939,0.79405,1272800000.0
2008-10-30 10:30:00,0.79405,0.79565,0.79335,0.79535,1304000000.0
2008-10-30 10:45:00,0.79535,0.79575,0.79255,0.79265,1757599999.0
2008-10-30 11:00:00,0.79265,0.7929,0.7912,0.79165,1664200000.0
2008-10-30 11:15:00,0.79165,0.793,0.79145,0.79235,1712000000.0
2008-10-30 11:30:00,0.7923,0.7928,0.79165,0.79265,2590299998.0
2008-10-30 11:45:00,0.7926,0.7942,0.7924,0.79305,3288799993.0
2008-10-30 12:00:00,0.79305,0.79305,0.7884,0.7892,3447100000.0
2008-10-30 12:15:00,0.7892,0.7908,0.7867,0.7905,3152999998.0
2008-10-30 12:30:00,0.79055,0.79065,0.78935,0.7898,2792099999.0
2008-10-30 12:45:00,0.7898,0.79225,0.7891,0.79115,3779299999.0
2008-10-30 13:00:00,0.79115,0.7919,0.7897,0.79115,2610299998.0
2008-10-30 13:15:00,0.79115,0.7929,0.79085,0.79105,2074100001.0
2008-10-30 13:30:00,0.79105,0.792,0.7907,0.7913,2147400001.0
2008-10-30 13:45:00,0.7913,0.793,0.79125,0.79255,2723899995.0
2008-10-30 14:00:00,0.7926,0.7938,0.7921,0.7932,2834199999.0
2008-10-30 14:15:00,0.7932,0.79415,0.79065,0.7918,4717900001.0
2008-10-30 14:30:00,0.7917,0.79215,0.7905,0.79065,2817100002.0
2008-10-30 14:45:00,0.7906,0.7918,0.7904,0.79085,2015200002.0
2008-10-30 15:00:00,0.7908,0.79085,0.7892,0.79055,1921600000.0
2008-10-30 15:15:00,0.79055,0.79185,0.7904,0.7916,3833599999.0
2008-10-30 15:30:00,0.79165,0.79165,0.78985,0.79025,1990199999.0
2008-10-30 15:45:00,0.79025,0.79155,0.78925,0.7911,3805800001.0
2008-10-30 16:00:00,0.79115,0.7912,0.78955,0.7897,4387999996.0
2008-10-30 16:15:00,0.7897,0.79085,0.7893,0.7906,3349099998.0
2008-10-30 16:30:00,0.79065,0.79305,0.7897,0.79205,2957300000.0
2008-10-30 16:45:00,0.79205,0.79225,0.78955,0.78995,3402200002.0
2008-10-30 17:00:00,0.79,0.7901,0.78875,0.7893,2182300000.0
2008-10-30 17:15:00,0.78925,0.78925,0.7884,0.78865,2024400000.0
2008-10-30 17:30:00,0.78865,0.78905,0.7875,0.7875,2508700000.0
2008-10-30 17:45:00,0.7875,0.7902,0.78605,0.7899,3124800000.0
2008-10-30 18:00:00,0.78995,0.7916,0.7899,0.7913,4659800000.0
2008-10-30 18:15:00,0.7914,0.79165,0.78975,0.79145,3162000000.0
2008-10-30 18:30:00,0.79145,0.7915,0.7895,0.78985,3589400000.0
2008-10-30 18:45:00,0.78985,0.79,0.78805,0.7881,3142600000.0
2008-10-30 19:00:00,0.78815,0.7889,0.7875,0.78795,2046300000.0
2008-10-30 19:15:00,0.78795,0.78965,0.78725,0.78965,2516100000.0
2008-10-30 19:30:00,0.78965,0.7898,0.7884,0.7891,2290600000.0
2008-10-30 19:45:00,0.7891,0.78965,0.78815,0.78915,2284200000.0
2008-10-30 20:00:00,0.7892,0.79005,0.78905,0.78995,1635700000.0
2008-10-30 20:15:00,0.7899,0.7901,0.78795,0.7883,2620500000.0
2008-10-30 20:30:00,0.78825,0.78955,0.7874,0.78795,2139600000.0
2008-10-30 20:45:00,0.788,0.7884,0.7872,0.7884,1215900000.0
2008-10-30 21:00:00,0.7884,0.7896,0.78675,0.7869,1176200000.0
2008-10-30 21:15:00,0.7869,0.7872,0.78575,0.7863,1317300000.0
2008-10-30 21:30:00,0.7863,0.7869,0.7854,0.78585,1496800000.0
2008-10-30 21:45:00,0.7858,0.78645,0.7845,0.78455,832400000.0
2008-10-30 22:00:00,0.78455,0.78505,0.78415,0.78435,774800000.0
2008-10-30 22:15:00,0.7844,0.7864,0.78435,0.7863,810700000.0
2008-10-30 22:30:00,0.7862,0.78685,0.785,0.7851,1078600004.0
2008-10-30 22:45:00,0.7851,0.78565,0.78445,0.78495,1288700000.0
2008-10-30 23:00:00,0.78495,0.7852,0.78425,0.78465,478200000.0
2008-10-30 23:15:00,0.78455,0.7858,0.78455,0.78535,529900000.0
2008-10-30 23:30:00,0.78545,0.7869,0.78475,0.7858,1811800000.0
2008-10-30 23:45:00,0.7858,0.7861,0.7842,0.7859,1296999999.0
2008-10-31 00:00:00,0.7859,0.7861,0.78456,0.78464,1448999994.0
2008-10-31 00:15:00,0.7849,0.78675,0.7847,0.78595,1170099999.0
2008-10-31 00:30:00,0.78595,0.78665,0.78545,0.78545,477300000.0
2008-10-31 00:45:00,0.78545,0.78645,0.78535,0.78595,301600000.0
2008-10-31 01:00:00,0.78595,0.78635,0.7848,0.78615,866600000.0
2008-10-31 01:15:00,0.7862,0.78625,0.784,0.78475,2170399985.0
2008-10-31 01:30:00,0.78475,0.78585,0.7846,0.7857,752300000.0
2008-10-31 01:45:00,0.7857,0.7867,0.7849,0.7859,1381100000.0
2008-10-31 02:00:00,0.78595,0.7864,0.78465,0.7848,1388800000.0
2008-10-31 02:15:00,0.7849,0.7861,0.78395,0.7851,1397000000.0
2008-10-31 02:30:00,0.78515,0.7863,0.7843,0.7852,2353100000.0
2008-10-31 02:45:00,0.78515,0.7857,0.7839,0.7845,1029900000.0
2008-10-31 03:00:00,0.78445,0.78525,0.7834,0.7843,1173300000.0
2008-10-31 03:15:00,0.78435,0.7846,0.78395,0.7842,593400000.0
2008-10-31 03:30:00,0.78425,0.78515,0.78405,0.785,603700000.0
2008-10-31 03:45:00,0.78505,0.78655,0.7846,0.78595,1220300000.0
2008-10-31 04:00:00,0.78595,0.7863,0.78465,0.78585,2254800000.0
2008-10-31 04:15:00,0.78585,0.7863,0.7849,0.78565,1272600000.0
2008-10-31 04:30:00,0.78585,0.7859,0.7844,0.78535,1210000000.0
2008-10-31 04:45:00,0.78535,0.7857,0.78365,0.78375,1307100000.0
2008-10-31 05:00:00,0.78375,0.78435,0.78355,0.78385,863000000.0
2008-10-31 05:15:00,0.7838,0.7843,0.78345,0.78395,702400000.0
2008-10-31 05:30:00,0.7839,0.78435,0.7839,0.7843,232600000.0
2008-10-31 05:45:00,0.7843,0.78455,0.78382,0.784,576000000.0
2008-10-31 06:00:00,0.784,0.78435,0.78365,0.78435,516700000.0
2008-10-31 06:15:00,0.7844,0.7851,0.7839,0.78445,739800000.0
2008-10-31 06:30:00,0.78445,0.7847,0.784,0.78435,1348899996.0
2008-10-31 06:45:00,0.7844,0.78565,0.7838,0.78405,775400000.0
2008-10-31 07:00:00,0.7841,0.787,0.78335,0.78435,2739500000.0
2008-10-31 07:15:00,0.7844,0.7848,0.78365,0.7838,1470100000.0
2008-10-31 07:30:00,0.7838,0.7843,0.7831,0.78365,2188000000.0
2008-10-31 07:45:00,0.7837,0.7841,0.78345,0.7838,1445100000.0
2008-10-31 08:00:00,0.78385,0.7839,0.78255,0.783,1055300000.0
2008-10-31 08:15:00,0.783,0.7832,0.78105,0.78255,1118100000.0
2008-10-31 08:30:00,0.78255,0.7834,0.78105,0.7821,2269600004.0
2008-10-31 08:45:00,0.7821,0.78275,0.78085,0.7823,2549300000.0
2008-10-31 09:00:00,0.78225,0.78475,0.78205,0.78415,2765300003.0
2008-10-31 09:15:00,0.78415,0.7851,0.78385,0.78485,1901000000.0
2008-10-31 09:30:00,0.78485,0.78525,0.7839,0.78495,2690100000.0
2008-10-31 09:45:00,0.7853,0.78665,0.7851,0.78575,2808599997.0
2008-10-31 10:00:00,0.7858,0.78585,0.7835,0.7846,2830300000.0
2008-10-31 10:15:00,0.7846,0.7858,0.78435,0.7846,2059300000.0
2008-10-31 10:30:00,0.7846,0.78565,0.78435,0.78495,1853900000.0
2008-10-31 10:45:00,0.78495,0.78515,0.7808,0.78255,2521300000.0
2008-10-31 11:00:00,0.78255,0.78495,0.7821,0.78435,1718300000.0
2008-10-31 11:15:00,0.78435,0.78625,0.7842,0.7859,2170400000.0
2008-10-31 11:30:00,0.78605,0.78845,0.786,0.7881,3075000000.0
2008-10-31 11:45:00,0.78825,0.7891,0.78745,0.78755,2654500007.0
2008-10-31 12:00:00,0.78755,0.79075,0.78745,0.7894,3160800003.0
2008-10-31 12:15:00,0.78945,0.78975,0.78835,0.7886,2807000001.0
2008-10-31 12:30:00,0.78865,0.78895,0.7873,0.78775,2051800001.0
2008-10-31 12:45:00,0.78785,0.78895,0.7852,0.78665,3537900000.0
2008-10-31 13:00:00,0.7867,0.7872,0.7849,0.7854,3564700001.0
2008-10-31 13:15:00,0.7854,0.78625,0.7849,0.78525,3167800001.0
2008-10-31 13:30:00,0.78525,0.78625,0.785,0.7856,3061600001.0
2008-10-31 13:45:00,0.7856,0.78695,0.78525,0.78645,3544300001.0
2008-10-31 14:00:00,0.7865,0.78725,0.7854,0.787,3532200004.0
2008-10-31 14:15:00,0.787,0.7888,0.7868,0.7884,4002100000.0
2008-10-31 14:30:00,0.7884,0.78865,0.7871,0.7875,3629800003.0
2008-10-31 14:45:00,0.78755,0.78805,0.7863,0.78645,3045000000.0
2008-10-31 15:00:00,0.7868,0.7878,0.78635,0.787,3174200000.0
2008-10-31 15:15:00,0.787,0.787,0.7858,0.78665,2898000001.0
2008-10-31 15:30:00,0.78665,0.7877,0.78625,0.78695,3175100002.0
2008-10-31 15:45:00,0.78695,0.78815,0.7858,0.78675,4458000000.0
2008-10-31 16:00:00,0.7866,0.78995,0.7865,0.7886,4157900005.0
2008-10-31 16:15:00,0.7886,0.79175,0.7886,0.79105,4372300001.0
2008-10-31 16:30:00,0.79105,0.79275,0.7898,0.79055,4269000000.0
2008-10-31 16:45:00,0.79055,0.79215,0.78885,0.7891,4522300003.0
2008-10-31 17:00:00,0.78915,0.78935,0.78735,0.78815,4150100005.0
2008-10-31 17:15:00,0.78815,0.78925,0.78645,0.78645,4251900005.0
2008-10-31 17:30:00,0.78655,0.7869,0.7845,0.7853,4198300005.0
2008-10-31 17:45:00,0.78535,0.7874,0.78455,0.78455,4122000000.0
2008-10-31 18:00:00,0.78465,0.7906,0.78455,0.7895,4141400000.0
2008-10-31 18:15:00,0.7895,0.7904,0.7858,0.7863,3719000000.0
2008-10-31 18:30:00,0.78635,0.78825,0.7856,0.7862,3656700001.0
2008-10-31 18:45:00,0.78615,0.78795,0.7858,0.78775,3102800000.0
2008-10-31 19:00:00,0.78775,0.78875,0.7853,0.7858,2920700000.0
2008-10-31 19:15:00,0.7858,0.78635,0.78435,0.785,2678600002.0
2008-10-31 19:30:00,0.785,0.7863,0.7847,0.78625,2710600000.0
2008-10-31 19:45:00,0.78625,0.7884,0.7857,0.7879,2677900001.0
2008-10-31 20:00:00,0.788,0.7901,0.7875,0.78905,2290299999.0
2008-10-31 20:15:00,0.78905,0.79025,0.78885,0.7895,2152300000.0
2008-10-31 20:30:00,0.78945,0.79115,0.789,0.7901,1687300000.0
2008-10-31 20:45:00,0.79005,0.79065,0.7882,0.79015,1751200000.0
2008-10-31 21:00:00,0.79025,0.7915,0.7891,0.79135,1339899999.0
2008-10-31 21:15:00,0.79125,0.792,0.79085,0.7912,1145000000.0
2008-10-31 21:30:00,0.79125,0.79165,0.7909,0.79135,1256700000.0
2008-10-31 21:45:00,0.79135,0.79195,0.79105,0.7917,1000599999.0
2008-10-31 22:00:00,0.7917,0.79285,0.7914,0.79285,890300000.0
2008-10-31 22:15:00,0.79275,0.79295,0.792,0.7928,666099999.0
2008-10-31 22:30:00,0.7927,0.7927,0.7919,0.792,1199600001.0
2008-10-31 22:45:00,0.79195,0.79245,0.7912,0.7918,1351300006.0
2008-11-03 00:00:00,0.7922,0.79265,0.79195,0.79235,334700000.0
2008-11-03 00:15:00,0.79235,0.79235,0.79142,0.79171,428400000.0
2008-11-03 00:30:00,0.792,0.7926,0.7919,0.7924,337800000.0
2008-11-03 00:45:00,0.79197,0.793,0.79174,0.7925,1143900001.0
2008-11-03 01:00:00,0.79245,0.7932,0.79235,0.79315,746500000.0
2008-11-03 01:15:00,0.7932,0.79345,0.79295,0.79315,319700000.0
2008-11-03 01:30:00,0.79315,0.7932,0.7926,0.79275,959300000.0
2008-11-03 01:45:00,0.7927,0.7928,0.7921,0.7924,869600000.0
2008-11-03 02:00:00,0.7924,0.79275,0.79185,0.7927,294500000.0
2008-11-03 02:15:00,0.79275,0.793,0.792,0.7921,692899999.0
2008-11-03 02:30:00,0.7921,0.793,0.79205,0.79225,480800000.0
2008-11-03 02:45:00,0.7923,0.79315,0.7923,0.79307,486500000.0
2008-11-03 03:00:00,0.79315,0.7933,0.7923,0.7928,659000000.0
2008-11-03 03:15:00,0.7927,0.7934,0.7923,0.7928,1695499980.0
2008-11-03 03:30:00,0.7928,0.79315,0.792,0.79205,935799990.0
2008-11-03 03:45:00,0.79205,0.7926,0.79085,0.79125,1795800000.0
2008-11-03 04:00:00,0.7914,0.79265,0.791,0.7921,1541800010.0
2008-11-03 04:15:00,0.7921,0.7921,0.7895,0.78975,1428300000.0
2008-11-03 04:30:00,0.7899,0.79055,0.7896,0.7897,875100000.0
2008-11-03 04:45:00,0.7897,0.78995,0.78715,0.7882,884000000.0
2008-11-03 05:00:00,0.7882,0.7894,0.78775,0.7889,1294500000.0
2008-11-03 05:15:00,0.7889,0.78915,0.7878,0.78845,800100000.0
2008-11-03 05:30:00,0.78835,0.789,0.7875,0.7889,1402200002.0
2008-11-03 05:45:00,0.7889,0.7895,0.7889,0.7892,368300000.0
2008-11-03 06:00:00,0.7892,0.78925,0.78815,0.7887,1167500000.0
2008-11-03 06:15:00,0.78865,0.79025,0.7885,0.7901,873100000.0
2008-11-03 06:30:00,0.79015,0.79065,0.7897,0.7903,1109300000.0
2008-11-03 06:45:00,0.7903,0.79095,0.79005,0.79075,664600000.0
2008-11-03 07:00:00,0.79075,0.7912,0.79025,0.7907,514200000.0
2008-11-03 07:15:00,0.7907,0.7907,0.789,0.78975,1218400000.0
2008-11-03 07:30:00,0.7897,0.78985,0.7883,0.78915,911200000.0
2008-11-03 07:45:00,0.7891,0.7898,0.7876,0.78865,1894500000.0
2008-11-03 08:00:00,0.7886,0.78885,0.787,0.78705,1945800001.0
2008-11-03 08:15:00,0.787,0.78735,0.7861,0.7864,998200000.0
2008-11-03 08:30:00,0.78635,0.78765,0.78575,0.78605,1272800000.0
2008-11-03 08:45:00,0.78605,0.7886,0.7859,0.787,2526100000.0
2008-11-03 09:00:00,0.78705,0.7878,0.7857,0.7862,1665600000.0
2008-11-03 09:15:00,0.78615,0.78745,0.78575,0.78595,1313900000.0
2008-11-03 09:30:00,0.78595,0.7864,0.7847,0.7847,2305300000.0
2008-11-03 09:45:00,0.7847,0.78765,0.78405,0.7871,4647599999.0
2008-11-03 10:00:00,0.78715,0.78745,0.78565,0.7862,5573699995.0
2008-11-03 10:15:00,0.78615,0.78715,0.78555,0.786,4321900001.0
2008-11-03 10:30:00,0.78595,0.7882,0.7858,0.7882,4167499999.0
2008-11-03 10:45:00,0.78815,0.7915,0.788,0.79065,5584699993.0
2008-11-03 11:00:00,0.79065,0.7909,0.7901,0.7903,3898199998.0
2008-11-03 11:15:00,0.79025,0.79155,0.79025,0.79055,3799700000.0
2008-11-03 11:30:00,0.7905,0.7917,0.79025,0.7913,3317899999.0
2008-11-03 11:45:00,0.7913,0.7927,0.7912,0.792,3574600001.0
2008-11-03 12:00:00,0.792,0.7929,0.79185,0.7923,4303000000.0
2008-11-03 12:15:00,0.7923,0.79235,0.79165,0.7918,2483500000.0
2008-11-03 12:30:00,0.7918,0.79215,0.7912,0.79205,3341959999.0
2008-11-03 12:45:00,0.79205,0.7926,0.7917,0.7926,2532100000.0
2008-11-03 13:00:00,0.7926,0.79375,0.79245,0.7928,4747899999.0
2008-11-03 13:15:00,0.79285,0.79355,0.7925,0.7934,4137299999.0
2008-11-03 13:30:00,0.7934,0.79455,0.7934,0.79385,4001400000.0
2008-11-03 13:45:00,0.79385,0.79405,0.79295,0.7931,3708099999.0
2008-11-03 14:00:00,0.7931,0.79345,0.79285,0.79315,3143999998.0
2008-11-03 14:15:00,0.79315,0.7939,0.7927,0.79355,3057600000.0
2008-11-03 14:30:00,0.79355,0.7952,0.79335,0.79455,2534700000.0
2008-11-03 14:45:00,0.79455,0.795,0.794,0.79435,3852499998.0
2008-11-03 15:00:00,0.79435,0.79695,0.79435,0.7968,3525600000.0
2008-11-03 15:15:00,0.7968,0.7973,0.796,0.7962,4632599999.0
2008-11-03 15:30:00,0.79625,0.7982,0.79615,0.79765,4656400000.0
2008-11-03 15:45:00,0.79755,0.79885,0.7969,0.7973,4856300001.0
2008-11-03 16:00:00,0.7973,0.7991,0.79665,0.79865,4364400000.0
2008-11-03 16:15:00,0.79865,0.79885,0.79805,0.79885,3316200000.0
2008-11-03 16:30:00,0.79885,0.80045,0.79825,0.79975,4606099999.0
2008-11-03 16:45:00,0.7997,0.8001,0.79825,0.7998,4286100000.0
2008-11-03 17:00:00,0.7998,0.80365,0.79975,0.8032,5741699997.0
2008-11-03 17:15:00,0.80325,0.80475,0.80285,0.80335,5594954997.0
2008-11-03 17:30:00,0.80335,0.80345,0.8016,0.8023,6056159996.0
2008-11-03 17:45:00,0.80225,0.80515,0.8018,0.8047,4946800000.0
2008-11-03 18:00:00,0.80465,0.8057,0.80385,0.80405,4470800001.0
2008-11-03 18:15:00,0.80415,0.8042,0.80255,0.8031,5198600002.0
2008-11-03 18:30:00,0.8031,0.80375,0.80195,0.80195,3313300000.0
2008-11-03 18:45:00,0.802,0.80235,0.8011,0.802,2843099999.0
2008-11-03 19:00:00,0.80205,0.8021,0.8006,0.8011,2404500000.0
2008-11-03 19:15:00,0.8011,0.8014,0.7999,0.8003,2913470000.0
2008-11-03 19:30:00,0.80035,0.8005,0.79955,0.7997,2006700000.0
2008-11-03 19:45:00,0.7997,0.7998,0.79885,0.7996,1693700000.0
2008-11-03 20:00:00,0.7996,0.79995,0.79885,0.79925,1581500000.0
2008-11-03 20:15:00,0.79925,0.7999,0.79925,0.79955,1572100000.0
2008-11-03 20:30:00,0.79955,0.7999,0.7983,0.7988,1760300000.0
2008-11-03 20:45:00,0.7988,0.79945,0.79855,0.7986,1590200000.0
2008-11-03 21:00:00,0.7986,0.7989,0.7979,0.79805,1305500000.0
2008-11-03 21:15:00,0.79805,0.79915,0.79775,0.79845,1836100000.0
2008-11-03 21:30:00,0.79845,0.79885,0.798,0.7984,1650600000.0
2008-11-03 21:45:00,0.79845,0.7989,0.7975,0.79795,1634500000.0
2008-11-03 22:00:00,0.79795,0.7994,0.79775,0.7989,1549100000.0
2008-11-03 22:15:00,0.7989,0.7997,0.7977,0.7977,1059800000.0
2008-11-03 22:30:00,0.79765,0.7988,0.79765,0.79855,654300000.0
2008-11-03 22:45:00,0.7985,0.79875,0.79795,0.79795,751000000.0
2008-11-03 23:00:00,0.79795,0.79865,0.7978,0.7985,608200000.0
2008-11-03 23:15:00,0.7985,0.79965,0.7981,0.7995,647000000.0
2008-11-03 23:30:00,0.7995,0.79965,0.79875,0.79915,618600000.0
2008-11-03 23:45:00,0.79915,0.79945,0.79805,0.799,1092599996.0
2008-11-04 00:00:00,0.799,0.7993,0.79745,0.7981,1813799993.0
2008-11-04 00:15:00,0.7981,0.7992,0.7979,0.79875,1387300000.0
2008-11-04 00:30:00,0.7988,0.7998,0.7985,0.7992,1080299999.0
2008-11-04 00:45:00,0.7992,0.7999,0.7974,0.7997,2243199985.0
2008-11-04 01:00:00,0.7997,0.80005,0.79895,0.79975,665100000.0
2008-11-04 01:15:00,0.7997,0.7999,0.7992,0.7995,716100000.0
2008-11-04 01:30:00,0.7995,0.80025,0.7987,0.79975,1836500000.0
2008-11-04 01:45:00,0.7997,0.8002,0.7992,0.79975,1192400000.0
2008-11-04 02:00:00,0.79975,0.801,0.7993,0.7998,950600000.0
2008-11-04 02:15:00,0.79985,0.801,0.79965,0.8009,750400000.0
2008-11-04 02:30:00,0.8009,0.8011,0.8004,0.80095,383300000.0
2008-11-04 02:45:00,0.80095,0.8014,0.79765,0.7988,1288499997.0
2008-11-04 03:00:00,0.79875,0.7988,0.7981,0.79835,1415000000.0
2008-11-04 03:15:00,0.7984,0.8005,0.79805,0.7983,1288500000.0
2008-11-04 03:30:00,0.7983,0.7989,0.79805,0.79815,788900000.0
2008-11-04 03:45:00,0.7981,0.799,0.79755,0.7985,1706500000.0
2008-11-04 04:00:00,0.7985,0.79895,0.79775,0.79845,2003500000.0
2008-11-04 04:15:00,0.79845,0.79875,0.79745,0.7978,2168000001.0
2008-11-04 04:30:00,0.79785,0.79875,0.79735,0.79745,1334600000.0
2008-11-04 04:45:00,0.7975,0.7994,0.7972,0.7991,898300001.0
2008-11-04 05:00:00,0.7991,0.7997,0.7984,0.79845,1234800000.0
2008-11-04 05:15:00,0.7984,0.7991,0.7981,0.7991,1291300000.0
2008-11-04 05:30:00,0.7991,0.8009,0.79865,0.7993,2742300001.0
2008-11-04 05:45:00,0.7993,0.801,0.79925,0.8003,2730500010.0
2008-11-04 06:00:00,0.80035,0.8026,0.80025,0.80175,2180800000.0
2008-11-04 06:15:00,0.8017,0.803,0.8009,0.80255,2317831458.0
2008-11-04 06:30:00,0.8025,0.8035,0.802,0.8033,1210099991.0
2008-11-04 06:45:00,0.80325,0.80355,0.8027,0.80355,2567500000.0
2008-11-04 07:00:00,0.8037,0.80395,0.8033,0.80345,1450200000.0
2008-11-04 07:15:00,0.80345,0.8045,0.80315,0.8037,2205500000.0
2008-11-04 07:30:00,0.8037,0.80415,0.80285,0.80335,2423700003.0
2008-11-04 07:45:00,0.80355,0.80455,0.803,0.8039,1576199999.0
2008-11-04 08:00:00,0.8039,0.8043,0.8031,0.80385,1152400000.0
2008-11-04 08:15:00,0.80375,0.80405,0.80275,0.8036,3184099992.0
2008-11-04 08:30:00,0.8036,0.80425,0.80285,0.80415,3133600001.0
2008-11-04 08:45:00,0.80415,0.80445,0.8031,0.80425,1289600000.0
2008-11-04 09:00:00,0.8042,0.8049,0.80285,0.8042,1306299998.0
2008-11-04 09:15:00,0.8042,0.8049,0.80355,0.80485,1109500000.0
2008-11-04 09:30:00,0.8049,0.806,0.80485,0.806,2098740001.0
2008-11-04 09:45:00,0.806,0.80665,0.8058,0.80645,3044599998.0
2008-11-04 10:00:00,0.80645,0.8067,0.80305,0.80345,4380200000.0
2008-11-04 10:15:00,0.8035,0.80465,0.8026,0.8035,4255799999.0
2008-11-04 10:30:00,0.8035,0.804,0.80195,0.8028,4814882001.0
2008-11-04 10:45:00,0.8028,0.8033,0.8021,0.80255,3936800000.0
2008-11-04 11:00:00,0.8026,0.8054,0.80255,0.805,4087900000.0
2008-11-04 11:15:00,0.805,0.80565,0.80395,0.80555,4345400000.0
2008-11-04 11:30:00,0.80555,0.8056,0.80355,0.8039,3322699999.0
2008-11-04 11:45:00,0.8039,0.8046,0.80315,0.8046,5196099998.0
2008-11-04 12:00:00,0.8045,0.8046,0.8038,0.80445,4047400000.0
2008-11-04 12:15:00,0.80445,0.805,0.80355,0.80355,6461400002.0
2008-11-04 12:30:00,0.80355,0.8039,0.8031,0.8037,8611299999.0
2008-11-04 12:45:00,0.8037,0.80455,0.80335,0.80455,7732700000.0
2008-11-04 13:00:00,0.80455,0.8058,0.80415,0.8058,8791400000.0
2008-11-04 13:15:00,0.8057,0.80605,0.80535,0.80555,6943100001.0
2008-11-04 13:30:00,0.80555,0.80555,0.8036,0.80425,7546700004.0
2008-11-04 13:45:00,0.80425,0.8058,0.80425,0.80535,9156100004.0
2008-11-04 14:00:00,0.8054,0.80585,0.80515,0.80565,8700100000.0
2008-11-04 14:15:00,0.8056,0.8059,0.80535,0.80585,4210900000.0
2008-11-04 14:30:00,0.80585,0.80635,0.804,0.80465,4039800002.0
2008-11-04 14:45:00,0.8045,0.8071,0.8045,0.80625,4895100000.0
2008-11-04 15:00:00,0.8061,0.808,0.8058,0.80745,6501300002.0
2008-11-04 15:15:00,0.8075,0.80755,0.8067,0.8068,5956400000.0
2008-11-04 15:30:00,0.8068,0.80695,0.8042,0.8042,7922000004.0
2008-11-04 15:45:00,0.8042,0.80505,0.80415,0.8046,5812999999.0
2008-11-04 16:00:00,0.8046,0.8054,0.80325,0.8053,7222900001.0
2008-11-04 16:15:00,0.80535,0.80595,0.80525,0.8058,4542099997.0
2008-11-04 16:30:00,0.8058,0.80645,0.80555,0.806,7408599996.0
2008-11-04 16:45:00,0.806,0.8067,0.8056,0.8061,7778199998.0
2008-11-04 17:00:00,0.8061,0.80695,0.8059,0.8066,7207999998.0
2008-11-04 17:15:00,0.8066,0.8076,0.80645,0.8073,4303000001.0
2008-11-04 17:30:00,0.8073,0.8079,0.80585,0.80625,5382700000.0
2008-11-04 17:45:00,0.80625,0.8068,0.80565,0.8067,4263200000.0
2008-11-04 18:00:00,0.8067,0.8084,0.8067,0.8081,3144900000.0
2008-11-04 18:15:00,0.8081,0.8092,0.808,0.8091,6025100000.0
2008-11-04 18:30:00,0.8091,0.8094,0.80785,0.80865,6789100001.0
2008-11-04 18:45:00,0.8087,0.8099,0.80855,0.8091,7427900000.0
2008-11-04 19:00:00,0.8091,0.8105,0.80895,0.8094,6902800000.0
2008-11-04 19:15:00,0.8094,0.8101,0.8092,0.80945,5188300000.0
2008-11-04 19:30:00,0.8094,0.81145,0.8094,0.811,5161300003.0
2008-11-04 19:45:00,0.81095,0.81165,0.8105,0.8116,3159000000.0
2008-11-04 20:00:00,0.8116,0.8116,0.8103,0.8104,3339000000.0
2008-11-04 20:15:00,0.8104,0.81105,0.8094,0.8094,2814100000.0
2008-11-04 20:30:00,0.80945,0.81115,0.8094,0.81035,7694200000.0
2008-11-04 20:45:00,0.81035,0.8114,0.81035,0.8105,5927599999.0
2008-11-04 21:00:00,0.8105,0.8107,0.8094,0.81,5214299999.0
2008-11-04 21:15:00,0.8101,0.81185,0.80975,0.81185,5965000000.0
2008-11-04 21:30:00,0.81185,0.8127,0.81185,0.8124,3179399998.0
2008-11-04 21:45:00,0.81245,0.81335,0.8122,0.81295,6757999996.0
2008-11-04 22:00:00,0.813,0.8132,0.81245,0.81245,2713800001.0
2008-11-04 22:15:00,0.81245,0.81385,0.8124,0.81285,3386600002.0
2008-11-04 22:30:00,0.8128,0.814,0.81245,0.8139,1583200000.0
2008-11-04 22:45:00,0.8139,0.8145,0.81345,0.8143,1441500000.0
2008-11-04 23:00:00,0.8143,0.8145,0.8133,0.8138,1021900000.0
2008-11-04 23:15:00,0.81375,0.81465,0.81375,0.81385,1411900000.0
2008-11-04 23:30:00,0.81375,0.81385,0.8128,0.81325,2192200001.0
2008-11-04 23:45:00,0.8132,0.814,0.81295,0.81335,1027000000.0
2008-11-05 00:00:00,0.81325,0.81415,0.813,0.8139,845300000.0
2008-11-05 00:15:00,0.81385,0.81465,0.81365,0.81435,2775599986.0
2008-11-05 00:30:00,0.81435,0.81435,0.81315,0.8132,1197600000.0
2008-11-05 00:45:00,0.8131,0.81445,0.81275,0.8139,1864499992.0
2008-11-05 01:00:00,0.8138,0.81635,0.81368,0.8158,2334899994.0
2008-11-05 01:15:00,0.81585,0.81615,0.8153,0.8153,2385699994.0
2008-11-05 01:30:00,0.8154,0.81595,0.81455,0.8147,1976000000.0
2008-11-05 01:45:00,0.81475,0.81495,0.8139,0.8146,1883299999.0
2008-11-05 02:00:00,0.81465,0.81465,0.8129,0.8137,1971600000.0
2008-11-05 02:15:00,0.81375,0.8138,0.8128,0.81285,2864000000.0
2008-11-05 02:30:00,0.81285,0.81445,0.81205,0.8126,3608000000.0
2008-11-05 02:45:00,0.8126,0.8132,0.81205,0.8126,3114300001.0
2008-11-05 03:00:00,0.8126,0.8134,0.8123,0.81285,1440400000.0
2008-11-05 03:15:00,0.81285,0.815,0.8127,0.8144,3336899998.0
2008-11-05 03:30:00,0.8144,0.8147,0.8135,0.81415,2602000000.0
2008-11-05 03:45:00,0.8142,0.8142,0.8126,0.8126,2302600000.0
2008-11-05 04:00:00,0.8126,0.8137,0.8126,0.8128,2239900000.0
2008-11-05 04:15:00,0.8128,0.8129,0.8116,0.81185,1687700000.0
2008-11-05 04:30:00,0.8118,0.81275,0.81145,0.81205,4357600000.0
2008-11-05 04:45:00,0.81195,0.81255,0.8111,0.8111,5066199997.0
2008-11-05 05:00:00,0.81115,0.8115,0.81055,0.811,1641900000.0
2008-11-05 05:15:00,0.811,0.8114,0.8107,0.81075,1396100005.0
2008-11-05 05:30:00,0.81075,0.8114,0.81065,0.8109,1258600000.0
2008-11-05 05:45:00,0.8109,0.81145,0.8108,0.8112,1047400000.0
2008-11-05 06:00:00,0.8112,0.8134,0.8109,0.8113,2267700000.0
2008-11-05 06:15:00,0.81135,0.812,0.8106,0.8111,2802300000.0
2008-11-05 06:30:00,0.8111,0.81395,0.8109,0.8127,3546600000.0
2008-11-05 06:45:00,0.81255,0.813,0.8111,0.8111,2505599997.0
2008-11-05 07:00:00,0.8111,0.8134,0.81055,0.81105,2608090000.0
2008-11-05 07:15:00,0.8109,0.81165,0.8105,0.8109,2764499983.0
2008-11-05 07:30:00,0.81095,0.81225,0.8109,0.81185,2942999995.0
2008-11-05 07:45:00,0.81185,0.8127,0.81055,0.8113,3403589992.0
2008-11-05 08:00:00,0.81135,0.8117,0.8108,0.8114,2614399994.0
2008-11-05 08:15:00,0.8114,0.8119,0.8109,0.8116,1893589998.0
2008-11-05 08:30:00,0.8116,0.8119,0.8108,0.8118,1947600000.0
2008-11-05 08:45:00,0.81135,0.8122,0.8111,0.8119,1287700000.0
2008-11-05 09:00:00,0.81195,0.8134,0.81115,0.812,4647499999.0
2008-11-05 09:15:00,0.812,0.81225,0.8104,0.81085,5519000000.0
2008-11-05 09:30:00,0.8109,0.81185,0.81035,0.81085,4344900000.0
2008-11-05 09:45:00,0.81095,0.8122,0.8108,0.81195,2960200000.0
2008-11-05 10:00:00,0.81195,0.81235,0.80965,0.80995,7395030001.0
2008-11-05 10:15:00,0.80995,0.8101,0.8089,0.8091,5965500002.0
2008-11-05 10:30:00,0.80915,0.8098,0.80865,0.8089,4491600000.0
2008-11-05 10:45:00,0.8089,0.80945,0.80825,0.80905,4142400000.0
2008-11-05 11:00:00,0.80905,0.81005,0.80825,0.81005,5080100000.0
2008-11-05 11:15:00,0.81005,0.81295,0.81,0.81205,7119299999.0
2008-11-05 11:30:00,0.81205,0.8137,0.8117,0.81225,4447300000.0
2008-11-05 11:45:00,0.81225,0.8125,0.81165,0.8117,4177000000.0
2008-11-05 12:00:00,0.8117,0.81265,0.8117,0.81265,4985600001.0
2008-11-05 12:15:00,0.81275,0.8128,0.8094,0.81035,5530090000.0
2008-11-05 12:30:00,0.81035,0.8105,0.8075,0.80925,5954800000.0
2008-11-05 12:45:00,0.8093,0.81085,0.80925,0.81005,7300699992.0
2008-11-05 13:00:00,0.8101,0.81155,0.81005,0.8109,5106900000.0
2008-11-05 13:15:00,0.8109,0.8109,0.80995,0.81,4826600000.0
2008-11-05 13:30:00,0.81,0.81035,0.80915,0.8094,5562499999.0
2008-11-05 13:45:00,0.8094,0.8103,0.8081,0.8084,8168699999.0
2008-11-05 14:00:00,0.80835,0.81,0.80815,0.80995,7789300001.0
2008-11-05 14:15:00,0.80995,0.8112,0.8097,0.81005,4556699999.0
2008-11-05 14:30:00,0.81005,0.81015,0.80855,0.8091,6043899999.0
2008-11-05 14:45:00,0.80905,0.8094,0.80845,0.80845,4827500000.0
2008-11-05 15:00:00,0.8085,0.8085,0.80615,0.80615,5816500000.0
2008-11-05 15:15:00,0.8063,0.8075,0.8059,0.806,7520900000.0
2008-11-05 15:30:00,0.806,0.80655,0.8048,0.80585,6590700000.0
2008-11-05 15:45:00,0.80585,0.80735,0.80565,0.8058,6080800000.0
2008-11-05 16:00:00,0.8058,0.8061,0.80465,0.80515,7701000000.0
2008-11-05 16:15:00,0.8051,0.80605,0.805,0.8057,5384900000.0
2008-11-05 16:30:00,0.80575,0.8068,0.8053,0.80635,7279600000.0
2008-11-05 16:45:00,0.80645,0.8079,0.80575,0.8074,8105900000.0
2008-11-05 17:00:00,0.80735,0.80805,0.80645,0.8073,6885700000.0
2008-11-05 17:15:00,0.8073,0.81055,0.8067,0.80925,9163700000.0
2008-11-05 17:30:00,0.80925,0.8099,0.80895,0.8093,10257199998.0
2008-11-05 17:45:00,0.8094,0.80975,0.80785,0.80795,10546299999.0
2008-11-05 18:00:00,0.80795,0.80865,0.8059,0.80675,8216600000.0
2008-11-05 18:15:00,0.80675,0.80695,0.805,0.80605,9682700002.0
2008-11-05 18:30:00,0.80605,0.80675,0.80565,0.806,8854900000.0
2008-11-05 18:45:00,0.80605,0.80735,0.8045,0.80715,9643500000.0
2008-11-05 19:00:00,0.80715,0.8082,0.8061,0.8082,7748399999.0
2008-11-05 19:15:00,0.80825,0.81095,0.8081,0.81065,6997100000.0
2008-11-05 19:30:00,0.81065,0.81125,0.8104,0.811,6597499999.0
2008-11-05 19:45:00,0.811,0.81155,0.80945,0.8107,6807100000.0
2008-11-05 20:00:00,0.8107,0.8119,0.8106,0.81165,3813900000.0
2008-11-05 20:15:00,0.81165,0.81395,0.81145,0.8139,3021300000.0
2008-11-05 20:30:00,0.8139,0.81445,0.8137,0.8138,2808700000.0
2008-11-05 20:45:00,0.8138,0.8143,0.8137,0.8139,2504799998.0
2008-11-05 21:00:00,0.8139,0.8149,0.8138,0.81455,3394400000.0
2008-11-05 21:15:00,0.81455,0.81625,0.8142,0.81575,3236100000.0
2008-11-05 21:30:00,0.81575,0.81585,0.814,0.8141,5492899998.0
2008-11-05 21:45:00,0.8141,0.8142,0.81295,0.8138,4023999998.0
2008-11-05 22:00:00,0.8138,0.8144,0.8137,0.81395,1921900000.0
2008-11-05 22:15:00,0.814,0.81425,0.81285,0.8132,2859400000.0
2008-11-05 22:30:00,0.81325,0.8136,0.81195,0.81235,3341700000.0
2008-11-05 22:45:00,0.81235,0.81245,0.8109,0.8121,2768000000.0
2008-11-05 23:00:00,0.81205,0.8129,0.81145,0.81275,2644200000.0
2008-11-05 23:15:00,0.81275,0.8133,0.81245,0.81245,2612300000.0
2008-11-05 23:30:00,0.8123,0.81305,0.8117,0.81265,3220600000.0
2008-11-05 23:45:00,0.81265,0.8149,0.81255,0.8144,1718999999.0
2008-11-06 00:00:00,0.8144,0.8147,0.8123,0.81275,1920200000.0
2008-11-06 00:15:00,0.81275,0.81335,0.8124,0.81245,1270399999.0
2008-11-06 00:30:00,0.81245,0.8141,0.81215,0.8134,1185300000.0
2008-11-06 00:45:00,0.8134,0.81365,0.81315,0.81355,133500000.0
2008-11-06 01:00:00,0.8136,0.8149,0.81355,0.81475,475000000.0
2008-11-06 01:15:00,0.8148,0.81515,0.81425,0.81455,1138300000.0
2008-11-06 01:30:00,0.8146,0.815,0.81365,0.8146,1649800000.0
2008-11-06 01:45:00,0.8146,0.81535,0.8146,0.81495,1234800000.0
2008-11-06 02:00:00,0.81495,0.81515,0.8143,0.8146,537400000.0
2008-11-06 02:15:00,0.81455,0.81515,0.81415,0.8144,688900000.0
2008-11-06 02:30:00,0.81445,0.81485,0.81365,0.8137,1478200000.0
2008-11-06 02:45:00,0.8137,0.814,0.81295,0.8135,1079500000.0
2008-11-06 03:00:00,0.81355,0.81355,0.8125,0.81335,1554100000.0
2008-11-06 03:15:00,0.81335,0.81365,0.81305,0.81345,441300000.0
2008-11-06 03:30:00,0.8135,0.81375,0.8129,0.81315,944200000.0
2008-11-06 03:45:00,0.81315,0.81355,0.813,0.81325,690200000.0
2008-11-06 04:00:00,0.8133,0.8135,0.8126,0.81275,702200000.0
2008-11-06 04:15:00,0.81275,0.81305,0.81255,0.8128,367500000.0
2008-11-06 04:30:00,0.8128,0.81285,0.8124,0.81245,1538500000.0
2008-11-06 04:45:00,0.81245,0.813,0.8124,0.81245,781000000.0
2008-11-06 05:00:00,0.8124,0.81375,0.8122,0.81355,1013100000.0
2008-11-06 05:15:00,0.8136,0.81365,0.8124,0.81295,1110900000.0
2008-11-06 05:30:00,0.81295,0.8134,0.8123,0.81285,1288300000.0
2008-11-06 05:45:00,0.81285,0.81315,0.8122,0.8126,1171600000.0
2008-11-06 06:00:00,0.8126,0.81335,0.81175,0.81315,991600000.0
2008-11-06 06:15:00,0.81315,0.8137,0.81285,0.8133,482900000.0
2008-11-06 06:30:00,0.81325,0.81365,0.81195,0.81245,1222200000.0
2008-11-06 06:45:00,0.81245,0.81275,0.81205,0.81245,591000000.0
2008-11-06 07:00:00,0.81245,0.81305,0.8116,0.81275,909900000.0
2008-11-06 07:15:00,0.8129,0.8129,0.81215,0.8125,555200000.0
2008-11-06 07:30:00,0.8126,0.8126,0.81155,0.8124,1057400000.0
2008-11-06 07:45:00,0.81245,0.81355,0.81245,0.8128,970800000.0
2008-11-06 08:00:00,0.8128,0.8128,0.8112,0.81125,1482600000.0
2008-11-06 08:15:00,0.8112,0.81175,0.8102,0.8103,1216500000.0
2008-11-06 08:30:00,0.8103,0.81135,0.8103,0.8108,1320600000.0
2008-11-06 08:45:00,0.81085,0.8112,0.80975,0.81065,1566900000.0
2008-11-06 09:00:00,0.81075,0.8116,0.8106,0.8111,4117900000.0
2008-11-06 09:15:00,0.81115,0.81205,0.80985,0.81065,6670300000.0
2008-11-06 09:30:00,0.81065,0.812,0.81055,0.8118,4855800000.0
2008-11-06 09:45:00,0.8118,0.8118,0.81015,0.8102,2841400000.0
2008-11-06 10:00:00,0.8102,0.8115,0.81,0.8108,5602600000.0
2008-11-06 10:15:00,0.81075,0.8113,0.80755,0.809,5399530001.0
2008-11-06 10:30:00,0.809,0.80995,0.809,0.8093,4605700000.0
2008-11-06 10:45:00,0.8093,0.8097,0.80885,0.80905,5608000000.0
2008-11-06 11:00:00,0.8091,0.8098,0.8086,0.80975,7892699999.0
2008-11-06 11:15:00,0.80975,0.811,0.8097,0.8102,7577600000.0
2008-11-06 11:30:00,0.8103,0.81075,0.8091,0.80965,6562100002.0
2008-11-06 11:45:00,0.8097,0.8109,0.8094,0.81065,6696300000.0
2008-11-06 12:00:00,0.8106,0.811,0.8096,0.80985,4580499999.0
2008-11-06 12:15:00,0.80985,0.81065,0.8093,0.8099,8126899996.0
2008-11-06 12:30:00,0.81,0.81035,0.8088,0.8089,4949500000.0
2008-11-06 12:45:00,0.8089,0.8097,0.8083,0.8097,4498300000.0
2008-11-06 13:00:00,0.80975,0.8098,0.80785,0.8081,6544400002.0
2008-11-06 13:15:00,0.8081,0.8111,0.8078,0.8111,5957200001.0
2008-11-06 13:30:00,0.8111,0.8112,0.80985,0.81085,5752400001.0
2008-11-06 13:45:00,0.81085,0.8124,0.81045,0.8124,7052000002.0
2008-11-06 14:00:00,0.81235,0.8154,0.80635,0.8082,9216200000.0
2008-11-06 14:15:00,0.80815,0.80965,0.802,0.80405,8205599998.0
2008-11-06 14:30:00,0.80395,0.8073,0.80245,0.8063,7717100000.0
2008-11-06 14:45:00,0.8061,0.8063,0.8,0.8041,8651900001.0
2008-11-06 15:00:00,0.8041,0.8053,0.802,0.8049,9610400000.0
2008-11-06 15:15:00,0.80495,0.80635,0.8046,0.8052,7899100000.0
2008-11-06 15:30:00,0.8052,0.8068,0.80475,0.8049,9312500001.0
2008-11-06 15:45:00,0.8049,0.80535,0.80415,0.80455,9226399999.0
2008-11-06 16:00:00,0.80455,0.80585,0.80375,0.80575,9599500000.0
2008-11-06 16:15:00,0.80565,0.8073,0.8056,0.80725,8717200000.0
2008-11-06 16:30:00,0.80725,0.80805,0.8061,0.8064,9827700000.0
2008-11-06 16:45:00,0.80645,0.8073,0.8061,0.8062,10300800002.0
2008-11-06 17:00:00,0.8062,0.8071,0.80515,0.80555,9480300000.0
2008-11-06 17:15:00,0.8056,0.80695,0.80515,0.8052,9921700000.0
2008-11-06 17:30:00,0.8052,0.8058,0.80385,0.8055,8806299999.0
2008-11-06 17:45:00,0.80555,0.80725,0.80405,0.80425,7475099999.0
2008-11-06 18:00:00,0.80425,0.8054,0.804,0.80535,8388400000.0
2008-11-06 18:15:00,0.80535,0.8069,0.80475,0.80575,9125600000.0
2008-11-06 18:30:00,0.80585,0.8065,0.80405,0.8051,8482799999.0
2008-11-06 18:45:00,0.80515,0.80695,0.80485,0.80685,9475899998.0
2008-11-06 19:00:00,0.80685,0.80715,0.80485,0.8062,5875000000.0
2008-11-06 19:15:00,0.80625,0.8072,0.8061,0.8068,5276099998.0
2008-11-06 19:30:00,0.80675,0.8082,0.80665,0.80745,6473299999.0
2008-11-06 19:45:00,0.80745,0.80745,0.8059,0.80625,4627300000.0
2008-11-06 20:00:00,0.80625,0.80735,0.8062,0.8071,4088599999.0
2008-11-06 20:15:00,0.80705,0.8077,0.8065,0.8075,4672000000.0
2008-11-06 20:30:00,0.8075,0.80825,0.8069,0.80755,6160400001.0
2008-11-06 20:45:00,0.80755,0.8085,0.80735,0.80785,4477600000.0
2008-11-06 21:00:00,0.80785,0.8093,0.80745,0.808,5335400000.0
2008-11-06 21:15:00,0.808,0.8082,0.80695,0.80765,3554500000.0
2008-11-06 21:30:00,0.8076,0.8087,0.8075,0.80815,4521200000.0
2008-11-06 21:45:00,0.80805,0.8088,0.80745,0.8086,5478200000.0
2008-11-06 22:00:00,0.8086,0.8091,0.80785,0.80865,2018800000.0
2008-11-06 22:15:00,0.80865,0.8105,0.8086,0.8101,2718800000.0
2008-11-06 22:30:00,0.8101,0.81235,0.8101,0.81125,2824219999.0
2008-11-06 22:45:00,0.81125,0.81215,0.811,0.81205,1437460000.0
2008-11-06 23:00:00,0.812,0.8135,0.81195,0.8127,2030700000.0
2008-11-06 23:15:00,0.8127,0.8144,0.81265,0.81345,1966100000.0
2008-11-06 23:30:00,0.8135,0.81375,0.81265,0.81325,1415700000.0
2008-11-06 23:45:00,0.81325,0.81415,0.8132,0.81355,1269000000.0
2008-11-07 00:00:00,0.8135,0.81435,0.8135,0.8136,1191400000.0
2008-11-07 00:15:00,0.8135,0.8144,0.8135,0.8138,1597930000.0
2008-11-07 00:30:00,0.81385,0.81425,0.8126,0.8138,2777899997.0
2008-11-07 00:45:00,0.8138,0.81445,0.81315,0.8142,1228700000.0
2008-11-07 01:00:00,0.8142,0.8142,0.81305,0.81385,1956200000.0
2008-11-07 01:15:00,0.81385,0.8143,0.81315,0.81405,2322499999.0
2008-11-07 01:30:00,0.81395,0.8145,0.8138,0.8142,864800000.0
2008-11-07 01:45:00,0.81415,0.81465,0.8138,0.81415,1334200000.0
2008-11-07 02:00:00,0.81425,0.81435,0.8137,0.8138,662630000.0
2008-11-07 02:15:00,0.81385,0.8146,0.81375,0.814,891800000.0
2008-11-07 02:30:00,0.814,0.81435,0.81335,0.81375,855599999.0
2008-11-07 02:45:00,0.8139,0.81475,0.8135,0.8141,644500000.0
2008-11-07 03:00:00,0.8143,0.81465,0.8133,0.8135,837500000.0
2008-11-07 03:15:00,0.8135,0.81465,0.8134,0.8143,905100000.0
2008-11-07 03:30:00,0.8143,0.81455,0.81345,0.814,3285199999.0
2008-11-07 03:45:00,0.814,0.8145,0.81355,0.8145,1506099996.0
2008-11-07 04:00:00,0.8145,0.81455,0.8141,0.81425,1477100000.0
2008-11-07 04:15:00,0.81425,0.81435,0.81305,0.8136,1434502000.0
2008-11-07 04:30:00,0.81355,0.81455,0.8134,0.8137,1840400000.0
2008-11-07 04:45:00,0.8137,0.8145,0.81305,0.8141,1685300000.0
2008-11-07 05:00:00,0.8141,0.8144,0.8137,0.8137,1198100000.0
2008-11-07 05:15:00,0.8138,0.81405,0.8135,0.814,1707800000.0
2008-11-07 05:30:00,0.814,0.81445,0.8133,0.81365,879500000.0
2008-11-07 05:45:00,0.81365,0.81395,0.8125,0.81305,911500000.0
2008-11-07 06:00:00,0.813,0.8143,0.8125,0.8129,1735400000.0
2008-11-07 06:15:00,0.8129,0.8137,0.81275,0.81275,1460600000.0
2008-11-07 06:30:00,0.81275,0.81395,0.8119,0.8124,2853600001.0
2008-11-07 06:45:00,0.8124,0.8138,0.81205,0.81285,2345400000.0
2008-11-07 07:00:00,0.8129,0.81315,0.81205,0.8123,2741999988.0
2008-11-07 07:15:00,0.8124,0.81315,0.81165,0.813,1986300000.0
2008-11-07 07:30:00,0.81295,0.81365,0.81135,0.81215,4349899915.0
2008-11-07 07:45:00,0.8122,0.81415,0.8122,0.8135,3121400001.0
2008-11-07 08:00:00,0.8135,0.81385,0.81185,0.81255,1723300000.0
2008-11-07 08:15:00,0.81255,0.8132,0.81165,0.8118,2262500000.0
2008-11-07 08:30:00,0.8118,0.8132,0.81145,0.813,2033200000.0
2008-11-07 08:45:00,0.81305,0.815,0.8128,0.81475,1995999998.0
2008-11-07 09:00:00,0.81475,0.81505,0.81415,0.81435,3212300000.0
2008-11-07 09:15:00,0.8144,0.81495,0.8128,0.81305,6213200000.0
2008-11-07 09:30:00,0.81305,0.81315,0.812,0.81295,5999800000.0
2008-11-07 09:45:00,0.8129,0.81625,0.8127,0.81625,6308300008.0
2008-11-07 10:00:00,0.81625,0.8192,0.8162,0.81715,7253300000.0
2008-11-07 10:15:00,0.81715,0.81735,0.8155,0.81675,6698800000.0
2008-11-07 10:30:00,0.8167,0.81685,0.81455,0.81565,6290200001.0
2008-11-07 10:45:00,0.81565,0.81565,0.81455,0.8151,5803500000.0
2008-11-07 11:00:00,0.8151,0.81565,0.8146,0.815,5803799999.0
2008-11-07 11:15:00,0.815,0.8155,0.8132,0.8132,4581700006.0
2008-11-07 11:30:00,0.8132,0.81375,0.81225,0.81235,4970699999.0
2008-11-07 11:45:00,0.8124,0.8135,0.81225,0.81315,5234000000.0
2008-11-07 12:00:00,0.8131,0.81315,0.81145,0.8117,5599700000.0
2008-11-07 12:15:00,0.8117,0.81205,0.80995,0.8103,4544599998.0
2008-11-07 12:30:00,0.8103,0.8116,0.80985,0.8113,4406399998.0
2008-11-07 12:45:00,0.8113,0.81165,0.8092,0.80925,5315100000.0
2008-11-07 13:00:00,0.8093,0.8101,0.8091,0.80985,4312600001.0
2008-11-07 13:15:00,0.80985,0.81115,0.8095,0.811,4416100000.0
2008-11-07 13:30:00,0.81105,0.8112,0.8096,0.81,5031900000.0
2008-11-07 13:45:00,0.81,0.81205,0.8098,0.81085,5619000000.0
2008-11-07 14:00:00,0.81085,0.8126,0.81075,0.8115,5264500000.0
2008-11-07 14:15:00,0.81145,0.8116,0.8087,0.80905,5253600000.0
2008-11-07 14:30:00,0.80905,0.8099,0.809,0.8095,3043500000.0
2008-11-07 14:45:00,0.8095,0.8103,0.80875,0.80875,4087700000.0
2008-11-07 15:00:00,0.80875,0.80895,0.8079,0.8083,4376600000.0
2008-11-07 15:15:00,0.80835,0.8089,0.8066,0.80835,6960000000.0
2008-11-07 15:30:00,0.80855,0.8094,0.80735,0.8082,5705100000.0
2008-11-07 15:45:00,0.8082,0.8093,0.80775,0.80905,6776599999.0
2008-11-07 16:00:00,0.80905,0.81015,0.80835,0.8098,3119900000.0
2008-11-07 16:15:00,0.80975,0.8108,0.80955,0.8101,2657800000.0
2008-11-07 16:30:00,0.81005,0.81045,0.80905,0.8092,2719900000.0
2008-11-07 16:45:00,0.80925,0.8104,0.8091,0.8091,3441700000.0
2008-11-07 17:00:00,0.8092,0.8102,0.808,0.80915,4318200000.0
2008-11-07 17:15:00,0.8092,0.8103,0.80845,0.8101,3940100000.0
2008-11-07 17:30:00,0.8101,0.81065,0.8098,0.8101,3569000000.0
2008-11-07 17:45:00,0.8101,0.8112,0.809,0.81105,4378100000.0
2008-11-07 18:00:00,0.811,0.814,0.811,0.8121,4076300000.0
2008-11-07 18:15:00,0.8121,0.8127,0.8107,0.81195,3606300000.0
2008-11-07 18:30:00,0.81195,0.8126,0.80955,0.81065,2327800000.0
2008-11-07 18:45:00,0.8107,0.81115,0.80915,0.8092,2339700000.0
2008-11-07 19:00:00,0.8092,0.81095,0.80905,0.80915,2423100000.0
2008-11-07 19:15:00,0.80915,0.8113,0.809,0.8113,1845400000.0
2008-11-07 19:30:00,0.8113,0.8113,0.80935,0.81025,1599099999.0
2008-11-07 19:45:00,0.81025,0.81105,0.81015,0.8106,1753400000.0
2008-11-07 20:00:00,0.8106,0.81265,0.8106,0.8124,1675300000.0
2008-11-07 20:15:00,0.81235,0.8128,0.8111,0.81145,1477200000.0
2008-11-07 20:30:00,0.8116,0.8125,0.8102,0.81165,1940200000.0
2008-11-07 20:45:00,0.81165,0.8128,0.81075,0.81265,1767800000.0
2008-11-07 21:00:00,0.8126,0.81305,0.8105,0.81125,1990000000.0
2008-11-07 21:15:00,0.81125,0.81225,0.8111,0.81175,947300000.0
2008-11-07 21:30:00,0.81175,0.81295,0.8109,0.8129,1253900000.0
2008-11-07 21:45:00,0.81285,0.81295,0.8116,0.8118,1708700000.0
2008-11-07 22:00:00,0.8118,0.81445,0.81175,0.8138,1465500000.0
2008-11-07 22:15:00,0.8138,0.81405,0.81335,0.81365,1110300000.0
2008-11-07 22:30:00,0.81365,0.814,0.813,0.81305,700600000.0
2008-11-07 22:45:00,0.8131,0.8144,0.8131,0.8142,908600000.0
2008-11-07 23:00:00,0.8142,0.8142,0.81305,0.81325,748400000.0
2008-11-07 23:15:00,0.8132,0.8134,0.8123,0.8133,684400000.0
2008-11-07 23:30:00,0.81325,0.81325,0.8122,0.81285,780300000.0
2008-11-07 23:45:00,0.81285,0.81315,0.81232,0.8127,1310400000.0
2008-11-10 00:00:00,0.81023,0.8117,0.80999,0.81165,665200000.0
2008-11-10 00:15:00,0.8117,0.81285,0.81145,0.81235,829500000.0
2008-11-10 00:30:00,0.81235,0.81305,0.81155,0.8128,659400000.0
2008-11-10 00:45:00,0.8128,0.81285,0.8124,0.8125,724400000.0
2008-11-10 01:00:00,0.8125,0.813,0.81135,0.81215,880700000.0
2008-11-10 01:15:00,0.81215,0.81255,0.8112,0.8112,768900000.0
2008-11-10 01:30:00,0.8112,0.81155,0.8106,0.81135,1851500000.0
2008-11-10 01:45:00,0.8114,0.81205,0.81065,0.81175,1266600000.0
2008-11-10 02:00:00,0.81175,0.81235,0.8114,0.8123,1541399998.0
2008-11-10 02:15:00,0.81235,0.8137,0.812,0.8126,1536900007.0
2008-11-10 02:30:00,0.8126,0.81325,0.81205,0.813,1831000000.0
2008-11-10 02:45:00,0.813,0.8132,0.8125,0.81275,1755100000.0
2008-11-10 03:00:00,0.8127,0.81275,0.8106,0.81085,1881399988.0
2008-11-10 03:15:00,0.8108,0.81165,0.81075,0.81155,748200000.0
2008-11-10 03:30:00,0.8115,0.8116,0.81105,0.8111,759400000.0
2008-11-10 03:45:00,0.8111,0.81175,0.81105,0.81145,1161700000.0
2008-11-10 04:00:00,0.81145,0.81155,0.811,0.8112,2335300000.0
2008-11-10 04:15:00,0.8112,0.81195,0.8111,0.81195,788300000.0
2008-11-10 04:30:00,0.81195,0.81205,0.8111,0.8119,1550800000.0
2008-11-10 04:45:00,0.8119,0.81195,0.8112,0.81135,1272900000.0
2008-11-10 05:00:00,0.8115,0.8122,0.8114,0.81175,1351800000.0
2008-11-10 05:15:00,0.8117,0.8126,0.81165,0.81185,2848399996.0
2008-11-10 05:30:00,0.8119,0.81285,0.8119,0.8125,1724700000.0
2008-11-10 05:45:00,0.81245,0.8134,0.8122,0.8131,929800002.0
2008-11-10 06:00:00,0.8131,0.81335,0.813,0.8131,1232700003.0
2008-11-10 06:15:00,0.8131,0.8136,0.81245,0.81275,2034500000.0
2008-11-10 06:30:00,0.81275,0.8132,0.8125,0.8128,2001100000.0
2008-11-10 06:45:00,0.8128,0.81305,0.8124,0.8127,1347000000.0
2008-11-10 07:00:00,0.8127,0.81275,0.812,0.8126,1619800002.0
2008-11-10 07:15:00,0.81255,0.8133,0.8122,0.81245,1206300000.0
2008-11-10 07:30:00,0.81255,0.81355,0.8124,0.8133,2502400000.0
2008-11-10 07:45:00,0.81325,0.8145,0.8126,0.814,1857900001.0
2008-11-10 08:00:00,0.814,0.8146,0.8131,0.8141,2718000000.0
2008-11-10 08:15:00,0.8142,0.81725,0.8141,0.81665,909300001.0
2008-11-10 08:30:00,0.81665,0.81885,0.8159,0.8165,2086099999.0
2008-11-10 08:45:00,0.8165,0.81655,0.81535,0.81595,1291800004.0
2008-11-10 09:00:00,0.816,0.81725,0.816,0.8169,1670800000.0
2008-11-10 09:15:00,0.8169,0.81715,0.8159,0.8168,1593000008.0
2008-11-10 09:30:00,0.8168,0.81725,0.81635,0.8167,2355300009.0
2008-11-10 09:45:00,0.81675,0.81715,0.81655,0.8166,2027400000.0
2008-11-10 10:00:00,0.8166,0.8166,0.81495,0.815,3325900000.0
2008-11-10 10:15:00,0.815,0.81575,0.8144,0.8157,3715500000.0
2008-11-10 10:30:00,0.81555,0.81605,0.814,0.8158,3526500000.0
2008-11-10 10:45:00,0.81575,0.8166,0.81545,0.81605,3559000000.0
2008-11-10 11:00:00,0.81605,0.8167,0.8156,0.81585,1601700000.0
2008-11-10 11:15:00,0.81575,0.8159,0.815,0.8157,2617400000.0
2008-11-10 11:30:00,0.8155,0.81595,0.8145,0.8159,2895100000.0
2008-11-10 11:45:00,0.8159,0.81745,0.8157,0.81735,4396900000.0
2008-11-10 12:00:00,0.81735,0.81835,0.8168,0.817,3265300000.0
2008-11-10 12:15:00,0.817,0.8176,0.81675,0.8174,3653000000.0
2008-11-10 12:30:00,0.8174,0.81805,0.8165,0.8167,4591900000.0
2008-11-10 12:45:00,0.8167,0.81685,0.8159,0.81635,4076200000.0
2008-11-10 13:00:00,0.81635,0.8165,0.81495,0.81555,3003000000.0
2008-11-10 13:15:00,0.81555,0.81595,0.81465,0.8156,3534600000.0
2008-11-10 13:30:00,0.8156,0.8169,0.81535,0.81665,3059800000.0
2008-11-10 13:45:00,0.81665,0.8178,0.8165,0.8175,2091400000.0
2008-11-10 14:00:00,0.81745,0.81785,0.81665,0.8174,3502900000.0
2008-11-10 14:15:00,0.8174,0.81785,0.8171,0.8172,2708300002.0
2008-11-10 14:30:00,0.81715,0.81785,0.8168,0.81705,2281000000.0
2008-11-10 14:45:00,0.81705,0.81715,0.8159,0.8166,1952400000.0
2008-11-10 15:00:00,0.8166,0.81695,0.81605,0.8163,1948400000.0
2008-11-10 15:15:00,0.8163,0.81765,0.8163,0.817,2343800002.0
2008-11-10 15:30:00,0.817,0.81775,0.8167,0.81675,3104400000.0
2008-11-10 15:45:00,0.81675,0.8185,0.81665,0.81845,2511000000.0
2008-11-10 16:00:00,0.8185,0.82085,0.81815,0.8191,1711600000.0
2008-11-10 16:15:00,0.8191,0.81915,0.8177,0.81825,1409720000.0
2008-11-10 16:30:00,0.81825,0.8191,0.8171,0.81725,1839200000.0
2008-11-10 16:45:00,0.8172,0.81905,0.81655,0.81815,2207900000.0
2008-11-10 17:00:00,0.81815,0.8187,0.8176,0.81815,2016300000.0
2008-11-10 17:15:00,0.8182,0.8182,0.8164,0.81755,1749000000.0
2008-11-10 17:30:00,0.8176,0.8182,0.81695,0.81735,1973100000.0
2008-11-10 17:45:00,0.8174,0.81805,0.8163,0.81645,2001000001.0
2008-11-10 18:00:00,0.81645,0.81665,0.81515,0.8154,2773199998.0
2008-11-10 18:15:00,0.81555,0.8163,0.81485,0.8151,2401700000.0
2008-11-10 18:30:00,0.81515,0.8161,0.8149,0.8159,1885000000.0
2008-11-10 18:45:00,0.8159,0.81765,0.81495,0.816,2185800000.0
2008-11-10 19:00:00,0.816,0.81655,0.8156,0.8161,1189000000.0
2008-11-10 19:15:00,0.8162,0.81655,0.81535,0.81615,1520400000.0
2008-11-10 19:30:00,0.8162,0.81725,0.81615,0.8168,1310699998.0
2008-11-10 19:45:00,0.8167,0.8173,0.81635,0.81675,1249099998.0
2008-11-10 20:00:00,0.81675,0.81775,0.81675,0.81695,1144200001.0
2008-11-10 20:15:00,0.817,0.81775,0.81555,0.81735,1991699998.0
2008-11-10 20:30:00,0.81735,0.81785,0.81645,0.81665,1771399996.0
2008-11-10 20:45:00,0.81665,0.81745,0.81635,0.81675,3677199986.0
2008-11-10 21:00:00,0.81695,0.818,0.8166,0.81765,2265300000.0
2008-11-10 21:15:00,0.8176,0.81795,0.8163,0.81735,2996599998.0
2008-11-10 21:30:00,0.81735,0.8185,0.81715,0.8182,1131800002.0
2008-11-10 21:45:00,0.81825,0.81835,0.81725,0.81815,1207000002.0
2008-11-10 22:00:00,0.81815,0.8184,0.81745,0.81795,1317900004.0
2008-11-10 22:15:00,0.818,0.81805,0.8171,0.81725,716400000.0
2008-11-10 22:30:00,0.81715,0.81725,0.8164,0.81685,717100000.0
2008-11-10 22:45:00,0.8169,0.8169,0.8152,0.81585,730900000.0
2008-11-10 23:00:00,0.81585,0.816,0.815,0.8154,612999995.0
2008-11-10 23:15:00,0.8154,0.81605,0.81515,0.8154,342200000.0
2008-11-10 23:30:00,0.8154,0.8165,0.8154,0.81625,407600000.0
2008-11-10 23:45:00,0.8162,0.8171,0.8161,0.81655,640000000.0
2008-11-11 00:00:00,0.81655,0.81665,0.8159,0.8161,531100000.0
2008-11-11 00:15:00,0.8161,0.8163,0.8155,0.8156,602500000.0
2008-11-11 00:30:00,0.8156,0.81625,0.8155,0.8156,1357200000.0
2008-11-11 00:45:00,0.81565,0.81605,0.8156,0.81565,936000002.0
2008-11-11 01:00:00,0.8157,0.81595,0.8155,0.81585,998900000.0
2008-11-11 01:15:00,0.8159,0.81595,0.8145,0.81455,592799999.0
2008-11-11 01:30:00,0.81455,0.8154,0.81455,0.81495,436600000.0
2008-11-11 01:45:00,0.8151,0.81525,0.8148,0.815,244900000.0
2008-11-11 02:00:00,0.81505,0.8157,0.81455,0.81525,704200000.0
2008-11-11 02:15:00,0.8152,0.81525,0.8144,0.8147,359800000.0
2008-11-11 02:30:00,0.81465,0.81475,0.8138,0.81415,805399998.0
2008-11-11 02:45:00,0.8142,0.8151,0.81395,0.81465,551000000.0
2008-11-11 03:00:00,0.81465,0.81475,0.81405,0.8144,596400000.0
2008-11-11 03:15:00,0.8144,0.81475,0.814,0.8142,1062400000.0
2008-11-11 03:30:00,0.8142,0.8147,0.814,0.8144,1493600000.0
2008-11-11 03:45:00,0.8144,0.8144,0.8139,0.81425,299000000.0
2008-11-11 04:00:00,0.8142,0.81455,0.81365,0.8139,849400000.0
2008-11-11 04:15:00,0.8139,0.81395,0.81115,0.8114,1642500000.0
2008-11-11 04:30:00,0.8115,0.81205,0.8114,0.81195,800800000.0
2008-11-11 04:45:00,0.812,0.813,0.812,0.8125,747300000.0
2008-11-11 05:00:00,0.8125,0.8133,0.8125,0.8131,1618500000.0
2008-11-11 05:15:00,0.8131,0.8133,0.8125,0.81265,1174800009.0
2008-11-11 05:30:00,0.81265,0.8133,0.8125,0.81325,894800000.0
2008-11-11 05:45:00,0.81325,0.8138,0.81305,0.8135,1111000000.0
2008-11-11 06:00:00,0.81345,0.81385,0.8125,0.8128,2339800004.0
2008-11-11 06:15:00,0.8128,0.81335,0.8124,0.8126,2895500000.0
2008-11-11 06:30:00,0.8126,0.81295,0.812,0.812,977600000.0
2008-11-11 06:45:00,0.812,0.81345,0.812,0.8123,2021200000.0
2008-11-11 07:00:00,0.81225,0.8123,0.81105,0.81195,1099800000.0
2008-11-11 07:15:00,0.81195,0.8124,0.81175,0.8124,399000000.0
2008-11-11 07:30:00,0.8123,0.81335,0.8119,0.8132,1031300000.0
2008-11-11 07:45:00,0.8132,0.8133,0.8124,0.8129,683600000.0
2008-11-11 08:00:00,0.8129,0.81315,0.8121,0.81305,1449200000.0
2008-11-11 08:15:00,0.81305,0.81315,0.8119,0.8123,939300000.0
2008-11-11 08:30:00,0.81225,0.81275,0.81195,0.8121,621100000.0
2008-11-11 08:45:00,0.8121,0.81265,0.81175,0.81265,994700000.0
2008-11-11 09:00:00,0.81265,0.81445,0.81255,0.81405,1116000000.0
2008-11-11 09:15:00,0.81405,0.8147,0.8135,0.8144,1159600000.0
2008-11-11 09:30:00,0.8143,0.8149,0.8138,0.81455,1502200002.0
2008-11-11 09:45:00,0.81455,0.81745,0.81425,0.8168,1666800000.0
2008-11-11 10:00:00,0.81685,0.8177,0.8163,0.8172,1745600004.0
2008-11-11 10:15:00,0.81715,0.8173,0.81545,0.8163,1533900000.0
2008-11-11 10:30:00,0.81635,0.8172,0.8163,0.81705,1231500000.0
2008-11-11 10:45:00,0.81705,0.81865,0.8168,0.8184,1662400000.0
2008-11-11 11:00:00,0.8184,0.81925,0.8181,0.81875,2153100000.0
2008-11-11 11:15:00,0.81875,0.82065,0.81875,0.819,1841049999.0
2008-11-11 11:30:00,0.819,0.81965,0.8172,0.8172,2266450000.0
2008-11-11 11:45:00,0.8172,0.8178,0.8167,0.8173,1893400000.0
2008-11-11 12:00:00,0.8173,0.8189,0.8173,0.8185,2538100000.0
2008-11-11 12:15:00,0.81855,0.81855,0.81755,0.8181,2656500011.0
2008-11-11 12:30:00,0.8181,0.8187,0.8166,0.81795,2839200002.0
2008-11-11 12:45:00,0.81795,0.82135,0.81735,0.8207,3076100000.0
2008-11-11 13:00:00,0.82065,0.82065,0.8188,0.81935,1528600000.0
2008-11-11 13:15:00,0.8194,0.81965,0.81805,0.8183,1272700000.0
2008-11-11 13:30:00,0.8183,0.8188,0.8178,0.81835,1498000000.0
2008-11-11 13:45:00,0.81835,0.81875,0.8166,0.8172,1243500000.0
2008-11-11 14:00:00,0.81725,0.8182,0.8169,0.8182,1167300000.0
2008-11-11 14:15:00,0.81815,0.81835,0.81715,0.8172,1487000000.0
2008-11-11 14:30:00,0.8172,0.8173,0.816,0.8162,1779175000.0
2008-11-11 14:45:00,0.8163,0.8163,0.81485,0.8153,2132315000.0
2008-11-11 15:00:00,0.8153,0.8156,0.81385,0.8143,2248300000.0
2008-11-11 15:15:00,0.8143,0.8188,0.81425,0.8186,2318000000.0
2008-11-11 15:30:00,0.8186,0.8187,0.81775,0.81775,2175000000.0
2008-11-11 15:45:00,0.81775,0.81905,0.8175,0.8184,2121200000.0
2008-11-11 16:00:00,0.8185,0.8188,0.8171,0.81745,2080800000.0
2008-11-11 16:15:00,0.81745,0.81775,0.8167,0.81685,1654000000.0
2008-11-11 16:30:00,0.8169,0.8175,0.81595,0.8173,2603400000.0
2008-11-11 16:45:00,0.8173,0.8173,0.81475,0.81535,2633100000.0
2008-11-11 17:00:00,0.81535,0.81565,0.81465,0.81515,3100600000.0
2008-11-11 17:15:00,0.81515,0.8169,0.8149,0.81675,3113100000.0
2008-11-11 17:30:00,0.81675,0.8171,0.81435,0.81485,3281800000.0
2008-11-11 17:45:00,0.8149,0.81565,0.81345,0.81365,3559500000.0
2008-11-11 18:00:00,0.81365,0.8161,0.8127,0.81545,3458200004.0
2008-11-11 18:15:00,0.8155,0.81575,0.814,0.8155,2820100000.0
2008-11-11 18:30:00,0.8155,0.81605,0.81425,0.8145,2599600001.0
2008-11-11 18:45:00,0.81445,0.8159,0.8137,0.81475,2682600011.0
2008-11-11 19:00:00,0.81475,0.81485,0.81395,0.8143,1870199997.0
2008-11-11 19:15:00,0.8143,0.8151,0.81425,0.81465,1351500000.0
2008-11-11 19:30:00,0.81465,0.8153,0.8138,0.81415,905400000.0
2008-11-11 19:45:00,0.8141,0.81435,0.8139,0.81435,551800000.0
2008-11-11 20:00:00,0.81435,0.81435,0.8136,0.8137,946500000.0
2008-11-11 20:15:00,0.81365,0.8143,0.8135,0.8138,993300000.0
2008-11-11 20:30:00,0.8138,0.81435,0.81335,0.81365,1000400000.0
2008-11-11 20:45:00,0.81365,0.8141,0.81335,0.81395,1262300000.0
2008-11-11 21:00:00,0.81395,0.81475,0.8132,0.81345,2001899999.0
2008-11-11 21:15:00,0.8134,0.81435,0.8129,0.8132,1406599999.0
2008-11-11 21:30:00,0.81325,0.81465,0.813,0.8134,1906500000.0
2008-11-11 21:45:00,0.8133,0.8142,0.81305,0.81325,1117000000.0
2008-11-11 22:00:00,0.8134,0.814,0.813,0.81375,1103200000.0
2008-11-11 22:15:00,0.81375,0.81375,0.8132,0.8133,1084599993.0
2008-11-11 22:30:00,0.81335,0.81355,0.81305,0.8135,398100000.0
2008-11-11 22:45:00,0.81345,0.8139,0.8133,0.81385,298700000.0
2008-11-11 23:00:00,0.8138,0.81435,0.81375,0.81395,312800000.0
2008-11-11 23:15:00,0.814,0.81445,0.8135,0.8144,293300000.0
2008-11-11 23:30:00,0.8143,0.8147,0.81418,0.8147,260900000.0
2008-11-11 23:45:00,0.8147,0.8148,0.8137,0.8137,511700000.0
2008-11-12 00:00:00,0.8137,0.81408,0.81283,0.81325,534600000.0
2008-11-12 00:15:00,0.8132,0.8137,0.81258,0.81315,395600000.0
2008-11-12 00:30:00,0.81325,0.81345,0.81295,0.8133,183000000.0
2008-11-12 00:45:00,0.8133,0.8133,0.8128,0.81299,200700000.0
2008-11-12 01:00:00,0.8133,0.8137,0.813,0.81345,299200000.0
2008-11-12 01:15:00,0.8134,0.8135,0.81295,0.81305,533500000.0
2008-11-12 01:30:00,0.81305,0.81425,0.81305,0.81355,1679200001.0
2008-11-12 01:45:00,0.81365,0.81375,0.81275,0.8133,1706900000.0
2008-11-12 02:00:00,0.8133,0.81445,0.8131,0.814,869899999.0
2008-11-12 02:15:00,0.81405,0.81445,0.8132,0.81385,632100000.0
2008-11-12 02:30:00,0.81395,0.81415,0.81335,0.81355,490500000.0
2008-11-12 02:45:00,0.8136,0.81435,0.81335,0.8135,761900000.0
2008-11-12 03:00:00,0.8135,0.81405,0.8134,0.8136,570400000.0
2008-11-12 03:15:00,0.8136,0.8141,0.8131,0.8134,1083099994.0
2008-11-12 03:30:00,0.8134,0.81415,0.81295,0.814,545200000.0
2008-11-12 03:45:00,0.81405,0.8144,0.8133,0.8137,631200000.0
2008-11-12 04:00:00,0.8137,0.81385,0.8131,0.8135,793100000.0
2008-11-12 04:15:00,0.8134,0.8142,0.8134,0.8137,705400000.0
2008-11-12 04:30:00,0.8137,0.8141,0.81335,0.8138,1483099995.0
2008-11-12 04:45:00,0.8138,0.81415,0.81345,0.81395,395300000.0
2008-11-12 05:00:00,0.81395,0.8145,0.8133,0.8139,1014100000.0
2008-11-12 05:15:00,0.8138,0.8146,0.8135,0.8145,1189800000.0
2008-11-12 05:30:00,0.81455,0.81485,0.8139,0.81485,600800000.0
2008-11-12 05:45:00,0.81485,0.81505,0.81395,0.8146,576100000.0
2008-11-12 06:00:00,0.81465,0.81505,0.8139,0.8145,408400000.0
2008-11-12 06:15:00,0.8145,0.81545,0.81385,0.8143,993300000.0
2008-11-12 06:30:00,0.8143,0.8152,0.81425,0.81485,823000000.0
2008-11-12 06:45:00,0.81485,0.81525,0.8143,0.81445,1645299998.0
2008-11-12 07:00:00,0.81445,0.8152,0.81425,0.81475,1245500000.0
2008-11-12 07:15:00,0.81475,0.81495,0.8138,0.8143,1859999997.0
2008-11-12 07:30:00,0.8143,0.81505,0.814,0.81415,778500000.0
2008-11-12 07:45:00,0.81415,0.8143,0.81335,0.814,659400000.0
2008-11-12 08:00:00,0.8141,0.81555,0.81365,0.8141,1209700000.0
2008-11-12 08:15:00,0.8141,0.8154,0.8139,0.81475,1678800000.0
2008-11-12 08:30:00,0.8147,0.81665,0.8147,0.81575,1639400000.0
2008-11-12 08:45:00,0.8158,0.81635,0.8152,0.816,1058000000.0
2008-11-12 09:00:00,0.816,0.81675,0.8159,0.8162,446330000.0
2008-11-12 09:15:00,0.8162,0.8164,0.8149,0.81575,1375800000.0
2008-11-12 09:30:00,0.81575,0.8165,0.8154,0.81565,1553099999.0
2008-11-12 09:45:00,0.81565,0.8173,0.81565,0.81715,1449715000.0
2008-11-12 10:00:00,0.81715,0.81745,0.8154,0.8163,1840698370.0
2008-11-12 10:15:00,0.81625,0.81635,0.8152,0.8156,1641900002.0
2008-11-12 10:30:00,0.8155,0.81705,0.81545,0.8161,2108100000.0
2008-11-12 10:45:00,0.8161,0.8164,0.8154,0.8163,1504700000.0
2008-11-12 11:00:00,0.8163,0.81785,0.81565,0.8166,2161800000.0
2008-11-12 11:15:00,0.8166,0.81775,0.8162,0.81775,2524800001.0
2008-11-12 11:30:00,0.8174,0.8175,0.8157,0.81605,1296830001.0
2008-11-12 11:45:00,0.81605,0.8179,0.81535,0.8157,1845400000.0
2008-11-12 12:00:00,0.81575,0.8161,0.81505,0.81565,2083100000.0
2008-11-12 12:15:00,0.8156,0.81665,0.81465,0.81635,2066700000.0
2008-11-12 12:30:00,0.81635,0.82145,0.8158,0.821,2127000000.0
2008-11-12 12:45:00,0.82095,0.82105,0.8192,0.81985,1789299999.0
2008-11-12 13:00:00,0.81985,0.82275,0.81975,0.8219,2336100000.0
2008-11-12 13:15:00,0.8219,0.8237,0.8214,0.8214,1567399999.0
2008-11-12 13:30:00,0.82135,0.82315,0.821,0.82155,1783499999.0
2008-11-12 13:45:00,0.82155,0.82285,0.8201,0.82285,2572878500.0
2008-11-12 14:00:00,0.82285,0.82285,0.8215,0.82175,1608500000.0
2008-11-12 14:15:00,0.8218,0.8231,0.82065,0.82275,1669100000.0
2008-11-12 14:30:00,0.82275,0.82365,0.82205,0.82205,1573200000.0
2008-11-12 14:45:00,0.82205,0.82245,0.82065,0.82095,1952700000.0
2008-11-12 15:00:00,0.821,0.82335,0.82065,0.82295,2064500000.0
2008-11-12 15:15:00,0.82295,0.82315,0.8218,0.82205,1923000000.0
2008-11-12 15:30:00,0.82205,0.82235,0.82135,0.822,2045500000.0
2008-11-12 15:45:00,0.822,0.82435,0.8219,0.82385,2226100000.0
2008-11-12 16:00:00,0.8239,0.82405,0.8217,0.82275,2473500000.0
2008-11-12 16:15:00,0.82275,0.82375,0.8223,0.823,2122100000.0
2008-11-12 16:30:00,0.823,0.8242,0.82295,0.82335,2103400000.0
2008-11-12 16:45:00,0.82335,0.8245,0.82325,0.82405,2031100000.0
2008-11-12 17:00:00,0.8241,0.8243,0.823,0.8238,2104200000.0
2008-11-12 17:15:00,0.8238,0.8262,0.8234,0.826,2376300000.0
2008-11-12 17:30:00,0.826,0.8287,0.8249,0.82775,2632600000.0
2008-11-12 17:45:00,0.8281,0.83235,0.8276,0.83215,2969800000.0
2008-11-12 18:00:00,0.832,0.83735,0.83145,0.8369,3798500001.0
2008-11-12 18:15:00,0.8369,0.8412,0.83675,0.8371,3848900000.0
2008-11-12 18:30:00,0.8371,0.8389,0.8365,0.83875,4051300000.0
2008-11-12 18:45:00,0.83875,0.8398,0.8358,0.8363,3853800000.0
2008-11-12 19:00:00,0.8363,0.83755,0.835,0.8373,3107200000.0
2008-11-12 19:15:00,0.8373,0.8386,0.83505,0.83565,2908600000.0
2008-11-12 19:30:00,0.83565,0.8361,0.8348,0.8348,3088600000.0
2008-11-12 19:45:00,0.8348,0.8354,0.8332,0.83325,2207300000.0
2008-11-12 20:00:00,0.8331,0.83485,0.8331,0.83455,2059399991.0
2008-11-12 20:15:00,0.8345,0.8377,0.8345,0.83715,2091900002.0
2008-11-12 20:30:00,0.83715,0.83835,0.83685,0.83815,1986200001.0
2008-11-12 20:45:00,0.83815,0.8398,0.8379,0.83955,2289900000.0
2008-11-12 21:00:00,0.8395,0.83965,0.8381,0.8391,1336100000.0
2008-11-12 21:15:00,0.8391,0.83945,0.83715,0.83715,1955500001.0
2008-11-12 21:30:00,0.83715,0.83785,0.83655,0.837,1171200000.0
2008-11-12 21:45:00,0.8371,0.83725,0.83545,0.8358,1871700011.0
2008-11-12 22:00:00,0.8358,0.83665,0.8358,0.83605,886397500.0
2008-11-12 22:15:00,0.8361,0.8366,0.8351,0.8365,1863695000.0
2008-11-12 22:30:00,0.8365,0.8366,0.8344,0.8359,1097700000.0
2008-11-12 22:45:00,0.83595,0.8368,0.8349,0.83515,721100000.0
2008-11-12 23:00:00,0.83525,0.83725,0.83515,0.83685,691800000.0
2008-11-12 23:15:00,0.83685,0.83685,0.834,0.8351,729800000.0
2008-11-12 23:30:00,0.83515,0.8357,0.83455,0.8357,370500000.0
2008-11-12 23:45:00,0.83565,0.8363,0.8351,0.8353,303600000.0
2008-11-13 00:00:00,0.8352,0.8364,0.83415,0.8351,1294700000.0
2008-11-13 00:15:00,0.8351,0.8351,0.8342,0.83505,369500000.0
2008-11-13 00:30:00,0.8348,0.83585,0.8347,0.8357,504900000.0
2008-11-13 00:45:00,0.8357,0.83845,0.8352,0.8383,1685700001.0
2008-11-13 01:00:00,0.8383,0.8384,0.8374,0.8376,782700001.0
2008-11-13 01:15:00,0.83755,0.8376,0.83625,0.8363,1171200000.0
2008-11-13 01:30:00,0.8363,0.83635,0.83465,0.83575,1412599998.0
2008-11-13 01:45:00,0.8358,0.83675,0.83515,0.8364,5381799995.0
2008-11-13 02:00:00,0.8364,0.83735,0.8353,0.8369,994000000.0
2008-11-13 02:15:00,0.83685,0.83715,0.83595,0.83705,461900000.0
2008-11-13 02:30:00,0.83705,0.83785,0.83685,0.837,548100000.0
2008-11-13 02:45:00,0.83695,0.8372,0.8361,0.83635,693100000.0
2008-11-13 03:00:00,0.8363,0.8367,0.8342,0.8343,1409300000.0
2008-11-13 03:15:00,0.83435,0.8366,0.8343,0.8354,754500000.0
2008-11-13 03:30:00,0.8355,0.83605,0.83495,0.8351,452100000.0
2008-11-13 03:45:00,0.83515,0.83575,0.8342,0.8354,1133800010.0
2008-11-13 04:00:00,0.8354,0.8354,0.8345,0.8348,747000000.0
2008-11-13 04:15:00,0.83475,0.83495,0.83425,0.8344,355700000.0
2008-11-13 04:30:00,0.8344,0.8348,0.8342,0.8343,453600000.0
2008-11-13 04:45:00,0.83435,0.83475,0.8342,0.83465,226600000.0
2008-11-13 05:00:00,0.8347,0.8349,0.8344,0.8348,317300000.0
2008-11-13 05:15:00,0.8348,0.8349,0.83435,0.8348,676100000.0
2008-11-13 05:30:00,0.83475,0.8352,0.83415,0.83465,835900000.0
2008-11-13 05:45:00,0.8346,0.83545,0.8345,0.8348,668700000.0
2008-11-13 06:00:00,0.83485,0.83515,0.8343,0.83495,1093400000.0
2008-11-13 06:15:00,0.8349,0.83565,0.8345,0.83525,747400000.0
2008-11-13 06:30:00,0.83525,0.8363,0.8351,0.8357,2143899995.0
2008-11-13 06:45:00,0.8358,0.8363,0.835,0.83605,1700499999.0
2008-11-13 07:00:00,0.8361,0.8366,0.8355,0.836,786900000.0
2008-11-13 07:15:00,0.83605,0.83635,0.83565,0.8362,440800000.0
2008-11-13 07:30:00,0.8362,0.8364,0.83505,0.8352,773700000.0
2008-11-13 07:45:00,0.8352,0.8373,0.8351,0.83715,765900000.0
2008-11-13 08:00:00,0.83725,0.83725,0.83585,0.83665,2881600024.0
2008-11-13 08:15:00,0.8366,0.8367,0.8356,0.8365,812400000.0
2008-11-13 08:30:00,0.83645,0.83685,0.83625,0.8365,1040800000.0
2008-11-13 08:45:00,0.8365,0.83765,0.83605,0.83715,1396600000.0
2008-11-13 09:00:00,0.8371,0.83725,0.83535,0.8354,1459400000.0
2008-11-13 09:15:00,0.8354,0.8374,0.8345,0.83685,3265399998.0
2008-11-13 09:30:00,0.83675,0.83725,0.83625,0.83695,4750500012.0
2008-11-13 09:45:00,0.83695,0.8372,0.83475,0.83545,3300100000.0
2008-11-13 10:00:00,0.8354,0.8359,0.83425,0.83505,2965300000.0
2008-11-13 10:15:00,0.835,0.8376,0.83455,0.83675,3142800000.0
2008-11-13 10:30:00,0.8367,0.8377,0.8356,0.83695,3700700000.0
2008-11-13 10:45:00,0.83695,0.83835,0.83675,0.83765,3101200000.0
2008-11-13 11:00:00,0.8376,0.83825,0.8365,0.83665,3727499999.0
2008-11-13 11:15:00,0.8366,0.83695,0.836,0.8368,3599400000.0
2008-11-13 11:30:00,0.8368,0.8382,0.83675,0.83685,3440000000.0
2008-11-13 11:45:00,0.8368,0.8369,0.83605,0.83605,3386700000.0
2008-11-13 12:00:00,0.83605,0.8364,0.83565,0.83635,3759800000.0
2008-11-13 12:15:00,0.83635,0.83695,0.8357,0.83685,3871999994.0
2008-11-13 12:30:00,0.8369,0.8376,0.83615,0.8368,2956599999.0
2008-11-13 12:45:00,0.8368,0.8376,0.8366,0.83735,2943600000.0
2008-11-13 13:00:00,0.83735,0.83785,0.83685,0.8377,3732700000.0
2008-11-13 13:15:00,0.83765,0.8378,0.83665,0.8369,3750100000.0
2008-11-13 13:30:00,0.8369,0.8386,0.8366,0.8382,3204100002.0
2008-11-13 13:45:00,0.83825,0.83975,0.838,0.83975,3060700000.0
2008-11-13 14:00:00,0.8398,0.8445,0.8397,0.84355,2905200000.0
2008-11-13 14:15:00,0.8437,0.84565,0.8431,0.8453,3336000002.0
2008-11-13 14:30:00,0.84525,0.84565,0.8437,0.8444,2260199998.0
2008-11-13 14:45:00,0.8444,0.8444,0.84245,0.8425,2218200000.0
2008-11-13 15:00:00,0.8425,0.84425,0.8414,0.8441,2378710000.0
2008-11-13 15:15:00,0.8441,0.84415,0.8429,0.8437,2876100000.0
2008-11-13 15:30:00,0.8436,0.84475,0.8431,0.8442,3038700000.0
2008-11-13 15:45:00,0.8442,0.84495,0.8424,0.84315,3746500000.0
2008-11-13 16:00:00,0.84315,0.84525,0.84315,0.84475,3438700000.0
2008-11-13 16:15:00,0.84475,0.84485,0.8431,0.8447,3464600000.0
2008-11-13 16:30:00,0.84475,0.8454,0.8432,0.84385,3742100000.0
2008-11-13 16:45:00,0.84385,0.8446,0.84345,0.844,4306700000.0
2008-11-13 17:00:00,0.844,0.84485,0.8436,0.84425,4030900000.0
2008-11-13 17:15:00,0.8443,0.84935,0.84425,0.8481,4381000000.0
2008-11-13 17:30:00,0.84805,0.84825,0.84615,0.8474,3903900000.0
2008-11-13 17:45:00,0.8474,0.8486,0.8471,0.8486,3708000000.0
2008-11-13 18:00:00,0.8486,0.84875,0.8468,0.84715,3523200000.0
2008-11-13 18:15:00,0.84715,0.84805,0.84675,0.84795,3761800000.0
2008-11-13 18:30:00,0.84795,0.84865,0.84645,0.84645,3121500000.0
2008-11-13 18:45:00,0.84645,0.84665,0.84545,0.84635,2784500000.0
2008-11-13 19:00:00,0.84635,0.8474,0.8453,0.84735,3056600000.0
2008-11-13 19:15:00,0.84745,0.8492,0.84745,0.8482,2781800000.0
2008-11-13 19:30:00,0.84825,0.8493,0.84725,0.8491,2582499998.0
2008-11-13 19:45:00,0.8491,0.85005,0.8483,0.84875,3273099998.0
2008-11-13 20:00:00,0.84875,0.85355,0.8487,0.8532,3041899992.0
2008-11-13 20:15:00,0.85325,0.85575,0.853,0.8538,2587700000.0
2008-11-13 20:30:00,0.85385,0.8568,0.85355,0.85625,2950700000.0
2008-11-13 20:45:00,0.8563,0.85815,0.85565,0.85795,3361999991.0
2008-11-13 21:00:00,0.85795,0.85925,0.85675,0.859,2422929999.0
2008-11-13 21:15:00,0.85905,0.86,0.85655,0.85655,3069880001.0
2008-11-13 21:30:00,0.85655,0.8607,0.8553,0.85875,2847699999.0
2008-11-13 21:45:00,0.85865,0.86475,0.8582,0.86475,2584300000.0
2008-11-13 22:00:00,0.86435,0.86505,0.86335,0.86425,1976199998.0
2008-11-13 22:15:00,0.86425,0.86625,0.86345,0.86585,2454199991.0
2008-11-13 22:30:00,0.8657,0.8662,0.86415,0.86455,1651199998.0
2008-11-13 22:45:00,0.86455,0.86565,0.86195,0.8632,1816400001.0
2008-11-13 23:00:00,0.86325,0.86405,0.8621,0.86285,987100000.0
2008-11-13 23:15:00,0.86285,0.8629,0.8591,0.8591,814300000.0
2008-11-13 23:30:00,0.859,0.85995,0.85887,0.8598,629500001.0
2008-11-13 23:45:00,0.86005,0.8613,0.8598,0.8604,956500000.0
2008-11-14 00:00:00,0.85985,0.8609,0.85965,0.86005,578700000.0
2008-11-14 00:15:00,0.86025,0.8613,0.85965,0.8609,1254499999.0
2008-11-14 00:30:00,0.8609,0.8623,0.86005,0.8613,1853100005.0
2008-11-14 00:45:00,0.8614,0.86185,0.86015,0.8618,1014800000.0
2008-11-14 01:00:00,0.86195,0.86205,0.85875,0.85955,995300000.0
2008-11-14 01:15:00,0.8597,0.85995,0.8584,0.8597,1023100000.0
2008-11-14 01:30:00,0.8597,0.85985,0.8583,0.85855,1720800001.0
2008-11-14 01:45:00,0.8587,0.8592,0.85755,0.8578,1438600000.0
2008-11-14 02:00:00,0.85775,0.85905,0.8576,0.85845,957800000.0
2008-11-14 02:15:00,0.8585,0.85995,0.8584,0.8593,1869100000.0
2008-11-14 02:30:00,0.8594,0.8599,0.85855,0.8594,877000000.0
2008-11-14 02:45:00,0.8594,0.86085,0.859,0.85995,1829800000.0
2008-11-14 03:00:00,0.85995,0.8621,0.8597,0.86065,1801700001.0
2008-11-14 03:15:00,0.8607,0.8609,0.8593,0.8597,804600000.0
2008-11-14 03:30:00,0.85975,0.85985,0.85885,0.8597,918400000.0
2008-11-14 03:45:00,0.8597,0.8604,0.85905,0.85995,999700000.0
2008-11-14 04:00:00,0.86,0.8607,0.85975,0.86015,1064100000.0
2008-11-14 04:15:00,0.86,0.86015,0.8596,0.8597,917000000.0
2008-11-14 04:30:00,0.8597,0.8598,0.859,0.8595,863200000.0
2008-11-14 04:45:00,0.85945,0.85955,0.8587,0.8587,905000000.0
2008-11-14 05:00:00,0.8588,0.8592,0.85865,0.85885,403800000.0
2008-11-14 05:15:00,0.85869,0.85905,0.85805,0.85845,1066700000.0
2008-11-14 05:30:00,0.85845,0.8594,0.8581,0.8582,1187600000.0
2008-11-14 05:45:00,0.8582,0.85875,0.85705,0.85725,958300000.0
2008-11-14 06:00:00,0.85725,0.85785,0.85695,0.8573,638300000.0
2008-11-14 06:15:00,0.85695,0.86005,0.85655,0.8582,1310099999.0
2008-11-14 06:30:00,0.8582,0.8591,0.85775,0.85885,1513000000.0
2008-11-14 06:45:00,0.8588,0.8594,0.8582,0.85835,446200000.0
2008-11-14 07:00:00,0.8583,0.8592,0.8583,0.859,921000000.0
2008-11-14 07:15:00,0.85895,0.85925,0.85855,0.8586,401400000.0
2008-11-14 07:30:00,0.8586,0.85945,0.8584,0.8592,926100000.0
2008-11-14 07:45:00,0.8592,0.86115,0.8592,0.86115,871400000.0
2008-11-14 08:00:00,0.86125,0.86165,0.8593,0.8593,1669000000.0
2008-11-14 08:15:00,0.85935,0.86005,0.85935,0.85995,813500000.0
2008-11-14 08:30:00,0.86,0.86065,0.8599,0.86025,1347999999.0
2008-11-14 08:45:00,0.8602,0.8604,0.8576,0.85855,2212299988.0
2008-11-14 09:00:00,0.85865,0.85905,0.85805,0.8585,1274600000.0
2008-11-14 09:15:00,0.85855,0.8598,0.8579,0.85945,2431600000.0
2008-11-14 09:30:00,0.8595,0.8606,0.8574,0.85935,2938100000.0
2008-11-14 09:45:00,0.85935,0.8598,0.8573,0.85825,2481100000.0
2008-11-14 10:00:00,0.85825,0.8588,0.85715,0.85735,2914599999.0
2008-11-14 10:15:00,0.8573,0.8581,0.8562,0.85625,2548000000.0
2008-11-14 10:30:00,0.8562,0.8562,0.8531,0.8545,3522900000.0
2008-11-14 10:45:00,0.85455,0.8546,0.8524,0.8526,4075699999.0
2008-11-14 11:00:00,0.8526,0.85525,0.85245,0.85335,4464100000.0
2008-11-14 11:15:00,0.85335,0.8549,0.853,0.85485,3901000000.0
2008-11-14 11:30:00,0.85485,0.8562,0.85445,0.8555,4038399999.0
2008-11-14 11:45:00,0.8555,0.856,0.8548,0.85595,3911100000.0
2008-11-14 12:00:00,0.856,0.856,0.85475,0.8557,3728800001.0
2008-11-14 12:15:00,0.8557,0.85675,0.85545,0.85665,3470799998.0
2008-11-14 12:30:00,0.85665,0.8568,0.8556,0.8566,2773600000.0
2008-11-14 12:45:00,0.85655,0.85675,0.85595,0.85635,3412700000.0
2008-11-14 13:00:00,0.85635,0.8569,0.8558,0.8563,4470799978.0
2008-11-14 13:15:00,0.8563,0.85695,0.85625,0.85635,2993600000.0
2008-11-14 13:30:00,0.8563,0.85715,0.85625,0.85695,2409000000.0
2008-11-14 13:45:00,0.8569,0.85695,0.85575,0.85575,3553500002.0
2008-11-14 14:00:00,0.85585,0.8571,0.85585,0.857,2882800000.0
2008-11-14 14:15:00,0.857,0.8636,0.8566,0.8596,3169600002.0
2008-11-14 14:30:00,0.8596,0.86,0.85745,0.85785,2234499999.0
2008-11-14 14:45:00,0.85785,0.8632,0.85755,0.863,2908700000.0
2008-11-14 15:00:00,0.86295,0.86305,0.85965,0.85965,3122300000.0
2008-11-14 15:15:00,0.8597,0.862,0.8597,0.8615,3165100000.0
2008-11-14 15:30:00,0.86145,0.8621,0.8591,0.8598,3497800000.0
2008-11-14 15:45:00,0.8598,0.8607,0.85865,0.85905,3031100000.0
2008-11-14 16:00:00,0.8591,0.85995,0.8586,0.8599,2883300000.0
2008-11-14 16:15:00,0.8599,0.8604,0.8583,0.85885,2601500000.0
2008-11-14 16:30:00,0.85885,0.8601,0.85765,0.8592,2878399999.0
2008-11-14 16:45:00,0.8592,0.86045,0.85895,0.86035,3189900000.0
2008-11-14 17:00:00,0.86025,0.8613,0.8588,0.8603,3531900000.0
2008-11-14 17:15:00,0.8603,0.8615,0.85825,0.85865,3223800000.0
2008-11-14 17:30:00,0.85865,0.85915,0.85615,0.85635,3427700000.0
2008-11-14 17:45:00,0.85625,0.8568,0.85465,0.8553,3157699999.0
2008-11-14 18:00:00,0.85505,0.85625,0.85375,0.85435,3676899998.0
2008-11-14 18:15:00,0.85435,0.85595,0.8539,0.8558,3357000000.0
2008-11-14 18:30:00,0.85585,0.85605,0.85265,0.85555,3300300000.0
2008-11-14 18:45:00,0.85555,0.85755,0.8554,0.8568,2826700000.0
2008-11-14 19:00:00,0.8568,0.857,0.855,0.8563,3271499999.0
2008-11-14 19:15:00,0.8563,0.8571,0.8556,0.85635,2341500000.0
2008-11-14 19:30:00,0.8564,0.8585,0.8562,0.85785,3622800011.0
2008-11-14 19:45:00,0.858,0.86,0.8563,0.8596,2368600000.0
2008-11-14 20:00:00,0.8596,0.8601,0.8579,0.8581,2442700000.0
2008-11-14 20:15:00,0.8581,0.8594,0.8578,0.85865,2172400001.0
2008-11-14 20:30:00,0.85865,0.85895,0.8573,0.8576,2516000000.0
2008-11-14 20:45:00,0.85765,0.8588,0.85635,0.8564,2239999999.0
2008-11-14 21:00:00,0.8564,0.85845,0.8554,0.8565,3077800004.0
2008-11-14 21:15:00,0.8565,0.85815,0.8543,0.85575,2645000000.0
2008-11-14 21:30:00,0.85575,0.857,0.8552,0.85615,2430199997.0
2008-11-14 21:45:00,0.8562,0.857,0.8547,0.8558,2554700000.0
2008-11-14 22:00:00,0.8559,0.8564,0.8553,0.8557,1370700000.0
2008-11-14 22:15:00,0.8557,0.8572,0.8551,0.8563,1481399999.0
2008-11-14 22:30:00,0.85625,0.85675,0.85455,0.8559,1715800000.0
2008-11-14 22:45:00,0.85595,0.8576,0.8542,0.8571,1588900000.0
2008-11-14 23:00:00,0.85725,0.85865,0.8572,0.8584,994200000.0
2008-11-14 23:15:00,0.85845,0.8587,0.8544,0.85615,1313100000.0
2008-11-14 23:30:00,0.85605,0.85605,0.85355,0.8546,1180500000.0
2008-11-14 23:45:00,0.8546,0.85485,0.85385,0.8548,794200000.0
2008-11-17 00:00:00,0.85494,0.855,0.8544,0.8544,1305199999.0
2008-11-17 00:15:00,0.8544,0.8545,0.852,0.8521,803800000.0
2008-11-17 00:30:00,0.852,0.85375,0.8512,0.8531,397900000.0
2008-11-17 00:45:00,0.8533,0.85495,0.853,0.85455,870499991.0
2008-11-17 01:00:00,0.8546,0.85485,0.85295,0.8535,1122000000.0
2008-11-17 01:15:00,0.8535,0.85375,0.85195,0.85215,1028700000.0
2008-11-17 01:30:00,0.8522,0.8545,0.85215,0.85385,1596900000.0
2008-11-17 01:45:00,0.8539,0.85405,0.8532,0.85365,834100000.0
2008-11-17 02:00:00,0.8536,0.8538,0.8527,0.8533,1359699998.0
2008-11-17 02:15:00,0.8533,0.85425,0.85255,0.85275,1851900000.0
2008-11-17 02:30:00,0.85275,0.8532,0.85225,0.853,498900000.0
2008-11-17 02:45:00,0.853,0.8535,0.85245,0.8532,1231000000.0
2008-11-17 03:00:00,0.8532,0.85355,0.8523,0.8525,1658100000.0
2008-11-17 03:15:00,0.85255,0.85295,0.8522,0.8524,751500000.0
2008-11-17 03:30:00,0.8525,0.8526,0.85115,0.8516,1053900000.0
2008-11-17 03:45:00,0.8518,0.8522,0.85125,0.852,1195600000.0
2008-11-17 04:00:00,0.85205,0.85295,0.85155,0.85285,1195100000.0
2008-11-17 04:15:00,0.85275,0.85325,0.85225,0.85265,1782700000.0
2008-11-17 04:30:00,0.8527,0.85355,0.852,0.8531,2860599997.0
2008-11-17 04:45:00,0.8532,0.85435,0.8524,0.8532,1490700000.0
2008-11-17 05:00:00,0.8532,0.85345,0.85245,0.8531,1090100000.0
2008-11-17 05:15:00,0.8531,0.85395,0.8525,0.85355,1023600000.0
2008-11-17 05:30:00,0.8535,0.8538,0.8525,0.85315,1265800000.0
2008-11-17 05:45:00,0.85335,0.85415,0.8519,0.8526,4121899992.0
2008-11-17 06:00:00,0.8526,0.85355,0.85175,0.8522,960300000.0
2008-11-17 06:15:00,0.85215,0.8524,0.85145,0.8521,865800000.0
2008-11-17 06:30:00,0.8521,0.8527,0.85195,0.852,518700000.0
2008-11-17 06:45:00,0.852,0.8525,0.85155,0.85225,821900000.0
2008-11-17 07:00:00,0.8523,0.8528,0.85175,0.8524,979900000.0
2008-11-17 07:15:00,0.8524,0.8532,0.85125,0.85255,844100000.0
2008-11-17 07:30:00,0.85255,0.8533,0.85235,0.85265,875400000.0
2008-11-17 07:45:00,0.85265,0.85325,0.8524,0.8525,863200000.0
2008-11-17 08:00:00,0.8525,0.8532,0.8525,0.85285,2937200042.0
2008-11-17 08:15:00,0.8529,0.85345,0.85255,0.8532,641900000.0
2008-11-17 08:30:00,0.8532,0.8541,0.85275,0.85365,1131700000.0
2008-11-17 08:45:00,0.8537,0.8551,0.85245,0.85315,1170100000.0
2008-11-17 09:00:00,0.8532,0.8547,0.85305,0.8536,1989036210.0
2008-11-17 09:15:00,0.85335,0.85405,0.85125,0.85285,2186700000.0
2008-11-17 09:30:00,0.853,0.85515,0.85265,0.8538,3112500000.0
2008-11-17 09:45:00,0.8538,0.8558,0.85335,0.85555,2752200000.0
2008-11-17 10:00:00,0.8556,0.85675,0.85525,0.8566,3626499998.0
2008-11-17 10:15:00,0.8566,0.85685,0.8552,0.8566,2553100000.0
2008-11-17 10:30:00,0.8566,0.85685,0.85475,0.8553,3594900000.0
2008-11-17 10:45:00,0.85525,0.85565,0.8527,0.85285,4486800002.0
2008-11-17 11:00:00,0.85285,0.8539,0.85155,0.8517,4231500000.0
2008-11-17 11:15:00,0.8517,0.85265,0.84965,0.85,4620000000.0
2008-11-17 11:30:00,0.84995,0.85015,0.84765,0.84865,5226200001.0
2008-11-17 11:45:00,0.84865,0.84905,0.84775,0.84825,4828400000.0
2008-11-17 12:00:00,0.8483,0.8492,0.848,0.8491,4271800000.0
2008-11-17 12:15:00,0.84905,0.84965,0.8481,0.84885,4035200000.0
2008-11-17 12:30:00,0.84885,0.8497,0.8487,0.8495,3038300000.0
2008-11-17 12:45:00,0.8495,0.85015,0.84855,0.84975,3049800001.0
2008-11-17 13:00:00,0.84975,0.85035,0.84875,0.84875,3107400000.0
2008-11-17 13:15:00,0.8488,0.8495,0.8481,0.84865,3023600000.0
2008-11-17 13:30:00,0.84865,0.84895,0.84795,0.84825,3227000000.0
2008-11-17 13:45:00,0.84835,0.84835,0.84745,0.8475,2271900000.0
2008-11-17 14:00:00,0.8475,0.84765,0.8466,0.84675,2266800000.0
2008-11-17 14:15:00,0.84675,0.84765,0.8465,0.84705,3561399999.0
2008-11-17 14:30:00,0.84705,0.8472,0.84595,0.846,2674000000.0
2008-11-17 14:45:00,0.84605,0.8476,0.84595,0.8476,2969600000.0
2008-11-17 15:00:00,0.8476,0.84855,0.8471,0.84815,2694300000.0
2008-11-17 15:15:00,0.84805,0.8483,0.8463,0.84705,3073700000.0
2008-11-17 15:30:00,0.847,0.8471,0.84465,0.84535,4648000000.0
2008-11-17 15:45:00,0.8454,0.84565,0.84465,0.8448,3445900000.0
2008-11-17 16:00:00,0.8448,0.84505,0.8421,0.84235,3873200000.0
2008-11-17 16:15:00,0.84235,0.8434,0.8423,0.843,3847300000.0
2008-11-17 16:30:00,0.843,0.8432,0.8424,0.8431,4095700000.0
2008-11-17 16:45:00,0.84305,0.8438,0.84255,0.8428,3586700000.0
2008-11-17 17:00:00,0.8428,0.84285,0.84055,0.8415,3950900000.0
2008-11-17 17:15:00,0.84155,0.8427,0.84065,0.8425,3935700000.0
2008-11-17 17:30:00,0.8425,0.8444,0.84225,0.84375,3386300000.0
2008-11-17 17:45:00,0.8438,0.84415,0.8428,0.84375,4131000000.0
2008-11-17 18:00:00,0.84375,0.8446,0.84285,0.8434,4434400000.0
2008-11-17 18:15:00,0.8434,0.84415,0.8429,0.84295,4185000003.0
2008-11-17 18:30:00,0.84295,0.8443,0.84215,0.8428,3661100002.0
2008-11-17 18:45:00,0.8428,0.84765,0.84275,0.8466,3907200000.0
2008-11-17 19:00:00,0.8466,0.84755,0.8461,0.8475,3240100001.0
2008-11-17 19:15:00,0.84745,0.8476,0.8466,0.8467,2585400000.0
2008-11-17 19:30:00,0.8467,0.84725,0.8463,0.8466,3037099999.0
2008-11-17 19:45:00,0.8466,0.8475,0.8464,0.847,1971800001.0
2008-11-17 20:00:00,0.84695,0.84735,0.8463,0.8465,2180500000.0
2008-11-17 20:15:00,0.8465,0.8478,0.8462,0.8465,2570200001.0
2008-11-17 20:30:00,0.8465,0.84685,0.8456,0.8461,2357500000.0
2008-11-17 20:45:00,0.8461,0.8467,0.84565,0.84585,2380000000.0
2008-11-17 21:00:00,0.84585,0.8464,0.84475,0.84625,3288399999.0
2008-11-17 21:15:00,0.84625,0.8468,0.8455,0.8458,2896099997.0
2008-11-17 21:30:00,0.84585,0.8464,0.845,0.8451,2651899998.0
2008-11-17 21:45:00,0.8451,0.8453,0.8435,0.8436,2535200000.0
2008-11-17 22:00:00,0.84365,0.84445,0.8431,0.84395,2262799999.0
2008-11-17 22:15:00,0.84395,0.8446,0.8426,0.84285,1708900000.0
2008-11-17 22:30:00,0.84285,0.84335,0.8423,0.843,2035900000.0
2008-11-17 22:45:00,0.84305,0.84315,0.84145,0.8421,1841200000.0
2008-11-17 23:00:00,0.8421,0.84385,0.8421,0.84315,1522600000.0
2008-11-17 23:15:00,0.84315,0.8432,0.8428,0.84305,780000000.0
2008-11-17 23:30:00,0.84305,0.844,0.84285,0.8438,1085800000.0
2008-11-17 23:45:00,0.8438,0.84385,0.84275,0.8437,1044300002.0
2008-11-18 00:00:00,0.8437,0.8442,0.8433,0.8433,556500000.0
2008-11-18 00:15:00,0.8433,0.8434,0.8426,0.84275,1109599999.0
2008-11-18 00:30:00,0.8428,0.84445,0.8426,0.8442,1055499999.0
2008-11-18 00:45:00,0.8442,0.84485,0.8441,0.8448,2317100002.0
2008-11-18 01:00:00,0.8448,0.8452,0.84155,0.84315,2910099981.0
2008-11-18 01:15:00,0.8431,0.8432,0.8425,0.84285,1288899999.0
2008-11-18 01:30:00,0.8429,0.8436,0.8428,0.8432,1180900000.0
2008-11-18 01:45:00,0.8432,0.84345,0.8427,0.8429,731100000.0
2008-11-18 02:00:00,0.843,0.8432,0.8425,0.843,588400000.0
2008-11-18 02:15:00,0.84305,0.8436,0.8417,0.8436,1172300000.0
2008-11-18 02:30:00,0.84355,0.8443,0.84225,0.84305,1480700000.0
2008-11-18 02:45:00,0.843,0.84335,0.8426,0.8427,1015300000.0
2008-11-18 03:00:00,0.84275,0.84315,0.84255,0.8428,590600000.0
2008-11-18 03:15:00,0.84285,0.84285,0.84205,0.84205,545400000.0
2008-11-18 03:30:00,0.84215,0.8432,0.842,0.84215,1682100002.0
2008-11-18 03:45:00,0.84215,0.843,0.8421,0.84285,928200000.0
2008-11-18 04:00:00,0.84285,0.843,0.84195,0.84205,1021600000.0
2008-11-18 04:15:00,0.84205,0.8428,0.842,0.8422,1035100000.0
2008-11-18 04:30:00,0.8422,0.8425,0.8418,0.84235,902800000.0
2008-11-18 04:45:00,0.8424,0.8426,0.8416,0.842,1132000000.0
2008-11-18 05:00:00,0.84195,0.84245,0.8419,0.8423,1113100000.0
2008-11-18 05:15:00,0.8423,0.8425,0.84225,0.84225,482000000.0
2008-11-18 05:30:00,0.84225,0.84235,0.84205,0.8423,815600000.0
2008-11-18 05:45:00,0.8423,0.84265,0.8421,0.8422,904200000.0
2008-11-18 06:00:00,0.8422,0.84255,0.842,0.8423,774099999.0
2008-11-18 06:15:00,0.84235,0.84255,0.84155,0.8421,1329100000.0
2008-11-18 06:30:00,0.8421,0.84235,0.8419,0.8421,930700000.0
2008-11-18 06:45:00,0.8421,0.84215,0.84185,0.84205,593200000.0
2008-11-18 07:00:00,0.84205,0.84255,0.842,0.8424,489200000.0
2008-11-18 07:15:00,0.8424,0.8425,0.84205,0.8423,803500000.0
2008-11-18 07:30:00,0.8423,0.8427,0.84191,0.84235,1393000000.0
2008-11-18 07:45:00,0.84235,0.8425,0.8417,0.8418,584600000.0
2008-11-18 08:00:00,0.8419,0.842,0.83955,0.83985,1644600000.0
2008-11-18 08:15:00,0.8398,0.8399,0.83885,0.83895,1573400000.0
2008-11-18 08:30:00,0.839,0.83985,0.83875,0.8398,1354000000.0
2008-11-18 08:45:00,0.8398,0.8406,0.83955,0.8404,1367300000.0
2008-11-18 09:00:00,0.8404,0.8413,0.84015,0.8409,2862799999.0
2008-11-18 09:15:00,0.8409,0.841,0.83965,0.84005,2230400000.0
2008-11-18 09:30:00,0.84025,0.8404,0.83805,0.8381,3836599999.0
2008-11-18 09:45:00,0.838,0.8394,0.8373,0.8385,4610600001.0
2008-11-18 10:00:00,0.83845,0.8397,0.83805,0.8394,5464800000.0
2008-11-18 10:15:00,0.8394,0.83955,0.8382,0.83895,5426999993.0
2008-11-18 10:30:00,0.83885,0.83955,0.8376,0.83785,4179900000.0
2008-11-18 10:45:00,0.83785,0.83875,0.83575,0.8367,5022099998.0
2008-11-18 11:00:00,0.8367,0.83835,0.83635,0.8383,4819200000.0
2008-11-18 11:15:00,0.8383,0.8402,0.8383,0.83995,4981700000.0
2008-11-18 11:30:00,0.84,0.84185,0.8393,0.84075,5546300000.0
2008-11-18 11:45:00,0.84075,0.8423,0.8402,0.8422,5266800001.0
2008-11-18 12:00:00,0.8422,0.84325,0.8414,0.84155,4745200000.0
2008-11-18 12:15:00,0.84155,0.84185,0.8405,0.8406,3848900000.0
2008-11-18 12:30:00,0.84055,0.8411,0.8403,0.8407,3663800000.0
2008-11-18 12:45:00,0.84075,0.8411,0.8404,0.8405,2508000000.0
2008-11-18 13:00:00,0.84045,0.8411,0.83975,0.84025,4882999993.0
2008-11-18 13:15:00,0.84025,0.8404,0.8395,0.8396,3164900000.0
2008-11-18 13:30:00,0.83955,0.83955,0.83895,0.8391,3440200000.0
2008-11-18 13:45:00,0.8391,0.8401,0.8391,0.8396,3281200000.0
2008-11-18 14:00:00,0.83955,0.84065,0.8395,0.84055,3352300000.0
2008-11-18 14:15:00,0.84055,0.84065,0.8399,0.8399,2977700000.0
2008-11-18 14:30:00,0.8399,0.84105,0.8396,0.84025,3523200000.0
2008-11-18 14:45:00,0.84035,0.84065,0.83985,0.8406,2749100000.0
2008-11-18 15:00:00,0.84065,0.84295,0.84025,0.84215,3820500000.0
2008-11-18 15:15:00,0.84215,0.843,0.8418,0.84265,2648800000.0
2008-11-18 15:30:00,0.8426,0.84465,0.84225,0.8441,3746800000.0
2008-11-18 15:45:00,0.84415,0.84415,0.8424,0.84245,4204000000.0
2008-11-18 16:00:00,0.84255,0.8428,0.84145,0.84155,4567700000.0
2008-11-18 16:15:00,0.84155,0.84235,0.84125,0.84225,2359100000.0
2008-11-18 16:30:00,0.84225,0.8425,0.8415,0.84165,3488400000.0
2008-11-18 16:45:00,0.8416,0.8431,0.8412,0.84245,3759000000.0
2008-11-18 17:00:00,0.8425,0.84315,0.84235,0.84295,4034600000.0
2008-11-18 17:15:00,0.84295,0.84425,0.84215,0.84295,4170900000.0
2008-11-18 17:30:00,0.84295,0.84295,0.84165,0.84285,4774000000.0
2008-11-18 17:45:00,0.84285,0.84355,0.84225,0.84235,3658500000.0
2008-11-18 18:00:00,0.84235,0.84355,0.84225,0.84305,3891900000.0
2008-11-18 18:15:00,0.8432,0.8438,0.84255,0.8427,4201500000.0
2008-11-18 18:30:00,0.8427,0.8432,0.8414,0.8421,3837100000.0
2008-11-18 18:45:00,0.84215,0.84365,0.842,0.84355,2454500000.0
2008-11-18 19:00:00,0.8436,0.84485,0.8435,0.84455,2809500000.0
2008-11-18 19:15:00,0.84455,0.8458,0.84445,0.84555,3340800000.0
2008-11-18 19:30:00,0.84555,0.84555,0.84395,0.844,3028900000.0
2008-11-18 19:45:00,0.844,0.84555,0.8438,0.84555,2004600000.0
2008-11-18 20:00:00,0.84555,0.8457,0.8432,0.84415,2531700000.0
2008-11-18 20:15:00,0.8441,0.8442,0.843,0.84355,2894300000.0
2008-11-18 20:30:00,0.8436,0.84485,0.84295,0.8443,3095200000.0
2008-11-18 20:45:00,0.8444,0.84465,0.8432,0.84405,2801200000.0
2008-11-18 21:00:00,0.8441,0.8445,0.84345,0.8443,2407600000.0
2008-11-18 21:15:00,0.84435,0.84465,0.8438,0.84455,1887900000.0
2008-11-18 21:30:00,0.84455,0.84465,0.84365,0.84435,1984600000.0
2008-11-18 21:45:00,0.84425,0.8443,0.8426,0.8433,2013800000.0
2008-11-18 22:00:00,0.8433,0.8444,0.84315,0.84345,1183900000.0
2008-11-18 22:15:00,0.84345,0.8445,0.84315,0.8443,1208000000.0
2008-11-18 22:30:00,0.8443,0.8455,0.8437,0.8441,1300000000.0
2008-11-18 22:45:00,0.8441,0.8454,0.84405,0.8445,1149700000.0
2008-11-18 23:00:00,0.8446,0.8451,0.84445,0.84445,781900000.0
2008-11-18 23:15:00,0.8445,0.8445,0.84276,0.8431,815100000.0
2008-11-18 23:30:00,0.8431,0.84375,0.8427,0.84325,820400000.0
2008-11-18 23:45:00,0.84325,0.8439,0.84285,0.8433,698600000.0
2008-11-19 00:00:00,0.84335,0.84355,0.8426,0.8433,680100000.0
2008-11-19 00:15:00,0.84335,0.8445,0.8431,0.8439,2254500000.0
2008-11-19 00:30:00,0.8439,0.84395,0.8433,0.84375,611400000.0
2008-11-19 00:45:00,0.84375,0.84415,0.84365,0.84365,644900000.0
2008-11-19 01:00:00,0.84365,0.84455,0.8431,0.84428,1861399999.0
2008-11-19 01:15:00,0.84445,0.84465,0.84415,0.84445,701400000.0
2008-11-19 01:30:00,0.84435,0.84435,0.8436,0.8442,703200000.0
2008-11-19 01:45:00,0.8442,0.8445,0.84395,0.8445,614000000.0
2008-11-19 02:00:00,0.8445,0.84465,0.84395,0.8442,1345200003.0
2008-11-19 02:15:00,0.8442,0.8444,0.8437,0.84435,500900000.0
2008-11-19 02:30:00,0.84435,0.84445,0.84365,0.84395,1294699994.0
2008-11-19 02:45:00,0.84395,0.84535,0.8439,0.8446,840900000.0
2008-11-19 03:00:00,0.8446,0.84545,0.8442,0.84545,1265100000.0
2008-11-19 03:15:00,0.84545,0.8462,0.8445,0.8445,687100000.0
2008-11-19 03:30:00,0.84445,0.8449,0.84445,0.84475,521000000.0
2008-11-19 03:45:00,0.8447,0.84485,0.84395,0.8443,807500000.0
2008-11-19 04:00:00,0.84425,0.8446,0.84385,0.8445,541400000.0
2008-11-19 04:15:00,0.84445,0.84485,0.84375,0.8439,654700000.0
2008-11-19 04:30:00,0.84385,0.84405,0.84366,0.844,510600000.0
2008-11-19 04:45:00,0.844,0.844,0.8437,0.8438,977000000.0
2008-11-19 05:00:00,0.84385,0.84405,0.8435,0.8438,594900000.0
2008-11-19 05:15:00,0.8438,0.844,0.84345,0.84375,851700000.0
2008-11-19 05:30:00,0.8437,0.8441,0.8435,0.84385,688700000.0
2008-11-19 05:45:00,0.84385,0.84415,0.84265,0.84275,1199800001.0
2008-11-19 06:00:00,0.84265,0.8433,0.8425,0.8428,715300000.0
2008-11-19 06:15:00,0.84285,0.8447,0.8426,0.8444,1574299987.0
2008-11-19 06:30:00,0.84435,0.84465,0.8438,0.8443,727000000.0
2008-11-19 06:45:00,0.84435,0.84435,0.84385,0.84405,658200000.0
2008-11-19 07:00:00,0.84405,0.8445,0.84385,0.84415,524600000.0
2008-11-19 07:15:00,0.84415,0.8443,0.8436,0.8436,731100000.0
2008-11-19 07:30:00,0.8436,0.8442,0.84355,0.84405,667300000.0
2008-11-19 07:45:00,0.8441,0.8443,0.84375,0.8443,588500000.0
2008-11-19 08:00:00,0.84425,0.8447,0.8434,0.84425,1195300001.0
2008-11-19 08:15:00,0.8442,0.8447,0.84415,0.8444,967700000.0
2008-11-19 08:30:00,0.8444,0.84455,0.84355,0.84365,856300000.0
2008-11-19 08:45:00,0.84365,0.84435,0.8424,0.84385,1958199997.0
2008-11-19 09:00:00,0.8439,0.844,0.8429,0.8429,1190800000.0
2008-11-19 09:15:00,0.84295,0.8445,0.84295,0.84415,1627000000.0
2008-11-19 09:30:00,0.8441,0.84435,0.84345,0.84385,2212200000.0
2008-11-19 09:45:00,0.8438,0.84425,0.8434,0.84415,2712999998.0
2008-11-19 10:00:00,0.84415,0.8444,0.84265,0.8436,3357500002.0
2008-11-19 10:15:00,0.84365,0.8439,0.84345,0.8435,2442800000.0
2008-11-19 10:30:00,0.8435,0.84365,0.84245,0.84335,3529000000.0
2008-11-19 10:45:00,0.8433,0.84365,0.84205,0.84255,5905100000.0
2008-11-19 11:00:00,0.84255,0.84255,0.84075,0.84125,6674700000.0
2008-11-19 11:15:00,0.8412,0.84135,0.84025,0.8408,5769400000.0
2008-11-19 11:30:00,0.8408,0.8424,0.8408,0.84165,3866700000.0
2008-11-19 11:45:00,0.8417,0.84285,0.84165,0.84265,3746500000.0
2008-11-19 12:00:00,0.84265,0.84425,0.84235,0.8429,4200699987.0
2008-11-19 12:15:00,0.84295,0.84295,0.84,0.8406,5122900000.0
2008-11-19 12:30:00,0.8406,0.84095,0.8385,0.83925,3633100000.0
2008-11-19 12:45:00,0.83925,0.83955,0.8378,0.83845,3997799999.0
2008-11-19 13:00:00,0.83845,0.83925,0.8366,0.83745,4336299999.0
2008-11-19 13:15:00,0.83745,0.83845,0.83715,0.8382,2657200000.0
2008-11-19 13:30:00,0.8382,0.8391,0.83815,0.8388,2273200000.0
2008-11-19 13:45:00,0.83875,0.8388,0.8377,0.8378,3417600000.0
2008-11-19 14:00:00,0.8378,0.83945,0.83775,0.8393,5006800000.0
2008-11-19 14:15:00,0.8393,0.83985,0.83855,0.83865,5004100000.0
2008-11-19 14:30:00,0.83865,0.8391,0.8379,0.8387,3815100000.0
2008-11-19 14:45:00,0.8387,0.8392,0.83845,0.839,2590700000.0
2008-11-19 15:00:00,0.839,0.83995,0.8385,0.8398,4572700000.0
2008-11-19 15:15:00,0.8398,0.8405,0.83945,0.8402,4449300000.0
2008-11-19 15:30:00,0.8402,0.8409,0.8398,0.8404,5514600000.0
2008-11-19 15:45:00,0.8404,0.8405,0.8391,0.8391,7478400000.0
2008-11-19 16:00:00,0.8391,0.84155,0.839,0.84015,6762700000.0
2008-11-19 16:15:00,0.8402,0.84125,0.8391,0.84025,7423600000.0
2008-11-19 16:30:00,0.8403,0.84115,0.83955,0.8397,8163500000.0
2008-11-19 16:45:00,0.8397,0.84045,0.8389,0.84005,7471600000.0
2008-11-19 17:00:00,0.84,0.84115,0.8389,0.84,5541700000.0
2008-11-19 17:15:00,0.84,0.8403,0.8369,0.8374,6130900000.0
2008-11-19 17:30:00,0.8374,0.83865,0.837,0.83725,6233100000.0
2008-11-19 17:45:00,0.83725,0.83765,0.8364,0.8372,5770600000.0
2008-11-19 18:00:00,0.8373,0.83935,0.8373,0.83885,5195800000.0
2008-11-19 18:15:00,0.83885,0.83885,0.8359,0.8363,4824599999.0
2008-11-19 18:30:00,0.8363,0.83685,0.83515,0.83545,5268400000.0
2008-11-19 18:45:00,0.83545,0.83585,0.83415,0.83435,5074400000.0
2008-11-19 19:00:00,0.83435,0.83605,0.8343,0.8359,3803400000.0
2008-11-19 19:15:00,0.83585,0.8362,0.83465,0.83545,4764299996.0
2008-11-19 19:30:00,0.83545,0.83585,0.83445,0.83555,2934950000.0
2008-11-19 19:45:00,0.83555,0.83615,0.8343,0.8359,3590399999.0
2008-11-19 20:00:00,0.8359,0.8369,0.83505,0.8369,3035386742.0
2008-11-19 20:15:00,0.8369,0.83705,0.83615,0.83705,2239700000.0
2008-11-19 20:30:00,0.8371,0.83715,0.83575,0.8368,2668500000.0
2008-11-19 20:45:00,0.8368,0.83735,0.83605,0.8368,2132300000.0
2008-11-19 21:00:00,0.8368,0.8368,0.8356,0.83655,2269400000.0
2008-11-19 21:15:00,0.83655,0.83685,0.8359,0.8367,2139500000.0
2008-11-19 21:30:00,0.8367,0.8386,0.83655,0.8383,3414399996.0
2008-11-19 21:45:00,0.8383,0.8393,0.83745,0.8386,3701150868.0
2008-11-19 22:00:00,0.83855,0.8392,0.83785,0.8388,2262300004.0
2008-11-19 22:15:00,0.83875,0.83895,0.8362,0.83715,1578500000.0
2008-11-19 22:30:00,0.83715,0.8376,0.836,0.83695,1087900000.0
2008-11-19 22:45:00,0.83695,0.8375,0.83625,0.8366,2063800023.0
2008-11-19 23:00:00,0.8365,0.8367,0.8355,0.8358,941300000.0
2008-11-19 23:15:00,0.83585,0.83705,0.83585,0.83665,386300000.0
2008-11-19 23:30:00,0.83665,0.8367,0.83565,0.83585,533300000.0
2008-11-19 23:45:00,0.836,0.836,0.83485,0.8351,823000000.0
2008-11-20 00:00:00,0.8352,0.8352,0.83415,0.83465,699500000.0
2008-11-20 00:15:00,0.83465,0.8355,0.83465,0.83535,2369500007.0
2008-11-20 00:30:00,0.83535,0.83555,0.83455,0.8346,1647100000.0
2008-11-20 00:45:00,0.8346,0.8356,0.8346,0.83515,844400000.0
2008-11-20 01:00:00,0.8352,0.8352,0.8344,0.8345,612900000.0
2008-11-20 01:15:00,0.8345,0.8346,0.83396,0.8345,604500000.0
2008-11-20 01:30:00,0.8345,0.83475,0.83385,0.8343,961700000.0
2008-11-20 01:45:00,0.8343,0.83495,0.8338,0.8349,919000000.0
2008-11-20 02:00:00,0.83485,0.8349,0.83405,0.8342,378015000.0
2008-11-20 02:15:00,0.83415,0.8343,0.83335,0.8339,538700000.0
2008-11-20 02:30:00,0.83395,0.8353,0.83385,0.835,753600000.0
2008-11-20 02:45:00,0.83495,0.8353,0.83415,0.83495,1229900000.0
2008-11-20 03:00:00,0.8349,0.83515,0.8344,0.8349,672400000.0
2008-11-20 03:15:00,0.8349,0.8356,0.83475,0.8356,512300000.0
2008-11-20 03:30:00,0.83555,0.8356,0.8346,0.8353,499300000.0
2008-11-20 03:45:00,0.83525,0.8362,0.83495,0.83565,446300000.0
2008-11-20 04:00:00,0.83575,0.83655,0.8356,0.8357,1133900001.0
2008-11-20 04:15:00,0.8357,0.83605,0.8354,0.8359,940700002.0
2008-11-20 04:30:00,0.83585,0.83605,0.83505,0.8356,618500000.0
2008-11-20 04:45:00,0.8356,0.83605,0.83505,0.83525,603800000.0
2008-11-20 05:00:00,0.8352,0.83565,0.83485,0.8351,478100000.0
2008-11-20 05:15:00,0.83495,0.83625,0.8349,0.8359,2773599999.0
2008-11-20 05:30:00,0.8359,0.8361,0.8356,0.8357,2589200003.0
2008-11-20 05:45:00,0.8357,0.8361,0.83565,0.83605,420100000.0
2008-11-20 06:00:00,0.836,0.83645,0.83575,0.83595,1763500000.0
2008-11-20 06:15:00,0.83595,0.83675,0.835,0.8358,1689000000.0
2008-11-20 06:30:00,0.8358,0.8366,0.8357,0.8363,1197500001.0
2008-11-20 06:45:00,0.8363,0.8364,0.8357,0.8363,1234800000.0
2008-11-20 07:00:00,0.83625,0.83685,0.8357,0.83665,1040800000.0
2008-11-20 07:15:00,0.83665,0.83755,0.8361,0.83755,706500000.0
2008-11-20 07:30:00,0.83755,0.83755,0.8361,0.83625,1056700000.0
2008-11-20 07:45:00,0.83625,0.83695,0.8357,0.83595,1032400000.0
2008-11-20 08:00:00,0.8359,0.836,0.83425,0.83425,932600000.0
2008-11-20 08:15:00,0.8344,0.83515,0.8344,0.8351,935000000.0
2008-11-20 08:30:00,0.8351,0.8358,0.83445,0.83565,1112600000.0
2008-11-20 08:45:00,0.83565,0.8372,0.8348,0.83695,1589600000.0
2008-11-20 09:00:00,0.8369,0.8371,0.83475,0.83565,1189900000.0
2008-11-20 09:15:00,0.8356,0.83835,0.8354,0.83825,1538900000.0
2008-11-20 09:30:00,0.83825,0.8388,0.8378,0.83855,1618500003.0
2008-11-20 09:45:00,0.83855,0.84,0.8377,0.8399,2710000000.0
2008-11-20 10:00:00,0.83985,0.8409,0.8391,0.83935,3760500000.0
2008-11-20 10:15:00,0.83935,0.8414,0.8382,0.8411,2943000000.0
2008-11-20 10:30:00,0.8411,0.8436,0.8406,0.8436,3954800000.0
2008-11-20 10:45:00,0.84355,0.8437,0.84265,0.8427,4950700000.0
2008-11-20 11:00:00,0.84275,0.84345,0.8426,0.84265,3990900000.0
2008-11-20 11:15:00,0.84265,0.84285,0.84195,0.84265,4530400000.0
2008-11-20 11:30:00,0.84265,0.84265,0.8411,0.8421,2032800000.0
2008-11-20 11:45:00,0.84215,0.8431,0.84205,0.8428,4601300000.0
2008-11-20 12:00:00,0.8428,0.84325,0.8422,0.8425,4320000000.0
2008-11-20 12:15:00,0.8425,0.8427,0.8411,0.8425,4217700002.0
2008-11-20 12:30:00,0.84245,0.8438,0.8424,0.8437,3106500000.0
2008-11-20 12:45:00,0.8437,0.8438,0.84305,0.8433,2415300000.0
2008-11-20 13:00:00,0.8433,0.84495,0.8413,0.84475,3546275004.0
2008-11-20 13:15:00,0.8448,0.8451,0.8443,0.84435,2522500000.0
2008-11-20 13:30:00,0.84435,0.8453,0.84405,0.84435,2269000000.0
2008-11-20 13:45:00,0.8443,0.84475,0.8437,0.8438,3302000002.0
2008-11-20 14:00:00,0.8438,0.84535,0.84345,0.8445,3900499998.0
2008-11-20 14:15:00,0.8445,0.8448,0.8432,0.8437,3109800000.0
2008-11-20 14:30:00,0.84365,0.84385,0.84215,0.84275,4468900003.0
2008-11-20 14:45:00,0.84275,0.8428,0.84115,0.84245,4629800000.0
2008-11-20 15:00:00,0.84245,0.8426,0.84195,0.8422,3678100000.0
2008-11-20 15:15:00,0.8421,0.8423,0.8411,0.84165,6184700000.0
2008-11-20 15:30:00,0.8416,0.843,0.84045,0.84225,7728900000.0
2008-11-20 15:45:00,0.8423,0.8432,0.8416,0.84165,7214600000.0
2008-11-20 16:00:00,0.84165,0.8442,0.8416,0.84385,6098000000.0
2008-11-20 16:15:00,0.84385,0.8455,0.8436,0.84535,4849400000.0
2008-11-20 16:30:00,0.84535,0.84725,0.84505,0.84575,4995500000.0
2008-11-20 16:45:00,0.84575,0.8472,0.84495,0.8466,4888052500.0
2008-11-20 17:00:00,0.8466,0.84705,0.84495,0.84705,5041300000.0
2008-11-20 17:15:00,0.84705,0.8471,0.84615,0.8469,5327000001.0
2008-11-20 17:30:00,0.8469,0.84795,0.8463,0.8469,5056700000.0
2008-11-20 17:45:00,0.847,0.8476,0.84615,0.84745,4677400000.0
2008-11-20 18:00:00,0.8474,0.84865,0.84725,0.8483,4663600000.0
2008-11-20 18:15:00,0.8483,0.8483,0.8465,0.8481,3958200000.0
2008-11-20 18:30:00,0.84805,0.84815,0.8464,0.8466,4946700002.0
2008-11-20 18:45:00,0.8466,0.8474,0.84605,0.8469,4798300000.0
2008-11-20 19:00:00,0.84685,0.8477,0.84635,0.84745,3594300000.0
2008-11-20 19:15:00,0.8475,0.84805,0.8472,0.84765,3349400000.0
2008-11-20 19:30:00,0.84765,0.8496,0.84745,0.8488,2710400000.0
2008-11-20 19:45:00,0.8488,0.8502,0.84745,0.84835,2828400001.0
2008-11-20 20:00:00,0.84835,0.8497,0.84785,0.8482,2865400000.0
2008-11-20 20:15:00,0.8482,0.84865,0.84625,0.8463,3125400002.0
2008-11-20 20:30:00,0.8463,0.84675,0.84505,0.84515,3517300000.0
2008-11-20 20:45:00,0.8451,0.846,0.845,0.84525,2273900000.0
2008-11-20 21:00:00,0.84525,0.8458,0.8445,0.84495,3064700000.0
2008-11-20 21:15:00,0.845,0.8458,0.84445,0.84505,3649400000.0
2008-11-20 21:30:00,0.8451,0.84545,0.8441,0.8443,3375600000.0
2008-11-20 21:45:00,0.8443,0.84515,0.84395,0.8442,2604600000.0
2008-11-20 22:00:00,0.8444,0.8451,0.84375,0.8451,1888400000.0
2008-11-20 22:15:00,0.8451,0.8459,0.845,0.84575,2669600012.0
2008-11-20 22:30:00,0.84565,0.8472,0.845,0.84675,1911900000.0
2008-11-20 22:45:00,0.84675,0.8477,0.84485,0.8454,3093000000.0
2008-11-20 23:00:00,0.84525,0.84665,0.84515,0.84635,1919499993.0
2008-11-20 23:15:00,0.8463,0.8463,0.8453,0.8455,1085599997.0
2008-11-20 23:30:00,0.8455,0.84565,0.8437,0.84535,3137000007.0
2008-11-20 23:45:00,0.8454,0.8458,0.84515,0.84545,1424400000.0
2008-11-21 00:00:00,0.84545,0.84645,0.84505,0.8459,533200000.0
2008-11-21 00:15:00,0.8453,0.84665,0.84515,0.846,730400000.0
2008-11-21 00:30:00,0.84605,0.84665,0.84535,0.8456,880200007.0
2008-11-21 00:45:00,0.84555,0.8456,0.844,0.84495,843799999.0
2008-11-21 01:00:00,0.84495,0.845,0.84285,0.84325,722100000.0
2008-11-21 01:15:00,0.84325,0.8435,0.84275,0.84315,605100000.0
2008-11-21 01:30:00,0.84315,0.8447,0.84315,0.84395,1042200000.0
2008-11-21 01:45:00,0.844,0.8444,0.8434,0.8438,2219800004.0
2008-11-21 02:00:00,0.8438,0.84435,0.84315,0.844,1001600000.0
2008-11-21 02:15:00,0.844,0.84425,0.8431,0.84325,915900000.0
2008-11-21 02:30:00,0.84325,0.84345,0.84275,0.8429,626500000.0
2008-11-21 02:45:00,0.8429,0.8435,0.842,0.84305,642100000.0
2008-11-21 03:00:00,0.84315,0.84315,0.84234,0.8429,241500000.0
2008-11-21 03:15:00,0.8429,0.8438,0.8426,0.8433,869100000.0
2008-11-21 03:30:00,0.8433,0.8441,0.8433,0.84385,2021599997.0
2008-11-21 03:45:00,0.8438,0.8442,0.8437,0.844,758300001.0
2008-11-21 04:00:00,0.8439,0.8441,0.84365,0.84395,604300000.0
2008-11-21 04:15:00,0.8438,0.84425,0.84315,0.84345,1637000001.0
2008-11-21 04:30:00,0.84355,0.84475,0.84345,0.84455,885300000.0
2008-11-21 04:45:00,0.8445,0.84495,0.8442,0.8449,1077300000.0
2008-11-21 05:00:00,0.8449,0.84505,0.8438,0.8441,936900000.0
2008-11-21 05:15:00,0.84415,0.84445,0.8434,0.8443,854600000.0
2008-11-21 05:30:00,0.8443,0.84475,0.8442,0.84465,549800000.0
2008-11-21 05:45:00,0.8446,0.8447,0.84415,0.8445,633100000.0
2008-11-21 06:00:00,0.8445,0.84475,0.8435,0.8443,827300000.0
2008-11-21 06:15:00,0.8443,0.8446,0.84335,0.8437,2128600010.0
2008-11-21 06:30:00,0.8437,0.8443,0.84315,0.8436,951800000.0
2008-11-21 06:45:00,0.8436,0.8444,0.84295,0.8437,1823000000.0
2008-11-21 07:00:00,0.8437,0.8441,0.8429,0.8429,2491100000.0
2008-11-21 07:15:00,0.8429,0.8435,0.8427,0.84335,1660200000.0
2008-11-21 07:30:00,0.84325,0.8438,0.8425,0.8428,1293100000.0
2008-11-21 07:45:00,0.84285,0.8437,0.84275,0.8432,1192700000.0
2008-11-21 08:00:00,0.84335,0.8435,0.843,0.8432,1610600001.0
2008-11-21 08:15:00,0.84315,0.8442,0.84275,0.84295,1176400003.0
2008-11-21 08:30:00,0.84295,0.84345,0.84255,0.84285,1261300000.0
2008-11-21 08:45:00,0.84285,0.8432,0.8424,0.84255,1259900000.0
2008-11-21 09:00:00,0.84255,0.8432,0.8422,0.84275,1051200000.0
2008-11-21 09:15:00,0.8428,0.8433,0.8421,0.8426,1190400004.0
2008-11-21 09:30:00,0.8426,0.8429,0.84235,0.8427,1378700000.0
2008-11-21 09:45:00,0.8427,0.84425,0.8427,0.844,3602800000.0
2008-11-21 10:00:00,0.844,0.84485,0.8424,0.8439,4073200000.0
2008-11-21 10:15:00,0.8439,0.8447,0.8436,0.8444,2297800000.0
2008-11-21 10:30:00,0.84445,0.8446,0.8433,0.84365,2527100000.0
2008-11-21 10:45:00,0.84365,0.84425,0.8431,0.84315,2024200000.0
2008-11-21 11:00:00,0.84315,0.84345,0.84215,0.8425,3384100000.0
2008-11-21 11:15:00,0.8425,0.8428,0.84085,0.84175,4260300000.0
2008-11-21 11:30:00,0.84175,0.84245,0.84045,0.8408,4698800000.0
2008-11-21 11:45:00,0.8408,0.8418,0.8407,0.8416,4621900000.0
2008-11-21 12:00:00,0.84165,0.84205,0.84095,0.8412,5060200000.0
2008-11-21 12:15:00,0.84115,0.84225,0.8411,0.8417,4749600000.0
2008-11-21 12:30:00,0.8417,0.84195,0.8408,0.8413,4315300000.0
2008-11-21 12:45:00,0.8413,0.8413,0.84035,0.84095,3463100000.0
2008-11-21 13:00:00,0.8409,0.84095,0.83755,0.83865,4818100000.0
2008-11-21 13:15:00,0.83865,0.8388,0.837,0.8375,3521100000.0
2008-11-21 13:30:00,0.8375,0.8387,0.8374,0.8381,2886900000.0
2008-11-21 13:45:00,0.83805,0.8391,0.838,0.83895,3166400000.0
2008-11-21 14:00:00,0.83895,0.8396,0.8385,0.83925,2940600000.0
2008-11-21 14:15:00,0.83925,0.83995,0.8392,0.8396,3386500000.0
2008-11-21 14:30:00,0.83955,0.83965,0.83875,0.8388,4881100003.0
2008-11-21 14:45:00,0.8388,0.8397,0.83855,0.8393,5073400000.0
2008-11-21 15:00:00,0.83935,0.8422,0.839,0.8411,5312000000.0
2008-11-21 15:15:00,0.8411,0.84225,0.8405,0.842,5523400000.0
2008-11-21 15:30:00,0.842,0.842,0.83855,0.84035,7290200000.0
2008-11-21 15:45:00,0.84035,0.84065,0.83915,0.8396,7825999997.0
2008-11-21 16:00:00,0.83955,0.84085,0.83845,0.83995,5501200000.0
2008-11-21 16:15:00,0.83995,0.84105,0.83965,0.84095,4133000000.0
2008-11-21 16:30:00,0.84095,0.84095,0.8392,0.84005,5701400006.0
2008-11-21 16:45:00,0.8401,0.84265,0.83975,0.8419,6392399999.0
2008-11-21 17:00:00,0.8419,0.8437,0.8416,0.84265,5992000000.0
2008-11-21 17:15:00,0.84265,0.84265,0.84125,0.84145,5489800000.0
2008-11-21 17:30:00,0.8415,0.8453,0.84145,0.84455,5587500000.0
2008-11-21 17:45:00,0.8446,0.8468,0.84435,0.84595,5581099997.0
2008-11-21 18:00:00,0.8459,0.8468,0.84465,0.846,5895899999.0
2008-11-21 18:15:00,0.84605,0.8472,0.84565,0.8466,5667399999.0
2008-11-21 18:30:00,0.84665,0.84725,0.84545,0.8457,5323399996.0
2008-11-21 18:45:00,0.8456,0.84695,0.84535,0.84565,4359699999.0
2008-11-21 19:00:00,0.84565,0.8474,0.8454,0.84715,3681900003.0
2008-11-21 19:15:00,0.84715,0.85,0.84715,0.8479,3144000000.0
2008-11-21 19:30:00,0.84795,0.8494,0.8477,0.8493,2942999998.0
2008-11-21 19:45:00,0.8493,0.8506,0.8489,0.8491,2450499998.0
2008-11-21 20:00:00,0.8491,0.84915,0.84755,0.84785,2086799999.0
2008-11-21 20:15:00,0.8479,0.84835,0.8469,0.8476,2523399998.0
2008-11-21 20:30:00,0.8476,0.8488,0.8473,0.8479,3184800002.0
2008-11-21 20:45:00,0.84785,0.8482,0.8455,0.8464,2557200000.0
2008-11-21 21:00:00,0.84645,0.847,0.84465,0.8469,2305500000.0
2008-11-21 21:15:00,0.84695,0.84725,0.84635,0.84675,1903200000.0
2008-11-21 21:30:00,0.84675,0.8471,0.84455,0.84545,2452800001.0
2008-11-21 21:45:00,0.8455,0.84625,0.8447,0.84575,2943100002.0
2008-11-21 22:00:00,0.8458,0.84855,0.84575,0.84775,3570299994.0
2008-11-21 22:15:00,0.84765,0.8477,0.84505,0.84605,2864099999.0
2008-11-21 22:30:00,0.846,0.8467,0.8452,0.84545,1950699999.0
2008-11-21 22:45:00,0.84545,0.846,0.84395,0.8458,1565200000.0
2008-11-21 23:00:00,0.8459,0.8459,0.8447,0.8447,924000000.0
2008-11-21 23:15:00,0.84465,0.8454,0.8442,0.8454,791599999.0
2008-11-21 23:30:00,0.84535,0.84545,0.8443,0.84435,764500006.0
2008-11-21 23:45:00,0.84435,0.8446,0.843,0.8433,1627800002.0
2008-11-24 00:00:00,0.8434,0.8435,0.8431,0.8435,205400000.0
2008-11-24 00:15:00,0.8435,0.8436,0.84285,0.84295,259600000.0
2008-11-24 00:30:00,0.84295,0.84325,0.84285,0.84305,496000000.0
2008-11-24 00:45:00,0.843,0.84315,0.84275,0.84275,666800000.0
2008-11-24 01:00:00,0.84275,0.8439,0.8427,0.8436,1062400000.0
2008-11-24 01:15:00,0.8436,0.84525,0.84355,0.84515,506200000.0
2008-11-24 01:30:00,0.84515,0.84625,0.84485,0.8452,847800000.0
2008-11-24 01:45:00,0.84525,0.8476,0.8452,0.84645,1299600000.0
2008-11-24 02:00:00,0.84645,0.84805,0.8462,0.8476,1317000000.0
2008-11-24 02:15:00,0.8476,0.84865,0.8474,0.8485,620800000.0
2008-11-24 02:30:00,0.8484,0.84915,0.84805,0.8482,691800000.0
2008-11-24 02:45:00,0.8482,0.8487,0.84745,0.84765,1725599996.0
2008-11-24 03:00:00,0.8476,0.84775,0.8464,0.8469,1277600000.0
2008-11-24 03:15:00,0.8469,0.84725,0.8447,0.8455,2683999995.0
2008-11-24 03:30:00,0.84555,0.84595,0.84515,0.84545,1524200002.0
2008-11-24 03:45:00,0.8455,0.84675,0.8455,0.8464,2244800000.0
2008-11-24 04:00:00,0.8464,0.84685,0.84595,0.846,1402400000.0
2008-11-24 04:15:00,0.846,0.84665,0.8454,0.8465,1913900001.0
2008-11-24 04:30:00,0.8464,0.8474,0.84585,0.84735,1486000000.0
2008-11-24 04:45:00,0.84735,0.8479,0.8469,0.8469,2293000000.0
2008-11-24 05:00:00,0.8469,0.84725,0.8465,0.8466,739600000.0
2008-11-24 05:15:00,0.8467,0.8475,0.84635,0.84705,1522800000.0
2008-11-24 05:30:00,0.847,0.8477,0.8468,0.84715,1548200000.0
2008-11-24 05:45:00,0.84715,0.8472,0.84625,0.8463,1330400000.0
2008-11-24 06:00:00,0.8463,0.84635,0.8459,0.8462,1108800000.0
2008-11-24 06:15:00,0.8462,0.84675,0.846,0.84615,952400000.0
2008-11-24 06:30:00,0.84615,0.8467,0.84585,0.8463,1762799998.0
2008-11-24 06:45:00,0.8463,0.84735,0.8458,0.8473,2226000000.0
2008-11-24 07:00:00,0.8473,0.84755,0.84695,0.84735,712000000.0
2008-11-24 07:15:00,0.84735,0.84835,0.84595,0.846,2513599996.0
2008-11-24 07:30:00,0.846,0.8467,0.846,0.8463,1527399995.0
2008-11-24 07:45:00,0.8463,0.8478,0.8459,0.846,4264999992.0
2008-11-24 08:00:00,0.846,0.84685,0.846,0.84655,1025000000.0
2008-11-24 08:15:00,0.8466,0.84685,0.84595,0.8465,2093400000.0
2008-11-24 08:30:00,0.8465,0.84775,0.8459,0.8472,1784400000.0
2008-11-24 08:45:00,0.8473,0.84765,0.8464,0.8469,1988000000.0
2008-11-24 09:00:00,0.84695,0.84765,0.84655,0.84745,2218500000.0
2008-11-24 09:15:00,0.84745,0.84745,0.84635,0.8472,4986799988.0
2008-11-24 09:30:00,0.84725,0.84725,0.84595,0.8463,2727900004.0
2008-11-24 09:45:00,0.8463,0.8469,0.84415,0.8444,4086599992.0
2008-11-24 10:00:00,0.84425,0.845,0.844,0.8441,5123099996.0
2008-11-24 10:15:00,0.8441,0.8452,0.84375,0.8452,4724199997.0
2008-11-24 10:30:00,0.84515,0.84535,0.84395,0.84405,4131400001.0
2008-11-24 10:45:00,0.84405,0.8462,0.84385,0.846,4598200000.0
2008-11-24 11:00:00,0.846,0.84605,0.8444,0.84565,6061200000.0
2008-11-24 11:15:00,0.84565,0.8461,0.845,0.8453,6353200000.0
2008-11-24 11:30:00,0.84535,0.8464,0.8452,0.8455,5879300000.0
2008-11-24 11:45:00,0.8455,0.846,0.84525,0.8456,7004900000.0
2008-11-24 12:00:00,0.8456,0.8456,0.84405,0.845,6951700000.0
2008-11-24 12:15:00,0.84505,0.8454,0.8431,0.8437,6455600000.0
2008-11-24 12:30:00,0.8436,0.84415,0.8435,0.84405,5930100000.0
2008-11-24 12:45:00,0.84405,0.84585,0.844,0.84535,6208000000.0
2008-11-24 13:00:00,0.84535,0.8461,0.84505,0.8456,6608400000.0
2008-11-24 13:15:00,0.8456,0.84575,0.8447,0.84525,7106000005.0
2008-11-24 13:30:00,0.84515,0.84735,0.84495,0.84705,8880399993.0
2008-11-24 13:45:00,0.84705,0.84705,0.8455,0.8464,10119000017.0
2008-11-24 14:00:00,0.8464,0.84765,0.84565,0.84765,8596399998.0
2008-11-24 14:15:00,0.84755,0.8488,0.84735,0.8481,4281500000.0
2008-11-24 14:30:00,0.8481,0.8508,0.8481,0.8506,5496000000.0
2008-11-24 14:45:00,0.8506,0.8526,0.85055,0.8524,5306200000.0
2008-11-24 15:00:00,0.85235,0.8526,0.8507,0.8516,5928300000.0
2008-11-24 15:15:00,0.8516,0.8519,0.8506,0.8506,5378599997.0
2008-11-24 15:30:00,0.8506,0.85105,0.8501,0.8507,4885970000.0
2008-11-24 15:45:00,0.85075,0.85135,0.8504,0.85075,4043000000.0
2008-11-24 16:00:00,0.85075,0.8511,0.84975,0.85035,4815600000.0
2008-11-24 16:15:00,0.8503,0.85045,0.84935,0.84995,4670000000.0
2008-11-24 16:30:00,0.84995,0.85135,0.8489,0.85095,4880400000.0
2008-11-24 16:45:00,0.85095,0.85145,0.8506,0.8507,4882200000.0
2008-11-24 17:00:00,0.85055,0.8516,0.8504,0.85085,6033800000.0
2008-11-24 17:15:00,0.85085,0.8533,0.8505,0.85295,7019400000.0
2008-11-24 17:30:00,0.85295,0.85305,0.8506,0.8508,6222200001.0
2008-11-24 17:45:00,0.8508,0.8512,0.84965,0.8502,6544200000.0
2008-11-24 18:00:00,0.85015,0.8505,0.84745,0.8475,6646600000.0
2008-11-24 18:15:00,0.8475,0.84955,0.8473,0.84955,5793600000.0
2008-11-24 18:30:00,0.84955,0.84965,0.84755,0.84935,6510699999.0
2008-11-24 18:45:00,0.8493,0.85065,0.8486,0.84945,6140200000.0
2008-11-24 19:00:00,0.84945,0.84955,0.84785,0.848,4273800000.0
2008-11-24 19:15:00,0.848,0.8503,0.848,0.84955,4976200000.0
2008-11-24 19:30:00,0.8496,0.8499,0.84905,0.84955,4466200000.0
2008-11-24 19:45:00,0.84955,0.85045,0.8485,0.8498,4273800000.0
2008-11-24 20:00:00,0.8498,0.8503,0.849,0.84925,3590000000.0
2008-11-24 20:15:00,0.84925,0.8503,0.8487,0.8494,3681100000.0
2008-11-24 20:30:00,0.8494,0.8503,0.8493,0.84965,3202000000.0
2008-11-24 20:45:00,0.8496,0.85055,0.84925,0.8504,3651300000.0
2008-11-24 21:00:00,0.8504,0.8539,0.8502,0.85185,4256100000.0
2008-11-24 21:15:00,0.85185,0.8532,0.8516,0.85265,2022400000.0
2008-11-24 21:30:00,0.85265,0.85285,0.85035,0.8509,1793600000.0
2008-11-24 21:45:00,0.8509,0.85185,0.85075,0.85185,1485400000.0
2008-11-24 22:00:00,0.85185,0.85285,0.8513,0.8515,1211400000.0
2008-11-24 22:15:00,0.8515,0.85295,0.8514,0.8523,1099000000.0
2008-11-24 22:30:00,0.8523,0.85315,0.85135,0.852,1075200000.0
2008-11-24 22:45:00,0.85195,0.8521,0.8509,0.8517,1234800000.0
2008-11-24 23:00:00,0.8517,0.85205,0.85145,0.8515,736800000.0
2008-11-24 23:15:00,0.8516,0.85185,0.8508,0.8508,938599998.0
2008-11-24 23:30:00,0.85085,0.85185,0.85065,0.8517,721000000.0
2008-11-24 23:45:00,0.85175,0.8531,0.85165,0.8529,1534400000.0
2008-11-25 00:00:00,0.8528,0.8534,0.8516,0.85225,1180000000.0
2008-11-25 00:15:00,0.8524,0.85295,0.8524,0.85275,563600000.0
2008-11-25 00:30:00,0.85275,0.8532,0.8518,0.8527,1075600000.0
2008-11-25 00:45:00,0.8527,0.853,0.85215,0.8524,737400000.0
2008-11-25 01:00:00,0.8524,0.8529,0.8519,0.8526,1044200000.0
2008-11-25 01:15:00,0.8526,0.85275,0.8525,0.8525,362000000.0
2008-11-25 01:30:00,0.8525,0.8531,0.85225,0.8527,1180800000.0
2008-11-25 01:45:00,0.8527,0.8527,0.852,0.85225,1281800000.0
2008-11-25 02:00:00,0.85225,0.85275,0.85155,0.8517,1027000000.0
2008-11-25 02:15:00,0.8517,0.8522,0.85125,0.85205,783400000.0
2008-11-25 02:30:00,0.85205,0.85235,0.8514,0.85185,834800000.0
2008-11-25 02:45:00,0.85185,0.8519,0.85065,0.85105,882400000.0
2008-11-25 03:00:00,0.851,0.8513,0.85005,0.85025,719800000.0
2008-11-25 03:15:00,0.8503,0.85085,0.85015,0.8508,587200000.0
2008-11-25 03:30:00,0.8508,0.85095,0.8503,0.85055,482200000.0
2008-11-25 03:45:00,0.8506,0.85125,0.85025,0.8509,1043200000.0
2008-11-25 04:00:00,0.8509,0.8512,0.8506,0.8508,803000000.0
2008-11-25 04:15:00,0.85075,0.8509,0.85005,0.8502,1834799983.0
2008-11-25 04:30:00,0.85015,0.85168,0.84985,0.8505,1133800000.0
2008-11-25 04:45:00,0.8505,0.85105,0.8502,0.8508,539400000.0
2008-11-25 05:00:00,0.85075,0.85135,0.85055,0.85095,833800000.0
2008-11-25 05:15:00,0.851,0.85155,0.84985,0.8501,1218200000.0
2008-11-25 05:30:00,0.85015,0.85045,0.8496,0.8499,1411400000.0
2008-11-25 05:45:00,0.8499,0.85065,0.8493,0.84985,1158300000.0
2008-11-25 06:00:00,0.8498,0.85065,0.84945,0.8499,1339200000.0
2008-11-25 06:15:00,0.84985,0.85025,0.84955,0.8501,1288799999.0
2008-11-25 06:30:00,0.8501,0.85035,0.8493,0.8495,1219800000.0
2008-11-25 06:45:00,0.8495,0.8498,0.84875,0.84925,702200000.0
2008-11-25 07:00:00,0.84925,0.85035,0.8491,0.85015,883600000.0
2008-11-25 07:15:00,0.85015,0.8504,0.84905,0.8498,1939600015.0
2008-11-25 07:30:00,0.8498,0.84995,0.84905,0.8495,1232800000.0
2008-11-25 07:45:00,0.8495,0.84975,0.84905,0.84955,740000000.0
2008-11-25 08:00:00,0.8495,0.8503,0.8487,0.84965,1059100000.0
2008-11-25 08:15:00,0.84965,0.85185,0.84955,0.8509,2384800000.0
2008-11-25 08:30:00,0.85105,0.85165,0.85035,0.8509,1520400000.0
2008-11-25 08:45:00,0.8509,0.85135,0.85025,0.85115,2650600000.0
2008-11-25 09:00:00,0.85115,0.85165,0.8506,0.8508,2118800000.0
2008-11-25 09:15:00,0.8508,0.8518,0.8507,0.85145,4446699981.0
2008-11-25 09:30:00,0.8515,0.8521,0.85095,0.85185,3609200000.0
2008-11-25 09:45:00,0.85185,0.8521,0.8509,0.85135,3780200000.0
2008-11-25 10:00:00,0.8513,0.85135,0.8501,0.8507,4459400000.0
2008-11-25 10:15:00,0.85065,0.8516,0.8506,0.8515,5885400000.0
2008-11-25 10:30:00,0.8515,0.85225,0.851,0.85155,5674800000.0
2008-11-25 10:45:00,0.85155,0.85155,0.8504,0.8514,4701400000.0
2008-11-25 11:00:00,0.8514,0.8518,0.85015,0.8514,6568199995.0
2008-11-25 11:15:00,0.8514,0.85175,0.8504,0.85055,5566800000.0
2008-11-25 11:30:00,0.85055,0.85095,0.8502,0.8503,4764800000.0
2008-11-25 11:45:00,0.85025,0.8506,0.8491,0.85005,4064000000.0
2008-11-25 12:00:00,0.85005,0.8506,0.8495,0.85015,3463200000.0
2008-11-25 12:15:00,0.85015,0.85145,0.8499,0.8513,4485000000.0
2008-11-25 12:30:00,0.8513,0.8517,0.8509,0.8516,5385000000.0
2008-11-25 12:45:00,0.8516,0.85225,0.8514,0.8522,4822200000.0
2008-11-25 13:00:00,0.8522,0.8524,0.8515,0.852,5550800000.0
2008-11-25 13:15:00,0.852,0.85265,0.85185,0.85245,4792000001.0
2008-11-25 13:30:00,0.85245,0.8527,0.85205,0.8524,3923200000.0
2008-11-25 13:45:00,0.85245,0.8529,0.85175,0.85195,5603300000.0
2008-11-25 14:00:00,0.8519,0.8522,0.8512,0.85125,4884200000.0
2008-11-25 14:15:00,0.8512,0.8523,0.85085,0.85205,5019800000.0
2008-11-25 14:30:00,0.85205,0.85385,0.852,0.85375,3736200000.0
2008-11-25 14:45:00,0.85375,0.8551,0.8532,0.85345,8164500000.0
2008-11-25 15:00:00,0.85345,0.8536,0.8526,0.85355,7072300000.0
2008-11-25 15:15:00,0.8535,0.85485,0.85345,0.85445,5628000000.0
2008-11-25 15:30:00,0.85445,0.8568,0.8543,0.85475,6484300000.0
2008-11-25 15:45:00,0.8548,0.85575,0.8541,0.855,5356200000.0
2008-11-25 16:00:00,0.855,0.85515,0.84955,0.85075,7407299998.0
2008-11-25 16:15:00,0.85075,0.8517,0.8495,0.85065,6442600000.0
2008-11-25 16:30:00,0.85065,0.8512,0.8495,0.8504,6548400000.0
2008-11-25 16:45:00,0.85045,0.85185,0.8502,0.85175,6154900000.0
2008-11-25 17:00:00,0.8518,0.8525,0.85105,0.85235,5681000000.0
2008-11-25 17:15:00,0.8523,0.8524,0.8494,0.84955,5896251476.0
2008-11-25 17:30:00,0.8496,0.8507,0.84925,0.8502,6141000000.0
2008-11-25 17:45:00,0.8502,0.8505,0.84915,0.8492,5771250000.0
2008-11-25 18:00:00,0.8492,0.8493,0.8465,0.84685,6396860000.0
2008-11-25 18:15:00,0.84685,0.8493,0.8468,0.84755,6440200000.0
2008-11-25 18:30:00,0.84755,0.84935,0.84695,0.8471,5946200000.0
2008-11-25 18:45:00,0.8471,0.84925,0.84655,0.8489,4556400000.0
2008-11-25 19:00:00,0.8489,0.84925,0.8476,0.84915,4196500000.0
2008-11-25 19:15:00,0.8491,0.8494,0.84755,0.849,3335400000.0
2008-11-25 19:30:00,0.84905,0.8496,0.8458,0.84615,3918200000.0
2008-11-25 19:45:00,0.84615,0.84705,0.84505,0.8464,3860800000.0
2008-11-25 20:00:00,0.84635,0.84675,0.84495,0.84505,3616800000.0
2008-11-25 20:15:00,0.8451,0.846,0.84235,0.8433,3287600000.0
2008-11-25 20:30:00,0.8433,0.8444,0.8426,0.8427,3546100000.0
2008-11-25 20:45:00,0.84275,0.8441,0.8426,0.8427,3643400000.0
2008-11-25 21:00:00,0.8427,0.84385,0.84255,0.84345,3532700000.0
2008-11-25 21:15:00,0.8436,0.84395,0.8399,0.84095,4930800001.0
2008-11-25 21:30:00,0.8409,0.84295,0.84065,0.84245,4790600000.0
2008-11-25 21:45:00,0.84245,0.8437,0.8421,0.8432,4963200000.0
2008-11-25 22:00:00,0.84325,0.84445,0.84245,0.84365,3233400000.0
2008-11-25 22:15:00,0.8437,0.84395,0.8424,0.8425,2450000000.0
2008-11-25 22:30:00,0.8425,0.84295,0.84115,0.8422,2731800000.0
2008-11-25 22:45:00,0.8421,0.84355,0.8419,0.8433,2038800000.0
2008-11-25 23:00:00,0.8433,0.8439,0.8426,0.8438,2008700000.0
2008-11-25 23:15:00,0.8438,0.84505,0.8438,0.845,1399500000.0
2008-11-25 23:30:00,0.845,0.84505,0.84435,0.8447,1129900000.0
2008-11-25 23:45:00,0.8446,0.84475,0.84395,0.84405,884200000.0
2008-11-26 00:00:00,0.8441,0.8449,0.8436,0.84365,537600000.0
2008-11-26 00:15:00,0.84365,0.84395,0.84305,0.8436,700400000.0
2008-11-26 00:30:00,0.8436,0.84375,0.8433,0.8436,497400000.0
2008-11-26 00:45:00,0.84365,0.84485,0.8433,0.84465,689600000.0
2008-11-26 01:00:00,0.8447,0.84585,0.84435,0.84545,972000000.0
2008-11-26 01:15:00,0.84535,0.84535,0.84415,0.8447,1134400000.0
2008-11-26 01:30:00,0.84465,0.8451,0.84445,0.84485,874400000.0
2008-11-26 01:45:00,0.8448,0.8451,0.8443,0.84455,877800000.0
2008-11-26 02:00:00,0.84455,0.84565,0.844,0.8451,1521600000.0
2008-11-26 02:15:00,0.8451,0.84665,0.845,0.84655,2083400000.0
2008-11-26 02:30:00,0.84655,0.8468,0.84495,0.84515,1270800000.0
2008-11-26 02:45:00,0.84515,0.84565,0.8447,0.8453,1104800000.0
2008-11-26 03:00:00,0.84535,0.8454,0.84425,0.8446,875000000.0
2008-11-26 03:15:00,0.8446,0.84485,0.844,0.84475,800800000.0
2008-11-26 03:30:00,0.8449,0.8451,0.8446,0.8446,548600000.0
2008-11-26 03:45:00,0.8449,0.84505,0.8444,0.84455,751200000.0
2008-11-26 04:00:00,0.8445,0.8459,0.84431,0.8456,1307200000.0
2008-11-26 04:15:00,0.84565,0.8463,0.8455,0.84565,2124600000.0
2008-11-26 04:30:00,0.84565,0.8459,0.84525,0.8453,1135400000.0
2008-11-26 04:45:00,0.8454,0.8457,0.8449,0.8455,1229600000.0
2008-11-26 05:00:00,0.8455,0.846,0.84485,0.8451,1719200000.0
2008-11-26 05:15:00,0.84515,0.8452,0.844,0.84435,2455000000.0
2008-11-26 05:30:00,0.84435,0.84505,0.84435,0.84455,1208600000.0
2008-11-26 05:45:00,0.84455,0.8449,0.8439,0.84475,1327400000.0
2008-11-26 06:00:00,0.8448,0.84535,0.8444,0.845,1742200000.0
2008-11-26 06:15:00,0.84505,0.84555,0.84475,0.8452,1633800000.0
2008-11-26 06:30:00,0.8452,0.84555,0.8443,0.84465,1782800000.0
2008-11-26 06:45:00,0.8447,0.8448,0.8444,0.8445,992400000.0
2008-11-26 07:00:00,0.8445,0.8458,0.8444,0.84495,1946800000.0
2008-11-26 07:15:00,0.84495,0.84545,0.8445,0.84525,2033000000.0
2008-11-26 07:30:00,0.84515,0.8456,0.8445,0.8452,1274800000.0
2008-11-26 07:45:00,0.8452,0.84525,0.84435,0.84505,2163600000.0
2008-11-26 08:00:00,0.84505,0.84675,0.8443,0.84565,2327000000.0
2008-11-26 08:15:00,0.84565,0.8457,0.84425,0.84475,2231000002.0
2008-11-26 08:30:00,0.84485,0.8457,0.8438,0.8451,3090400000.0
2008-11-26 08:45:00,0.84515,0.8456,0.8442,0.8446,2075600000.0
2008-11-26 09:00:00,0.8446,0.8454,0.84435,0.845,2383400000.0
2008-11-26 09:15:00,0.845,0.84585,0.84425,0.84505,4846200014.0
2008-11-26 09:30:00,0.845,0.84515,0.84265,0.844,4127200003.0
2008-11-26 09:45:00,0.844,0.84415,0.84255,0.8433,3433400000.0
2008-11-26 10:00:00,0.84325,0.84455,0.84225,0.8429,5845100000.0
2008-11-26 10:15:00,0.84295,0.8449,0.84275,0.84445,4416800001.0
2008-11-26 10:30:00,0.8445,0.8448,0.8437,0.8446,4080000000.0
2008-11-26 10:45:00,0.84455,0.84525,0.8432,0.8438,5938300000.0
2008-11-26 11:00:00,0.84385,0.84485,0.84285,0.84405,5744200000.0
2008-11-26 11:15:00,0.84405,0.84425,0.8429,0.8436,5454000000.0
2008-11-26 11:30:00,0.84365,0.84465,0.84295,0.84315,4714600000.0
2008-11-26 11:45:00,0.84315,0.84325,0.84165,0.8428,6497200000.0
2008-11-26 12:00:00,0.84285,0.84375,0.8421,0.8434,5986200000.0
2008-11-26 12:15:00,0.84335,0.8443,0.8427,0.8439,5333999999.0
2008-11-26 12:30:00,0.8439,0.84475,0.84355,0.8442,5503400008.0
2008-11-26 12:45:00,0.8442,0.84555,0.8441,0.8448,5670500000.0
2008-11-26 13:00:00,0.8448,0.84665,0.84445,0.84655,5486600000.0
2008-11-26 13:15:00,0.8466,0.8478,0.8462,0.84635,6138400000.0
2008-11-26 13:30:00,0.84635,0.84665,0.84515,0.84535,5470500000.0
2008-11-26 13:45:00,0.8454,0.8458,0.84455,0.84455,5989300001.0
2008-11-26 14:00:00,0.8446,0.8457,0.84445,0.8452,4338000000.0
2008-11-26 14:15:00,0.8452,0.8463,0.8448,0.84615,5608800000.0
2008-11-26 14:30:00,0.84615,0.84645,0.84515,0.8458,5054000000.0
2008-11-26 14:45:00,0.84595,0.8469,0.845,0.8458,6173400000.0
2008-11-26 15:00:00,0.8458,0.846,0.8446,0.8456,6993600000.0
2008-11-26 15:15:00,0.8456,0.8482,0.8452,0.8477,7196900000.0
2008-11-26 15:30:00,0.8478,0.84835,0.84675,0.84675,6997200000.0
2008-11-26 15:45:00,0.84675,0.8468,0.8443,0.8443,7619599999.0
2008-11-26 16:00:00,0.84425,0.8452,0.844,0.84495,6604700000.0
2008-11-26 16:15:00,0.84495,0.84735,0.84495,0.84605,6768200000.0
2008-11-26 16:30:00,0.84605,0.8465,0.8442,0.84425,7446700001.0
2008-11-26 16:45:00,0.8443,0.84535,0.84285,0.8443,7376100000.0
2008-11-26 17:00:00,0.84435,0.84505,0.8434,0.84345,6715699999.0
2008-11-26 17:15:00,0.84345,0.8436,0.84,0.8401,7780700000.0
2008-11-26 17:30:00,0.8401,0.8402,0.83665,0.8373,7937399999.0
2008-11-26 17:45:00,0.83735,0.8378,0.8361,0.83715,9122299995.0
2008-11-26 18:00:00,0.83715,0.8416,0.8361,0.841,8472300000.0
2008-11-26 18:15:00,0.841,0.8462,0.83985,0.84485,7843000000.0
2008-11-26 18:30:00,0.84485,0.84565,0.84345,0.84365,6541899993.0
2008-11-26 18:45:00,0.84365,0.8441,0.84275,0.84285,5018900000.0
2008-11-26 19:00:00,0.84275,0.84315,0.84135,0.8427,4028500000.0
2008-11-26 19:15:00,0.84265,0.8432,0.84125,0.8417,3683300000.0
2008-11-26 19:30:00,0.84165,0.84325,0.8415,0.8417,3664200000.0
2008-11-26 19:45:00,0.8416,0.8425,0.8416,0.8422,3090800000.0
2008-11-26 20:00:00,0.8422,0.84295,0.84185,0.8424,2698600000.0
2008-11-26 20:15:00,0.8424,0.84335,0.84185,0.8424,2615300000.0
2008-11-26 20:30:00,0.8424,0.8432,0.8409,0.84135,3205500000.0
2008-11-26 20:45:00,0.8414,0.8429,0.8413,0.8426,2669600000.0
2008-11-26 21:00:00,0.8426,0.8427,0.8406,0.84135,2724600000.0
2008-11-26 21:15:00,0.8413,0.84175,0.8395,0.84115,3958300000.0
2008-11-26 21:30:00,0.84115,0.8414,0.83935,0.83985,2520000000.0
2008-11-26 21:45:00,0.83995,0.8406,0.8397,0.8402,2304800000.0
2008-11-26 22:00:00,0.8402,0.8404,0.8396,0.8401,1893800000.0
2008-11-26 22:15:00,0.8401,0.84035,0.8396,0.8401,1552000000.0
2008-11-26 22:30:00,0.8401,0.84115,0.8401,0.8408,1096800000.0
2008-11-26 22:45:00,0.8408,0.84175,0.84065,0.8413,1217000000.0
2008-11-26 23:00:00,0.8413,0.8414,0.8394,0.83985,1216999999.0
2008-11-26 23:15:00,0.83985,0.8409,0.83925,0.84075,876100000.0
2008-11-26 23:30:00,0.84075,0.8408,0.8401,0.8403,570600000.0
2008-11-26 23:45:00,0.8403,0.8411,0.83965,0.84015,868200006.0
2008-11-27 00:00:00,0.84015,0.8403,0.83835,0.83885,173600000.0
2008-11-27 00:15:00,0.83885,0.83985,0.83885,0.8395,369400000.0
2008-11-27 00:30:00,0.8395,0.8399,0.83917,0.8393,553000001.0
2008-11-27 00:45:00,0.8393,0.83945,0.8387,0.83915,852800000.0
2008-11-27 01:00:00,0.83915,0.84,0.83885,0.8395,1130400000.0
2008-11-27 01:15:00,0.83955,0.84065,0.83935,0.84005,1302800000.0
2008-11-27 01:30:00,0.84015,0.84045,0.83995,0.84035,1087400000.0
2008-11-27 01:45:00,0.84035,0.84105,0.84,0.8407,1702800000.0
2008-11-27 02:00:00,0.84075,0.84135,0.84075,0.84105,1371400000.0
2008-11-27 02:15:00,0.84105,0.84145,0.8408,0.84115,1239200000.0
2008-11-27 02:30:00,0.8411,0.84135,0.84015,0.8402,1492800000.0
2008-11-27 02:45:00,0.8402,0.8409,0.8395,0.84025,1741400000.0
2008-11-27 03:00:00,0.8403,0.8405,0.83895,0.8394,1407000000.0
2008-11-27 03:15:00,0.8395,0.83965,0.839,0.83925,885400000.0
2008-11-27 03:30:00,0.8393,0.8398,0.83895,0.8395,1256000000.0
2008-11-27 03:45:00,0.8396,0.84025,0.83945,0.8398,1602600000.0
2008-11-27 04:00:00,0.8398,0.8403,0.8397,0.84025,1060800000.0
2008-11-27 04:15:00,0.84025,0.8403,0.83975,0.84005,1515000000.0
2008-11-27 04:30:00,0.84005,0.8406,0.8397,0.84045,1689200000.0
2008-11-27 04:45:00,0.8404,0.8409,0.8402,0.8407,606800000.0
2008-11-27 05:00:00,0.8407,0.8407,0.8403,0.8403,1144200000.0
2008-11-27 05:15:00,0.8403,0.84055,0.83955,0.84,945200001.0
2008-11-27 05:30:00,0.84,0.8403,0.83965,0.84,1694400000.0
2008-11-27 05:45:00,0.84005,0.8402,0.8394,0.84,1405600000.0
2008-11-27 06:00:00,0.84,0.8405,0.83945,0.84015,1741200000.0
2008-11-27 06:15:00,0.84015,0.84092,0.8395,0.83961,1188200000.0
2008-11-27 06:30:00,0.83955,0.84025,0.83955,0.84025,947200000.0
2008-11-27 06:45:00,0.8402,0.8407,0.84005,0.84025,1186600000.0
2008-11-27 07:00:00,0.84025,0.84035,0.8399,0.84005,824400000.0
2008-11-27 07:15:00,0.84015,0.8402,0.83955,0.83985,1083400000.0
2008-11-27 07:30:00,0.83985,0.8399,0.83955,0.83985,618200000.0
2008-11-27 07:45:00,0.8398,0.84015,0.8397,0.8398,747200000.0
2008-11-27 08:00:00,0.8398,0.84005,0.83955,0.8397,1218600000.0
2008-11-27 08:15:00,0.8397,0.83985,0.83845,0.83885,1831800000.0
2008-11-27 08:30:00,0.83885,0.8389,0.83775,0.8378,2374200000.0
2008-11-27 08:45:00,0.8378,0.8379,0.83655,0.83705,2845000000.0
2008-11-27 09:00:00,0.8371,0.83985,0.8369,0.83915,2333000000.0
2008-11-27 09:15:00,0.8393,0.8406,0.83905,0.8401,3757999997.0
2008-11-27 09:30:00,0.84005,0.84065,0.83895,0.8392,3842600008.0
2008-11-27 09:45:00,0.83925,0.8403,0.83865,0.8403,3487200000.0
2008-11-27 10:00:00,0.8403,0.84035,0.8383,0.83835,4200599996.0
2008-11-27 10:15:00,0.83835,0.8391,0.8378,0.83905,3588200000.0
2008-11-27 10:30:00,0.839,0.83935,0.8367,0.83715,6821800000.0
2008-11-27 10:45:00,0.8371,0.8381,0.837,0.83755,6055500000.0
2008-11-27 11:00:00,0.83755,0.8379,0.83725,0.8378,5522600000.0
2008-11-27 11:15:00,0.8378,0.8379,0.83725,0.8376,4210600000.0
2008-11-27 11:30:00,0.8376,0.83795,0.8348,0.8353,6476800000.0
2008-11-27 11:45:00,0.83535,0.837,0.8352,0.8367,8149100000.0
2008-11-27 12:00:00,0.83675,0.8375,0.8356,0.8359,6109100001.0
2008-11-27 12:15:00,0.83595,0.83755,0.83595,0.83685,6076000000.0
2008-11-27 12:30:00,0.83685,0.83705,0.83595,0.83625,5209400000.0
2008-11-27 12:45:00,0.83625,0.8369,0.8351,0.8357,5882200000.0
2008-11-27 13:00:00,0.8357,0.83625,0.8349,0.8361,6111300000.0
2008-11-27 13:15:00,0.8361,0.8367,0.83485,0.8355,4999899999.0
2008-11-27 13:30:00,0.8355,0.8359,0.83495,0.8359,4879800000.0
2008-11-27 13:45:00,0.8359,0.8366,0.8353,0.8353,4706200000.0
2008-11-27 14:00:00,0.83525,0.83535,0.8349,0.835,4050000000.0
2008-11-27 14:15:00,0.835,0.8362,0.8346,0.8361,4119500000.0
2008-11-27 14:30:00,0.8361,0.83635,0.83525,0.83585,4419800000.0
2008-11-27 14:45:00,0.83595,0.83655,0.83565,0.83565,3254800000.0
2008-11-27 15:00:00,0.8357,0.8361,0.83525,0.83555,4043200000.0
2008-11-27 15:15:00,0.83555,0.8365,0.83555,0.8361,5084000000.0
2008-11-27 15:30:00,0.8361,0.83705,0.83575,0.83585,6367000000.0
2008-11-27 15:45:00,0.8359,0.8367,0.83585,0.83645,5333800000.0
2008-11-27 16:00:00,0.8365,0.83655,0.83535,0.8354,3823600000.0
2008-11-27 16:15:00,0.83545,0.8392,0.83545,0.838,7227000000.0
2008-11-27 16:30:00,0.83805,0.8383,0.83685,0.83735,7394499995.0
2008-11-27 16:45:00,0.83735,0.8382,0.8367,0.8375,4801099998.0
2008-11-27 17:00:00,0.8375,0.83805,0.83685,0.8378,6396200000.0
2008-11-27 17:15:00,0.83785,0.8389,0.83755,0.8385,5757200000.0
2008-11-27 17:30:00,0.83855,0.83905,0.8379,0.8385,5442800000.0
2008-11-27 17:45:00,0.8385,0.8396,0.83505,0.83525,6253200000.0
2008-11-27 18:00:00,0.8353,0.8369,0.835,0.83535,6884600000.0
2008-11-27 18:15:00,0.83535,0.83695,0.8349,0.83685,4989600003.0
2008-11-27 18:30:00,0.83685,0.83685,0.83575,0.836,3448800000.0
2008-11-27 18:45:00,0.836,0.83795,0.83505,0.8378,3031799998.0
2008-11-27 19:00:00,0.8378,0.83835,0.8364,0.83675,2444500000.0
2008-11-27 19:15:00,0.83675,0.83825,0.83645,0.83815,2309000000.0
2008-11-27 19:30:00,0.83825,0.83835,0.83765,0.8377,2027800000.0
2008-11-27 19:45:00,0.83775,0.83785,0.8367,0.83695,1270400000.0
2008-11-27 20:00:00,0.83685,0.83705,0.83657,0.83695,970200000.0
2008-11-27 20:15:00,0.83695,0.8372,0.83655,0.8371,706800000.0
2008-11-27 20:30:00,0.8371,0.8371,0.8365,0.83695,639600000.0
2008-11-27 20:45:00,0.83705,0.83705,0.83624,0.8369,511000000.0
2008-11-27 21:00:00,0.8369,0.8375,0.8368,0.8374,902100000.0
2008-11-27 21:15:00,0.8374,0.83745,0.83715,0.83725,745600000.0
2008-11-27 21:30:00,0.8373,0.83785,0.8372,0.83765,613800000.0
2008-11-27 21:45:00,0.8376,0.83785,0.83723,0.83775,444600000.0
2008-11-27 22:00:00,0.8378,0.8379,0.83755,0.83765,576200000.0
2008-11-27 22:15:00,0.83765,0.8378,0.8375,0.8378,497600000.0
2008-11-27 22:30:00,0.8378,0.8379,0.8372,0.8375,745200000.0
2008-11-27 22:45:00,0.8375,0.83775,0.83725,0.83745,709600000.0
2008-11-27 23:00:00,0.83745,0.8376,0.83707,0.8373,432600000.0
2008-11-27 23:15:00,0.83713,0.83805,0.8368,0.83745,898000000.0
2008-11-27 23:30:00,0.8376,0.8378,0.83735,0.8374,593000000.0
2008-11-27 23:45:00,0.83745,0.8376,0.8368,0.8375,441100000.0
2008-11-28 00:00:00,0.83745,0.83765,0.83718,0.83718,367600000.0
2008-11-28 00:15:00,0.8376,0.8376,0.83688,0.8375,277800000.0
2008-11-28 00:30:00,0.83755,0.83775,0.83677,0.8371,291200000.0
2008-11-28 00:45:00,0.8371,0.83765,0.83688,0.8374,418600000.0
2008-11-28 01:00:00,0.8374,0.8377,0.83707,0.83732,287200000.0
2008-11-28 01:15:00,0.8373,0.83755,0.8369,0.837,729400000.0
2008-11-28 01:30:00,0.837,0.83745,0.83679,0.83715,382000000.0
2008-11-28 01:45:00,0.83715,0.83725,0.8371,0.8371,578800000.0
2008-11-28 02:00:00,0.8371,0.83805,0.8371,0.83735,1170400000.0
2008-11-28 02:15:00,0.83735,0.83795,0.83645,0.8379,666200000.0
2008-11-28 02:30:00,0.83775,0.83795,0.8372,0.83765,725800000.0
2008-11-28 02:45:00,0.83775,0.8382,0.8375,0.83765,1590300000.0
2008-11-28 03:00:00,0.83765,0.83815,0.83765,0.83795,1968000000.0
2008-11-28 03:15:00,0.838,0.8388,0.83795,0.8386,1619600000.0
2008-11-28 03:30:00,0.8386,0.8388,0.8384,0.83855,1185000000.0
2008-11-28 03:45:00,0.83855,0.8388,0.83807,0.8387,1412800000.0
2008-11-28 04:00:00,0.83865,0.8388,0.83845,0.8387,915400000.0
2008-11-28 04:15:00,0.83865,0.83885,0.8381,0.83825,1309600000.0
2008-11-28 04:30:00,0.8382,0.83885,0.83795,0.8388,2873000000.0
2008-11-28 04:45:00,0.8388,0.83895,0.838,0.838,3050200000.0
2008-11-28 05:00:00,0.838,0.8385,0.83775,0.838,1204800000.0
2008-11-28 05:15:00,0.838,0.8381,0.83705,0.83745,1032999999.0
2008-11-28 05:30:00,0.83745,0.83785,0.8373,0.83765,1104400000.0
2008-11-28 05:45:00,0.8376,0.8386,0.83735,0.8378,1058860000.0
2008-11-28 06:00:00,0.83775,0.838,0.8375,0.8376,779000000.0
2008-11-28 06:15:00,0.8376,0.83815,0.8376,0.83805,1080000000.0
2008-11-28 06:30:00,0.8381,0.8384,0.8379,0.838,834400000.0
2008-11-28 06:45:00,0.83795,0.8384,0.8378,0.8383,1077400000.0
2008-11-28 07:00:00,0.8383,0.8387,0.83805,0.8385,1339800000.0
2008-11-28 07:15:00,0.83865,0.8388,0.8377,0.83785,1604800000.0
2008-11-28 07:30:00,0.83785,0.83865,0.83785,0.8384,1017800000.0
2008-11-28 07:45:00,0.8384,0.8384,0.83715,0.8376,1289400000.0
2008-11-28 08:00:00,0.83765,0.8381,0.83725,0.83775,933800000.0
2008-11-28 08:15:00,0.83775,0.8379,0.83695,0.83765,2310800000.0
2008-11-28 08:30:00,0.8378,0.8381,0.8374,0.8377,1966800000.0
2008-11-28 08:45:00,0.83765,0.8384,0.8374,0.83815,2052300000.0
2008-11-28 09:00:00,0.83815,0.83885,0.8376,0.83865,3315400000.0
2008-11-28 09:15:00,0.83865,0.8391,0.8383,0.8388,3261600000.0
2008-11-28 09:30:00,0.8388,0.83885,0.838,0.83865,4860500000.0
2008-11-28 09:45:00,0.83865,0.8391,0.83845,0.8386,5060800000.0
2008-11-28 10:00:00,0.8386,0.8391,0.8384,0.8391,5305200002.0
2008-11-28 10:15:00,0.83905,0.84005,0.83775,0.8379,6432200000.0
2008-11-28 10:30:00,0.8379,0.838,0.8377,0.83785,4725400000.0
2008-11-28 10:45:00,0.83785,0.8385,0.83765,0.8381,7129200000.0
2008-11-28 11:00:00,0.8381,0.8383,0.83615,0.8362,8944200000.0
2008-11-28 11:15:00,0.83625,0.8371,0.83505,0.83665,8901400002.0
2008-11-28 11:30:00,0.8367,0.83685,0.8352,0.83575,8426400001.0
2008-11-28 11:45:00,0.8358,0.8363,0.83565,0.8359,7272400001.0
2008-11-28 12:00:00,0.8359,0.83635,0.83545,0.8356,6106600000.0
2008-11-28 12:15:00,0.8356,0.83605,0.8351,0.8359,6709800001.0
2008-11-28 12:30:00,0.8359,0.83595,0.8347,0.83555,7381999999.0
2008-11-28 12:45:00,0.83555,0.83585,0.83545,0.83565,5657200001.0
2008-11-28 13:00:00,0.8357,0.8358,0.83395,0.83395,6533200000.0
2008-11-28 13:15:00,0.8341,0.83525,0.8337,0.83515,6380900000.0
2008-11-28 13:30:00,0.8351,0.8355,0.8343,0.835,6924900000.0
2008-11-28 13:45:00,0.835,0.8355,0.83395,0.834,7196800000.0
2008-11-28 14:00:00,0.834,0.83405,0.83125,0.8318,9385000000.0
2008-11-28 14:15:00,0.8318,0.8342,0.8318,0.8339,8428200000.0
2008-11-28 14:30:00,0.83385,0.83505,0.83205,0.83255,7370400001.0
2008-11-28 14:45:00,0.8324,0.8324,0.82955,0.8305,7044900000.0
2008-11-28 15:00:00,0.83045,0.8305,0.82915,0.8298,6778600000.0
2008-11-28 15:15:00,0.8298,0.8309,0.82965,0.83085,7083800000.0
2008-11-28 15:30:00,0.83085,0.83105,0.82955,0.8306,9356500000.0
2008-11-28 15:45:00,0.8306,0.8313,0.82955,0.8305,6460000000.0
2008-11-28 16:00:00,0.8305,0.8311,0.83005,0.83055,6783100000.0
2008-11-28 16:15:00,0.83055,0.83095,0.82955,0.82985,7587500000.0
2008-11-28 16:30:00,0.8298,0.8313,0.8298,0.8312,7720000000.0
2008-11-28 16:45:00,0.83125,0.8315,0.83045,0.8313,9708400000.0
2008-11-28 17:00:00,0.83135,0.83145,0.8299,0.8302,10999299999.0
2008-11-28 17:15:00,0.83025,0.83125,0.8291,0.83025,8875900000.0
2008-11-28 17:30:00,0.8302,0.8305,0.82715,0.82865,8408600001.0
2008-11-28 17:45:00,0.82855,0.82885,0.82535,0.82695,7848700001.0
2008-11-28 18:00:00,0.827,0.8294,0.8267,0.82715,8402400000.0
2008-11-28 18:15:00,0.8272,0.8291,0.8249,0.82895,7520900000.0
2008-11-28 18:30:00,0.8289,0.82895,0.82625,0.82695,7304400000.0
2008-11-28 18:45:00,0.8269,0.8286,0.8253,0.8271,6426800000.0
2008-11-28 19:00:00,0.8272,0.82815,0.8258,0.82755,4798800000.0
2008-11-28 19:15:00,0.82755,0.8285,0.8271,0.8282,4238300000.0
2008-11-28 19:30:00,0.82825,0.8283,0.8257,0.8258,3477200000.0
2008-11-28 19:45:00,0.8258,0.82665,0.82565,0.8263,2622200000.0
2008-11-28 20:00:00,0.8263,0.8269,0.8247,0.8248,2683800000.0
2008-11-28 20:15:00,0.8248,0.8261,0.8245,0.82555,2154900000.0
2008-11-28 20:30:00,0.82555,0.8261,0.8253,0.826,1301500000.0
2008-11-28 20:45:00,0.826,0.826,0.8248,0.8254,1349400001.0
2008-11-28 21:00:00,0.8254,0.8258,0.82455,0.8247,1034900000.0
2008-11-28 21:15:00,0.8247,0.82475,0.8241,0.8242,713400000.0
2008-11-28 21:30:00,0.8242,0.82425,0.82346,0.82375,1435600000.0
2008-11-28 21:45:00,0.82375,0.82435,0.82375,0.82415,1218400000.0
2008-11-28 22:00:00,0.8242,0.8243,0.82357,0.82395,399200000.0
2008-11-28 22:15:00,0.82415,0.82445,0.824,0.8242,445400000.0
2008-11-28 22:30:00,0.8242,0.8245,0.8239,0.8241,766600000.0
2008-11-28 22:45:00,0.82425,0.8244,0.82359,0.82415,1166600000.0
2008-11-28 23:00:00,0.8243,0.8255,0.824,0.82455,679900000.0
2008-11-28 23:15:00,0.82465,0.82545,0.82445,0.8253,358000000.0
2008-11-28 23:30:00,0.8252,0.8258,0.825,0.8254,499400000.0
2008-11-28 23:45:00,0.8254,0.82565,0.82455,0.8254,395400000.0
2008-12-01 00:00:00,0.82702,0.82702,0.8261,0.82645,414200000.0
2008-12-01 00:15:00,0.82645,0.82645,0.8251,0.8251,839400000.0
2008-12-01 00:30:00,0.8251,0.8254,0.8244,0.82525,612000000.0
2008-12-01 00:45:00,0.82525,0.8254,0.8246,0.8246,649200000.0
2008-12-01 01:00:00,0.8247,0.82545,0.82465,0.8254,414400000.0
2008-12-01 01:15:00,0.8254,0.82635,0.8251,0.82595,351800000.0
2008-12-01 01:30:00,0.8259,0.8261,0.82525,0.8258,428200000.0
2008-12-01 01:45:00,0.8258,0.8258,0.8246,0.8249,1072000000.0
2008-12-01 02:00:00,0.8251,0.826,0.8242,0.8251,1783600000.0
2008-12-01 02:15:00,0.82515,0.8256,0.82475,0.8251,1285000000.0
2008-12-01 02:30:00,0.8251,0.8259,0.825,0.82565,1237000000.0
2008-12-01 02:45:00,0.82565,0.8258,0.82455,0.8258,1547200000.0
2008-12-01 03:00:00,0.8258,0.82605,0.82525,0.8254,1320000000.0
2008-12-01 03:15:00,0.82535,0.8264,0.8244,0.82615,2570800000.0
2008-12-01 03:30:00,0.8261,0.82645,0.82555,0.8258,1576900000.0
2008-12-01 03:45:00,0.82575,0.82655,0.82545,0.82635,1627600000.0
2008-12-01 04:00:00,0.8263,0.8266,0.8259,0.82645,1554600000.0
2008-12-01 04:15:00,0.82645,0.82645,0.8257,0.826,1323000000.0
2008-12-01 04:30:00,0.82605,0.8269,0.8258,0.82635,1336400000.0
2008-12-01 04:45:00,0.82635,0.82685,0.8258,0.8259,1579600000.0
2008-12-01 05:00:00,0.82595,0.8264,0.8259,0.8262,828800000.0
2008-12-01 05:15:00,0.8262,0.8263,0.82575,0.8262,872800000.0
2008-12-01 05:30:00,0.8262,0.82655,0.8259,0.82615,1524600000.0
2008-12-01 05:45:00,0.82615,0.8265,0.82615,0.82645,769200000.0
2008-12-01 06:00:00,0.8265,0.82695,0.8264,0.82675,1247400000.0
2008-12-01 06:15:00,0.82675,0.8269,0.82595,0.82675,922600000.0
2008-12-01 06:30:00,0.8268,0.8274,0.8267,0.82715,1777200000.0
2008-12-01 06:45:00,0.8271,0.82725,0.82675,0.82675,1500600000.0
2008-12-01 07:00:00,0.82675,0.8273,0.8267,0.82685,1002200000.0
2008-12-01 07:15:00,0.8268,0.8273,0.8267,0.8272,903600000.0
2008-12-01 07:30:00,0.827,0.82705,0.82635,0.8265,1574000000.0
2008-12-01 07:45:00,0.8265,0.82675,0.82615,0.82675,1575600000.0
2008-12-01 08:00:00,0.82675,0.827,0.82625,0.82695,2561200000.0
2008-12-01 08:15:00,0.82695,0.8277,0.8269,0.8275,2773200000.0
2008-12-01 08:30:00,0.8276,0.82855,0.8268,0.82805,2356700000.0
2008-12-01 08:45:00,0.82805,0.8282,0.8276,0.82775,770000000.0
2008-12-01 09:00:00,0.82765,0.8279,0.8269,0.8278,2050200000.0
2008-12-01 09:15:00,0.82785,0.828,0.8266,0.82725,3037400000.0
2008-12-01 09:30:00,0.82725,0.82855,0.827,0.8285,4277200000.0
2008-12-01 09:45:00,0.8285,0.8311,0.82835,0.8309,4006100000.0
2008-12-01 10:00:00,0.8309,0.83235,0.83015,0.8319,5589100000.0
2008-12-01 10:15:00,0.8319,0.83325,0.83035,0.8315,6643900001.0
2008-12-01 10:30:00,0.8315,0.8331,0.83085,0.83305,6850200000.0
2008-12-01 10:45:00,0.8331,0.83435,0.83295,0.83345,5375800001.0
2008-12-01 11:00:00,0.83345,0.83455,0.83345,0.83385,7344200000.0
2008-12-01 11:15:00,0.83385,0.83485,0.8333,0.83455,5926200000.0
2008-12-01 11:30:00,0.83455,0.83725,0.8344,0.83665,6292900000.0
2008-12-01 11:45:00,0.83665,0.83735,0.8363,0.8371,4295600000.0
2008-12-01 12:00:00,0.8371,0.8386,0.8365,0.8386,5209200000.0
2008-12-01 12:15:00,0.8386,0.84035,0.8385,0.8393,5870000000.0
2008-12-01 12:30:00,0.8393,0.84185,0.83895,0.84135,6615499997.0
2008-12-01 12:45:00,0.84135,0.8416,0.8404,0.84125,5760500000.0
2008-12-01 13:00:00,0.84125,0.84175,0.84045,0.84135,5042200000.0
2008-12-01 13:15:00,0.84135,0.84175,0.84105,0.8414,4162699999.0
2008-12-01 13:30:00,0.8414,0.8419,0.8414,0.8415,5647300001.0
2008-12-01 13:45:00,0.8415,0.8424,0.84125,0.8419,6446099999.0
2008-12-01 14:00:00,0.84185,0.84425,0.8418,0.8425,6069400000.0
2008-12-01 14:15:00,0.84245,0.8433,0.8417,0.8431,5326200000.0
2008-12-01 14:30:00,0.84315,0.8442,0.84215,0.84245,6706300000.0
2008-12-01 14:45:00,0.8425,0.8432,0.84205,0.8427,5469800000.0
2008-12-01 15:00:00,0.8427,0.84285,0.8414,0.8414,5807100000.0
2008-12-01 15:15:00,0.8414,0.84215,0.8411,0.84215,8113900000.0
2008-12-01 15:30:00,0.84215,0.84285,0.84155,0.8419,6937900000.0
2008-12-01 15:45:00,0.84195,0.84265,0.8417,0.84245,8335400000.0
2008-12-01 16:00:00,0.8425,0.84275,0.84185,0.8423,6140099999.0
2008-12-01 16:15:00,0.8423,0.84345,0.8421,0.8433,7033300000.0
2008-12-01 16:30:00,0.8433,0.84585,0.8433,0.84585,7400600000.0
2008-12-01 16:45:00,0.8459,0.8465,0.8452,0.8461,7984300000.0
2008-12-01 17:00:00,0.8462,0.8487,0.8461,0.84785,8378200001.0
2008-12-01 17:15:00,0.84785,0.8485,0.8472,0.84815,7169300000.0
2008-12-01 17:30:00,0.8482,0.85015,0.848,0.84955,7502000000.0
2008-12-01 17:45:00,0.8496,0.8504,0.84865,0.84885,6423400000.0
2008-12-01 18:00:00,0.84885,0.8504,0.8485,0.84885,5015300000.0
2008-12-01 18:15:00,0.8489,0.8509,0.8488,0.85025,4509800000.0
2008-12-01 18:30:00,0.8502,0.851,0.85,0.85065,3922700000.0
2008-12-01 18:45:00,0.85065,0.8521,0.85055,0.8512,4174400000.0
2008-12-01 19:00:00,0.85125,0.85275,0.85115,0.8521,4859300000.0
2008-12-01 19:15:00,0.8521,0.8525,0.851,0.85125,4183400000.0
2008-12-01 19:30:00,0.85125,0.85145,0.85,0.85055,4955600000.0
2008-12-01 19:45:00,0.85055,0.85065,0.85,0.8503,3154600000.0
2008-12-01 20:00:00,0.8503,0.85055,0.8499,0.85,3351300000.0
2008-12-01 20:15:00,0.85,0.85045,0.8495,0.85015,4862600000.0
2008-12-01 20:30:00,0.8501,0.8504,0.8495,0.84955,3859200000.0
2008-12-01 20:45:00,0.84955,0.8503,0.8491,0.8501,3468200000.0
2008-12-01 21:00:00,0.8501,0.8501,0.84925,0.8494,3092900000.0
2008-12-01 21:15:00,0.84945,0.85035,0.84925,0.8502,3536200000.0
2008-12-01 21:30:00,0.8502,0.8506,0.8492,0.85,4052200000.0
2008-12-01 21:45:00,0.85,0.8502,0.84805,0.84985,5397099999.0
2008-12-01 22:00:00,0.84985,0.84985,0.84835,0.84855,2118300001.0
2008-12-01 22:15:00,0.8485,0.8495,0.84845,0.8487,1602600000.0
2008-12-01 22:30:00,0.8487,0.85015,0.8483,0.85,1446400000.0
2008-12-01 22:45:00,0.84995,0.84995,0.8486,0.8492,2371100000.0
2008-12-01 23:00:00,0.8492,0.84965,0.84855,0.84905,1770100000.0
2008-12-01 23:15:00,0.84905,0.84905,0.84735,0.8474,1846799998.0
2008-12-01 23:30:00,0.84745,0.84745,0.84658,0.84715,1083200000.0
2008-12-01 23:45:00,0.84715,0.84715,0.84635,0.84685,1092800004.0
2008-12-02 00:00:00,0.84675,0.84745,0.84665,0.84735,435600000.0
2008-12-02 00:15:00,0.8474,0.84825,0.84725,0.8479,2044600000.0
2008-12-02 00:30:00,0.8479,0.8479,0.84734,0.8475,1637400030.0
2008-12-02 00:45:00,0.8475,0.8475,0.84714,0.8474,1713999998.0
2008-12-02 01:00:00,0.8472,0.8476,0.8468,0.847,300800000.0
2008-12-02 01:15:00,0.84715,0.84775,0.84645,0.84695,1862200000.0
2008-12-02 01:30:00,0.84695,0.84795,0.84675,0.8469,2510600002.0
2008-12-02 01:45:00,0.8469,0.84835,0.8468,0.8472,1661400000.0
2008-12-02 02:00:00,0.8472,0.8479,0.84675,0.8475,1313600000.0
2008-12-02 02:15:00,0.8475,0.84765,0.84645,0.8468,1375600000.0
2008-12-02 02:30:00,0.8468,0.8475,0.846,0.84605,1241200000.0
2008-12-02 02:45:00,0.84605,0.8472,0.8457,0.8469,1792400000.0
2008-12-02 03:00:00,0.84695,0.84695,0.84505,0.84545,1949300000.0
2008-12-02 03:15:00,0.84545,0.84605,0.8453,0.8457,949400000.0
2008-12-02 03:30:00,0.84575,0.8463,0.84545,0.8461,689200000.0
2008-12-02 03:45:00,0.8462,0.8465,0.8458,0.8461,1121200000.0
2008-12-02 04:00:00,0.8461,0.8465,0.8458,0.8465,1395200000.0
2008-12-02 04:15:00,0.8464,0.84665,0.84615,0.84635,593800000.0
2008-12-02 04:30:00,0.84635,0.84685,0.8462,0.8468,887000000.0
2008-12-02 04:45:00,0.8468,0.84685,0.8463,0.84665,1700000000.0
2008-12-02 05:00:00,0.8466,0.8466,0.84564,0.8462,807600000.0
2008-12-02 05:15:00,0.8462,0.84695,0.84594,0.84675,697200000.0
2008-12-02 05:30:00,0.8467,0.8468,0.84635,0.8466,601400000.0
2008-12-02 05:45:00,0.8466,0.84725,0.8462,0.8471,1304200000.0
2008-12-02 06:00:00,0.84715,0.8478,0.8469,0.84745,549200001.0
2008-12-02 06:15:00,0.84745,0.84745,0.8463,0.84655,1641000000.0
2008-12-02 06:30:00,0.84665,0.8473,0.84645,0.8468,1022800000.0
2008-12-02 06:45:00,0.8469,0.84715,0.84635,0.847,774800000.0
2008-12-02 07:00:00,0.84705,0.84765,0.8462,0.84635,1337299999.0
2008-12-02 07:15:00,0.8464,0.84775,0.8463,0.8474,2265200026.0
2008-12-02 07:30:00,0.8474,0.8478,0.8472,0.8475,966200000.0
2008-12-02 07:45:00,0.8475,0.84805,0.8466,0.8477,2739399994.0
2008-12-02 08:00:00,0.8477,0.8487,0.8473,0.8474,1762400000.0
2008-12-02 08:15:00,0.8474,0.8482,0.84715,0.8481,1560200000.0
2008-12-02 08:30:00,0.8481,0.8492,0.848,0.84835,2069799999.0
2008-12-02 08:45:00,0.84835,0.84875,0.84775,0.84775,1190000000.0
2008-12-02 09:00:00,0.8478,0.8486,0.84635,0.84815,1849000001.0
2008-12-02 09:15:00,0.84805,0.8486,0.8475,0.84835,2144000000.0
2008-12-02 09:30:00,0.84835,0.849,0.8482,0.8483,2693100000.0
2008-12-02 09:45:00,0.8483,0.8487,0.8473,0.8477,3974700012.0
2008-12-02 10:00:00,0.8477,0.84825,0.846,0.84655,4693000000.0
2008-12-02 10:15:00,0.8465,0.8507,0.8465,0.8507,5091600000.0
2008-12-02 10:30:00,0.8507,0.85095,0.8496,0.8501,5389600000.0
2008-12-02 10:45:00,0.85015,0.85065,0.8492,0.85005,6997800000.0
2008-12-02 11:00:00,0.85005,0.8508,0.8493,0.84975,6716000000.0
2008-12-02 11:15:00,0.84975,0.8501,0.84775,0.8483,6746200000.0
2008-12-02 11:30:00,0.8483,0.8494,0.8482,0.8493,5573600002.0
2008-12-02 11:45:00,0.8493,0.8508,0.849,0.8507,4722900000.0
2008-12-02 12:00:00,0.8507,0.8522,0.8504,0.8522,4262500000.0
2008-12-02 12:15:00,0.8522,0.8547,0.8522,0.8545,5836600000.0
2008-12-02 12:30:00,0.85445,0.8547,0.8536,0.8538,6535000000.0
2008-12-02 12:45:00,0.8538,0.8546,0.85375,0.8543,4523400000.0
2008-12-02 13:00:00,0.8543,0.8546,0.85385,0.85455,4321600000.0
2008-12-02 13:15:00,0.8546,0.855,0.85315,0.8532,4601100000.0
2008-12-02 13:30:00,0.8532,0.8534,0.8525,0.8528,4247200000.0
2008-12-02 13:45:00,0.8528,0.85435,0.8527,0.8538,6112400000.0
2008-12-02 14:00:00,0.8538,0.85385,0.8489,0.84965,6632900000.0
2008-12-02 14:15:00,0.8497,0.8497,0.8457,0.84805,8678700003.0
2008-12-02 14:30:00,0.84805,0.84895,0.8471,0.84755,6448800000.0
2008-12-02 14:45:00,0.84755,0.84905,0.84725,0.8476,7534000002.0
2008-12-02 15:00:00,0.8476,0.84885,0.8465,0.84695,8607600009.0
2008-12-02 15:15:00,0.8469,0.8474,0.845,0.84735,10636699995.0
2008-12-02 15:30:00,0.84735,0.8474,0.845,0.84535,8519300015.0
2008-12-02 15:45:00,0.84535,0.8459,0.84425,0.84435,8188100011.0
2008-12-02 16:00:00,0.8443,0.8459,0.84375,0.84535,6808300005.0
2008-12-02 16:15:00,0.8453,0.84615,0.84415,0.84525,8072600004.0
2008-12-02 16:30:00,0.84525,0.8475,0.84445,0.8469,7686399999.0
2008-12-02 16:45:00,0.84695,0.8488,0.84685,0.84805,7517500001.0
2008-12-02 17:00:00,0.84805,0.84925,0.84785,0.8482,7483100001.0
2008-12-02 17:15:00,0.8482,0.8494,0.8476,0.849,7009600000.0
2008-12-02 17:30:00,0.8489,0.8507,0.84875,0.8507,7994800000.0
2008-12-02 17:45:00,0.85075,0.8513,0.85,0.8513,7254900000.0
2008-12-02 18:00:00,0.85125,0.85295,0.8505,0.8524,5955500001.0
2008-12-02 18:15:00,0.8524,0.85305,0.85165,0.8517,7513600005.0
2008-12-02 18:30:00,0.8517,0.8524,0.8513,0.8516,6362000000.0
2008-12-02 18:45:00,0.8516,0.85205,0.85085,0.85125,5490000001.0
2008-12-02 19:00:00,0.85125,0.85245,0.85055,0.8508,6463000001.0
2008-12-02 19:15:00,0.8509,0.8514,0.8497,0.8501,5372000000.0
2008-12-02 19:30:00,0.8501,0.85135,0.8501,0.8511,4072300000.0
2008-12-02 19:45:00,0.8511,0.8531,0.85085,0.85275,4816700000.0
2008-12-02 20:00:00,0.85275,0.8528,0.8513,0.85155,4321000000.0
2008-12-02 20:15:00,0.8515,0.8519,0.851,0.8515,4632600000.0
2008-12-02 20:30:00,0.85145,0.85175,0.8509,0.85135,5093999999.0
2008-12-02 20:45:00,0.8514,0.85225,0.8508,0.8521,4456600000.0
2008-12-02 21:00:00,0.8521,0.85385,0.8519,0.8532,4652900000.0
2008-12-02 21:15:00,0.8532,0.8536,0.85215,0.8529,4722300000.0
2008-12-02 21:30:00,0.85295,0.8537,0.85275,0.85295,6282400000.0
2008-12-02 21:45:00,0.85295,0.8539,0.8525,0.85355,5461800000.0
2008-12-02 22:00:00,0.8535,0.8539,0.85335,0.85355,2967399996.0
2008-12-02 22:15:00,0.8535,0.85385,0.85275,0.8528,3201000001.0
2008-12-02 22:30:00,0.85285,0.8534,0.8526,0.8528,2646100000.0
2008-12-02 22:45:00,0.8528,0.85335,0.8526,0.85275,2013000000.0
2008-12-02 23:00:00,0.85275,0.8535,0.8523,0.8525,2089500000.0
2008-12-02 23:15:00,0.8525,0.85325,0.8524,0.85295,1998600000.0
2008-12-02 23:30:00,0.8531,0.85335,0.85245,0.8526,1853999998.0
2008-12-02 23:45:00,0.85255,0.8537,0.8514,0.85195,1219200000.0
2008-12-03 00:00:00,0.8521,0.8529,0.8519,0.852,1195799998.0
2008-12-03 00:15:00,0.85205,0.853,0.85186,0.85285,990600003.0
2008-12-03 00:30:00,0.8529,0.8529,0.852,0.85225,647600000.0
2008-12-03 00:45:00,0.85225,0.85275,0.852,0.85265,533400000.0
2008-12-03 01:00:00,0.85275,0.85295,0.85175,0.8525,1191400000.0
2008-12-03 01:15:00,0.8525,0.85255,0.8517,0.85205,1176799999.0
2008-12-03 01:30:00,0.85205,0.8534,0.8518,0.8527,2903200003.0
2008-12-03 01:45:00,0.8527,0.8531,0.85225,0.8527,3030400000.0
2008-12-03 02:00:00,0.8527,0.8537,0.8525,0.8536,1967199999.0
2008-12-03 02:15:00,0.85365,0.85365,0.8527,0.8533,2090599990.0
2008-12-03 02:30:00,0.8533,0.8533,0.8522,0.85275,1315400000.0
2008-12-03 02:45:00,0.85275,0.85295,0.85225,0.8525,1116636000.0
2008-12-03 03:00:00,0.85255,0.85315,0.8525,0.85275,598200000.0
2008-12-03 03:15:00,0.8527,0.8531,0.8527,0.8528,635800000.0
2008-12-03 03:30:00,0.85275,0.85375,0.8527,0.8533,1652299998.0
2008-12-03 03:45:00,0.8533,0.8533,0.8521,0.8527,1349500000.0
2008-12-03 04:00:00,0.8526,0.8531,0.8526,0.85285,1542000000.0
2008-12-03 04:15:00,0.85285,0.8531,0.8525,0.8528,2633500006.0
2008-12-03 04:30:00,0.8527,0.85295,0.85239,0.8528,850200000.0
2008-12-03 04:45:00,0.85255,0.8529,0.8519,0.85215,1177200000.0
2008-12-03 05:00:00,0.85215,0.85255,0.85205,0.8524,988800000.0
2008-12-03 05:15:00,0.85228,0.85285,0.85199,0.8526,865400002.0
2008-12-03 05:30:00,0.8526,0.85375,0.8525,0.8533,1524600000.0
2008-12-03 05:45:00,0.8533,0.85385,0.85305,0.8531,1913799998.0
2008-12-03 06:00:00,0.8531,0.8538,0.85295,0.8532,1870999992.0
2008-12-03 06:15:00,0.85315,0.8537,0.85301,0.8537,1840400000.0
2008-12-03 06:30:00,0.8537,0.854,0.8531,0.85355,1906400000.0
2008-12-03 06:45:00,0.8534,0.85385,0.853,0.8537,1537000000.0
2008-12-03 07:00:00,0.8537,0.8538,0.8532,0.8534,1298400000.0
2008-12-03 07:15:00,0.8534,0.85375,0.85295,0.85295,1189400003.0
2008-12-03 07:30:00,0.85295,0.85345,0.85265,0.8531,970399993.0
2008-12-03 07:45:00,0.8531,0.8536,0.85283,0.8531,1234399999.0
2008-12-03 08:00:00,0.8531,0.8538,0.853,0.8531,1706000001.0
2008-12-03 08:15:00,0.85315,0.8539,0.853,0.85375,724600000.0
2008-12-03 08:30:00,0.85375,0.8539,0.85295,0.853,1745800000.0
2008-12-03 08:45:00,0.853,0.85365,0.8529,0.8532,2082200001.0
2008-12-03 09:00:00,0.85325,0.85375,0.85285,0.85305,2051999996.0
2008-12-03 09:15:00,0.8531,0.8541,0.85285,0.8537,3146800000.0
2008-12-03 09:30:00,0.85375,0.8538,0.8512,0.852,4463200000.0
2008-12-03 09:45:00,0.852,0.8522,0.851,0.85185,6078950002.0
2008-12-03 10:00:00,0.85185,0.8526,0.85095,0.8522,5807000001.0
2008-12-03 10:15:00,0.8522,0.85445,0.852,0.85355,5352800000.0
2008-12-03 10:30:00,0.85375,0.85735,0.8537,0.8566,7679400004.0
2008-12-03 10:45:00,0.8566,0.85665,0.8556,0.8556,6812600001.0
2008-12-03 11:00:00,0.8556,0.8564,0.855,0.8563,6761400005.0
2008-12-03 11:15:00,0.85635,0.8586,0.85605,0.8575,8330100004.0
2008-12-03 11:30:00,0.85755,0.8596,0.85705,0.8592,9457800009.0
2008-12-03 11:45:00,0.8592,0.86065,0.85895,0.86045,8219000005.0
2008-12-03 12:00:00,0.86045,0.8607,0.8584,0.8596,8462600001.0
2008-12-03 12:15:00,0.8596,0.8603,0.8585,0.85895,7718200002.0
2008-12-03 12:30:00,0.85895,0.85955,0.85675,0.85735,7945076000.0
2008-12-03 12:45:00,0.85735,0.8594,0.8567,0.85815,7192100003.0
2008-12-03 13:00:00,0.85815,0.85925,0.8574,0.8575,7431900004.0
2008-12-03 13:15:00,0.8575,0.8582,0.85635,0.857,6350800001.0
2008-12-03 13:30:00,0.857,0.8582,0.85665,0.85725,5240000000.0
2008-12-03 13:45:00,0.8572,0.8576,0.85665,0.85755,6221500006.0
2008-12-03 14:00:00,0.8575,0.85795,0.8569,0.8578,5431999999.0
2008-12-03 14:15:00,0.8578,0.8581,0.85665,0.8574,7371700000.0
2008-12-03 14:30:00,0.85745,0.8578,0.8562,0.8568,6431919005.0
2008-12-03 14:45:00,0.8568,0.8568,0.854,0.8545,8290399996.0
2008-12-03 15:00:00,0.8545,0.85485,0.854,0.8547,6689499997.0
2008-12-03 15:15:00,0.8547,0.85825,0.8546,0.85795,10488500005.0
2008-12-03 15:30:00,0.85795,0.8584,0.856,0.85625,10272000000.0
2008-12-03 15:45:00,0.85625,0.85715,0.8542,0.85495,11042199998.0
2008-12-03 16:00:00,0.855,0.8555,0.8544,0.8549,8152000003.0
2008-12-03 16:15:00,0.8549,0.8568,0.85485,0.85545,8407699996.0
2008-12-03 16:30:00,0.85545,0.85575,0.855,0.85555,9383699999.0
2008-12-03 16:45:00,0.85555,0.8562,0.8553,0.8561,8459199999.0
2008-12-03 17:00:00,0.8561,0.8567,0.85525,0.8553,9064199999.0
2008-12-03 17:15:00,0.8553,0.8563,0.85475,0.85525,9050600002.0
2008-12-03 17:30:00,0.85525,0.8559,0.85485,0.85565,7893399995.0
2008-12-03 17:45:00,0.85565,0.857,0.8546,0.85625,10314999994.0
2008-12-03 18:00:00,0.85625,0.85725,0.85615,0.85645,9061999995.0
2008-12-03 18:15:00,0.85645,0.85895,0.8563,0.8573,7866499999.0
2008-12-03 18:30:00,0.8573,0.8587,0.85695,0.85705,7856400002.0
2008-12-03 18:45:00,0.85705,0.85785,0.85685,0.85715,7516800000.0
2008-12-03 19:00:00,0.85715,0.8588,0.8571,0.8579,6186700000.0
2008-12-03 19:15:00,0.858,0.85875,0.8576,0.85855,3701000000.0
2008-12-03 19:30:00,0.8586,0.85895,0.85775,0.8589,4115200000.0
2008-12-03 19:45:00,0.8589,0.85925,0.8579,0.8583,4532800002.0
2008-12-03 20:00:00,0.85825,0.8594,0.85805,0.859,3865800000.0
2008-12-03 20:15:00,0.859,0.8593,0.85835,0.85905,3312000000.0
2008-12-03 20:30:00,0.859,0.8603,0.8587,0.8603,3424400000.0
2008-12-03 20:45:00,0.86025,0.8604,0.85875,0.85965,4781000002.0
2008-12-03 21:00:00,0.8597,0.8604,0.85915,0.85975,4526600000.0
2008-12-03 21:15:00,0.8598,0.8604,0.85945,0.86035,4661700000.0
2008-12-03 21:30:00,0.8604,0.86045,0.8588,0.8591,5441700001.0
2008-12-03 21:45:00,0.8591,0.85945,0.8586,0.8593,5201600000.0
2008-12-03 22:00:00,0.85945,0.85965,0.8579,0.8589,2890900000.0
2008-12-03 22:15:00,0.85885,0.8594,0.8585,0.8591,2160200000.0
2008-12-03 22:30:00,0.8591,0.85985,0.8584,0.85905,1779600000.0
2008-12-03 22:45:00,0.85905,0.8605,0.859,0.86025,2814600000.0
2008-12-03 23:00:00,0.86025,0.8605,0.85935,0.86025,2797700000.0
2008-12-03 23:15:00,0.8603,0.86045,0.85975,0.8598,1951800000.0
2008-12-03 23:30:00,0.8598,0.8602,0.8595,0.8598,1230600000.0
2008-12-03 23:45:00,0.86,0.8604,0.8596,0.86,1169800000.0
2008-12-04 00:00:00,0.86,0.86015,0.85885,0.85945,1202000000.0
2008-12-04 00:15:00,0.85945,0.85995,0.8594,0.85995,684900000.0
2008-12-04 00:30:00,0.86,0.8604,0.8594,0.8604,1093300000.0
2008-12-04 00:45:00,0.8604,0.8605,0.85995,0.86015,965800000.0
2008-12-04 01:00:00,0.86015,0.8604,0.85955,0.85985,1071800003.0
2008-12-04 01:15:00,0.85985,0.8599,0.8595,0.8596,1161600000.0
2008-12-04 01:30:00,0.8596,0.86005,0.85945,0.85995,1468200000.0
2008-12-04 01:45:00,0.86,0.8601,0.8592,0.8594,1696600000.0
2008-12-04 02:00:00,0.8594,0.86025,0.85915,0.8593,1406600001.0
2008-12-04 02:15:00,0.85935,0.8599,0.85925,0.8593,643800000.0
2008-12-04 02:30:00,0.8593,0.85965,0.8592,0.85965,1180800000.0
2008-12-04 02:45:00,0.85965,0.8603,0.85955,0.86,1394200000.0
2008-12-04 03:00:00,0.86005,0.8604,0.8597,0.85995,1316400000.0
2008-12-04 03:15:00,0.86,0.86035,0.85955,0.8601,990000000.0
2008-12-04 03:30:00,0.8601,0.86045,0.85985,0.8601,956800000.0
2008-12-04 03:45:00,0.8601,0.86035,0.8601,0.8601,914000000.0
2008-12-04 04:00:00,0.86015,0.8603,0.85984,0.85993,567200000.0
2008-12-04 04:15:00,0.8602,0.86035,0.8598,0.8602,649400000.0
2008-12-04 04:30:00,0.8602,0.8605,0.8602,0.86045,1424200000.0
2008-12-04 04:45:00,0.8605,0.8606,0.8602,0.86035,1539800000.0
2008-12-04 05:00:00,0.8604,0.8605,0.85935,0.8597,1257600000.0
2008-12-04 05:15:00,0.86,0.86025,0.8595,0.8601,889200000.0
2008-12-04 05:30:00,0.86005,0.8603,0.85935,0.86005,1342600001.0
2008-12-04 05:45:00,0.86005,0.86018,0.85931,0.85969,2450200000.0
2008-12-04 06:00:00,0.85974,0.86015,0.85929,0.85988,5600599996.0
2008-12-04 06:15:00,0.85988,0.86015,0.85926,0.86,6088600000.0
2008-12-04 06:30:00,0.86014,0.86048,0.85939,0.85971,5451600000.0
2008-12-04 06:45:00,0.85981,0.86078,0.85863,0.86018,4345400000.0
2008-12-04 07:00:00,0.8604,0.86151,0.85985,0.86083,4049200000.0
2008-12-04 07:15:00,0.86071,0.86077,0.85937,0.8601,4072700000.0
2008-12-04 07:30:00,0.86,0.86015,0.85923,0.86,3140400000.0
2008-12-04 07:45:00,0.85995,0.86035,0.85885,0.85895,1764800000.0
2008-12-04 08:00:00,0.85885,0.85985,0.85885,0.8595,2222000000.0
2008-12-04 08:15:00,0.8595,0.8607,0.8591,0.8596,4454800010.0
2008-12-04 08:30:00,0.85965,0.8601,0.859,0.85955,3322400025.0
2008-12-04 08:45:00,0.85955,0.86085,0.8594,0.8606,2874299999.0
2008-12-04 09:00:00,0.8605,0.8611,0.8598,0.8598,4530400000.0
2008-12-04 09:15:00,0.8599,0.8613,0.8596,0.8608,6098000000.0
2008-12-04 09:30:00,0.8608,0.86275,0.8608,0.8624,6604600000.0
2008-12-04 09:45:00,0.8624,0.863,0.8613,0.86155,8003200000.0
2008-12-04 10:00:00,0.8615,0.86295,0.8612,0.86165,6617570004.0
2008-12-04 10:15:00,0.86165,0.86335,0.86165,0.8629,7896058005.0
2008-12-04 10:30:00,0.8629,0.8661,0.8624,0.86485,10385650001.0
2008-12-04 10:45:00,0.86485,0.86745,0.86485,0.86695,13213800002.0
2008-12-04 11:00:00,0.86695,0.8675,0.8657,0.867,10430800002.0
2008-12-04 11:15:00,0.867,0.8671,0.86545,0.86585,10171100000.0
2008-12-04 11:30:00,0.86585,0.86775,0.8656,0.8662,7942400007.0
2008-12-04 11:45:00,0.86615,0.86755,0.86585,0.8668,9637100037.0
2008-12-04 12:00:00,0.8668,0.86713,0.86605,0.8669,7194200013.0
2008-12-04 12:15:00,0.86689,0.86765,0.86578,0.86759,8750300000.0
2008-12-04 12:30:00,0.86759,0.8688,0.86697,0.86856,10080900007.0
2008-12-04 12:45:00,0.86677,0.86925,0.86677,0.86803,8384700010.0
2008-12-04 13:00:00,0.86796,0.869,0.86785,0.8682,8661300003.0
2008-12-04 13:15:00,0.8682,0.8694,0.868,0.8683,8784400000.0
2008-12-04 13:30:00,0.8683,0.8683,0.8666,0.8674,8179999999.0
2008-12-04 13:45:00,0.86735,0.8674,0.8651,0.8658,5124499996.0
2008-12-04 14:00:00,0.8659,0.86678,0.8618,0.8642,10379500004.0
2008-12-04 14:15:00,0.86425,0.86535,0.8633,0.8653,12966200029.0
2008-12-04 14:30:00,0.86535,0.8665,0.8631,0.8631,9054400008.0
2008-12-04 14:45:00,0.8631,0.86495,0.8621,0.8628,12543619019.0
2008-12-04 15:00:00,0.8628,0.8635,0.8615,0.86235,13952400049.0
2008-12-04 15:15:00,0.8624,0.8646,0.862,0.8641,12809900043.0
2008-12-04 15:30:00,0.8641,0.8643,0.86285,0.86425,10343700033.0
2008-12-04 15:45:00,0.86425,0.8656,0.86405,0.86485,7150600000.0
2008-12-04 16:00:00,0.86485,0.8668,0.86475,0.8655,11310500031.0
2008-12-04 16:15:00,0.8655,0.86635,0.8645,0.8655,13080600026.0
2008-12-04 16:30:00,0.8655,0.8659,0.86415,0.86485,15476800017.0
2008-12-04 16:45:00,0.86485,0.86575,0.864,0.86525,14452100027.0
2008-12-04 17:00:00,0.86525,0.8669,0.8648,0.8669,15672900035.0
2008-12-04 17:15:00,0.8669,0.86705,0.86555,0.86595,12723300031.0
2008-12-04 17:30:00,0.866,0.86765,0.8656,0.86735,12265800026.0
2008-12-04 17:45:00,0.86735,0.8689,0.8655,0.86685,14233700027.0
2008-12-04 18:00:00,0.86685,0.8682,0.8666,0.8681,15510000016.0
2008-12-04 18:15:00,0.8681,0.8689,0.86655,0.86735,15775600027.0
2008-12-04 18:30:00,0.86745,0.868,0.86655,0.8678,11776000002.0
2008-12-04 18:45:00,0.8678,0.86845,0.86705,0.86795,9995400001.0
2008-12-04 19:00:00,0.86795,0.86815,0.86625,0.8664,7742500006.0
2008-12-04 19:15:00,0.8664,0.8679,0.86635,0.8667,6968400002.0
2008-12-04 19:30:00,0.86675,0.86725,0.86595,0.86725,5541600001.0
2008-12-04 19:45:00,0.8672,0.86845,0.86665,0.867,5715300003.0
2008-12-04 20:00:00,0.867,0.86745,0.8667,0.86725,5089200000.0
2008-12-04 20:15:00,0.8673,0.8689,0.86675,0.8676,6377600002.0
2008-12-04 20:30:00,0.8676,0.86865,0.8671,0.8684,5191000003.0
2008-12-04 20:45:00,0.8684,0.8689,0.86775,0.8678,5910500009.0
2008-12-04 21:00:00,0.86785,0.8686,0.86785,0.8679,6522200000.0
2008-12-04 21:15:00,0.8679,0.86805,0.8667,0.86705,7676199998.0
2008-12-04 21:30:00,0.867,0.86755,0.8663,0.86645,5736399998.0
2008-12-04 21:45:00,0.8665,0.86755,0.86615,0.8672,6596000000.0
2008-12-04 22:00:00,0.8672,0.86855,0.86605,0.8676,4500100000.0
2008-12-04 22:15:00,0.86765,0.8689,0.8673,0.8684,4468700003.0
2008-12-04 22:30:00,0.8684,0.86965,0.8681,0.8694,3767500000.0
2008-12-04 22:45:00,0.8694,0.87245,0.86925,0.87125,3448200000.0
2008-12-04 23:00:00,0.8712,0.8714,0.8703,0.87115,2195400001.0
2008-12-04 23:15:00,0.8711,0.8712,0.87015,0.87045,1321700000.0
2008-12-04 23:30:00,0.8705,0.8705,0.86975,0.86975,1100000001.0
2008-12-04 23:45:00,0.86975,0.87135,0.86975,0.87025,1472200000.0
2008-12-05 00:00:00,0.8703,0.8708,0.86835,0.86915,1079700000.0
2008-12-05 00:15:00,0.86895,0.87025,0.86875,0.86955,1580900000.0
2008-12-05 00:30:00,0.8695,0.8704,0.8693,0.8693,2222599999.0
2008-12-05 00:45:00,0.8695,0.8702,0.86915,0.8695,1745249997.0
2008-12-05 01:00:00,0.8695,0.86985,0.86875,0.86935,2315000000.0
2008-12-05 01:15:00,0.86935,0.8698,0.8693,0.86965,1337000000.0
2008-12-05 01:30:00,0.86965,0.87,0.86935,0.8696,1074600000.0
2008-12-05 01:45:00,0.8696,0.8704,0.86935,0.8698,445000000.0
2008-12-05 02:00:00,0.8698,0.8705,0.86955,0.86985,459800000.0
2008-12-05 02:15:00,0.86985,0.87035,0.86965,0.8702,378600000.0
2008-12-05 02:30:00,0.8702,0.87045,0.8694,0.8696,691500000.0
2008-12-05 02:45:00,0.8696,0.87005,0.8691,0.86955,838000000.0
2008-12-05 03:00:00,0.86955,0.8705,0.8694,0.8701,881400000.0
2008-12-05 03:15:00,0.8701,0.8705,0.8698,0.87015,952600004.0
2008-12-05 03:30:00,0.87025,0.8703,0.8699,0.86995,1399999997.0
2008-12-05 03:45:00,0.86995,0.8706,0.8699,0.87045,661500000.0
2008-12-05 04:00:00,0.87045,0.8708,0.87005,0.8701,1026700000.0
2008-12-05 04:15:00,0.8701,0.8704,0.87,0.87,456800000.0
2008-12-05 04:30:00,0.87,0.87,0.8691,0.86915,1060000000.0
2008-12-05 04:45:00,0.86915,0.8697,0.8691,0.86965,1061600000.0
2008-12-05 05:00:00,0.86965,0.8702,0.86935,0.8702,1907399997.0
2008-12-05 05:15:00,0.86995,0.87005,0.8696,0.86975,1301200000.0
2008-12-05 05:30:00,0.8698,0.87045,0.8696,0.8696,1276100000.0
2008-12-05 05:45:00,0.86945,0.86995,0.86915,0.8695,882600000.0
2008-12-05 06:00:00,0.8694,0.8695,0.8692,0.8693,1594600009.0
2008-12-05 06:15:00,0.8693,0.86975,0.86915,0.86975,1181000000.0
2008-12-05 06:30:00,0.86975,0.86975,0.8692,0.8695,848000000.0
2008-12-05 06:45:00,0.8695,0.8697,0.8688,0.86945,1043300000.0
2008-12-05 07:00:00,0.86945,0.8705,0.86945,0.86995,2389700000.0
2008-12-05 07:15:00,0.86995,0.87055,0.8698,0.87,1735000000.0
2008-12-05 07:30:00,0.87,0.8706,0.86935,0.86965,1280500000.0
2008-12-05 07:45:00,0.86965,0.8697,0.86905,0.8693,697400000.0
2008-12-05 08:00:00,0.8693,0.87025,0.86895,0.8695,1899400001.0
2008-12-05 08:15:00,0.8696,0.8704,0.8693,0.86935,1323599998.0
2008-12-05 08:30:00,0.8695,0.86965,0.8687,0.86925,1744600008.0
2008-12-05 08:45:00,0.8693,0.86995,0.86895,0.8698,2123600000.0
2008-12-05 09:00:00,0.8699,0.87205,0.8696,0.87105,2771400000.0
2008-12-05 09:15:00,0.87105,0.87145,0.8693,0.87105,3051500000.0
2008-12-05 09:30:00,0.871,0.87145,0.87075,0.87085,3276800000.0
2008-12-05 09:45:00,0.87085,0.87085,0.8686,0.86865,5570800000.0
2008-12-05 10:00:00,0.8687,0.8693,0.8673,0.86735,7096600000.0
2008-12-05 10:15:00,0.86735,0.8676,0.86635,0.86705,7101800000.0
2008-12-05 10:30:00,0.86705,0.8684,0.8668,0.86805,5908800000.0
2008-12-05 10:45:00,0.86805,0.86815,0.8675,0.86765,5669800000.0
2008-12-05 11:00:00,0.86765,0.8679,0.86755,0.8678,4880400000.0
2008-12-05 11:15:00,0.8678,0.86805,0.86725,0.8676,6862600000.0
2008-12-05 11:30:00,0.8676,0.86795,0.8669,0.86785,6815400000.0
2008-12-05 11:45:00,0.8679,0.86965,0.86745,0.8689,8847400000.0
2008-12-05 12:00:00,0.8689,0.8702,0.8688,0.8701,7693500000.0
2008-12-05 12:15:00,0.87005,0.8706,0.8697,0.87045,5835600000.0
2008-12-05 12:30:00,0.87045,0.87095,0.87035,0.8705,5576600000.0
2008-12-05 12:45:00,0.8705,0.87065,0.86855,0.8688,8085599999.0
2008-12-05 13:00:00,0.8688,0.86885,0.86575,0.8666,9667800000.0
2008-12-05 13:15:00,0.86655,0.86655,0.8643,0.8648,7600100000.0
2008-12-05 13:30:00,0.86485,0.8658,0.86465,0.8652,6327800000.0
2008-12-05 13:45:00,0.8652,0.8652,0.8642,0.86455,7812300003.0
2008-12-05 14:00:00,0.86455,0.86495,0.8637,0.86405,8284700003.0
2008-12-05 14:15:00,0.86405,0.86435,0.8628,0.8636,6625700002.0
2008-12-05 14:30:00,0.8636,0.86495,0.86345,0.8649,6545100006.0
2008-12-05 14:45:00,0.86485,0.8669,0.8648,0.86635,7420600012.0
2008-12-05 15:00:00,0.86635,0.8666,0.8655,0.8665,8732800009.0
2008-12-05 15:15:00,0.8665,0.86675,0.8655,0.86655,9190400010.0
2008-12-05 15:30:00,0.8666,0.86995,0.8649,0.869,7719200001.0
2008-12-05 15:45:00,0.869,0.8696,0.8658,0.8667,8480700002.0
2008-12-05 16:00:00,0.86675,0.86975,0.8666,0.8687,8676199998.0
2008-12-05 16:15:00,0.8687,0.8691,0.86775,0.8682,8428400000.0
2008-12-05 16:30:00,0.8682,0.8686,0.86685,0.8675,9566399998.0
2008-12-05 16:45:00,0.8675,0.86955,0.86745,0.869,8734400000.0
2008-12-05 17:00:00,0.869,0.87065,0.86895,0.87015,7278300000.0
2008-12-05 17:15:00,0.8702,0.87045,0.86935,0.8695,8406800001.0
2008-12-05 17:30:00,0.86945,0.87055,0.86925,0.87005,7114600000.0
2008-12-05 17:45:00,0.87005,0.87015,0.86925,0.87015,8788599998.0
2008-12-05 18:00:00,0.87015,0.87025,0.8692,0.8697,7711799999.0
2008-12-05 18:15:00,0.86975,0.86985,0.86715,0.8678,8090400001.0
2008-12-05 18:30:00,0.86785,0.8682,0.8661,0.8662,8922400002.0
2008-12-05 18:45:00,0.8663,0.8672,0.8654,0.86625,5903600000.0
2008-12-05 19:00:00,0.86635,0.86755,0.8656,0.8671,3960000000.0
2008-12-05 19:15:00,0.8671,0.86745,0.86575,0.8668,4559400000.0
2008-12-05 19:30:00,0.8668,0.86725,0.866,0.86615,2499200000.0
2008-12-05 19:45:00,0.86615,0.8668,0.86545,0.86675,3278800000.0
2008-12-05 20:00:00,0.8668,0.86795,0.8663,0.86735,3407000000.0
2008-12-05 20:15:00,0.86735,0.86805,0.86615,0.8666,3630200000.0
2008-12-05 20:30:00,0.8666,0.8666,0.86525,0.86615,2793200000.0
2008-12-05 20:45:00,0.86615,0.86615,0.86355,0.86415,4480200000.0
2008-12-05 21:00:00,0.86415,0.86475,0.8639,0.86435,2808200000.0
2008-12-05 21:15:00,0.86435,0.86545,0.8626,0.86305,3594400000.0
2008-12-05 21:30:00,0.86305,0.8633,0.86115,0.8622,4525200000.0
2008-12-05 21:45:00,0.8622,0.86385,0.86205,0.86325,4799000000.0
2008-12-05 22:00:00,0.86325,0.8635,0.862,0.8629,2182400000.0
2008-12-05 22:15:00,0.8629,0.8636,0.8629,0.86345,1363400000.0
2008-12-05 22:30:00,0.86345,0.8637,0.86245,0.86275,1472200000.0
2008-12-05 22:45:00,0.8628,0.8633,0.8625,0.86265,919200000.0
2008-12-05 23:00:00,0.86265,0.8631,0.8624,0.86285,526600000.0
2008-12-05 23:15:00,0.8629,0.86325,0.86195,0.862,951799999.0
2008-12-05 23:30:00,0.86205,0.865,0.86195,0.86495,1073400000.0
2008-12-05 23:45:00,0.8649,0.86675,0.86435,0.86565,3157999990.0
2008-12-08 00:00:00,0.86345,0.8637,0.86249,0.8632,484200000.0
2008-12-08 00:15:00,0.86342,0.86395,0.86315,0.86375,581000000.0
2008-12-08 00:30:00,0.86375,0.8641,0.8636,0.8637,443600000.0
2008-12-08 00:45:00,0.86347,0.86425,0.86343,0.8637,1053000000.0
2008-12-08 01:00:00,0.8637,0.86585,0.8636,0.8649,680800000.0
2008-12-08 01:15:00,0.8649,0.86575,0.86465,0.86495,877400000.0
2008-12-08 01:30:00,0.86485,0.86585,0.86485,0.86565,1025200000.0
2008-12-08 01:45:00,0.86565,0.86575,0.86517,0.8656,587000000.0
2008-12-08 02:00:00,0.8656,0.8658,0.8656,0.8656,560200000.0
2008-12-08 02:15:00,0.8656,0.86595,0.86515,0.8655,1270400000.0
2008-12-08 02:30:00,0.8655,0.8668,0.865,0.86645,2284800000.0
2008-12-08 02:45:00,0.86645,0.86695,0.86605,0.86655,1876200000.0
2008-12-08 03:00:00,0.8666,0.86685,0.8658,0.86605,1858600000.0
2008-12-08 03:15:00,0.8661,0.8667,0.866,0.866,2233400000.0
2008-12-08 03:30:00,0.866,0.86635,0.8655,0.866,2575999999.0
2008-12-08 03:45:00,0.866,0.8662,0.8652,0.8656,2910200000.0
2008-12-08 04:00:00,0.8656,0.86585,0.8652,0.8653,1699400000.0
2008-12-08 04:15:00,0.8653,0.86545,0.8648,0.8651,1727800000.0
2008-12-08 04:30:00,0.8651,0.86585,0.865,0.8655,1373800000.0
2008-12-08 04:45:00,0.86555,0.86615,0.8652,0.86555,5151400004.0
2008-12-08 05:00:00,0.86555,0.86585,0.8649,0.8657,1179400000.0
2008-12-08 05:15:00,0.86565,0.8661,0.8654,0.8658,1802400000.0
2008-12-08 05:30:00,0.8658,0.86645,0.86555,0.86585,3857200000.0
2008-12-08 05:45:00,0.8658,0.86625,0.86515,0.8659,4299199896.0
2008-12-08 06:00:00,0.8659,0.86695,0.86555,0.8669,3030000001.0
2008-12-08 06:15:00,0.86695,0.8671,0.86565,0.86625,2478200000.0
2008-12-08 06:30:00,0.86625,0.86685,0.86622,0.8664,1545800002.0
2008-12-08 06:45:00,0.8664,0.8664,0.86535,0.8658,2575800000.0
2008-12-08 07:00:00,0.86585,0.8662,0.86545,0.86605,3540600010.0
2008-12-08 07:15:00,0.86605,0.86605,0.8653,0.8653,2301400016.0
2008-12-08 07:30:00,0.8653,0.8663,0.8653,0.8658,851800000.0
2008-12-08 07:45:00,0.86585,0.8665,0.8656,0.8661,2982599998.0
2008-12-08 08:00:00,0.8661,0.8669,0.8636,0.86375,3323999993.0
2008-12-08 08:15:00,0.86375,0.8655,0.8637,0.8646,3747800000.0
2008-12-08 08:30:00,0.86465,0.86465,0.8636,0.8638,4963599995.0
2008-12-08 08:45:00,0.8638,0.86445,0.8637,0.8637,1880500000.0
2008-12-08 09:00:00,0.8637,0.86425,0.86295,0.8635,3417400012.0
2008-12-08 09:15:00,0.8635,0.8655,0.86265,0.86455,3645600000.0
2008-12-08 09:30:00,0.86455,0.865,0.8617,0.8618,4928400000.0
2008-12-08 09:45:00,0.8618,0.86285,0.86045,0.86085,6250000000.0
2008-12-08 10:00:00,0.8608,0.86145,0.859,0.85985,6110400000.0
2008-12-08 10:15:00,0.85985,0.86085,0.85905,0.85925,6230400000.0
2008-12-08 10:30:00,0.85925,0.86005,0.85775,0.8596,6286900000.0
2008-12-08 10:45:00,0.8596,0.86075,0.8594,0.85995,5848500001.0
2008-12-08 11:00:00,0.8599,0.86015,0.8578,0.8586,6146500000.0
2008-12-08 11:15:00,0.85855,0.85965,0.85795,0.8589,6682600000.0
2008-12-08 11:30:00,0.8589,0.86065,0.85855,0.8596,5253099999.0
2008-12-08 11:45:00,0.85955,0.8622,0.85955,0.86135,6933500003.0
2008-12-08 12:00:00,0.86135,0.8634,0.861,0.8624,6710400000.0
2008-12-08 12:15:00,0.8624,0.86395,0.8623,0.8638,6167400005.0
2008-12-08 12:30:00,0.86375,0.8652,0.8636,0.86405,5938600000.0
2008-12-08 12:45:00,0.86405,0.86455,0.86255,0.8636,5499800000.0
2008-12-08 13:00:00,0.86365,0.86385,0.86245,0.8634,5819200000.0
2008-12-08 13:15:00,0.8634,0.8635,0.8625,0.86265,4334800002.0
2008-12-08 13:30:00,0.86265,0.8637,0.86265,0.86345,3451000000.0
2008-12-08 13:45:00,0.86345,0.8637,0.86255,0.86265,3864400000.0
2008-12-08 14:00:00,0.8627,0.86345,0.86245,0.8633,5819100000.0
2008-12-08 14:15:00,0.8633,0.8661,0.8627,0.866,6983000012.0
2008-12-08 14:30:00,0.86605,0.8669,0.86465,0.86515,9605800021.0
2008-12-08 14:45:00,0.86515,0.8659,0.86495,0.86525,7969200042.0
2008-12-08 15:00:00,0.8652,0.86565,0.86485,0.865,9786200022.0
2008-12-08 15:15:00,0.86495,0.8663,0.86495,0.86595,10568100037.0
2008-12-08 15:30:00,0.86595,0.86665,0.8656,0.86635,10227100030.0
2008-12-08 15:45:00,0.86635,0.8668,0.8658,0.86655,12370300045.0
2008-12-08 16:00:00,0.86655,0.8672,0.8657,0.86705,8848800019.0
2008-12-08 16:15:00,0.86705,0.8694,0.86705,0.8685,6860100001.0
2008-12-08 16:30:00,0.8685,0.8694,0.8678,0.86785,10584800002.0
2008-12-08 16:45:00,0.86785,0.87195,0.8676,0.87065,10451000004.0
2008-12-08 17:00:00,0.8706,0.87185,0.86975,0.8702,7517300001.0
2008-12-08 17:15:00,0.87025,0.8706,0.86945,0.87025,6045400000.0
2008-12-08 17:30:00,0.87025,0.87185,0.86995,0.8713,5970899999.0
2008-12-08 17:45:00,0.87135,0.87215,0.86955,0.8698,6547199999.0
2008-12-08 18:00:00,0.8698,0.87095,0.86975,0.87065,7087099995.0
2008-12-08 18:15:00,0.87065,0.87195,0.8705,0.8717,6029400004.0
2008-12-08 18:30:00,0.8717,0.8738,0.8717,0.873,8336300007.0
2008-12-08 18:45:00,0.873,0.87345,0.87195,0.87265,6349700002.0
2008-12-08 19:00:00,0.8727,0.87315,0.8721,0.87225,9264600007.0
2008-12-08 19:15:00,0.87225,0.87275,0.87175,0.87205,4644600001.0
2008-12-08 19:30:00,0.872,0.872,0.87065,0.87155,4847199995.0
2008-12-08 19:45:00,0.87155,0.8725,0.87155,0.87205,5209300001.0
2008-12-08 20:00:00,0.8721,0.87245,0.8714,0.87155,2924000000.0
2008-12-08 20:15:00,0.8716,0.87165,0.8708,0.8713,3809700000.0
2008-12-08 20:30:00,0.8713,0.87175,0.8707,0.8709,3391800000.0
2008-12-08 20:45:00,0.8709,0.8709,0.86915,0.86925,3663300000.0
2008-12-08 21:00:00,0.86925,0.8701,0.8687,0.8691,4912800000.0
2008-12-08 21:15:00,0.86915,0.86925,0.8681,0.8682,4037500000.0
2008-12-08 21:30:00,0.8682,0.86905,0.8681,0.8685,2994600000.0
2008-12-08 21:45:00,0.8685,0.8686,0.8665,0.86655,3661200000.0
2008-12-08 22:00:00,0.86655,0.86745,0.8661,0.8665,3831399996.0
2008-12-08 22:15:00,0.86655,0.86795,0.86635,0.8675,2143000000.0
2008-12-08 22:30:00,0.8677,0.8684,0.86685,0.86725,2007500000.0
2008-12-08 22:45:00,0.86725,0.8682,0.86625,0.8676,2584900000.0
2008-12-08 23:00:00,0.86765,0.8679,0.867,0.8673,1518800000.0
2008-12-08 23:15:00,0.86719,0.8688,0.86711,0.8686,2137900000.0
2008-12-08 23:30:00,0.8686,0.86915,0.8683,0.86865,1600799996.0
2008-12-08 23:45:00,0.8687,0.86965,0.8686,0.86895,2142599997.0
2008-12-09 00:00:00,0.86895,0.8691,0.86835,0.8686,1043999998.0
2008-12-09 00:15:00,0.86865,0.8688,0.8684,0.86875,1281399998.0
2008-12-09 00:30:00,0.8688,0.86915,0.8678,0.86827,1465700000.0
2008-12-09 00:45:00,0.86847,0.86875,0.86824,0.8684,731200000.0
2008-12-09 01:00:00,0.8684,0.86865,0.8674,0.8684,1257949994.0
2008-12-09 01:15:00,0.8684,0.86875,0.868,0.8681,1140000000.0
2008-12-09 01:30:00,0.8681,0.86855,0.8675,0.86793,1523099999.0
2008-12-09 01:45:00,0.86787,0.86848,0.86757,0.8684,936000000.0
2008-12-09 02:00:00,0.86815,0.8688,0.8681,0.8687,2388400000.0
2008-12-09 02:15:00,0.8687,0.8687,0.8683,0.8684,974600000.0
2008-12-09 02:30:00,0.8684,0.8687,0.86729,0.8684,1575100003.0
2008-12-09 02:45:00,0.8684,0.8684,0.8672,0.86765,1560900000.0
2008-12-09 03:00:00,0.8676,0.8684,0.86715,0.8684,1561100000.0
2008-12-09 03:15:00,0.8677,0.8684,0.86677,0.86745,1238200000.0
2008-12-09 03:30:00,0.86765,0.8684,0.8671,0.8673,2193300013.0
2008-12-09 03:45:00,0.8673,0.8684,0.8671,0.86745,3921600056.0
2008-12-09 04:00:00,0.86745,0.86755,0.8671,0.86735,2136500000.0
2008-12-09 04:15:00,0.86745,0.86785,0.86725,0.8677,3360799999.0
2008-12-09 04:30:00,0.8676,0.8677,0.86705,0.8674,1144899999.0
2008-12-09 04:45:00,0.8674,0.8674,0.86666,0.8671,1037800001.0
2008-12-09 05:00:00,0.8671,0.8676,0.8671,0.8673,1861999994.0
2008-12-09 05:15:00,0.8673,0.8675,0.8672,0.8673,1255199998.0
2008-12-09 05:30:00,0.86694,0.8674,0.86673,0.86735,1641350001.0
2008-12-09 05:45:00,0.86735,0.86765,0.86675,0.8673,2608999999.0
2008-12-09 06:00:00,0.8673,0.8675,0.867,0.8673,2087600000.0
2008-12-09 06:15:00,0.8673,0.86775,0.86676,0.867,3993900013.0
2008-12-09 06:30:00,0.86705,0.86765,0.86682,0.867,3208900000.0
2008-12-09 06:45:00,0.867,0.8678,0.867,0.8673,5110000008.0
2008-12-09 07:00:00,0.8673,0.86735,0.86665,0.867,5877400126.0
2008-12-09 07:15:00,0.867,0.86705,0.86635,0.8668,1633000002.0
2008-12-09 07:30:00,0.8668,0.8677,0.8667,0.8671,5246699981.0
2008-12-09 07:45:00,0.8671,0.86875,0.867,0.86815,4540699959.0
2008-12-09 08:00:00,0.8681,0.86825,0.867,0.8677,3053999998.0
2008-12-09 08:15:00,0.8677,0.86775,0.867,0.8675,2190100001.0
2008-12-09 08:30:00,0.8675,0.8678,0.86745,0.8675,1347400000.0
2008-12-09 08:45:00,0.8675,0.86855,0.86715,0.86775,2750600037.0
2008-12-09 09:00:00,0.8678,0.8693,0.86775,0.8685,5617000045.0
2008-12-09 09:15:00,0.86845,0.869,0.8679,0.86855,2701199997.0
2008-12-09 09:30:00,0.8685,0.86925,0.868,0.8689,3852100008.0
2008-12-09 09:45:00,0.8689,0.8702,0.8686,0.8688,5658800008.0
2008-12-09 10:00:00,0.8688,0.86915,0.8675,0.8679,6318600014.0
2008-12-09 10:15:00,0.8679,0.86915,0.86765,0.8687,12212100012.0
2008-12-09 10:30:00,0.86875,0.8698,0.86835,0.86855,11039400015.0
2008-12-09 10:45:00,0.86855,0.8717,0.86785,0.8698,10235400018.0
2008-12-09 11:00:00,0.8698,0.87185,0.86965,0.87155,12093400003.0
2008-12-09 11:15:00,0.87155,0.8725,0.87,0.87055,13801321021.0
2008-12-09 11:30:00,0.8706,0.87255,0.8705,0.87205,6774400002.0
2008-12-09 11:45:00,0.87205,0.8721,0.86945,0.87,8179911996.0
2008-12-09 12:00:00,0.8699,0.87145,0.8694,0.8705,9846100002.0
2008-12-09 12:15:00,0.8705,0.87075,0.86905,0.86905,10831399998.0
2008-12-09 12:30:00,0.86905,0.8697,0.8687,0.8689,8637600000.0
2008-12-09 12:45:00,0.8689,0.8692,0.86825,0.86865,7052299999.0
2008-12-09 13:00:00,0.8687,0.8692,0.86815,0.86885,9764700001.0
2008-12-09 13:15:00,0.8688,0.86975,0.8686,0.8691,11266300002.0
2008-12-09 13:30:00,0.8691,0.8691,0.868,0.86825,8959800002.0
2008-12-09 13:45:00,0.8683,0.86975,0.8682,0.86975,9761000001.0
2008-12-09 14:00:00,0.86975,0.87055,0.86965,0.87055,7780499973.0
2008-12-09 14:15:00,0.87055,0.87145,0.8704,0.87095,6223999976.0
2008-12-09 14:30:00,0.87085,0.87185,0.87055,0.8718,7243499989.0
2008-12-09 14:45:00,0.87185,0.8721,0.8707,0.87095,7208199982.0
2008-12-09 15:00:00,0.8709,0.87145,0.8705,0.8708,8774199995.0
2008-12-09 15:15:00,0.8708,0.87245,0.87025,0.8724,9435899999.0
2008-12-09 15:30:00,0.8724,0.8728,0.87165,0.8721,9416099999.0
2008-12-09 15:45:00,0.8721,0.87285,0.8716,0.8721,7727800000.0
2008-12-09 16:00:00,0.8721,0.87255,0.8706,0.87185,10103900000.0
2008-12-09 16:15:00,0.87185,0.8734,0.8716,0.87335,8925700000.0
2008-12-09 16:30:00,0.87335,0.87385,0.87285,0.8729,7826499999.0
2008-12-09 16:45:00,0.8729,0.87475,0.87245,0.8747,8646000000.0
2008-12-09 17:00:00,0.8747,0.8753,0.8735,0.8739,9201099997.0
2008-12-09 17:15:00,0.8739,0.87405,0.873,0.8736,10289599993.0
2008-12-09 17:30:00,0.8736,0.87395,0.872,0.8723,11010600000.0
2008-12-09 17:45:00,0.87225,0.8724,0.87115,0.8712,10591499998.0
2008-12-09 18:00:00,0.87125,0.8733,0.87125,0.8727,10027299996.0
2008-12-09 18:15:00,0.8727,0.87365,0.87245,0.87335,9109800000.0
2008-12-09 18:30:00,0.87335,0.87495,0.87335,0.8748,9454299994.0
2008-12-09 18:45:00,0.87475,0.8761,0.8746,0.87545,6531500002.0
2008-12-09 19:00:00,0.87545,0.87605,0.8752,0.8759,5687100000.0
2008-12-09 19:15:00,0.8759,0.8761,0.87525,0.87595,7937299999.0
2008-12-09 19:30:00,0.87595,0.8761,0.87535,0.87585,5882800000.0
2008-12-09 19:45:00,0.8759,0.87615,0.8751,0.87575,4788500000.0
2008-12-09 20:00:00,0.87575,0.87585,0.87435,0.8752,5943800000.0
2008-12-09 20:15:00,0.8753,0.8753,0.87435,0.87465,5186700000.0
2008-12-09 20:30:00,0.87465,0.87505,0.8742,0.87435,4668300000.0
2008-12-09 20:45:00,0.87435,0.87495,0.87395,0.8747,4366700000.0
2008-12-09 21:00:00,0.8747,0.8751,0.8736,0.87445,6667999999.0
2008-12-09 21:15:00,0.8745,0.87475,0.8728,0.87385,4947346007.0
2008-12-09 21:30:00,0.87385,0.8755,0.8734,0.8753,3492599998.0
2008-12-09 21:45:00,0.87535,0.87585,0.87495,0.87545,3824299997.0
2008-12-09 22:00:00,0.87545,0.87585,0.87505,0.8758,2606800000.0
2008-12-09 22:15:00,0.8758,0.8759,0.87535,0.8756,1535000000.0
2008-12-09 22:30:00,0.87555,0.876,0.8755,0.8758,2292600000.0
2008-12-09 22:45:00,0.8758,0.87645,0.8757,0.87635,1643600000.0
2008-12-09 23:00:00,0.8764,0.8765,0.8756,0.87565,1577300000.0
2008-12-09 23:15:00,0.87565,0.8765,0.87555,0.87575,1303299999.0
2008-12-09 23:30:00,0.87575,0.87605,0.8755,0.87595,836800000.0
2008-12-09 23:45:00,0.87595,0.87665,0.8752,0.8763,1339306000.0
2008-12-10 00:00:00,0.87605,0.87685,0.87525,0.87685,725050000.0
2008-12-10 00:15:00,0.87685,0.87685,0.8754,0.87645,748449999.0
2008-12-10 00:30:00,0.87645,0.8766,0.87525,0.876,757000000.0
2008-12-10 00:45:00,0.876,0.8764,0.8757,0.8757,1097600007.0
2008-12-10 01:00:00,0.8758,0.8761,0.8757,0.8758,2031400018.0
2008-12-10 01:15:00,0.87585,0.876,0.8754,0.8755,1794000000.0
2008-12-10 01:30:00,0.8755,0.876,0.8755,0.8757,666200000.0
2008-12-10 01:45:00,0.8757,0.87605,0.8756,0.87595,705200000.0
2008-12-10 02:00:00,0.876,0.87665,0.87555,0.8759,1945900001.0
2008-12-10 02:15:00,0.8759,0.87625,0.87575,0.87595,1608799999.0
2008-12-10 02:30:00,0.87595,0.8765,0.8759,0.87605,1043600000.0
2008-12-10 02:45:00,0.87605,0.8764,0.87565,0.87615,1656400000.0
2008-12-10 03:00:00,0.8762,0.8762,0.8752,0.87525,1323700000.0
2008-12-10 03:15:00,0.87525,0.8764,0.87525,0.8759,1492200000.0
2008-12-10 03:30:00,0.8759,0.8766,0.8757,0.8759,1139600000.0
2008-12-10 03:45:00,0.87585,0.8763,0.87575,0.876,972000000.0
2008-12-10 04:00:00,0.876,0.87645,0.87535,0.87555,2076000003.0
2008-12-10 04:15:00,0.8756,0.87615,0.8754,0.8761,1255599999.0
2008-12-10 04:30:00,0.8761,0.87615,0.8755,0.8758,1510000000.0
2008-12-10 04:45:00,0.8758,0.87605,0.87565,0.87575,776000006.0
2008-12-10 05:00:00,0.87575,0.876,0.8754,0.8755,1149000003.0
2008-12-10 05:15:00,0.8755,0.8759,0.8754,0.8757,755900000.0
2008-12-10 05:30:00,0.87565,0.87675,0.8754,0.8766,1357200000.0
2008-12-10 05:45:00,0.8767,0.8769,0.8762,0.87675,1083800000.0
2008-12-10 06:00:00,0.87675,0.87685,0.87615,0.8765,1791000008.0
2008-12-10 06:15:00,0.8765,0.8768,0.87615,0.8763,683600000.0
2008-12-10 06:30:00,0.8763,0.8764,0.8757,0.87605,1161200000.0
2008-12-10 06:45:00,0.87605,0.87625,0.8757,0.8757,1404000000.0
2008-12-10 07:00:00,0.87575,0.87625,0.87575,0.87595,962200000.0
2008-12-10 07:15:00,0.8759,0.8764,0.8758,0.8762,1040600001.0
2008-12-10 07:30:00,0.8762,0.8763,0.87575,0.876,1025700000.0
2008-12-10 07:45:00,0.8761,0.8763,0.8757,0.8762,1162800000.0
2008-12-10 08:00:00,0.87625,0.87635,0.8754,0.8757,2073600004.0
2008-12-10 08:15:00,0.8757,0.8757,0.8752,0.8754,856975000.0
2008-12-10 08:30:00,0.8754,0.87565,0.8748,0.8751,1715800000.0
2008-12-10 08:45:00,0.8751,0.8753,0.8748,0.87505,1474743998.0
2008-12-10 09:00:00,0.87505,0.8768,0.875,0.8754,2815400000.0
2008-12-10 09:15:00,0.87545,0.87545,0.87405,0.8746,3446209000.0
2008-12-10 09:30:00,0.8746,0.8756,0.87415,0.8742,3445100000.0
2008-12-10 09:45:00,0.87425,0.87675,0.8742,0.87635,3835600000.0
2008-12-10 10:00:00,0.8764,0.8764,0.8752,0.8758,3771400000.0
2008-12-10 10:15:00,0.8759,0.8761,0.87425,0.87425,3918700000.0
2008-12-10 10:30:00,0.8743,0.87515,0.8742,0.8745,5993700000.0
2008-12-10 10:45:00,0.87445,0.8752,0.8738,0.87395,5960800000.0
2008-12-10 11:00:00,0.87395,0.87785,0.87385,0.8775,6070500000.0
2008-12-10 11:15:00,0.87745,0.8775,0.87565,0.87575,5866800000.0
2008-12-10 11:30:00,0.87575,0.87605,0.87475,0.87485,4335600000.0
2008-12-10 11:45:00,0.87485,0.87545,0.8747,0.8751,6253600000.0
2008-12-10 12:00:00,0.8751,0.8759,0.87495,0.875,4493300000.0
2008-12-10 12:15:00,0.8751,0.87555,0.87475,0.87485,5546600000.0
2008-12-10 12:30:00,0.87485,0.8749,0.87265,0.87325,5783360000.0
2008-12-10 12:45:00,0.87325,0.87465,0.87305,0.87455,4122800000.0
2008-12-10 13:00:00,0.87465,0.8749,0.8743,0.8744,6494900001.0
2008-12-10 13:15:00,0.8744,0.87485,0.8742,0.87435,5075599999.0
2008-12-10 13:30:00,0.87435,0.8749,0.87315,0.8738,6190299999.0
2008-12-10 13:45:00,0.8738,0.87405,0.87265,0.87275,6093900000.0
2008-12-10 14:00:00,0.8727,0.87335,0.87245,0.87335,6845200000.0
2008-12-10 14:15:00,0.87335,0.8738,0.87315,0.8737,3780800000.0
2008-12-10 14:30:00,0.8737,0.8747,0.87345,0.8745,5074400000.0
2008-12-10 14:45:00,0.87445,0.8762,0.8739,0.87425,7340100000.0
2008-12-10 15:00:00,0.87425,0.8747,0.87315,0.87315,6701200000.0
2008-12-10 15:15:00,0.8732,0.8743,0.8731,0.8743,6881999999.0
2008-12-10 15:30:00,0.8743,0.87545,0.87325,0.8742,7144300000.0
2008-12-10 15:45:00,0.8742,0.87635,0.8742,0.87635,6985000000.0
2008-12-10 16:00:00,0.8764,0.8778,0.87615,0.87715,8224500000.0
2008-12-10 16:15:00,0.87715,0.87745,0.87655,0.87655,7703900001.0
2008-12-10 16:30:00,0.87655,0.87795,0.87655,0.8772,9633500000.0
2008-12-10 16:45:00,0.87725,0.8784,0.877,0.878,10000999999.0
2008-12-10 17:00:00,0.878,0.87825,0.8766,0.8773,9036399997.0
2008-12-10 17:15:00,0.8773,0.8787,0.8772,0.87825,7881200000.0
2008-12-10 17:30:00,0.8782,0.8787,0.87515,0.87515,9519000000.0
2008-12-10 17:45:00,0.8752,0.8763,0.87465,0.87625,6739299998.0
2008-12-10 18:00:00,0.87625,0.87635,0.8754,0.87625,6884400002.0
2008-12-10 18:15:00,0.8763,0.87675,0.87515,0.8764,9880800002.0
2008-12-10 18:30:00,0.8764,0.8778,0.8763,0.87695,7966300000.0
2008-12-10 18:45:00,0.877,0.8784,0.8768,0.8783,7297800000.0
2008-12-10 19:00:00,0.8783,0.88,0.8773,0.87775,6860500000.0
2008-12-10 19:15:00,0.87775,0.8781,0.8761,0.8763,5277900000.0
2008-12-10 19:30:00,0.87625,0.8764,0.8758,0.8762,4367000000.0
2008-12-10 19:45:00,0.8762,0.8771,0.87585,0.87705,3255300001.0
2008-12-10 20:00:00,0.87705,0.87785,0.87635,0.87765,5146200000.0
2008-12-10 20:15:00,0.87765,0.87905,0.87735,0.8782,4077100000.0
2008-12-10 20:30:00,0.8782,0.8795,0.87805,0.87925,4370800000.0
2008-12-10 20:45:00,0.87925,0.88035,0.87875,0.8798,4088799996.0
2008-12-10 21:00:00,0.8798,0.88225,0.8795,0.88145,4726100000.0
2008-12-10 21:15:00,0.88145,0.88145,0.87995,0.88105,3804600000.0
2008-12-10 21:30:00,0.881,0.88105,0.88,0.8805,4426100000.0
2008-12-10 21:45:00,0.8805,0.8806,0.87935,0.88045,4125900000.0
2008-12-10 22:00:00,0.88045,0.8806,0.8795,0.87995,2423900000.0
2008-12-10 22:15:00,0.87995,0.8801,0.87875,0.8793,2363792000.0
2008-12-10 22:30:00,0.8793,0.8798,0.87865,0.87925,1699800000.0
2008-12-10 22:45:00,0.87925,0.87955,0.8788,0.87955,2155900000.0
2008-12-10 23:00:00,0.8796,0.88035,0.87895,0.87925,2555800000.0
2008-12-10 23:15:00,0.87925,0.88055,0.8791,0.87915,1378400000.0
2008-12-10 23:30:00,0.87915,0.88095,0.87915,0.8804,1464900000.0
2008-12-10 23:45:00,0.88045,0.88085,0.8801,0.88045,1004200000.0
2008-12-11 00:00:00,0.88045,0.8805,0.8794,0.8796,598800000.0
2008-12-11 00:15:00,0.8796,0.88005,0.8791,0.87965,497800002.0
2008-12-11 00:30:00,0.8796,0.87965,0.87885,0.879,986199978.0
2008-12-11 00:45:00,0.87895,0.87976,0.8789,0.87955,548800000.0
2008-12-11 01:00:00,0.87955,0.88015,0.87895,0.88015,1383599998.0
2008-12-11 01:15:00,0.88015,0.8804,0.87905,0.8794,1316400009.0
2008-12-11 01:30:00,0.87935,0.8798,0.87935,0.87935,937200001.0
2008-12-11 01:45:00,0.87935,0.87965,0.8788,0.87935,1811000004.0
2008-12-11 02:00:00,0.87935,0.87955,0.8789,0.87945,2695599999.0
2008-12-11 02:15:00,0.8795,0.87965,0.87855,0.8793,1233300000.0
2008-12-11 02:30:00,0.8793,0.8798,0.87835,0.87875,1765600000.0
2008-12-11 02:45:00,0.87875,0.87915,0.8782,0.8787,2694800000.0
2008-12-11 03:00:00,0.87875,0.8793,0.87855,0.87895,1158400000.0
2008-12-11 03:15:00,0.879,0.87935,0.8788,0.87925,1101400000.0
2008-12-11 03:30:00,0.8792,0.87955,0.87855,0.87905,1913200000.0
2008-12-11 03:45:00,0.87905,0.8793,0.8783,0.8793,2728600004.0
2008-12-11 04:00:00,0.8793,0.87945,0.87835,0.87845,1502800001.0
2008-12-11 04:15:00,0.8785,0.87865,0.87745,0.87845,2200800000.0
2008-12-11 04:30:00,0.87845,0.87845,0.8777,0.87825,1291600000.0
2008-12-11 04:45:00,0.8783,0.8784,0.8772,0.8774,1414140000.0
2008-12-11 05:00:00,0.87735,0.87785,0.8773,0.8776,1175800000.0
2008-12-11 05:15:00,0.8776,0.8779,0.8772,0.8775,1528323999.0
2008-12-11 05:30:00,0.8775,0.87825,0.8775,0.8779,1256600000.0
2008-12-11 05:45:00,0.8779,0.878,0.8774,0.87745,743400000.0
2008-12-11 06:00:00,0.8774,0.8776,0.87675,0.8772,1605480000.0
2008-12-11 06:15:00,0.87725,0.8776,0.877,0.8775,901600000.0
2008-12-11 06:30:00,0.8775,0.87805,0.87735,0.8777,1974600000.0
2008-12-11 06:45:00,0.8777,0.87775,0.8771,0.8772,1166800000.0
2008-12-11 07:00:00,0.8772,0.87765,0.8767,0.877,1133400000.0
2008-12-11 07:15:00,0.877,0.87875,0.8767,0.8776,2410500000.0
2008-12-11 07:30:00,0.8775,0.878,0.8761,0.877,6639600026.0
2008-12-11 07:45:00,0.8769,0.8786,0.8767,0.87805,4274200000.0
2008-12-11 08:00:00,0.8781,0.8784,0.87625,0.8772,6378199999.0
2008-12-11 08:15:00,0.87725,0.87835,0.8769,0.8778,4510600002.0
2008-12-11 08:30:00,0.8777,0.8785,0.8772,0.87815,4647699999.0
2008-12-11 08:45:00,0.8782,0.87905,0.87735,0.87825,4079200000.0
2008-12-11 09:00:00,0.8782,0.87895,0.87765,0.87865,2868900002.0
2008-12-11 09:15:00,0.87865,0.8793,0.87785,0.87825,4806400000.0
2008-12-11 09:30:00,0.8783,0.8785,0.8766,0.87785,5156900001.0
2008-12-11 09:45:00,0.87795,0.878,0.87625,0.87655,5088400000.0
2008-12-11 10:00:00,0.87655,0.87805,0.87605,0.8774,4703100000.0
2008-12-11 10:15:00,0.8774,0.87745,0.8768,0.877,3964300001.0
2008-12-11 10:30:00,0.87705,0.87875,0.8767,0.87775,7426300000.0
2008-12-11 10:45:00,0.87775,0.8783,0.877,0.87705,6718899999.0
2008-12-11 11:00:00,0.877,0.8779,0.87695,0.87785,6766400000.0
2008-12-11 11:15:00,0.87785,0.87815,0.87655,0.87655,7799500000.0
2008-12-11 11:30:00,0.87655,0.87795,0.87655,0.87725,7313700000.0
2008-12-11 11:45:00,0.87725,0.87955,0.8772,0.8789,7617200002.0
2008-12-11 12:00:00,0.8788,0.8795,0.8778,0.878,6403999998.0
2008-12-11 12:15:00,0.878,0.8791,0.87705,0.8787,7523199999.0
2008-12-11 12:30:00,0.8788,0.87895,0.8769,0.87865,8160400001.0
2008-12-11 12:45:00,0.8787,0.87915,0.878,0.87885,7658300000.0
2008-12-11 13:00:00,0.87885,0.8812,0.8782,0.8811,8782000000.0
2008-12-11 13:15:00,0.8811,0.88205,0.88055,0.882,7546900000.0
2008-12-11 13:30:00,0.882,0.8836,0.88155,0.88335,7916700000.0
2008-12-11 13:45:00,0.8834,0.8836,0.88285,0.88305,6533800000.0
2008-12-11 14:00:00,0.88305,0.8839,0.883,0.88335,5602400000.0
2008-12-11 14:15:00,0.8834,0.8898,0.8833,0.8876,7084400000.0
2008-12-11 14:30:00,0.88755,0.88885,0.88685,0.88735,5369600000.0
2008-12-11 14:45:00,0.88735,0.8885,0.8872,0.88725,4253392000.0
2008-12-11 15:00:00,0.88725,0.88725,0.8864,0.8868,4269824000.0
2008-12-11 15:15:00,0.8869,0.88765,0.8866,0.88705,4565400001.0
2008-12-11 15:30:00,0.88705,0.88825,0.88665,0.88675,6035700000.0
2008-12-11 15:45:00,0.8869,0.8881,0.8862,0.8877,5556000000.0
2008-12-11 16:00:00,0.88765,0.88985,0.88755,0.8889,6211600000.0
2008-12-11 16:15:00,0.8889,0.89085,0.8886,0.89015,6003900000.0
2008-12-11 16:30:00,0.89015,0.8902,0.889,0.88905,6261500000.0
2008-12-11 16:45:00,0.88905,0.8894,0.88755,0.8892,7374500000.0
2008-12-11 17:00:00,0.88925,0.8893,0.8874,0.88795,6393200000.0
2008-12-11 17:15:00,0.8879,0.88845,0.88615,0.8867,7065500002.0
2008-12-11 17:30:00,0.88675,0.88695,0.8864,0.88675,7783400000.0
2008-12-11 17:45:00,0.88675,0.88685,0.8854,0.8854,7824400000.0
2008-12-11 18:00:00,0.8854,0.88615,0.8854,0.8859,6700800000.0
2008-12-11 18:15:00,0.8859,0.8866,0.8859,0.88625,6418600000.0
2008-12-11 18:30:00,0.88625,0.88975,0.8862,0.88755,7570699998.0
2008-12-11 18:45:00,0.88755,0.8892,0.88625,0.889,6903600000.0
2008-12-11 19:00:00,0.88905,0.88985,0.8885,0.8891,5725400000.0
2008-12-11 19:15:00,0.8891,0.8896,0.88855,0.8893,4907600000.0
2008-12-11 19:30:00,0.8893,0.8905,0.8891,0.8895,5301100000.0
2008-12-11 19:45:00,0.88945,0.8901,0.88775,0.88825,5939300000.0
2008-12-11 20:00:00,0.88835,0.8885,0.8875,0.88765,3397100000.0
2008-12-11 20:15:00,0.88765,0.88935,0.88715,0.88895,3533500000.0
2008-12-11 20:30:00,0.88895,0.8891,0.8867,0.8874,3908000000.0
2008-12-11 20:45:00,0.8873,0.888,0.8868,0.88755,3329500000.0
2008-12-11 21:00:00,0.8876,0.88795,0.8864,0.88645,3264100000.0
2008-12-11 21:15:00,0.88645,0.8872,0.8864,0.8871,2766200000.0
2008-12-11 21:30:00,0.8871,0.8886,0.8867,0.8876,3511300000.0
2008-12-11 21:45:00,0.88765,0.88945,0.8873,0.88905,3440200000.0
2008-12-11 22:00:00,0.88905,0.88925,0.8881,0.8884,2134800000.0
2008-12-11 22:15:00,0.88845,0.8892,0.8879,0.88875,2608100000.0
2008-12-11 22:30:00,0.88865,0.8891,0.88775,0.88895,1977600000.0
2008-12-11 22:45:00,0.88895,0.88925,0.888,0.888,2220400000.0
2008-12-11 23:00:00,0.888,0.8889,0.88795,0.8886,1663600000.0
2008-12-11 23:15:00,0.88875,0.88965,0.88835,0.8895,1306000000.0
2008-12-11 23:30:00,0.88935,0.88975,0.8887,0.8892,1206800000.0
2008-12-11 23:45:00,0.88925,0.8893,0.88765,0.88785,881200000.0
2008-12-12 00:00:00,0.88775,0.8889,0.8873,0.8875,545000000.0
2008-12-12 00:15:00,0.8875,0.8878,0.8865,0.88745,1614200000.0
2008-12-12 00:30:00,0.8872,0.88775,0.887,0.8877,385200000.0
2008-12-12 00:45:00,0.88775,0.8881,0.88665,0.8869,546999997.0
2008-12-12 01:00:00,0.88685,0.88755,0.8868,0.88755,349200000.0
2008-12-12 01:15:00,0.88765,0.888,0.8868,0.887,693000000.0
2008-12-12 01:30:00,0.887,0.8872,0.8868,0.8869,1020200000.0
2008-12-12 01:45:00,0.8869,0.88725,0.88675,0.8868,532800000.0
2008-12-12 02:00:00,0.88685,0.8874,0.8866,0.887,1821900000.0
2008-12-12 02:15:00,0.887,0.8874,0.8868,0.887,1734399999.0
2008-12-12 02:30:00,0.887,0.8873,0.88629,0.8872,796400000.0
2008-12-12 02:45:00,0.8872,0.8877,0.8866,0.88705,1940799999.0
2008-12-12 03:00:00,0.88705,0.88795,0.88695,0.88735,3349800000.0
2008-12-12 03:15:00,0.88725,0.88805,0.887,0.88765,1886400000.0
2008-12-12 03:30:00,0.8877,0.8878,0.8863,0.88685,1883800001.0
2008-12-12 03:45:00,0.88685,0.8873,0.8865,0.88655,1773800000.0
2008-12-12 04:00:00,0.8867,0.88725,0.8866,0.8868,3748999986.0
2008-12-12 04:15:00,0.8869,0.88695,0.88625,0.88645,2665800000.0
2008-12-12 04:30:00,0.88645,0.8869,0.88605,0.8867,2583200000.0
2008-12-12 04:45:00,0.8867,0.88675,0.88625,0.8863,1825600006.0
2008-12-12 05:00:00,0.8863,0.88745,0.8861,0.88655,2658999994.0
2008-12-12 05:15:00,0.88655,0.88775,0.88635,0.88735,3093000000.0
2008-12-12 05:30:00,0.8874,0.88875,0.88535,0.8861,5402599995.0
2008-12-12 05:45:00,0.88585,0.8883,0.8857,0.88735,3460400000.0
2008-12-12 06:00:00,0.8874,0.88815,0.8868,0.8878,3288200004.0
2008-12-12 06:15:00,0.8878,0.8883,0.8861,0.8865,5928399999.0
2008-12-12 06:30:00,0.88655,0.88925,0.8855,0.8865,6699200005.0
2008-12-12 06:45:00,0.8865,0.8892,0.8859,0.8874,3858699998.0
2008-12-12 07:00:00,0.8874,0.88875,0.8864,0.8864,6653200046.0
2008-12-12 07:15:00,0.8864,0.8884,0.8864,0.8873,1767200002.0
2008-12-12 07:30:00,0.8873,0.88835,0.8868,0.88705,1942999998.0
2008-12-12 07:45:00,0.88705,0.88845,0.8867,0.88785,7014400032.0
2008-12-12 08:00:00,0.88785,0.8882,0.88665,0.88705,2573200007.0
2008-12-12 08:15:00,0.887,0.88775,0.88655,0.887,1400200000.0
2008-12-12 08:30:00,0.88705,0.8878,0.8858,0.8871,2103200000.0
2008-12-12 08:45:00,0.8872,0.8872,0.88585,0.887,1658600000.0
2008-12-12 09:00:00,0.88715,0.88825,0.8859,0.8875,2831999999.0
2008-12-12 09:15:00,0.8875,0.8889,0.88715,0.88785,4188199996.0
2008-12-12 09:30:00,0.88785,0.88835,0.8864,0.88805,2794600000.0
2008-12-12 09:45:00,0.888,0.8904,0.8879,0.88995,5144000002.0
2008-12-12 10:00:00,0.89005,0.8925,0.8897,0.89225,4591200000.0
2008-12-12 10:15:00,0.8922,0.89275,0.89135,0.89185,4364400000.0
2008-12-12 10:30:00,0.89185,0.89215,0.8915,0.8919,2929400000.0
2008-12-12 10:45:00,0.8919,0.89385,0.89125,0.8933,5073500000.0
2008-12-12 11:00:00,0.8933,0.89375,0.893,0.89305,4576600000.0
2008-12-12 11:15:00,0.89305,0.8931,0.8911,0.892,5572599999.0
2008-12-12 11:30:00,0.89205,0.8928,0.89155,0.8925,5490900000.0
2008-12-12 11:45:00,0.89255,0.89405,0.8925,0.89405,4469400000.0
2008-12-12 12:00:00,0.89405,0.89415,0.89185,0.8919,5204300000.0
2008-12-12 12:15:00,0.8919,0.89215,0.89045,0.8912,5246100000.0
2008-12-12 12:30:00,0.89125,0.89345,0.89125,0.8922,5649900000.0
2008-12-12 12:45:00,0.89215,0.89295,0.89155,0.8918,5022600000.0
2008-12-12 13:00:00,0.89185,0.89255,0.89065,0.89155,5019400000.0
2008-12-12 13:15:00,0.89155,0.892,0.89085,0.89175,4046200000.0
2008-12-12 13:30:00,0.8917,0.8931,0.89155,0.8925,3659600000.0
2008-12-12 13:45:00,0.89245,0.8928,0.89175,0.89235,3918400000.0
2008-12-12 14:00:00,0.8924,0.89365,0.89225,0.89285,3719300000.0
2008-12-12 14:15:00,0.89285,0.89315,0.8922,0.89295,3210400000.0
2008-12-12 14:30:00,0.89295,0.8939,0.8928,0.8933,3559400000.0
2008-12-12 14:45:00,0.8933,0.8944,0.8933,0.89355,2982400000.0
2008-12-12 15:00:00,0.89355,0.8937,0.892,0.8921,4420700000.0
2008-12-12 15:15:00,0.8921,0.8932,0.8921,0.8924,5290400000.0
2008-12-12 15:30:00,0.89245,0.89365,0.89215,0.8932,5276300000.0
2008-12-12 15:45:00,0.89325,0.8941,0.8924,0.89295,5444800000.0
2008-12-12 16:00:00,0.8929,0.8943,0.8915,0.8921,6264800000.0
2008-12-12 16:15:00,0.89215,0.8933,0.89145,0.8931,5771400000.0
2008-12-12 16:30:00,0.89315,0.89385,0.8924,0.89255,6671600000.0
2008-12-12 16:45:00,0.89255,0.8936,0.8921,0.8926,5744800001.0
2008-12-12 17:00:00,0.89275,0.89685,0.89235,0.89655,5064400000.0
2008-12-12 17:15:00,0.89655,0.8984,0.89495,0.8955,6341400000.0
2008-12-12 17:30:00,0.8955,0.897,0.89515,0.8965,5763300001.0
2008-12-12 17:45:00,0.8965,0.8972,0.8955,0.8961,5364600000.0
2008-12-12 18:00:00,0.89605,0.8979,0.8951,0.8977,5081100000.0
2008-12-12 18:15:00,0.8977,0.8997,0.89755,0.8982,5272300000.0
2008-12-12 18:30:00,0.89835,0.8986,0.8972,0.8977,5644200000.0
2008-12-12 18:45:00,0.8977,0.89815,0.8961,0.8974,5003000000.0
2008-12-12 19:00:00,0.89745,0.89845,0.8948,0.89485,5131800000.0
2008-12-12 19:15:00,0.89485,0.8958,0.8932,0.8948,5561600000.0
2008-12-12 19:30:00,0.8948,0.89525,0.89305,0.89345,4660400000.0
2008-12-12 19:45:00,0.89345,0.894,0.8931,0.89365,4272400000.0
2008-12-12 20:00:00,0.89365,0.8943,0.89345,0.8941,3167400000.0
2008-12-12 20:15:00,0.8941,0.8945,0.89345,0.89405,2688400000.0
2008-12-12 20:30:00,0.89405,0.89545,0.894,0.89545,2895600000.0
2008-12-12 20:45:00,0.89545,0.8962,0.89485,0.8952,3765499995.0
2008-12-12 21:00:00,0.89525,0.89605,0.89515,0.89515,3479200000.0
2008-12-12 21:15:00,0.89515,0.89525,0.8944,0.89495,3705700000.0
2008-12-12 21:30:00,0.89505,0.89505,0.8928,0.8937,4017800000.0
2008-12-12 21:45:00,0.89375,0.894,0.89265,0.89285,3526100002.0
2008-12-12 22:00:00,0.8928,0.89425,0.8925,0.8939,2095700000.0
2008-12-12 22:15:00,0.8939,0.89405,0.8925,0.893,1524200000.0
2008-12-12 22:30:00,0.893,0.89335,0.89285,0.8933,809000000.0
2008-12-12 22:45:00,0.89325,0.89475,0.89305,0.8946,1671600000.0
2008-12-12 23:00:00,0.8945,0.89555,0.8942,0.8947,2281300007.0
2008-12-12 23:15:00,0.8946,0.8947,0.89305,0.89385,1366600000.0
2008-12-12 23:30:00,0.8939,0.8946,0.89385,0.8942,963200005.0
2008-12-12 23:45:00,0.8942,0.89485,0.8937,0.8943,885000008.0
2008-12-15 00:00:00,0.8936,0.89515,0.89275,0.8949,452400000.0
2008-12-15 00:15:00,0.895,0.8953,0.8942,0.89485,368600000.0
2008-12-15 00:30:00,0.89488,0.89545,0.8944,0.8945,882400000.0
2008-12-15 00:45:00,0.8945,0.8952,0.8945,0.8947,1072400001.0
2008-12-15 01:00:00,0.8947,0.89475,0.89345,0.8937,1143000000.0
2008-12-15 01:15:00,0.8937,0.89745,0.8935,0.8957,2206900000.0
2008-12-15 01:30:00,0.8957,0.89675,0.8954,0.89665,1353000000.0
2008-12-15 01:45:00,0.89675,0.8968,0.8958,0.8965,1282600000.0
2008-12-15 02:00:00,0.8965,0.89665,0.89565,0.8961,990200000.0
2008-12-15 02:15:00,0.89615,0.89665,0.89606,0.8962,878600000.0
2008-12-15 02:30:00,0.8962,0.89625,0.89465,0.89565,1422400000.0
2008-12-15 02:45:00,0.89565,0.897,0.895,0.8963,1464199999.0
2008-12-15 03:00:00,0.89625,0.8968,0.89495,0.89525,2361399995.0
2008-12-15 03:15:00,0.8952,0.8965,0.8948,0.89645,3744600015.0
2008-12-15 03:30:00,0.89635,0.89645,0.89555,0.8956,226000000.0
2008-12-15 03:45:00,0.8956,0.8959,0.8947,0.89575,794600000.0
2008-12-15 04:00:00,0.8958,0.8959,0.8949,0.89535,1443799997.0
2008-12-15 04:15:00,0.8955,0.89605,0.89535,0.8958,586400000.0
2008-12-15 04:30:00,0.8958,0.89605,0.89565,0.89565,705000000.0
2008-12-15 04:45:00,0.8957,0.89615,0.8947,0.8951,1188600000.0
2008-12-15 05:00:00,0.8951,0.896,0.8948,0.89555,1175200000.0
2008-12-15 05:15:00,0.8956,0.89575,0.89535,0.89565,494600000.0
2008-12-15 05:30:00,0.89565,0.8961,0.8953,0.896,744600001.0
2008-12-15 05:45:00,0.896,0.89635,0.89575,0.89625,1898800000.0
2008-12-15 06:00:00,0.89625,0.89625,0.8959,0.89605,705000004.0
2008-12-15 06:15:00,0.8961,0.8969,0.8959,0.89605,3504199992.0
2008-12-15 06:30:00,0.89605,0.8967,0.8959,0.8961,2388200000.0
2008-12-15 06:45:00,0.8961,0.8963,0.89505,0.89555,2819599998.0
2008-12-15 07:00:00,0.89555,0.8964,0.8952,0.8961,1325600000.0
2008-12-15 07:15:00,0.89605,0.8965,0.8955,0.8961,1922800000.0
2008-12-15 07:30:00,0.89615,0.89675,0.8961,0.8965,1287000000.0
2008-12-15 07:45:00,0.89645,0.8967,0.89575,0.8963,1135200000.0
2008-12-15 08:00:00,0.89635,0.8971,0.8959,0.89675,1808500000.0
2008-12-15 08:15:00,0.89675,0.8982,0.89665,0.898,2256200000.0
2008-12-15 08:30:00,0.89815,0.8991,0.89705,0.89715,2689799995.0
2008-12-15 08:45:00,0.89715,0.89715,0.8958,0.89585,2313199998.0
2008-12-15 09:00:00,0.8958,0.8965,0.8948,0.8958,3015599988.0
2008-12-15 09:15:00,0.8958,0.89675,0.89515,0.8961,3208800000.0
2008-12-15 09:30:00,0.89605,0.8963,0.8945,0.89465,4875899998.0
2008-12-15 09:45:00,0.8946,0.89485,0.89405,0.89435,5728000000.0
2008-12-15 10:00:00,0.89445,0.8951,0.89365,0.89425,7501400001.0
2008-12-15 10:15:00,0.8944,0.8947,0.8937,0.89405,5661000000.0
2008-12-15 10:30:00,0.89405,0.8972,0.89355,0.89525,6824300000.0
2008-12-15 10:45:00,0.89525,0.8956,0.8942,0.8951,5743000000.0
2008-12-15 11:00:00,0.8951,0.89685,0.8949,0.8965,7829000002.0
2008-12-15 11:15:00,0.89645,0.89745,0.8959,0.8974,6581800003.0
2008-12-15 11:30:00,0.8974,0.8994,0.89725,0.89815,8633399999.0
2008-12-15 11:45:00,0.89815,0.89885,0.89785,0.89855,7234400000.0
2008-12-15 12:00:00,0.8985,0.8988,0.89755,0.8979,7222000000.0
2008-12-15 12:15:00,0.8979,0.8981,0.89685,0.89775,6627399998.0
2008-12-15 12:30:00,0.89775,0.89815,0.89735,0.89795,5482500003.0
2008-12-15 12:45:00,0.89795,0.89835,0.8978,0.89825,6475300000.0
2008-12-15 13:00:00,0.8982,0.8997,0.89745,0.8997,5612100000.0
2008-12-15 13:15:00,0.8997,0.90005,0.89865,0.8996,7229800002.0
2008-12-15 13:30:00,0.89955,0.9003,0.89925,0.9,5450100000.0
2008-12-15 13:45:00,0.89995,0.90065,0.899,0.90045,4496900000.0
2008-12-15 14:00:00,0.9005,0.902,0.9005,0.90155,6476700002.0
2008-12-15 14:15:00,0.90155,0.9019,0.9003,0.9005,5589434000.0
2008-12-15 14:30:00,0.9005,0.901,0.89985,0.90035,5681313004.0
2008-12-15 14:45:00,0.90035,0.90085,0.8983,0.89865,7844925997.0
2008-12-15 15:00:00,0.89865,0.9001,0.89845,0.8993,5334399999.0
2008-12-15 15:15:00,0.89935,0.8994,0.89495,0.8968,6275100000.0
2008-12-15 15:30:00,0.8968,0.89825,0.89655,0.8972,7076000000.0
2008-12-15 15:45:00,0.8972,0.89775,0.89495,0.89535,7493400004.0
2008-12-15 16:00:00,0.89535,0.89655,0.8952,0.8957,5969300001.0
2008-12-15 16:15:00,0.8957,0.89635,0.89345,0.89465,7127100007.0
2008-12-15 16:30:00,0.8946,0.89535,0.8885,0.88865,8709800004.0
2008-12-15 16:45:00,0.8888,0.892,0.8887,0.89185,8432400003.0
2008-12-15 17:00:00,0.8918,0.8935,0.8913,0.89335,7713600003.0
2008-12-15 17:15:00,0.89335,0.8951,0.89305,0.8943,9008600008.0
2008-12-15 17:30:00,0.8942,0.8945,0.8928,0.89285,7734300013.0
2008-12-15 17:45:00,0.8927,0.89305,0.8897,0.88995,7905800003.0
2008-12-15 18:00:00,0.88995,0.89155,0.88905,0.89095,7831800003.0
2008-12-15 18:15:00,0.89095,0.8917,0.89075,0.8914,5654800000.0
2008-12-15 18:30:00,0.89145,0.8935,0.89125,0.89145,6491600002.0
2008-12-15 18:45:00,0.8915,0.89435,0.8912,0.8943,5272000001.0
2008-12-15 19:00:00,0.8943,0.8943,0.89285,0.89355,5521999996.0
2008-12-15 19:15:00,0.89355,0.8938,0.89265,0.8927,3913999997.0
2008-12-15 19:30:00,0.89275,0.89365,0.8926,0.893,2873000000.0
2008-12-15 19:45:00,0.893,0.8936,0.8927,0.893,3883100000.0
2008-12-15 20:00:00,0.893,0.894,0.89255,0.8934,4057200000.0
2008-12-15 20:15:00,0.8934,0.89375,0.8929,0.8936,3991200000.0
2008-12-15 20:30:00,0.89355,0.8944,0.8929,0.8939,4745200000.0
2008-12-15 20:45:00,0.8939,0.8951,0.89385,0.8947,2367000001.0
2008-12-15 21:00:00,0.8947,0.89525,0.89445,0.89445,2644000000.0
2008-12-15 21:15:00,0.89445,0.89465,0.89415,0.89455,2254200000.0
2008-12-15 21:30:00,0.89455,0.89565,0.89455,0.89555,3909400001.0
2008-12-15 21:45:00,0.89555,0.8961,0.89535,0.8957,4387400000.0
2008-12-15 22:00:00,0.8957,0.896,0.8955,0.896,3224400000.0
2008-12-15 22:15:00,0.8959,0.89625,0.89545,0.8961,2830200000.0
2008-12-15 22:30:00,0.8961,0.8963,0.895,0.89585,3568700001.0
2008-12-15 22:45:00,0.89585,0.8963,0.89545,0.89575,2464000000.0
2008-12-15 23:00:00,0.89585,0.8959,0.89525,0.8956,2118500000.0
2008-12-15 23:15:00,0.8956,0.896,0.8949,0.895,2973999998.0
2008-12-15 23:30:00,0.895,0.89585,0.8944,0.8949,2476000000.0
2008-12-15 23:45:00,0.8949,0.895,0.89405,0.89405,2353600000.0
2008-12-16 00:00:00,0.894,0.8956,0.8939,0.89535,418400000.0
2008-12-16 00:15:00,0.89535,0.89625,0.8952,0.8953,1448799999.0
2008-12-16 00:30:00,0.8953,0.8953,0.89479,0.89503,833000000.0
2008-12-16 00:45:00,0.8952,0.8952,0.8947,0.8948,893400002.0
2008-12-16 01:00:00,0.8948,0.895,0.89445,0.8947,1141200000.0
2008-12-16 01:15:00,0.8947,0.89525,0.8943,0.89455,1039200000.0
2008-12-16 01:30:00,0.89455,0.896,0.89455,0.8952,1943199996.0
2008-12-16 01:45:00,0.8952,0.89541,0.8945,0.8951,1599200000.0
2008-12-16 02:00:00,0.8951,0.89525,0.89475,0.8951,1677400000.0
2008-12-16 02:15:00,0.89515,0.8956,0.895,0.8952,1132200000.0
2008-12-16 02:30:00,0.8952,0.89545,0.8946,0.89505,1923600000.0
2008-12-16 02:45:00,0.89505,0.8956,0.89485,0.8953,2022000003.0
2008-12-16 03:00:00,0.8953,0.89625,0.89495,0.8957,2263800001.0
2008-12-16 03:15:00,0.8957,0.8959,0.8952,0.8955,1510800000.0
2008-12-16 03:30:00,0.89555,0.8957,0.89505,0.89535,1174799998.0
2008-12-16 03:45:00,0.89535,0.8958,0.8952,0.8954,1407400000.0
2008-12-16 04:00:00,0.8953,0.89555,0.8951,0.8952,1515600000.0
2008-12-16 04:15:00,0.8952,0.8956,0.8952,0.8955,1295400000.0
2008-12-16 04:30:00,0.8955,0.8961,0.89525,0.89585,1073600001.0
2008-12-16 04:45:00,0.89585,0.89585,0.89515,0.89535,2227600013.0
2008-12-16 05:00:00,0.89545,0.89545,0.8951,0.8952,1669400005.0
2008-12-16 05:15:00,0.89515,0.8956,0.89505,0.89545,1900399996.0
2008-12-16 05:30:00,0.89545,0.89575,0.89505,0.89555,1457400000.0
2008-12-16 05:45:00,0.89555,0.8956,0.89535,0.89555,832200000.0
2008-12-16 06:00:00,0.89555,0.89615,0.89535,0.8961,1720800000.0
2008-12-16 06:15:00,0.8961,0.8961,0.89545,0.8958,1022400000.0
2008-12-16 06:30:00,0.8958,0.89635,0.89545,0.8963,1917600000.0
2008-12-16 06:45:00,0.8963,0.89655,0.8957,0.8959,2666600000.0
2008-12-16 07:00:00,0.89585,0.89615,0.89575,0.8958,1622800000.0
2008-12-16 07:15:00,0.8958,0.8963,0.89549,0.89605,2157600000.0
2008-12-16 07:30:00,0.89605,0.89635,0.8959,0.89605,1545800000.0
2008-12-16 07:45:00,0.8961,0.8962,0.8959,0.8961,2003400000.0
2008-12-16 08:00:00,0.8961,0.89615,0.89575,0.89585,1351200000.0
2008-12-16 08:15:00,0.89585,0.897,0.8955,0.89675,1695000000.0
2008-12-16 08:30:00,0.89665,0.89735,0.8966,0.8969,3019000006.0
2008-12-16 08:45:00,0.89695,0.89715,0.89665,0.8969,2557600000.0
2008-12-16 09:00:00,0.89685,0.8969,0.8959,0.89685,3151400000.0
2008-12-16 09:15:00,0.89685,0.8978,0.89665,0.8973,4061600000.0
2008-12-16 09:30:00,0.8973,0.8976,0.8956,0.8962,5584100000.0
2008-12-16 09:45:00,0.8962,0.8965,0.89535,0.8959,7048500000.0
2008-12-16 10:00:00,0.8959,0.89675,0.8958,0.89675,6804599997.0
2008-12-16 10:15:00,0.89675,0.89755,0.89645,0.89695,6987400005.0
2008-12-16 10:30:00,0.89695,0.89735,0.89575,0.8961,4512500001.0
2008-12-16 10:45:00,0.8961,0.8978,0.8958,0.8975,8949400000.0
2008-12-16 11:00:00,0.89765,0.89775,0.89665,0.89725,8264999999.0
2008-12-16 11:15:00,0.89725,0.8975,0.896,0.8961,6442099998.0
2008-12-16 11:30:00,0.8961,0.8973,0.8949,0.8972,6882500002.0
2008-12-16 11:45:00,0.8972,0.89745,0.8953,0.8958,7595000003.0
2008-12-16 12:00:00,0.8958,0.89755,0.8958,0.89615,7081399999.0
2008-12-16 12:15:00,0.89615,0.8976,0.89615,0.89705,4899000001.0
2008-12-16 12:30:00,0.89705,0.8977,0.89645,0.8968,6052200003.0
2008-12-16 12:45:00,0.89675,0.8969,0.89535,0.8957,5398293997.0
2008-12-16 13:00:00,0.89565,0.896,0.8954,0.8956,3669099997.0
2008-12-16 13:15:00,0.8956,0.8962,0.8955,0.8955,5927399992.0
2008-12-16 13:30:00,0.8955,0.89625,0.89525,0.8959,5500600005.0
2008-12-16 13:45:00,0.89595,0.89605,0.8953,0.8958,5893500000.0
2008-12-16 14:00:00,0.89585,0.8963,0.89405,0.8961,5803699997.0
2008-12-16 14:15:00,0.8961,0.8961,0.8957,0.8958,2330800000.0
2008-12-16 14:30:00,0.8958,0.8959,0.89355,0.894,7687499997.0
2008-12-16 14:45:00,0.894,0.8947,0.89365,0.89405,8966199996.0
2008-12-16 15:00:00,0.89405,0.89425,0.89305,0.89345,8545499984.0
2008-12-16 15:15:00,0.89345,0.8937,0.89295,0.8935,7557999974.0
2008-12-16 15:30:00,0.89345,0.89365,0.89215,0.8929,8469499999.0
2008-12-16 15:45:00,0.8929,0.89495,0.8929,0.89465,8056799998.0
2008-12-16 16:00:00,0.8947,0.896,0.8937,0.89565,7145000000.0
2008-12-16 16:15:00,0.8957,0.8964,0.8954,0.89635,4455600003.0
2008-12-16 16:30:00,0.8964,0.89645,0.8943,0.8945,6089200003.0
2008-12-16 16:45:00,0.8945,0.89565,0.8941,0.8956,6594500000.0
2008-12-16 17:00:00,0.89575,0.89705,0.89505,0.897,7626199998.0
2008-12-16 17:15:00,0.897,0.8991,0.8965,0.899,9185200010.0
2008-12-16 17:30:00,0.899,0.89995,0.89835,0.89925,7615600012.0
2008-12-16 17:45:00,0.89925,0.9014,0.89925,0.89995,7811800002.0
2008-12-16 18:00:00,0.89995,0.9,0.898,0.89985,8179200007.0
2008-12-16 18:15:00,0.8999,0.8999,0.89815,0.8983,8393000009.0
2008-12-16 18:30:00,0.8983,0.9007,0.89815,0.90065,8020599988.0
2008-12-16 18:45:00,0.90065,0.90185,0.89985,0.9015,9555600015.0
2008-12-16 19:00:00,0.9015,0.90285,0.90075,0.90155,6790100001.0
2008-12-16 19:15:00,0.90155,0.90205,0.9009,0.901,4060000001.0
2008-12-16 19:30:00,0.90095,0.9015,0.89985,0.90145,3309200000.0
2008-12-16 19:45:00,0.90145,0.9024,0.9006,0.9023,4289799999.0
2008-12-16 20:00:00,0.9023,0.9032,0.90185,0.90225,4850300001.0
2008-12-16 20:15:00,0.90225,0.90245,0.90105,0.9015,4637999999.0
2008-12-16 20:30:00,0.90155,0.9017,0.90125,0.9014,2614799997.0
2008-12-16 20:45:00,0.9014,0.90205,0.9008,0.9014,2980400000.0
2008-12-16 21:00:00,0.9014,0.90205,0.90055,0.9006,4551099999.0
2008-12-16 21:15:00,0.9006,0.9048,0.90045,0.9027,3704180001.0
2008-12-16 21:30:00,0.90275,0.9049,0.9009,0.9038,6328690000.0
2008-12-16 21:45:00,0.9038,0.9039,0.90225,0.9032,6998599999.0
2008-12-16 22:00:00,0.9034,0.9038,0.90225,0.9034,7222800000.0
2008-12-16 22:15:00,0.9034,0.90355,0.90085,0.9023,6559900001.0
2008-12-16 22:30:00,0.9024,0.90385,0.90195,0.90285,4896500000.0
2008-12-16 22:45:00,0.90295,0.90485,0.90125,0.90345,5597600000.0
2008-12-16 23:00:00,0.9037,0.9046,0.90295,0.9033,3991600000.0
2008-12-16 23:15:00,0.9034,0.90365,0.90125,0.90145,3718000000.0
2008-12-16 23:30:00,0.9014,0.90265,0.90085,0.9012,4177000001.0
2008-12-16 23:45:00,0.9011,0.90165,0.8989,0.89905,2943400000.0
2008-12-17 00:00:00,0.8992,0.9012,0.8985,0.90115,994980000.0
2008-12-17 00:15:00,0.9012,0.9016,0.90045,0.90145,4019799997.0
2008-12-17 00:30:00,0.90145,0.90205,0.9012,0.902,3480999978.0
2008-12-17 00:45:00,0.902,0.9021,0.90085,0.9014,2791600043.0
2008-12-17 01:00:00,0.9014,0.90225,0.9006,0.9007,1170199999.0
2008-12-17 01:15:00,0.90085,0.90145,0.90035,0.9007,421600000.0
2008-12-17 01:30:00,0.9008,0.9019,0.90045,0.90165,1799199996.0
2008-12-17 01:45:00,0.9016,0.9025,0.90135,0.90245,1989400003.0
2008-12-17 02:00:00,0.90245,0.90255,0.90156,0.90215,2300099987.0
2008-12-17 02:15:00,0.90225,0.90255,0.902,0.9022,1196600001.0
2008-12-17 02:30:00,0.90225,0.9027,0.9012,0.90265,4267799999.0
2008-12-17 02:45:00,0.90275,0.9028,0.9009,0.90195,3753800007.0
2008-12-17 03:00:00,0.90195,0.9029,0.9014,0.9014,4069400002.0
2008-12-17 03:15:00,0.9014,0.9022,0.9011,0.902,4031599947.0
2008-12-17 03:30:00,0.902,0.902,0.90085,0.9011,3119600003.0
2008-12-17 03:45:00,0.90115,0.90175,0.90095,0.90165,2460000000.0
2008-12-17 04:00:00,0.90165,0.902,0.9013,0.90165,2132000000.0
2008-12-17 04:15:00,0.90165,0.90165,0.90095,0.90095,2493000000.0
2008-12-17 04:30:00,0.901,0.90205,0.901,0.9017,1968200000.0
2008-12-17 04:45:00,0.9017,0.90205,0.9013,0.9016,1788600004.0
2008-12-17 05:00:00,0.9016,0.90195,0.901,0.9014,1123000000.0
2008-12-17 05:15:00,0.9014,0.90175,0.9013,0.90175,567400000.0
2008-12-17 05:30:00,0.90175,0.90205,0.90145,0.90195,968200000.0
2008-12-17 05:45:00,0.902,0.9023,0.9018,0.902,1097800000.0
2008-12-17 06:00:00,0.90205,0.90245,0.90135,0.9019,3389599986.0
2008-12-17 06:15:00,0.90185,0.90245,0.90165,0.902,2475800002.0
2008-12-17 06:30:00,0.902,0.9024,0.90115,0.9012,3781800003.0
2008-12-17 06:45:00,0.9012,0.90275,0.9002,0.9024,4932999996.0
2008-12-17 07:00:00,0.90235,0.9026,0.90155,0.9019,4468600000.0
2008-12-17 07:15:00,0.9019,0.90215,0.90085,0.9019,2685600000.0
2008-12-17 07:30:00,0.9019,0.90205,0.9009,0.9014,2690800004.0
2008-12-17 07:45:00,0.9014,0.9022,0.90095,0.9014,4227800012.0
2008-12-17 08:00:00,0.9014,0.90175,0.89965,0.8999,2494000000.0
2008-12-17 08:15:00,0.89995,0.90065,0.8997,0.8999,2075800000.0
2008-12-17 08:30:00,0.9,0.90165,0.89905,0.90145,1763889995.0
2008-12-17 08:45:00,0.9011,0.9012,0.89935,0.89935,1780400000.0
2008-12-17 09:00:00,0.89935,0.90045,0.8986,0.8988,3043400002.0
2008-12-17 09:15:00,0.8987,0.9005,0.8984,0.9005,3244800000.0
2008-12-17 09:30:00,0.90055,0.9015,0.89945,0.9,4318400000.0
2008-12-17 09:45:00,0.89995,0.90195,0.89935,0.90155,6395600000.0
2008-12-17 10:00:00,0.9016,0.9048,0.9016,0.9039,6681200000.0
2008-12-17 10:15:00,0.9039,0.9069,0.9036,0.9058,5767200001.0
2008-12-17 10:30:00,0.9058,0.90665,0.9037,0.9045,4335844001.0
2008-12-17 10:45:00,0.9045,0.9053,0.90385,0.9048,4449100000.0
2008-12-17 11:00:00,0.9048,0.9067,0.90445,0.9062,4872000000.0
2008-12-17 11:15:00,0.9062,0.90935,0.906,0.909,5051600002.0
2008-12-17 11:30:00,0.90905,0.91035,0.90825,0.9097,5058014999.0
2008-12-17 11:45:00,0.9097,0.9101,0.9087,0.9087,4225600001.0
2008-12-17 12:00:00,0.90875,0.91,0.90825,0.90975,4819300000.0
2008-12-17 12:15:00,0.90975,0.91325,0.9096,0.913,5413954999.0
2008-12-17 12:30:00,0.91305,0.9149,0.9123,0.9149,5451099994.0
2008-12-17 12:45:00,0.91485,0.91485,0.91375,0.9143,3622103001.0
2008-12-17 13:00:00,0.91425,0.91555,0.91275,0.9132,3532517000.0
2008-12-17 13:15:00,0.9132,0.91425,0.9126,0.9127,3301539001.0
2008-12-17 13:30:00,0.9127,0.91415,0.912,0.9139,3589200000.0
2008-12-17 13:45:00,0.9139,0.914,0.9129,0.91325,2241643330.0
2008-12-17 14:00:00,0.91315,0.92015,0.91315,0.91945,4673200003.0
2008-12-17 14:15:00,0.91945,0.92055,0.9187,0.91965,3950095293.0
2008-12-17 14:30:00,0.91965,0.9205,0.9182,0.9194,5014153375.0
2008-12-17 14:45:00,0.9194,0.9202,0.9181,0.9185,5702023190.0
2008-12-17 15:00:00,0.9185,0.9196,0.9183,0.91845,4523060958.0
2008-12-17 15:15:00,0.91855,0.9191,0.91745,0.91805,6455400004.0
2008-12-17 15:30:00,0.91805,0.9184,0.9165,0.9177,5757728983.0
2008-12-17 15:45:00,0.91765,0.91795,0.9155,0.91615,6414727775.0
2008-12-17 16:00:00,0.9163,0.91955,0.9162,0.91925,4979800001.0
2008-12-17 16:15:00,0.91925,0.91985,0.9186,0.9196,4849700002.0
2008-12-17 16:30:00,0.9197,0.9235,0.91955,0.92345,7311299999.0
2008-12-17 16:45:00,0.92335,0.92825,0.9231,0.92655,5947400002.0
2008-12-17 17:00:00,0.92655,0.92835,0.9254,0.927,6688451581.0
2008-12-17 17:15:00,0.927,0.92855,0.926,0.92605,5796486071.0
2008-12-17 17:30:00,0.92615,0.9263,0.9235,0.92545,6977525165.0
2008-12-17 17:45:00,0.9255,0.9286,0.9241,0.9286,6774199998.0
2008-12-17 18:00:00,0.92855,0.9287,0.92665,0.927,6591099998.0
2008-12-17 18:15:00,0.92695,0.92915,0.92675,0.9275,7186000003.0
2008-12-17 18:30:00,0.92745,0.929,0.92745,0.92785,7133600001.0
2008-12-17 18:45:00,0.9278,0.93,0.92655,0.9287,4175806865.0
2008-12-17 19:00:00,0.92875,0.92995,0.92845,0.9295,4899139578.0
2008-12-17 19:15:00,0.9295,0.9299,0.9282,0.9292,3964580000.0
2008-12-17 19:30:00,0.9292,0.9326,0.9285,0.92895,3927350001.0
2008-12-17 19:45:00,0.92895,0.92975,0.9273,0.92795,4645400000.0
2008-12-17 20:00:00,0.92795,0.92865,0.92635,0.9276,5021800000.0
2008-12-17 20:15:00,0.92765,0.92785,0.92555,0.9266,4829800000.0
2008-12-17 20:30:00,0.9266,0.92715,0.92505,0.9252,4049200000.0
2008-12-17 20:45:00,0.92525,0.9269,0.9251,0.92645,3572600000.0
2008-12-17 21:00:00,0.92645,0.9272,0.92625,0.92675,3328800000.0
2008-12-17 21:15:00,0.92675,0.92755,0.92575,0.92695,3464800000.0
2008-12-17 21:30:00,0.9269,0.92815,0.9265,0.92755,2826100000.0
2008-12-17 21:45:00,0.9275,0.92815,0.92715,0.9273,3385800000.0
2008-12-17 22:00:00,0.9272,0.92775,0.92655,0.92755,2256600000.0
2008-12-17 22:15:00,0.92755,0.92825,0.9269,0.9275,2075800000.0
2008-12-17 22:30:00,0.92755,0.92805,0.92685,0.92765,2354600000.0
2008-12-17 22:45:00,0.9276,0.92875,0.9272,0.9283,2740700000.0
2008-12-17 23:00:00,0.9283,0.92875,0.92765,0.9278,1967000000.0
2008-12-17 23:15:00,0.9278,0.9294,0.92715,0.92745,2651800000.0
2008-12-17 23:30:00,0.9274,0.92795,0.9265,0.92795,1675400000.0
2008-12-17 23:45:00,0.928,0.9285,0.9275,0.92785,1071000000.0
2008-12-18 00:00:00,0.92775,0.92905,0.9274,0.92825,713600000.0
2008-12-18 00:15:00,0.9283,0.92865,0.92785,0.92865,528600000.0
2008-12-18 00:30:00,0.92865,0.9291,0.92815,0.929,2387999999.0
2008-12-18 00:45:00,0.929,0.929,0.92805,0.9285,6616599987.0
2008-12-18 01:00:00,0.9285,0.9285,0.9275,0.92795,1594800000.0
2008-12-18 01:15:00,0.92795,0.92905,0.9278,0.9283,588000000.0
2008-12-18 01:30:00,0.92805,0.92915,0.9279,0.92895,1620600000.0
2008-12-18 01:45:00,0.929,0.9291,0.92825,0.9286,678600000.0
2008-12-18 02:00:00,0.92865,0.92945,0.9284,0.92895,2198600000.0
2008-12-18 02:15:00,0.929,0.92935,0.9284,0.92925,1448000000.0
2008-12-18 02:30:00,0.9293,0.9297,0.92885,0.92935,4151800000.0
2008-12-18 02:45:00,0.92935,0.92935,0.9285,0.9289,3140400000.0
2008-12-18 03:00:00,0.92865,0.9299,0.92855,0.9296,2496000000.0
2008-12-18 03:15:00,0.9296,0.9304,0.92915,0.9294,1306600000.0
2008-12-18 03:30:00,0.9294,0.92985,0.92895,0.92925,1484600000.0
2008-12-18 03:45:00,0.9292,0.92985,0.92885,0.92915,2578800000.0
2008-12-18 04:00:00,0.92915,0.92995,0.9288,0.92955,2897800000.0
2008-12-18 04:15:00,0.9296,0.92995,0.929,0.9292,1918500000.0
2008-12-18 04:30:00,0.9292,0.93025,0.92915,0.93,1820800000.0
2008-12-18 04:45:00,0.93,0.93,0.9295,0.92965,429600000.0
2008-12-18 05:00:00,0.92965,0.93025,0.92965,0.92995,1178200000.0
2008-12-18 05:15:00,0.92995,0.93065,0.9299,0.93035,1062200000.0
2008-12-18 05:30:00,0.9303,0.93075,0.9294,0.9303,1629400000.0
2008-12-18 05:45:00,0.9303,0.9303,0.92915,0.9293,1454600000.0
2008-12-18 06:00:00,0.9293,0.92955,0.92865,0.9291,1257100000.0
2008-12-18 06:15:00,0.92905,0.9292,0.9279,0.9284,2120800000.0
2008-12-18 06:30:00,0.9284,0.92875,0.92773,0.9283,901400000.0
2008-12-18 06:45:00,0.92825,0.92855,0.9279,0.92845,1329600000.0
2008-12-18 07:00:00,0.9285,0.9287,0.92725,0.9276,1802000000.0
2008-12-18 07:15:00,0.92765,0.9284,0.92465,0.92815,3452400000.0
2008-12-18 07:30:00,0.92815,0.929,0.9274,0.92775,3997999998.0
2008-12-18 07:45:00,0.92775,0.92945,0.92775,0.929,1679400000.0
2008-12-18 08:00:00,0.92895,0.92945,0.9282,0.92845,2010400000.0
2008-12-18 08:15:00,0.92845,0.9302,0.92815,0.92885,4804600001.0
2008-12-18 08:30:00,0.92885,0.929,0.92795,0.9287,2851600000.0
2008-12-18 08:45:00,0.92875,0.93055,0.9283,0.93055,2829132000.0
2008-12-18 09:00:00,0.9305,0.9313,0.92945,0.9311,3942300000.0
2008-12-18 09:15:00,0.9311,0.93245,0.92955,0.93035,4916631288.0
2008-12-18 09:30:00,0.93035,0.93225,0.93025,0.93205,3800600000.0
2008-12-18 09:45:00,0.93205,0.93495,0.93195,0.9348,4274000000.0
2008-12-18 10:00:00,0.93485,0.9351,0.9337,0.93475,3334100000.0
2008-12-18 10:15:00,0.93475,0.93885,0.93445,0.93835,3306699993.0
2008-12-18 10:30:00,0.93835,0.9401,0.93795,0.93865,2293700001.0
2008-12-18 10:45:00,0.93865,0.93975,0.93785,0.93965,2083800000.0
2008-12-18 11:00:00,0.9397,0.93975,0.93685,0.93875,4965005015.0
2008-12-18 11:15:00,0.9387,0.9407,0.93865,0.94005,5466200000.0
2008-12-18 11:30:00,0.9401,0.94465,0.9375,0.9444,4286154998.0
2008-12-18 11:45:00,0.9444,0.95045,0.94415,0.94505,5626800003.0
2008-12-18 12:00:00,0.94505,0.9452,0.94055,0.9425,5495600001.0
2008-12-18 12:15:00,0.9425,0.94465,0.9421,0.9421,3933800000.0
2008-12-18 12:30:00,0.9421,0.9456,0.94145,0.944,4901000000.0
2008-12-18 12:45:00,0.944,0.94625,0.94265,0.9447,4093100000.0
2008-12-18 13:00:00,0.94465,0.94535,0.94075,0.94155,4176300001.0
2008-12-18 13:15:00,0.9416,0.94195,0.93925,0.94035,4959099995.0
2008-12-18 13:30:00,0.9403,0.9438,0.94025,0.94235,5293000001.0
2008-12-18 13:45:00,0.94235,0.94405,0.9414,0.9432,4696200001.0
2008-12-18 14:00:00,0.9433,0.94645,0.94275,0.94515,5883999999.0
2008-12-18 14:15:00,0.94515,0.9479,0.94395,0.94715,4230000000.0
2008-12-18 14:30:00,0.94715,0.95485,0.94705,0.95315,4676000000.0
2008-12-18 14:45:00,0.9532,0.9555,0.95235,0.95245,4789200000.0
2008-12-18 15:00:00,0.9525,0.95275,0.94895,0.95045,5943399998.0
2008-12-18 15:15:00,0.9505,0.9509,0.94845,0.94945,4418400000.0
2008-12-18 15:30:00,0.94955,0.9514,0.94945,0.9507,5049200000.0
2008-12-18 15:45:00,0.95075,0.9513,0.94825,0.94845,5512600000.0
2008-12-18 16:00:00,0.94855,0.95045,0.94555,0.9496,6675000000.0
2008-12-18 16:15:00,0.94965,0.94995,0.94755,0.94815,6550000000.0
2008-12-18 16:30:00,0.94815,0.94815,0.9428,0.94395,6193400000.0
2008-12-18 16:45:00,0.944,0.94515,0.93915,0.94385,6443499999.0
2008-12-18 17:00:00,0.94395,0.9443,0.9428,0.94335,5253400000.0
2008-12-18 17:15:00,0.9434,0.94465,0.9431,0.9443,5349200000.0
2008-12-18 17:30:00,0.9443,0.94445,0.94215,0.94225,5067200000.0
2008-12-18 17:45:00,0.9422,0.944,0.94035,0.94385,5692300000.0
2008-12-18 18:00:00,0.94395,0.94395,0.93835,0.93885,7311200004.0
2008-12-18 18:15:00,0.93875,0.9465,0.93695,0.94555,5930100000.0
2008-12-18 18:30:00,0.94555,0.94755,0.9434,0.94465,5933200000.0
2008-12-18 18:45:00,0.9446,0.94925,0.9444,0.94685,5536600000.0
2008-12-18 19:00:00,0.9469,0.94855,0.94535,0.9459,6045599999.0
2008-12-18 19:15:00,0.9459,0.9541,0.9457,0.95185,6500900000.0
2008-12-18 19:30:00,0.9519,0.9536,0.951,0.9524,6546800001.0
2008-12-18 19:45:00,0.9524,0.95535,0.9517,0.9544,3828200000.0
2008-12-18 20:00:00,0.95425,0.95475,0.95255,0.9531,5102000000.0
2008-12-18 20:15:00,0.9531,0.954,0.95055,0.9507,4303399999.0
2008-12-18 20:30:00,0.9507,0.9514,0.9487,0.95075,4478600000.0
2008-12-18 20:45:00,0.95075,0.95125,0.9494,0.95055,4730000001.0
2008-12-18 21:00:00,0.95055,0.9507,0.94915,0.94985,3288200000.0
2008-12-18 21:15:00,0.94985,0.95015,0.949,0.94945,5387600000.0
2008-12-18 21:30:00,0.94945,0.95035,0.94915,0.94965,3365000000.0
2008-12-18 21:45:00,0.9497,0.9503,0.94915,0.94955,3493000000.0
2008-12-18 22:00:00,0.9496,0.95115,0.9494,0.95055,2935400002.0
2008-12-18 22:15:00,0.95055,0.95175,0.9492,0.9492,4583800000.0
2008-12-18 22:30:00,0.9492,0.9504,0.94765,0.94875,3594200000.0
2008-12-18 22:45:00,0.9485,0.9495,0.94805,0.9486,3610900005.0
2008-12-18 23:00:00,0.9487,0.94895,0.94775,0.9479,2764200000.0
2008-12-18 23:15:00,0.9479,0.94835,0.94735,0.9481,1819799999.0
2008-12-18 23:30:00,0.9481,0.9482,0.9475,0.9476,1073800000.0
2008-12-18 23:45:00,0.9476,0.9491,0.9475,0.94855,1711200000.0
2008-12-19 00:00:00,0.9485,0.95055,0.9483,0.9495,843600000.0
2008-12-19 00:15:00,0.94955,0.94955,0.9482,0.9487,1072400000.0
2008-12-19 00:30:00,0.94875,0.94905,0.94845,0.9486,675600003.0
2008-12-19 00:45:00,0.9486,0.9488,0.94815,0.9484,489800000.0
2008-12-19 01:00:00,0.9484,0.94955,0.94835,0.9491,1302400007.0
2008-12-19 01:15:00,0.9491,0.9495,0.9483,0.9484,1722000004.0
2008-12-19 01:30:00,0.94845,0.94895,0.9481,0.9483,1109999998.0
2008-12-19 01:45:00,0.9483,0.94945,0.9481,0.94915,1494400000.0
2008-12-19 02:00:00,0.9491,0.9497,0.94855,0.949,3882999993.0
2008-12-19 02:15:00,0.94905,0.9493,0.9471,0.94785,2417399993.0
2008-12-19 02:30:00,0.94785,0.948,0.947,0.9474,1817700000.0
2008-12-19 02:45:00,0.9474,0.9474,0.9446,0.94525,2577700004.0
2008-12-19 03:00:00,0.94535,0.94575,0.94315,0.9436,2029900008.0
2008-12-19 03:15:00,0.9436,0.9444,0.9433,0.944,1511800001.0
2008-12-19 03:30:00,0.944,0.94435,0.94255,0.9432,1421400000.0
2008-12-19 03:45:00,0.94325,0.944,0.94235,0.9427,3167999998.0
2008-12-19 04:00:00,0.9428,0.9429,0.94145,0.9429,3793000014.0
2008-12-19 04:15:00,0.9429,0.9435,0.94225,0.9434,1548400000.0
2008-12-19 04:30:00,0.9434,0.9437,0.9418,0.9423,3774200015.0
2008-12-19 04:45:00,0.94245,0.9428,0.94195,0.9424,1185000000.0
2008-12-19 05:00:00,0.9424,0.9425,0.94175,0.94245,1479799991.0
2008-12-19 05:15:00,0.9426,0.9428,0.9421,0.94255,571000000.0
2008-12-19 05:30:00,0.9425,0.94255,0.9419,0.9422,1544199997.0
2008-12-19 05:45:00,0.94215,0.94345,0.9418,0.942,1087000000.0
2008-12-19 06:00:00,0.942,0.94295,0.94145,0.94195,787400000.0
2008-12-19 06:15:00,0.942,0.9428,0.9418,0.94235,1961599997.0
2008-12-19 06:30:00,0.94235,0.9425,0.94181,0.94215,831199993.0
2008-12-19 06:45:00,0.94215,0.94285,0.94185,0.9427,1331800000.0
2008-12-19 07:00:00,0.94275,0.944,0.94215,0.9432,3297799977.0
2008-12-19 07:15:00,0.94325,0.9435,0.9419,0.94265,3604400063.0
2008-12-19 07:30:00,0.9426,0.9432,0.9401,0.9411,3050799998.0
2008-12-19 07:45:00,0.94105,0.9419,0.94095,0.9412,3155199998.0
2008-12-19 08:00:00,0.94125,0.9418,0.94075,0.94145,787600000.0
2008-12-19 08:15:00,0.9414,0.94145,0.9401,0.9401,2049600000.0
2008-12-19 08:30:00,0.9401,0.94145,0.9401,0.9411,2184599999.0
2008-12-19 08:45:00,0.94115,0.94365,0.9411,0.94275,2014199999.0
2008-12-19 09:00:00,0.94275,0.945,0.9427,0.9433,3211000000.0
2008-12-19 09:15:00,0.94345,0.94595,0.943,0.94535,3454400002.0
2008-12-19 09:30:00,0.9453,0.94555,0.94325,0.945,4019800000.0
2008-12-19 09:45:00,0.9451,0.9457,0.943,0.94485,4165200000.0
2008-12-19 10:00:00,0.9448,0.94775,0.94465,0.94705,6819599998.0
2008-12-19 10:15:00,0.947,0.9472,0.94535,0.94575,5548800000.0
2008-12-19 10:30:00,0.94565,0.94685,0.94275,0.943,5177900006.0
2008-12-19 10:45:00,0.943,0.94315,0.93555,0.936,6497300000.0
2008-12-19 11:00:00,0.936,0.9384,0.9354,0.9371,6600800007.0
2008-12-19 11:15:00,0.93685,0.9377,0.9329,0.93295,6661000004.0
2008-12-19 11:30:00,0.9329,0.93715,0.9328,0.93675,6496800000.0
2008-12-19 11:45:00,0.9367,0.9382,0.93645,0.9366,5169500000.0
2008-12-19 12:00:00,0.9366,0.93735,0.93335,0.9353,6431600000.0
2008-12-19 12:15:00,0.9354,0.937,0.93415,0.9353,6160500000.0
2008-12-19 12:30:00,0.9353,0.9381,0.93435,0.9366,5947399997.0
2008-12-19 12:45:00,0.9367,0.93755,0.9331,0.9342,5797899999.0
2008-12-19 13:00:00,0.9342,0.9365,0.93365,0.9346,6242000001.0
2008-12-19 13:15:00,0.9346,0.93465,0.93055,0.93225,4355200000.0
2008-12-19 13:30:00,0.93225,0.93375,0.93195,0.93265,4719800000.0
2008-12-19 13:45:00,0.9328,0.9362,0.93235,0.9336,5440600001.0
2008-12-19 14:00:00,0.93355,0.9344,0.93275,0.93415,4967200000.0
2008-12-19 14:15:00,0.93415,0.93495,0.9333,0.9344,4574600000.0
2008-12-19 14:30:00,0.9344,0.93455,0.9333,0.93425,3139000000.0
2008-12-19 14:45:00,0.9342,0.9344,0.9329,0.93325,3740000000.0
2008-12-19 15:00:00,0.9332,0.9333,0.9284,0.9285,6607400001.0
2008-12-19 15:15:00,0.92845,0.93045,0.9284,0.9301,6507600000.0
2008-12-19 15:30:00,0.9302,0.93205,0.9281,0.93195,4893600000.0
2008-12-19 15:45:00,0.93195,0.93385,0.9314,0.9329,5867400000.0
2008-12-19 16:00:00,0.93225,0.93255,0.93035,0.93245,5487000000.0
2008-12-19 16:15:00,0.9325,0.93285,0.93115,0.93125,3141800000.0
2008-12-19 16:30:00,0.93125,0.93155,0.93065,0.9315,4098200000.0
2008-12-19 16:45:00,0.93155,0.9325,0.928,0.92865,6209799999.0
2008-12-19 17:00:00,0.92865,0.93065,0.9281,0.9305,6056200002.0
2008-12-19 17:15:00,0.9305,0.9306,0.92945,0.9297,4372999999.0
2008-12-19 17:30:00,0.9298,0.93175,0.9294,0.93135,5084200000.0
2008-12-19 17:45:00,0.93125,0.93395,0.93065,0.93375,6173200000.0
2008-12-19 18:00:00,0.9339,0.9341,0.93165,0.9334,5659600000.0
2008-12-19 18:15:00,0.9334,0.93455,0.9325,0.9343,6906000002.0
2008-12-19 18:30:00,0.93425,0.93485,0.93015,0.9302,5682700000.0
2008-12-19 18:45:00,0.9302,0.93515,0.9302,0.934,5518400000.0
2008-12-19 19:00:00,0.93405,0.93465,0.9324,0.93315,4076000000.0
2008-12-19 19:15:00,0.93315,0.93315,0.9312,0.9321,3687600000.0
2008-12-19 19:30:00,0.93205,0.93485,0.9317,0.9344,3550000000.0
2008-12-19 19:45:00,0.9344,0.93475,0.93015,0.9336,4875200000.0
2008-12-19 20:00:00,0.9336,0.93375,0.9317,0.9319,4143000000.0
2008-12-19 20:15:00,0.9319,0.93215,0.9311,0.93145,2730800000.0
2008-12-19 20:30:00,0.9315,0.93265,0.9315,0.9324,3696000000.0
2008-12-19 20:45:00,0.93245,0.9357,0.932,0.9356,4971100000.0
2008-12-19 21:00:00,0.9356,0.93695,0.9338,0.93425,4654500000.0
2008-12-19 21:15:00,0.93425,0.93425,0.93285,0.93325,2786900000.0
2008-12-19 21:30:00,0.93325,0.934,0.93315,0.93375,2417900000.0
2008-12-19 21:45:00,0.93385,0.9353,0.93325,0.9341,3866300000.0
2008-12-19 22:00:00,0.9341,0.93605,0.9341,0.93495,1308400000.0
2008-12-19 22:15:00,0.9352,0.93615,0.93445,0.9345,2414700000.0
2008-12-19 22:30:00,0.93445,0.9355,0.9332,0.9333,1754600000.0
2008-12-19 22:45:00,0.93325,0.9342,0.9322,0.93305,2866400001.0
2008-12-19 23:00:00,0.9332,0.93365,0.9321,0.9329,1873900000.0
2008-12-19 23:15:00,0.9329,0.9331,0.93215,0.93235,1343800000.0
2008-12-19 23:30:00,0.9323,0.93345,0.9317,0.9318,1187000000.0
2008-12-19 23:45:00,0.93195,0.93215,0.93075,0.9313,738200000.0
2008-12-22 00:00:00,0.93164,0.93165,0.9301,0.93035,1381600007.0
2008-12-22 00:15:00,0.93015,0.931,0.93015,0.9307,723799999.0
2008-12-22 00:30:00,0.93075,0.93128,0.92965,0.9306,235800000.0
2008-12-22 00:45:00,0.9306,0.93135,0.93035,0.9312,322200000.0
2008-12-22 01:00:00,0.93095,0.9315,0.9306,0.93131,1295000000.0
2008-12-22 01:15:00,0.93115,0.9314,0.9311,0.9314,224800000.0
2008-12-22 01:30:00,0.9314,0.93145,0.93065,0.931,175200000.0
2008-12-22 01:45:00,0.931,0.9334,0.9306,0.9333,1673600001.0
2008-12-22 02:00:00,0.9334,0.9338,0.9321,0.93375,2468200000.0
2008-12-22 02:15:00,0.9337,0.9357,0.9337,0.93555,3473600004.0
2008-12-22 02:30:00,0.9356,0.9375,0.93535,0.93615,3109000001.0
2008-12-22 02:45:00,0.9361,0.93625,0.935,0.93615,2339400000.0
2008-12-22 03:00:00,0.93615,0.937,0.9349,0.9349,4703399998.0
2008-12-22 03:15:00,0.9365,0.9372,0.9351,0.9368,5675599964.0
2008-12-22 03:30:00,0.9368,0.93705,0.9362,0.9368,889800000.0
2008-12-22 03:45:00,0.9368,0.9369,0.9359,0.936,472400000.0
2008-12-22 04:00:00,0.93595,0.93605,0.93475,0.935,865900013.0
2008-12-22 04:15:00,0.935,0.93555,0.9347,0.9349,3723499962.0
2008-12-22 04:30:00,0.9349,0.9357,0.93395,0.9353,643200000.0
2008-12-22 04:45:00,0.93535,0.9376,0.93535,0.9363,798199998.0
2008-12-22 05:00:00,0.9363,0.9378,0.936,0.9375,1473400006.0
2008-12-22 05:15:00,0.93755,0.93795,0.93655,0.9372,1112800000.0
2008-12-22 05:30:00,0.93715,0.9386,0.93695,0.9382,1614200000.0
2008-12-22 05:45:00,0.9382,0.93845,0.9377,0.9381,1428199992.0
2008-12-22 06:00:00,0.93815,0.93815,0.93635,0.93645,989200000.0
2008-12-22 06:15:00,0.93645,0.9372,0.93625,0.93665,822400000.0
2008-12-22 06:30:00,0.9367,0.9367,0.9349,0.9353,1614000003.0
2008-12-22 06:45:00,0.9354,0.93555,0.93465,0.9349,783600000.0
2008-12-22 07:00:00,0.9349,0.93525,0.93435,0.9352,1134000000.0
2008-12-22 07:15:00,0.9353,0.937,0.93515,0.9368,2232400000.0
2008-12-22 07:30:00,0.93675,0.93815,0.9366,0.9379,2254000000.0
2008-12-22 07:45:00,0.9379,0.93905,0.93765,0.93815,2351700000.0
2008-12-22 08:00:00,0.9384,0.9387,0.93715,0.93755,2146900000.0
2008-12-22 08:15:00,0.93755,0.93865,0.93725,0.9386,2125400000.0
2008-12-22 08:30:00,0.9386,0.9389,0.93765,0.93815,1701400000.0
2008-12-22 08:45:00,0.9382,0.9391,0.9376,0.9383,2111200000.0
2008-12-22 09:00:00,0.93835,0.9392,0.93745,0.93745,2205300000.0
2008-12-22 09:15:00,0.9375,0.94025,0.9373,0.94025,4572699985.0
2008-12-22 09:30:00,0.94025,0.94315,0.9401,0.9426,4928799999.0
2008-12-22 09:45:00,0.9426,0.9431,0.9407,0.9425,5092399999.0
2008-12-22 10:00:00,0.9425,0.94335,0.94075,0.943,4413000001.0
2008-12-22 10:15:00,0.94295,0.94305,0.94125,0.9415,4893600001.0
2008-12-22 10:30:00,0.9415,0.94345,0.9399,0.9434,4961000000.0
2008-12-22 10:45:00,0.9434,0.94605,0.9425,0.94475,5679400000.0
2008-12-22 11:00:00,0.9447,0.94725,0.94465,0.9457,5131400000.0
2008-12-22 11:15:00,0.94565,0.94705,0.9453,0.94695,5220000000.0
2008-12-22 11:30:00,0.94695,0.9483,0.9468,0.94775,5140800000.0
2008-12-22 11:45:00,0.94775,0.9484,0.9468,0.9472,5547400000.0
2008-12-22 12:00:00,0.94715,0.94775,0.94615,0.9468,5479500000.0
2008-12-22 12:15:00,0.9469,0.94775,0.94595,0.94665,4493000000.0
2008-12-22 12:30:00,0.94665,0.94985,0.9466,0.94955,6518400005.0
2008-12-22 12:45:00,0.94965,0.95235,0.9496,0.951,6862500000.0
2008-12-22 13:00:00,0.951,0.95165,0.9487,0.94905,6335899998.0
2008-12-22 13:15:00,0.949,0.949,0.94705,0.94715,4376200000.0
2008-12-22 13:30:00,0.9472,0.9472,0.94475,0.94545,5531900000.0
2008-12-22 13:45:00,0.9455,0.9464,0.94345,0.9447,4558000000.0
2008-12-22 14:00:00,0.9447,0.94495,0.9428,0.94285,5974700000.0
2008-12-22 14:15:00,0.94285,0.94575,0.9426,0.94535,4984700000.0
2008-12-22 14:30:00,0.94535,0.94575,0.9447,0.9454,4776200000.0
2008-12-22 14:45:00,0.94545,0.9455,0.94385,0.9448,3448000000.0
2008-12-22 15:00:00,0.9448,0.9454,0.94285,0.94295,4048600000.0
2008-12-22 15:15:00,0.9429,0.94455,0.94275,0.9435,3944800000.0
2008-12-22 15:30:00,0.94345,0.944,0.94295,0.9433,4884400000.0
2008-12-22 15:45:00,0.9433,0.94435,0.94255,0.9439,4450000000.0
2008-12-22 16:00:00,0.9439,0.9448,0.94315,0.94425,3929800000.0
2008-12-22 16:15:00,0.9442,0.945,0.94325,0.94425,4404100001.0
2008-12-22 16:30:00,0.94425,0.9465,0.9441,0.94465,3349600000.0
2008-12-22 16:45:00,0.94465,0.9455,0.94455,0.94545,2768000000.0
2008-12-22 17:00:00,0.9454,0.94765,0.9448,0.9474,4261500000.0
2008-12-22 17:15:00,0.9474,0.94865,0.94695,0.947,3567399995.0
2008-12-22 17:30:00,0.94705,0.948,0.9465,0.94785,3712800000.0
2008-12-22 17:45:00,0.94785,0.94805,0.94445,0.9452,4044000000.0
2008-12-22 18:00:00,0.94515,0.9467,0.94395,0.9465,5215100000.0
2008-12-22 18:15:00,0.9464,0.94775,0.9448,0.94505,4723200000.0
2008-12-22 18:30:00,0.94515,0.94545,0.9426,0.9431,3995800000.0
2008-12-22 18:45:00,0.9431,0.94425,0.94225,0.94235,4653900000.0
2008-12-22 19:00:00,0.94235,0.94285,0.9417,0.94205,3820300000.0
2008-12-22 19:15:00,0.94195,0.9421,0.94,0.94055,2681400000.0
2008-12-22 19:30:00,0.9406,0.94095,0.93925,0.9398,3371000000.0
2008-12-22 19:45:00,0.93975,0.94095,0.939,0.94045,4117600000.0
2008-12-22 20:00:00,0.94045,0.94065,0.93975,0.9402,2386400000.0
2008-12-22 20:15:00,0.94015,0.9402,0.9386,0.9398,2996000000.0
2008-12-22 20:30:00,0.93975,0.93985,0.93865,0.93885,2767000000.0
2008-12-22 20:45:00,0.93885,0.93925,0.9385,0.9387,2098300000.0
2008-12-22 21:00:00,0.93875,0.9397,0.9386,0.9397,2237800000.0
2008-12-22 21:15:00,0.9397,0.94,0.93865,0.9393,2715400000.0
2008-12-22 21:30:00,0.9393,0.9393,0.9385,0.93885,2308600000.0
2008-12-22 21:45:00,0.93885,0.93925,0.9386,0.9389,3128600000.0
2008-12-22 22:00:00,0.9389,0.9394,0.9386,0.93925,1501800000.0
2008-12-22 22:15:00,0.93925,0.9401,0.9391,0.93995,1650000000.0
2008-12-22 22:30:00,0.9399,0.9403,0.93925,0.94015,1342000000.0
2008-12-22 22:45:00,0.94015,0.94045,0.93945,0.94035,1730000000.0
2008-12-22 23:00:00,0.9403,0.9403,0.9391,0.9392,845200000.0
2008-12-22 23:15:00,0.93915,0.9406,0.93915,0.9399,907800000.0
2008-12-22 23:30:00,0.93985,0.94055,0.93905,0.93935,1838599995.0
2008-12-22 23:45:00,0.9395,0.9408,0.9392,0.93995,3514399998.0
2008-12-23 00:00:00,0.93995,0.94135,0.93928,0.9406,896200000.0
2008-12-23 00:15:00,0.94055,0.9409,0.9402,0.9407,323600000.0
2008-12-23 00:30:00,0.9408,0.94095,0.93965,0.94035,1507400030.0
2008-12-23 00:45:00,0.94035,0.9409,0.9399,0.94065,461600001.0
2008-12-23 01:00:00,0.94075,0.94161,0.94025,0.9407,668500000.0
2008-12-23 01:15:00,0.94085,0.94085,0.9403,0.9403,496800000.0
2008-12-23 01:30:00,0.9403,0.94165,0.9403,0.9414,748000000.0
2008-12-23 01:45:00,0.94145,0.94145,0.94056,0.94086,474400000.0
2008-12-23 02:00:00,0.94075,0.94236,0.9405,0.94136,644600000.0
2008-12-23 02:15:00,0.94111,0.94194,0.94079,0.94187,897600000.0
2008-12-23 02:30:00,0.94186,0.94235,0.94133,0.94235,556800000.0
2008-12-23 02:45:00,0.9423,0.94245,0.9417,0.94203,633800000.0
2008-12-23 03:00:00,0.94192,0.94265,0.94155,0.94165,1068000000.0
2008-12-23 03:15:00,0.9417,0.9421,0.94135,0.9421,1038800000.0
2008-12-23 03:30:00,0.94215,0.94265,0.9417,0.9426,1033200000.0
2008-12-23 03:45:00,0.9426,0.94315,0.94215,0.9427,1381400000.0
2008-12-23 04:00:00,0.9428,0.94365,0.9425,0.94355,1499600000.0
2008-12-23 04:15:00,0.94355,0.9436,0.94255,0.9436,1445000000.0
2008-12-23 04:30:00,0.9436,0.94365,0.94295,0.9431,1068800000.0
2008-12-23 04:45:00,0.94305,0.94365,0.94245,0.94255,1352200000.0
2008-12-23 05:00:00,0.94255,0.94345,0.94225,0.94305,1520400000.0
2008-12-23 05:15:00,0.94305,0.94345,0.94255,0.9431,554600000.0
2008-12-23 05:30:00,0.9431,0.9436,0.94285,0.9433,727800000.0
2008-12-23 05:45:00,0.9433,0.9441,0.94315,0.94365,886000000.0
2008-12-23 06:00:00,0.94365,0.94405,0.9433,0.9434,715000000.0
2008-12-23 06:15:00,0.94355,0.94355,0.9429,0.94295,2087200011.0
2008-12-23 06:30:00,0.943,0.9431,0.94225,0.9425,1574400001.0
2008-12-23 06:45:00,0.94245,0.9427,0.9421,0.9425,1091800000.0
2008-12-23 07:00:00,0.94245,0.94385,0.94245,0.94315,1386800000.0
2008-12-23 07:15:00,0.94315,0.9435,0.9431,0.9433,415200000.0
2008-12-23 07:30:00,0.9433,0.94345,0.9431,0.94325,527800000.0
2008-12-23 07:45:00,0.94325,0.94455,0.94325,0.94425,712200000.0
2008-12-23 08:00:00,0.94425,0.94465,0.9434,0.9438,1408600000.0
2008-12-23 08:15:00,0.9438,0.9442,0.9435,0.9437,1223200000.0
2008-12-23 08:30:00,0.9437,0.9444,0.94325,0.9442,1130400000.0
2008-12-23 08:45:00,0.9442,0.94425,0.9426,0.9435,1023200000.0
2008-12-23 09:00:00,0.9435,0.9438,0.9427,0.9434,838200000.0
2008-12-23 09:15:00,0.9434,0.9442,0.94305,0.94345,1119600000.0
2008-12-23 09:30:00,0.94335,0.94415,0.94315,0.94355,1824400000.0
2008-12-23 09:45:00,0.9435,0.9457,0.94335,0.94445,2763000000.0
2008-12-23 10:00:00,0.94445,0.9446,0.94275,0.9428,2029400000.0
2008-12-23 10:15:00,0.9428,0.9432,0.9412,0.9416,2387400000.0
2008-12-23 10:30:00,0.94165,0.9418,0.9386,0.9391,3052200000.0
2008-12-23 10:45:00,0.93915,0.9406,0.93895,0.94025,2587200000.0
2008-12-23 11:00:00,0.9403,0.9414,0.9401,0.941,1959600000.0
2008-12-23 11:15:00,0.941,0.9432,0.94085,0.94285,2559199995.0
2008-12-23 11:30:00,0.94285,0.94425,0.9423,0.94365,2283200000.0
2008-12-23 11:45:00,0.9436,0.94415,0.9421,0.943,3072800000.0
2008-12-23 12:00:00,0.943,0.94465,0.94245,0.944,2505600000.0
2008-12-23 12:15:00,0.944,0.94565,0.9439,0.94535,1895200000.0
2008-12-23 12:30:00,0.94535,0.94585,0.9443,0.94555,2336500000.0
2008-12-23 12:45:00,0.94555,0.94745,0.94545,0.94745,2431400000.0
2008-12-23 13:00:00,0.94745,0.9478,0.9465,0.94655,2312000000.0
2008-12-23 13:15:00,0.94655,0.9471,0.94475,0.94555,2551099998.0
2008-12-23 13:30:00,0.9455,0.9472,0.9455,0.9461,2323700000.0
2008-12-23 13:45:00,0.94615,0.9466,0.9458,0.9465,1588600000.0
2008-12-23 14:00:00,0.94655,0.9466,0.9442,0.94485,2374699999.0
2008-12-23 14:15:00,0.94485,0.9455,0.9446,0.9452,1854100000.0
2008-12-23 14:30:00,0.9452,0.9452,0.94375,0.94385,2826600000.0
2008-12-23 14:45:00,0.94385,0.9447,0.94275,0.94285,2454100000.0
2008-12-23 15:00:00,0.9428,0.94425,0.94235,0.9437,2995200000.0
2008-12-23 15:15:00,0.94355,0.94455,0.9435,0.94445,2149400000.0
2008-12-23 15:30:00,0.9445,0.94495,0.94365,0.9449,2770800000.0
2008-12-23 15:45:00,0.9449,0.94505,0.94375,0.94375,2075000000.0
2008-12-23 16:00:00,0.94385,0.94415,0.9424,0.9425,3611600000.0
2008-12-23 16:15:00,0.9425,0.9434,0.9421,0.9425,2936300000.0
2008-12-23 16:30:00,0.9425,0.9432,0.942,0.94315,3179300000.0
2008-12-23 16:45:00,0.9431,0.94445,0.9431,0.94415,2837000000.0
2008-12-23 17:00:00,0.94415,0.94435,0.94365,0.9442,2576200000.0
2008-12-23 17:15:00,0.94415,0.94455,0.94375,0.9444,2577800000.0
2008-12-23 17:30:00,0.94445,0.94555,0.944,0.9446,4065600000.0
2008-12-23 17:45:00,0.94475,0.949,0.9444,0.9485,3745600000.0
2008-12-23 18:00:00,0.94845,0.9489,0.9471,0.94715,3189000000.0
2008-12-23 18:15:00,0.94715,0.9489,0.9471,0.9475,3314000000.0
2008-12-23 18:30:00,0.94755,0.9483,0.94695,0.9472,2595500000.0
2008-12-23 18:45:00,0.9472,0.94725,0.94555,0.9458,2080800000.0
2008-12-23 19:00:00,0.9458,0.94835,0.94545,0.9478,4608900000.0
2008-12-23 19:15:00,0.9479,0.94945,0.9477,0.94915,3270400000.0
2008-12-23 19:30:00,0.94915,0.9496,0.94885,0.94885,2030400000.0
2008-12-23 19:45:00,0.9489,0.9494,0.94875,0.94915,1941200000.0
2008-12-23 20:00:00,0.94915,0.94915,0.9488,0.94905,1387200000.0
2008-12-23 20:15:00,0.9491,0.9492,0.94775,0.9479,1367800000.0
2008-12-23 20:30:00,0.9479,0.94885,0.94775,0.94825,1941800000.0
2008-12-23 20:45:00,0.94825,0.94825,0.94705,0.94805,2473400000.0
2008-12-23 21:00:00,0.94805,0.94835,0.947,0.94795,1393000000.0
2008-12-23 21:15:00,0.94795,0.94805,0.9473,0.94755,1368800000.0
2008-12-23 21:30:00,0.94755,0.94765,0.947,0.9474,1891800000.0
2008-12-23 21:45:00,0.9474,0.9485,0.9468,0.9476,1793000000.0
2008-12-23 22:00:00,0.94765,0.94775,0.947,0.94735,1609600000.0
2008-12-23 22:15:00,0.94735,0.9476,0.94685,0.94745,1279200000.0
2008-12-23 22:30:00,0.94745,0.94775,0.9466,0.94735,2421600000.0
2008-12-23 22:45:00,0.94735,0.94735,0.9445,0.9455,2420600000.0
2008-12-23 23:00:00,0.9455,0.9455,0.9438,0.9444,2018500000.0
2008-12-23 23:15:00,0.94435,0.94625,0.94415,0.94515,1808199998.0
2008-12-23 23:30:00,0.9452,0.9463,0.9449,0.9461,1562999999.0
2008-12-23 23:45:00,0.94615,0.9467,0.94535,0.94535,1570200005.0
2008-12-24 00:00:00,0.94527,0.94547,0.94416,0.94485,672600000.0
2008-12-24 00:15:00,0.9448,0.9454,0.94465,0.945,1196200030.0
2008-12-24 00:30:00,0.94525,0.9457,0.94499,0.9456,553200000.0
2008-12-24 00:45:00,0.94565,0.946,0.94455,0.94525,1127300030.0
2008-12-24 01:00:00,0.94525,0.94625,0.9451,0.94565,555600000.0
2008-12-24 01:15:00,0.94565,0.94625,0.9452,0.94585,473800000.0
2008-12-24 01:30:00,0.9458,0.94605,0.9448,0.94605,703200000.0
2008-12-24 01:45:00,0.94605,0.94635,0.9448,0.94495,727400000.0
2008-12-24 02:00:00,0.94495,0.94555,0.9448,0.9454,1008100000.0
2008-12-24 02:15:00,0.9454,0.9456,0.9448,0.94501,634800000.0
2008-12-24 02:30:00,0.94525,0.9458,0.9449,0.94525,391900000.0
2008-12-24 02:45:00,0.94525,0.9456,0.94435,0.9455,2032299998.0
2008-12-24 03:00:00,0.94555,0.94575,0.94484,0.94503,1502199993.0
2008-12-24 03:15:00,0.94481,0.9459,0.9448,0.94535,1422800000.0
2008-12-24 03:30:00,0.94535,0.94635,0.94495,0.94505,2043800000.0
2008-12-24 03:45:00,0.94565,0.9458,0.94495,0.94515,1151800000.0
2008-12-24 04:00:00,0.9451,0.94585,0.9449,0.94525,1526600000.0
2008-12-24 04:15:00,0.94525,0.94565,0.9451,0.9455,631000000.0
2008-12-24 04:30:00,0.9455,0.94575,0.9448,0.9449,715800000.0
2008-12-24 04:45:00,0.9449,0.94495,0.94425,0.9445,791300015.0
2008-12-24 05:00:00,0.9445,0.9453,0.9441,0.9449,302400000.0
2008-12-24 05:15:00,0.94442,0.945,0.94202,0.94479,1618000000.0
2008-12-24 05:30:00,0.94492,0.94492,0.94395,0.94485,1119400000.0
2008-12-24 05:45:00,0.94485,0.945,0.94385,0.9443,578200000.0
2008-12-24 06:00:00,0.9443,0.94455,0.9439,0.94445,610400000.0
2008-12-24 06:15:00,0.94445,0.94465,0.944,0.94405,630600000.0
2008-12-24 06:30:00,0.9441,0.9447,0.94365,0.94395,368800000.0
2008-12-24 06:45:00,0.944,0.94425,0.94395,0.94405,282800000.0
2008-12-24 07:00:00,0.94405,0.94515,0.94395,0.945,638800000.0
2008-12-24 07:15:00,0.9449,0.94565,0.9447,0.94555,1329200000.0
2008-12-24 07:30:00,0.9454,0.9456,0.9449,0.945,1789199939.0
2008-12-24 07:45:00,0.945,0.94525,0.94495,0.945,2965999851.0
2008-12-24 08:00:00,0.945,0.94555,0.9439,0.94415,1409599965.0
2008-12-24 08:15:00,0.94415,0.945,0.94345,0.944,1136300000.0
2008-12-24 08:30:00,0.944,0.9442,0.9434,0.9435,663000000.0
2008-12-24 08:45:00,0.94353,0.9443,0.94332,0.9443,999600000.0
2008-12-24 09:00:00,0.9443,0.94595,0.9443,0.9456,917900000.0
2008-12-24 09:15:00,0.9456,0.94565,0.94405,0.9441,555800000.0
2008-12-24 09:30:00,0.9441,0.94515,0.94365,0.94515,1525400000.0
2008-12-24 09:45:00,0.94515,0.94595,0.94415,0.9442,1034600000.0
2008-12-24 10:00:00,0.9442,0.94625,0.9436,0.94625,1518700000.0
2008-12-24 10:15:00,0.9463,0.9483,0.9458,0.94795,2060800000.0
2008-12-24 10:30:00,0.9478,0.94785,0.94645,0.947,1071800000.0
2008-12-24 10:45:00,0.94695,0.94965,0.94655,0.9495,1301600000.0
2008-12-24 11:00:00,0.9495,0.9495,0.94745,0.949,2077600000.0
2008-12-24 11:15:00,0.949,0.9507,0.9489,0.94925,2040200000.0
2008-12-24 11:30:00,0.9494,0.94995,0.94745,0.9476,1922800000.0
2008-12-24 11:45:00,0.9476,0.94855,0.9458,0.9473,1873400000.0
2008-12-24 12:00:00,0.94735,0.94965,0.9464,0.94955,1733700000.0
2008-12-24 12:15:00,0.94965,0.9524,0.94965,0.95185,2478900000.0
2008-12-24 12:30:00,0.9519,0.9521,0.94955,0.95145,1606000000.0
2008-12-24 12:45:00,0.9514,0.95335,0.95065,0.95075,2484000000.0
2008-12-24 13:00:00,0.9508,0.95195,0.9497,0.9519,2173900000.0
2008-12-24 13:15:00,0.95185,0.9527,0.95055,0.9512,2424399996.0
2008-12-24 13:30:00,0.95125,0.95165,0.94935,0.94935,1783800000.0
2008-12-24 13:45:00,0.9494,0.9499,0.9473,0.9492,2567799999.0
2008-12-24 14:00:00,0.9493,0.9502,0.94845,0.94905,1701400000.0
2008-12-24 14:15:00,0.94905,0.9507,0.94905,0.94915,1834400000.0
2008-12-24 14:30:00,0.94915,0.95235,0.949,0.95225,1671600000.0
2008-12-24 14:45:00,0.95235,0.95235,0.9495,0.9495,1372400000.0
2008-12-24 15:00:00,0.9495,0.9513,0.94865,0.94915,1901700000.0
2008-12-24 15:15:00,0.94905,0.94935,0.9472,0.94755,2070800000.0
2008-12-24 15:30:00,0.94755,0.94855,0.9468,0.94745,1869000000.0
2008-12-24 15:45:00,0.94745,0.94895,0.9472,0.9488,1494400000.0
2008-12-24 16:00:00,0.9488,0.95055,0.9485,0.94875,2981600000.0
2008-12-24 16:15:00,0.94885,0.9498,0.94815,0.94875,2400400000.0
2008-12-24 16:30:00,0.9488,0.94955,0.9476,0.9481,2877300000.0
2008-12-24 16:45:00,0.94805,0.94955,0.94735,0.94955,1704200000.0
2008-12-24 17:00:00,0.94955,0.9505,0.94855,0.9499,1900400000.0
2008-12-24 17:15:00,0.9499,0.95005,0.9493,0.9495,1051400000.0
2008-12-24 17:30:00,0.94945,0.9496,0.9469,0.9479,1279200000.0
2008-12-24 17:45:00,0.94785,0.9501,0.94695,0.94985,1413400000.0
2008-12-24 18:00:00,0.94995,0.95015,0.9492,0.9498,1108000000.0
2008-12-24 18:15:00,0.94975,0.95335,0.9496,0.95295,1283800000.0
2008-12-24 18:30:00,0.9529,0.95375,0.95175,0.95315,1891200000.0
2008-12-24 18:45:00,0.95315,0.9532,0.95045,0.9517,936400000.0
2008-12-24 19:00:00,0.95165,0.95205,0.9506,0.9507,1395400000.0
2008-12-24 19:15:00,0.95075,0.9512,0.95055,0.9512,1479000000.0
2008-12-24 19:30:00,0.9513,0.95135,0.9506,0.9511,2375400000.0
2008-12-24 19:45:00,0.95105,0.95125,0.9495,0.95115,1911900000.0
2008-12-24 20:00:00,0.95125,0.9515,0.94945,0.94985,1094200000.0
2008-12-24 20:15:00,0.94985,0.95,0.94935,0.94995,718000000.0
2008-12-24 20:30:00,0.94995,0.95085,0.9499,0.9505,1407600000.0
2008-12-24 20:45:00,0.9505,0.9512,0.9498,0.95056,888000000.0
2008-12-24 21:00:00,0.9509,0.95195,0.95033,0.9508,405500000.0
2008-12-24 21:15:00,0.95105,0.9522,0.95075,0.9517,466400000.0
2008-12-24 21:30:00,0.95165,0.9519,0.95091,0.9515,268200000.0
2008-12-24 21:45:00,0.95155,0.95155,0.949,0.9496,637300000.0
2008-12-24 22:00:00,0.9496,0.9496,0.9476,0.9483,350400000.0
2008-12-24 22:15:00,0.94795,0.94855,0.94755,0.948,376200000.0
2008-12-24 22:30:00,0.9478,0.94845,0.9472,0.9482,337200000.0
2008-12-24 22:45:00,0.9482,0.9483,0.94732,0.9481,444400000.0
2008-12-24 23:00:00,0.94815,0.94905,0.94787,0.94885,878400000.0
2008-12-24 23:15:00,0.949,0.95005,0.94815,0.94965,503300000.0
2008-12-24 23:30:00,0.9497,0.95124,0.94965,0.95124,824000000.0
2008-12-24 23:45:00,0.95114,0.9512,0.9501,0.9501,696600000.0
2008-12-25 00:00:00,0.9503,0.95079,0.94896,0.94983,1144600000.0
2008-12-25 00:15:00,0.94988,0.95076,0.94859,0.94864,1151200000.0
2008-12-25 00:30:00,0.95012,0.95052,0.94949,0.94991,978800000.0
2008-12-25 00:45:00,0.95002,0.95128,0.94983,0.95128,1046400000.0
2008-12-25 01:00:00,0.95067,0.95108,0.94959,0.95037,664600000.0
2008-12-25 01:15:00,0.95048,0.95066,0.94972,0.94995,213200000.0
2008-12-25 01:30:00,0.95006,0.95035,0.94955,0.95008,247400000.0
2008-12-25 01:45:00,0.95008,0.95068,0.94984,0.95068,187800000.0
2008-12-25 02:00:00,0.95065,0.95106,0.9502,0.95054,756600001.0
2008-12-25 02:15:00,0.95025,0.95049,0.94887,0.94898,1075900002.0
2008-12-25 02:30:00,0.94951,0.94974,0.94832,0.9492,680000001.0
2008-12-25 02:45:00,0.94909,0.9491,0.94742,0.94776,597000001.0
2008-12-25 03:00:00,0.94803,0.94912,0.94739,0.94847,699399999.0
2008-12-25 03:15:00,0.94863,0.94914,0.94801,0.94838,326800000.0
2008-12-25 03:30:00,0.94863,0.94876,0.94807,0.94869,642299999.0
2008-12-25 03:45:00,0.94862,0.94905,0.94743,0.94888,343000000.0
2008-12-25 04:00:00,0.94867,0.95069,0.94843,0.94973,1232200002.0
2008-12-25 04:15:00,0.94972,0.95004,0.94937,0.94984,1212400000.0
2008-12-25 04:30:00,0.95005,0.95057,0.94974,0.95,994000000.0
2008-12-25 04:45:00,0.95005,0.95135,0.9497,0.95132,1779500000.0
2008-12-25 05:00:00,0.95001,0.95093,0.94916,0.94924,2283400001.0
2008-12-25 05:15:00,0.94961,0.95066,0.94891,0.94936,2490200000.0
2008-12-25 05:30:00,0.94938,0.95011,0.94901,0.94928,1257200002.0
2008-12-25 05:45:00,0.95101,0.95108,0.94913,0.94975,1638000001.0
2008-12-25 06:00:00,0.95008,0.95095,0.94924,0.94979,1644600002.0
2008-12-25 06:15:00,0.95053,0.95063,0.94949,0.95037,1432400000.0
2008-12-25 06:30:00,0.95069,0.95092,0.95008,0.95011,1169100000.0
2008-12-25 06:45:00,0.95015,0.95088,0.94996,0.95043,1238200003.0
2008-12-25 07:00:00,0.95072,0.95108,0.95012,0.95022,2178200002.0
2008-12-25 07:15:00,0.95032,0.95103,0.95013,0.95071,1433000000.0
2008-12-25 07:30:00,0.95103,0.95138,0.94949,0.94999,1046399999.0
2008-12-25 07:45:00,0.95067,0.951,0.94883,0.94928,1153000000.0
2008-12-25 08:00:00,0.94891,0.95142,0.94886,0.9508,1722500000.0
2008-12-25 08:15:00,0.95069,0.95135,0.95048,0.95076,1690600000.0
2008-12-25 08:30:00,0.9513,0.9514,0.94981,0.95009,3019200001.0
2008-12-25 08:45:00,0.9502,0.95072,0.9498,0.94995,3935000002.0
2008-12-25 09:00:00,0.95021,0.9506,0.94938,0.94984,2156599999.0
2008-12-25 09:15:00,0.95025,0.95184,0.94993,0.95132,2982100000.0
2008-12-25 09:30:00,0.95137,0.9516,0.9508,0.95142,3717000006.0
2008-12-25 09:45:00,0.9513,0.95167,0.95075,0.95084,3468700002.0
2008-12-25 10:00:00,0.951,0.95141,0.94915,0.95108,4280900006.0
2008-12-25 10:15:00,0.95095,0.95142,0.94854,0.9498,4164800003.0
2008-12-25 10:30:00,0.95112,0.95141,0.94938,0.95137,2408600000.0
2008-12-25 10:45:00,0.94988,0.95143,0.94987,0.9501,2425199999.0
2008-12-25 11:00:00,0.95131,0.95141,0.94957,0.94997,2709300000.0
2008-12-25 11:15:00,0.94985,0.9512,0.94963,0.95028,3075100002.0
2008-12-25 11:30:00,0.95092,0.95117,0.94957,0.9497,2628300001.0
2008-12-25 11:45:00,0.94968,0.95112,0.94942,0.9497,3690099999.0
2008-12-25 12:00:00,0.95069,0.95084,0.94892,0.94936,2571400000.0
2008-12-25 12:15:00,0.94931,0.94949,0.94892,0.94931,3491600000.0
2008-12-25 12:30:00,0.94928,0.9495,0.94904,0.9493,2581000002.0
2008-12-25 12:45:00,0.94916,0.94956,0.94903,0.94924,2942800000.0
2008-12-25 13:00:00,0.9492,0.94963,0.94898,0.94945,2575800001.0
2008-12-25 13:15:00,0.94946,0.95016,0.94887,0.9489,3120600000.0
2008-12-25 13:30:00,0.94901,0.94953,0.94873,0.94889,2319300000.0
2008-12-25 13:45:00,0.94898,0.9493,0.94857,0.94897,2322700000.0
2008-12-25 14:00:00,0.94909,0.94935,0.94877,0.94896,1691800000.0
2008-12-25 14:15:00,0.94886,0.94912,0.94852,0.94852,2414700000.0
2008-12-25 14:30:00,0.94891,0.95378,0.94891,0.95246,2716000001.0
2008-12-25 14:45:00,0.95187,0.95284,0.95168,0.95284,2229300000.0
2008-12-25 15:00:00,0.95242,0.95335,0.95236,0.9528,2611400001.0
2008-12-25 15:15:00,0.95285,0.95306,0.95215,0.95305,2412400001.0
2008-12-25 15:30:00,0.9523,0.95535,0.95191,0.95422,2308600001.0
2008-12-25 15:45:00,0.9554,0.95597,0.95296,0.95587,2651100000.0
2008-12-25 16:00:00,0.9559,0.95635,0.95562,0.95629,3291500000.0
2008-12-25 16:15:00,0.95613,0.95691,0.95495,0.95509,2456000000.0
2008-12-25 16:30:00,0.95555,0.95592,0.95517,0.95585,2625800002.0
2008-12-25 16:45:00,0.95579,0.95592,0.95528,0.95531,2124699999.0
2008-12-25 17:00:00,0.95561,0.95614,0.95547,0.95584,2853400000.0
2008-12-25 17:15:00,0.95591,0.95615,0.95564,0.95581,3358500002.0
2008-12-25 17:30:00,0.9561,0.95648,0.95578,0.95629,2733800000.0
2008-12-25 17:45:00,0.95629,0.95689,0.9562,0.95648,2351200000.0
2008-12-25 18:00:00,0.95685,0.95717,0.95635,0.95675,2938900006.0
2008-12-25 18:15:00,0.95689,0.95729,0.95663,0.9568,2069000003.0
2008-12-25 18:30:00,0.95731,0.95762,0.95677,0.95759,1710200002.0
2008-12-25 18:45:00,0.9575,0.95777,0.957,0.95756,1107400000.0
2008-12-25 19:00:00,0.95754,0.95807,0.95717,0.95791,1197700000.0
2008-12-25 19:15:00,0.95765,0.9584,0.95762,0.95835,1260400000.0
2008-12-25 19:30:00,0.95858,0.95866,0.95814,0.95861,1184000002.0
2008-12-25 19:45:00,0.95808,0.95868,0.9578,0.9583,1471000000.0
2008-12-25 20:00:00,0.95852,0.95893,0.95815,0.95857,742800001.0
2008-12-25 20:15:00,0.95862,0.95885,0.95788,0.95823,500600000.0
2008-12-25 20:30:00,0.95827,0.95852,0.95798,0.95803,496800000.0
2008-12-25 20:45:00,0.95813,0.95839,0.95799,0.95831,1334200001.0
2008-12-25 21:00:00,0.95835,0.95842,0.95803,0.95815,694400000.0
2008-12-25 21:15:00,0.95819,0.95835,0.95798,0.95812,1216200000.0
2008-12-25 21:30:00,0.9582,0.95834,0.92456,0.94893,1024000002.0
2008-12-25 21:45:00,0.9234,0.94745,0.92335,0.93665,714100001.0
2008-12-25 22:00:00,0.92373,0.93565,0.92365,0.92808,823200000.0
2008-12-25 22:15:00,0.92794,0.92821,0.92195,0.92215,886000002.0
2008-12-25 22:30:00,0.92217,0.92243,0.92168,0.922,771600000.0
2008-12-25 22:45:00,0.92196,0.92225,0.92181,0.92212,1448400000.0
2008-12-25 23:00:00,0.92213,0.92241,0.92205,0.92214,1218800002.0
2008-12-25 23:15:00,0.92215,0.92239,0.92203,0.9222,937200001.0
2008-12-25 23:30:00,0.92231,0.92237,0.92199,0.9223,1103200000.0
2008-12-25 23:45:00,0.92235,0.92317,0.92092,0.92305,1292600000.0
2008-12-26 00:00:00,0.92294,0.95195,0.92132,0.94955,900199999.0
2008-12-26 00:15:00,0.94985,0.95305,0.92997,0.9489,976000000.0
2008-12-26 00:30:00,0.9483,0.95005,0.9483,0.9497,428000000.0
2008-12-26 00:45:00,0.95003,0.95064,0.9497,0.9499,948200000.0
2008-12-26 01:00:00,0.95054,0.9507,0.9498,0.95065,396600000.0
2008-12-26 01:15:00,0.94985,0.95075,0.94985,0.95067,797600000.0
2008-12-26 01:30:00,0.95,0.95105,0.9489,0.94955,324400000.0
2008-12-26 01:45:00,0.94905,0.94979,0.9485,0.9495,219400000.0
2008-12-26 02:00:00,0.9495,0.9502,0.9486,0.95005,286800000.0
2008-12-26 02:15:00,0.9502,0.9508,0.9497,0.9506,433600000.0
2008-12-26 02:30:00,0.95065,0.95105,0.94945,0.95015,602199998.0
2008-12-26 02:45:00,0.95025,0.9507,0.9492,0.9504,998800000.0
2008-12-26 03:00:00,0.95015,0.9512,0.9493,0.9499,842200014.0
2008-12-26 03:15:00,0.9499,0.9509,0.94938,0.94995,446000000.0
2008-12-26 03:30:00,0.95005,0.95055,0.94955,0.94995,435200000.0
2008-12-26 03:45:00,0.9497,0.9508,0.94965,0.95055,740800000.0
2008-12-26 04:00:00,0.95074,0.95092,0.9502,0.95045,304600000.0
2008-12-26 04:15:00,0.95045,0.9508,0.9502,0.9503,551400001.0
2008-12-26 04:30:00,0.9503,0.9503,0.94931,0.9503,779000014.0
2008-12-26 04:45:00,0.9503,0.95036,0.95004,0.95015,733300000.0
2008-12-26 05:00:00,0.9503,0.95035,0.9492,0.95,837800000.0
2008-12-26 05:15:00,0.94998,0.95205,0.94989,0.9515,852200000.0
2008-12-26 05:30:00,0.95155,0.9528,0.95065,0.95085,1236900000.0
2008-12-26 05:45:00,0.95085,0.9515,0.94985,0.95015,1354200000.0
2008-12-26 06:00:00,0.95025,0.95065,0.9499,0.9501,808600000.0
2008-12-26 06:15:00,0.9503,0.95033,0.94954,0.94986,1028600000.0
2008-12-26 06:30:00,0.9501,0.9501,0.94855,0.9501,1340400000.0
2008-12-26 06:45:00,0.9501,0.95035,0.94987,0.95004,1039200000.0
2008-12-26 07:00:00,0.9501,0.95015,0.94957,0.9501,514200000.0
2008-12-26 07:15:00,0.9501,0.95125,0.9499,0.95125,1136200000.0
2008-12-26 07:30:00,0.9512,0.95166,0.95105,0.95125,913600020.0
2008-12-26 07:45:00,0.9513,0.95185,0.951,0.95185,469800009.0
2008-12-26 08:00:00,0.95185,0.95185,0.95079,0.9511,3250000087.0
2008-12-26 08:15:00,0.9511,0.95125,0.95078,0.951,2395000075.0
2008-12-26 08:30:00,0.951,0.95335,0.95072,0.9517,2967800049.0
2008-12-26 08:45:00,0.95175,0.95205,0.94985,0.95025,702800000.0
2008-12-26 09:00:00,0.9503,0.9515,0.95025,0.95115,419800000.0
2008-12-26 09:15:00,0.95115,0.95185,0.9507,0.9516,1265200000.0
2008-12-26 09:30:00,0.9516,0.95265,0.9512,0.95215,952799998.0
2008-12-26 09:45:00,0.95215,0.95225,0.95125,0.9516,794600000.0
2008-12-26 10:00:00,0.9516,0.95255,0.9515,0.95255,781600000.0
2008-12-26 10:15:00,0.95255,0.95415,0.9522,0.95275,985500000.0
2008-12-26 10:30:00,0.9528,0.95325,0.9527,0.95315,1016200000.0
2008-12-26 10:45:00,0.95304,0.9545,0.953,0.9544,1503500004.0
2008-12-26 11:00:00,0.95405,0.95465,0.95335,0.95455,626800000.0
2008-12-26 11:15:00,0.95465,0.95467,0.9539,0.95395,672900000.0
2008-12-26 11:30:00,0.95395,0.9541,0.9538,0.95395,467400000.0
2008-12-26 11:45:00,0.95395,0.95415,0.95391,0.95398,360400000.0
2008-12-26 12:00:00,0.954,0.95401,0.95375,0.9538,337200000.0
2008-12-26 12:15:00,0.9538,0.9545,0.9538,0.95435,385600000.0
2008-12-26 12:30:00,0.95435,0.95455,0.95435,0.95435,547400000.0
2008-12-26 12:45:00,0.95435,0.9545,0.9503,0.95385,1476100000.0
2008-12-26 13:00:00,0.9539,0.95455,0.9533,0.95455,1179400000.0
2008-12-26 13:15:00,0.9545,0.955,0.9543,0.9546,972200000.0
2008-12-26 13:30:00,0.95465,0.9567,0.95435,0.95585,922800000.0
2008-12-26 13:45:00,0.95585,0.95635,0.95545,0.95625,780800000.0
2008-12-26 14:00:00,0.95625,0.95625,0.95559,0.95585,785600000.0
2008-12-26 14:15:00,0.9559,0.9559,0.9556,0.9559,549200000.0
2008-12-26 14:30:00,0.9559,0.9559,0.9553,0.9555,836600000.0
2008-12-26 14:45:00,0.9555,0.956,0.95545,0.956,648200000.0
2008-12-26 15:00:00,0.956,0.9561,0.9542,0.95445,1618200000.0
2008-12-26 15:15:00,0.95445,0.95585,0.95435,0.95575,2379000000.0
2008-12-26 15:30:00,0.95575,0.95605,0.955,0.95565,1325300000.0
2008-12-26 15:45:00,0.95565,0.95735,0.9556,0.9569,2027800000.0
2008-12-26 16:00:00,0.95695,0.95785,0.95625,0.95735,2189200000.0
2008-12-26 16:15:00,0.95735,0.95765,0.95635,0.95635,1676600000.0
2008-12-26 16:30:00,0.95625,0.9563,0.9547,0.9556,2346600000.0
2008-12-26 16:45:00,0.9556,0.9556,0.95505,0.95545,1186800000.0
2008-12-26 17:00:00,0.9555,0.9555,0.9548,0.95515,1144800000.0
2008-12-26 17:15:00,0.95515,0.9555,0.95495,0.9553,1162200000.0
2008-12-26 17:30:00,0.95535,0.9559,0.9544,0.9545,1547400000.0
2008-12-26 17:45:00,0.95455,0.9555,0.95455,0.95535,1265800000.0
2008-12-26 18:00:00,0.95545,0.95685,0.95535,0.95685,1952400000.0
2008-12-26 18:15:00,0.95685,0.9569,0.95626,0.9567,822600000.0
2008-12-26 18:30:00,0.95665,0.95675,0.9558,0.9561,596000000.0
2008-12-26 18:45:00,0.9561,0.95675,0.9559,0.9566,466000000.0
2008-12-26 19:00:00,0.9566,0.95775,0.9565,0.9577,1347800000.0
2008-12-26 19:15:00,0.95765,0.9579,0.9573,0.9574,981000000.0
2008-12-26 19:30:00,0.9574,0.9574,0.95682,0.95715,661400000.0
2008-12-26 19:45:00,0.95715,0.95825,0.9568,0.958,894600000.0
2008-12-26 20:00:00,0.958,0.95915,0.9578,0.95885,1705400000.0
2008-12-26 20:15:00,0.95885,0.959,0.95835,0.95845,755000000.0
2008-12-26 20:30:00,0.95845,0.9587,0.95825,0.95865,829000000.0
2008-12-26 20:45:00,0.95865,0.95865,0.957,0.95705,596000000.0
2008-12-26 21:00:00,0.95705,0.95755,0.95667,0.95755,568200000.0
2008-12-26 21:15:00,0.9577,0.95825,0.9572,0.9577,723800000.0
2008-12-26 21:30:00,0.9577,0.9578,0.9571,0.95745,876000000.0
2008-12-26 21:45:00,0.9574,0.9587,0.9567,0.958,1340200000.0
2008-12-26 22:00:00,0.958,0.95825,0.95725,0.9579,1105600000.0
2008-12-26 22:15:00,0.95785,0.95835,0.95724,0.9575,1003600000.0
2008-12-26 22:30:00,0.9575,0.9587,0.95645,0.95845,856200000.0
2008-12-26 22:45:00,0.9584,0.95955,0.95795,0.95925,933200000.0
2008-12-26 23:00:00,0.9592,0.9599,0.95905,0.95975,746400000.0
2008-12-26 23:15:00,0.95975,0.9613,0.95925,0.96115,1296000000.0
2008-12-26 23:30:00,0.96115,0.9618,0.9603,0.9603,1155600000.0
2008-12-26 23:45:00,0.9605,0.9612,0.95955,0.96115,753200000.0
2008-12-29 00:00:00,0.95886,0.95918,0.95845,0.959,718800000.0
2008-12-29 00:15:00,0.95905,0.96,0.95905,0.9595,464800000.0
2008-12-29 00:30:00,0.9595,0.96005,0.95925,0.95945,428000000.0
2008-12-29 00:45:00,0.95955,0.96015,0.9594,0.9599,402800000.0
2008-12-29 01:00:00,0.9599,0.9621,0.95943,0.96185,843600000.0
2008-12-29 01:15:00,0.96185,0.96245,0.9612,0.9612,1117400001.0
2008-12-29 01:30:00,0.9612,0.9623,0.961,0.96205,930700000.0
2008-12-29 01:45:00,0.962,0.96225,0.9618,0.9619,514000000.0
2008-12-29 02:00:00,0.9619,0.9619,0.9599,0.96015,1474999995.0
2008-12-29 02:15:00,0.96015,0.96145,0.9599,0.95995,1743000011.0
2008-12-29 02:30:00,0.95995,0.9612,0.95995,0.96085,2998999996.0
2008-12-29 02:45:00,0.96085,0.96095,0.95985,0.96075,2223299997.0
2008-12-29 03:00:00,0.9607,0.9615,0.96035,0.9607,3417399993.0
2008-12-29 03:15:00,0.9607,0.96125,0.96035,0.9609,1739399999.0
2008-12-29 03:30:00,0.9609,0.9616,0.96035,0.96055,3350000000.0
2008-12-29 03:45:00,0.96065,0.962,0.9606,0.9616,4609599981.0
2008-12-29 04:00:00,0.9616,0.9621,0.96135,0.96155,553600001.0
2008-12-29 04:15:00,0.9619,0.9625,0.96135,0.96195,2239000009.0
2008-12-29 04:30:00,0.96195,0.9627,0.9616,0.9623,3093399981.0
2008-12-29 04:45:00,0.9623,0.9625,0.9623,0.96235,5234399802.0
2008-12-29 05:00:00,0.9624,0.9633,0.9624,0.9631,536800000.0
2008-12-29 05:15:00,0.9631,0.96325,0.9626,0.963,1738400000.0
2008-12-29 05:30:00,0.96305,0.96355,0.96215,0.96335,932200000.0
2008-12-29 05:45:00,0.96335,0.96335,0.9625,0.9629,1133800003.0
2008-12-29 06:00:00,0.9629,0.9633,0.96273,0.96295,744800000.0
2008-12-29 06:15:00,0.96295,0.96355,0.96274,0.9629,1467000000.0
2008-12-29 06:30:00,0.9629,0.9643,0.9629,0.9639,1798400003.0
2008-12-29 06:45:00,0.9639,0.9661,0.9638,0.96565,1415600000.0
2008-12-29 07:00:00,0.9656,0.96565,0.9643,0.96445,1748400000.0
2008-12-29 07:15:00,0.96445,0.9653,0.96395,0.9649,1505000000.0
2008-12-29 07:30:00,0.96495,0.96545,0.9633,0.9639,2158800004.0
2008-12-29 07:45:00,0.964,0.965,0.96335,0.9646,3011600006.0
2008-12-29 08:00:00,0.9646,0.96655,0.96405,0.9661,2824900005.0
2008-12-29 08:15:00,0.96615,0.96625,0.96465,0.96465,2446800008.0
2008-12-29 08:30:00,0.96475,0.96525,0.96395,0.9641,2795600009.0
2008-12-29 08:45:00,0.9642,0.9655,0.96382,0.96545,804600000.0
2008-12-29 09:00:00,0.96545,0.9681,0.96545,0.9668,1585600000.0
2008-12-29 09:15:00,0.96685,0.96695,0.96505,0.96615,1621200012.0
2008-12-29 09:30:00,0.9662,0.96675,0.96385,0.9661,3074700001.0
2008-12-29 09:45:00,0.9661,0.9671,0.9655,0.9662,4274200000.0
2008-12-29 10:00:00,0.96625,0.96725,0.96495,0.9652,4769800001.0
2008-12-29 10:15:00,0.9652,0.9674,0.9648,0.96735,5191599995.0
2008-12-29 10:30:00,0.9674,0.9693,0.96675,0.96915,5290400002.0
2008-12-29 10:45:00,0.96915,0.96975,0.96845,0.96885,2909000000.0
2008-12-29 11:00:00,0.9689,0.97165,0.96785,0.97135,3814199997.0
2008-12-29 11:15:00,0.97135,0.97145,0.9702,0.97075,2423600000.0
2008-12-29 11:30:00,0.97075,0.97205,0.9706,0.97165,3287000000.0
2008-12-29 11:45:00,0.9717,0.97235,0.9712,0.9717,3221599999.0
2008-12-29 12:00:00,0.9717,0.9721,0.97135,0.9719,3178400001.0
2008-12-29 12:15:00,0.9719,0.97485,0.9718,0.974,4313000001.0
2008-12-29 12:30:00,0.974,0.97755,0.97395,0.97635,4304100000.0
2008-12-29 12:45:00,0.9764,0.97725,0.9756,0.9767,4159663502.0
2008-12-29 13:00:00,0.9767,0.9777,0.97665,0.9769,3277300001.0
2008-12-29 13:15:00,0.97685,0.97775,0.97595,0.9772,3753700000.0
2008-12-29 13:30:00,0.9772,0.97955,0.97655,0.97885,3544200000.0
2008-12-29 13:45:00,0.97885,0.97895,0.97745,0.97745,4360600000.0
2008-12-29 14:00:00,0.97745,0.9776,0.9769,0.9769,1885300000.0
2008-12-29 14:15:00,0.9769,0.97715,0.97625,0.9768,4163400001.0
2008-12-29 14:30:00,0.97695,0.9786,0.9754,0.97695,4880200000.0
2008-12-29 14:45:00,0.97695,0.97825,0.97665,0.97665,5124399999.0
2008-12-29 15:00:00,0.97665,0.9793,0.97625,0.9783,7613600000.0
2008-12-29 15:15:00,0.9784,0.9791,0.97755,0.97765,6138800000.0
2008-12-29 15:30:00,0.97765,0.97905,0.9774,0.97825,4806000000.0
2008-12-29 15:45:00,0.97825,0.9797,0.97805,0.97895,5750200000.0
2008-12-29 16:00:00,0.97895,0.97985,0.97785,0.9784,5149187000.0
2008-12-29 16:15:00,0.9784,0.9785,0.9771,0.97825,5026400000.0
2008-12-29 16:30:00,0.9783,0.97915,0.97665,0.97795,5257100001.0
2008-12-29 16:45:00,0.97795,0.97795,0.976,0.9764,4977799997.0
2008-12-29 17:00:00,0.9764,0.9767,0.97555,0.97625,4909399995.0
2008-12-29 17:15:00,0.97625,0.97885,0.97595,0.9767,6123600000.0
2008-12-29 17:30:00,0.9767,0.97805,0.97615,0.97745,5993000000.0
2008-12-29 17:45:00,0.97745,0.97775,0.97605,0.97765,5687400000.0
2008-12-29 18:00:00,0.9776,0.97785,0.97605,0.97615,4090680500.0
2008-12-29 18:15:00,0.9762,0.9768,0.97545,0.9757,5466200002.0
2008-12-29 18:30:00,0.9757,0.97635,0.9746,0.9755,5140400001.0
2008-12-29 18:45:00,0.97525,0.9764,0.9745,0.9754,3819200000.0
2008-12-29 19:00:00,0.9754,0.9756,0.9739,0.9746,3450400000.0
2008-12-29 19:15:00,0.9746,0.97475,0.974,0.97465,2387799997.0
2008-12-29 19:30:00,0.97465,0.9748,0.97395,0.974,2246200000.0
2008-12-29 19:45:00,0.9739,0.9746,0.9736,0.9739,2369200000.0
2008-12-29 20:00:00,0.9739,0.97495,0.97325,0.9739,4497000000.0
2008-12-29 20:15:00,0.9739,0.97425,0.972,0.97305,3291800000.0
2008-12-29 20:30:00,0.97305,0.9732,0.9703,0.972,3834180000.0
2008-12-29 20:45:00,0.97205,0.9728,0.9692,0.97145,5057600000.0
2008-12-29 21:00:00,0.97135,0.9716,0.96965,0.97005,5535600000.0
2008-12-29 21:15:00,0.97005,0.9702,0.9682,0.9686,5005800000.0
2008-12-29 21:30:00,0.9686,0.9687,0.9659,0.9664,3352100000.0
2008-12-29 21:45:00,0.96635,0.9688,0.9661,0.96805,5279100000.0
2008-12-29 22:00:00,0.96805,0.96925,0.96645,0.9674,3751600000.0
2008-12-29 22:15:00,0.96745,0.968,0.96555,0.9657,3619600000.0
2008-12-29 22:30:00,0.9657,0.96575,0.96225,0.9635,4377700000.0
2008-12-29 22:45:00,0.96345,0.9645,0.9634,0.964,3389400002.0
2008-12-29 23:00:00,0.964,0.96605,0.9634,0.96445,2387093499.0
2008-12-29 23:15:00,0.96455,0.96635,0.964,0.9663,1816600000.0
2008-12-29 23:30:00,0.96625,0.96715,0.9653,0.96635,2338299994.0
2008-12-29 23:45:00,0.96625,0.9683,0.9656,0.96735,2980500000.0
2008-12-30 00:00:00,0.96704,0.9688,0.96512,0.9683,563700000.0
2008-12-30 00:15:00,0.96835,0.9687,0.96755,0.96815,434800000.0
2008-12-30 00:30:00,0.9681,0.9694,0.9681,0.969,519800000.0
2008-12-30 00:45:00,0.969,0.969,0.96725,0.96755,397200000.0
2008-12-30 01:00:00,0.9676,0.96795,0.9666,0.96735,1041000000.0
2008-12-30 01:15:00,0.96735,0.97035,0.96695,0.97035,1629800000.0
2008-12-30 01:30:00,0.9702,0.97055,0.9692,0.97005,1095200000.0
2008-12-30 01:45:00,0.97,0.97095,0.9684,0.9696,1275087000.0
2008-12-30 02:00:00,0.9697,0.97085,0.9685,0.97045,791000000.0
2008-12-30 02:15:00,0.9705,0.9712,0.96965,0.9705,1970200000.0
2008-12-30 02:30:00,0.9705,0.97255,0.96995,0.97115,1575200000.0
2008-12-30 02:45:00,0.97115,0.9717,0.97,0.971,1267400000.0
2008-12-30 03:00:00,0.97095,0.9718,0.9699,0.96995,907600000.0
2008-12-30 03:15:00,0.9699,0.9709,0.96955,0.9705,1045200000.0
2008-12-30 03:30:00,0.9705,0.9721,0.9701,0.97175,1502000000.0
2008-12-30 03:45:00,0.97175,0.97215,0.97115,0.97115,1916600000.0
2008-12-30 04:00:00,0.9712,0.9725,0.971,0.97245,1388700000.0
2008-12-30 04:15:00,0.9724,0.9727,0.97175,0.97195,278800000.0
2008-12-30 04:30:00,0.972,0.97255,0.9713,0.9722,513600000.0
2008-12-30 04:45:00,0.9721,0.97265,0.9719,0.9723,380000000.0
2008-12-30 05:00:00,0.9723,0.973,0.97215,0.9723,939000000.0
2008-12-30 05:15:00,0.9723,0.9724,0.97185,0.9719,267400000.0
2008-12-30 05:30:00,0.9719,0.9722,0.97155,0.97165,575200000.0
2008-12-30 05:45:00,0.97205,0.9725,0.9715,0.972,992000000.0
2008-12-30 06:00:00,0.972,0.97205,0.97135,0.9719,1069999995.0
2008-12-30 06:15:00,0.9719,0.9723,0.97135,0.97208,419400000.0
2008-12-30 06:30:00,0.9723,0.9725,0.97215,0.97215,411800000.0
2008-12-30 06:45:00,0.97215,0.9725,0.9711,0.9711,842200000.0
2008-12-30 07:00:00,0.9718,0.9721,0.97145,0.9721,189400000.0
2008-12-30 07:15:00,0.9721,0.9723,0.9712,0.9713,621600000.0
2008-12-30 07:30:00,0.9713,0.9714,0.97085,0.9713,835800000.0
2008-12-30 07:45:00,0.9713,0.97175,0.97105,0.9712,1377800000.0
2008-12-30 08:00:00,0.97135,0.9718,0.9706,0.97165,1364400000.0
2008-12-30 08:15:00,0.97165,0.9718,0.96995,0.9706,2552599998.0
2008-12-30 08:30:00,0.9706,0.9707,0.9672,0.96865,3393200000.0
2008-12-30 08:45:00,0.96875,0.96875,0.9677,0.9684,1648600000.0
2008-12-30 09:00:00,0.9684,0.97035,0.9675,0.96905,1037600000.0
2008-12-30 09:15:00,0.96905,0.9705,0.968,0.9696,1231399998.0
2008-12-30 09:30:00,0.9696,0.9721,0.9688,0.9716,1704500000.0
2008-12-30 09:45:00,0.97165,0.97345,0.9715,0.97195,2399800000.0
2008-12-30 10:00:00,0.972,0.97305,0.9714,0.9723,2239000000.0
2008-12-30 10:15:00,0.9723,0.9724,0.9715,0.9721,1497000000.0
2008-12-30 10:30:00,0.97215,0.97405,0.97135,0.97395,3215600000.0
2008-12-30 10:45:00,0.97395,0.9762,0.97315,0.9747,3620200002.0
2008-12-30 11:00:00,0.97475,0.9766,0.97475,0.97585,2760000000.0
2008-12-30 11:15:00,0.9759,0.9782,0.97555,0.9771,3521400000.0
2008-12-30 11:30:00,0.9771,0.9786,0.9763,0.9772,3566493500.0
2008-12-30 11:45:00,0.9772,0.97755,0.97625,0.9769,2559999997.0
2008-12-30 12:00:00,0.97695,0.9784,0.9768,0.9784,1432200000.0
2008-12-30 12:15:00,0.9784,0.9784,0.97725,0.9779,1827000000.0
2008-12-30 12:30:00,0.9779,0.97885,0.97725,0.97835,1705800001.0
2008-12-30 12:45:00,0.97835,0.97885,0.97635,0.97635,2384493500.0
2008-12-30 13:00:00,0.97635,0.97635,0.97495,0.9756,1992800000.0
2008-12-30 13:15:00,0.9756,0.9762,0.9742,0.97555,2282300000.0
2008-12-30 13:30:00,0.97555,0.97775,0.9754,0.9777,1615800000.0
2008-12-30 13:45:00,0.9777,0.9778,0.97675,0.97745,1482600000.0
2008-12-30 14:00:00,0.9774,0.9776,0.9766,0.97695,1440900000.0
2008-12-30 14:15:00,0.97705,0.97705,0.97595,0.9768,1468000000.0
2008-12-30 14:30:00,0.9768,0.97745,0.9768,0.97745,1425200000.0
2008-12-30 14:45:00,0.97745,0.9781,0.97405,0.9748,2725400000.0
2008-12-30 15:00:00,0.9748,0.9752,0.97325,0.9743,2618900000.0
2008-12-30 15:15:00,0.97435,0.9773,0.97415,0.9766,2775800000.0
2008-12-30 15:30:00,0.9766,0.9773,0.97625,0.97675,2564200000.0
2008-12-30 15:45:00,0.97675,0.9788,0.97625,0.97875,2459299999.0
2008-12-30 16:00:00,0.9787,0.9799,0.97825,0.9792,2301800000.0
2008-12-30 16:15:00,0.97925,0.97965,0.9777,0.97835,2001800000.0
2008-12-30 16:30:00,0.97835,0.97855,0.97455,0.97465,2037700000.0
2008-12-30 16:45:00,0.97485,0.9764,0.97395,0.9762,2344000000.0
2008-12-30 17:00:00,0.9762,0.9771,0.97535,0.9771,2543800000.0
2008-12-30 17:15:00,0.9771,0.97785,0.9766,0.97695,2794000000.0
2008-12-30 17:30:00,0.97685,0.97925,0.9768,0.97915,2912100001.0
2008-12-30 17:45:00,0.97915,0.9803,0.9786,0.98005,2499800000.0
2008-12-30 18:00:00,0.9801,0.9802,0.97835,0.97915,3084000000.0
2008-12-30 18:15:00,0.9791,0.9797,0.9784,0.9796,3051400000.0
2008-12-30 18:30:00,0.9796,0.97965,0.97845,0.9789,2210300000.0
2008-12-30 18:45:00,0.9789,0.9791,0.97775,0.9783,2246200000.0
2008-12-30 19:00:00,0.9783,0.9794,0.97795,0.97895,3587600000.0
2008-12-30 19:15:00,0.97895,0.97945,0.9783,0.9788,2960700000.0
2008-12-30 19:30:00,0.9788,0.9794,0.9776,0.97815,3146600000.0
2008-12-30 19:45:00,0.97815,0.9794,0.97755,0.97925,2347100000.0
2008-12-30 20:00:00,0.97925,0.9795,0.97895,0.97915,1756000000.0
2008-12-30 20:15:00,0.97915,0.97935,0.9774,0.9786,3392400000.0
2008-12-30 20:30:00,0.9786,0.9787,0.97755,0.97795,2432200000.0
2008-12-30 20:45:00,0.978,0.97855,0.9778,0.97815,1923200000.0
2008-12-30 21:00:00,0.9781,0.97885,0.97775,0.97785,1950200000.0
2008-12-30 21:15:00,0.9779,0.97905,0.97745,0.9788,2553400000.0
2008-12-30 21:30:00,0.9788,0.9798,0.9787,0.9792,3072000000.0
2008-12-30 21:45:00,0.97925,0.9795,0.9776,0.97765,2221800000.0
2008-12-30 22:00:00,0.97765,0.9777,0.9767,0.9767,1868000000.0
2008-12-30 22:15:00,0.9767,0.97675,0.97595,0.97605,1819000000.0
2008-12-30 22:30:00,0.97605,0.97615,0.9749,0.975,2314600000.0
2008-12-30 22:45:00,0.97505,0.9758,0.97475,0.9748,1847400000.0
2008-12-30 23:00:00,0.9748,0.9756,0.9744,0.97442,1677800000.0
2008-12-30 23:15:00,0.97475,0.97615,0.97428,0.9761,738600000.0
2008-12-30 23:30:00,0.9761,0.9765,0.97585,0.9763,701800000.0
2008-12-30 23:45:00,0.9763,0.97655,0.9754,0.9755,1012600000.0
2008-12-31 00:00:00,0.97526,0.97815,0.97433,0.97685,857800000.0
2008-12-31 00:15:00,0.97695,0.97755,0.97646,0.97755,584600000.0
2008-12-31 00:30:00,0.97755,0.97755,0.97706,0.9771,269600000.0
2008-12-31 00:45:00,0.9771,0.9773,0.97635,0.9773,428400000.0
2008-12-31 01:00:00,0.9773,0.9782,0.97675,0.9771,934600000.0
2008-12-31 01:15:00,0.9771,0.9773,0.97663,0.9771,496600000.0
2008-12-31 01:30:00,0.97705,0.97757,0.9764,0.97693,853600000.0
2008-12-31 01:45:00,0.9775,0.9785,0.9769,0.9773,280200000.0
2008-12-31 02:00:00,0.97725,0.9778,0.97705,0.97735,727400000.0
2008-12-31 02:15:00,0.97735,0.9782,0.9772,0.97758,417400000.0
2008-12-31 02:30:00,0.9779,0.9783,0.97713,0.97765,582400000.0
2008-12-31 02:45:00,0.97765,0.97785,0.97729,0.97751,587000000.0
2008-12-31 03:00:00,0.9779,0.97795,0.9766,0.9769,773599999.0
2008-12-31 03:15:00,0.97715,0.9778,0.97685,0.97735,560800000.0
2008-12-31 03:30:00,0.9774,0.97785,0.97708,0.97755,629200000.0
2008-12-31 03:45:00,0.9775,0.9775,0.97695,0.9771,503800000.0
2008-12-31 04:00:00,0.9771,0.9771,0.9757,0.97675,971800000.0
2008-12-31 04:15:00,0.97675,0.9769,0.97419,0.9765,242200000.0
2008-12-31 04:30:00,0.97645,0.9765,0.9748,0.97495,1885600000.0
2008-12-31 04:45:00,0.97495,0.9753,0.97485,0.97505,957800000.0
2008-12-31 05:00:00,0.9751,0.976,0.97495,0.97525,1318400000.0
2008-12-31 05:15:00,0.97535,0.9762,0.97515,0.97565,1218400000.0
2008-12-31 05:30:00,0.9758,0.9762,0.97555,0.97585,556000000.0
2008-12-31 05:45:00,0.97585,0.97585,0.97475,0.9754,1184600000.0
2008-12-31 06:00:00,0.9754,0.9758,0.97475,0.9751,581600000.0
2008-12-31 06:15:00,0.9751,0.9757,0.9746,0.9754,1673600000.0
2008-12-31 06:30:00,0.97548,0.97585,0.97505,0.97545,677000000.0
2008-12-31 06:45:00,0.97545,0.97545,0.97448,0.97454,528600000.0
2008-12-31 07:00:00,0.97475,0.97515,0.97464,0.9748,711800000.0
2008-12-31 07:15:00,0.97485,0.97525,0.97453,0.97525,629800000.0
2008-12-31 07:30:00,0.97525,0.97567,0.97465,0.97475,763000000.0
2008-12-31 07:45:00,0.97475,0.9752,0.9739,0.97405,549100000.0
2008-12-31 08:00:00,0.9743,0.9747,0.97405,0.97425,573800000.0
2008-12-31 08:15:00,0.97425,0.9747,0.97405,0.9747,624800000.0
2008-12-31 08:30:00,0.9744,0.97525,0.97425,0.97465,490400000.0
2008-12-31 08:45:00,0.9745,0.9775,0.9745,0.9765,2362600000.0
2008-12-31 09:00:00,0.9765,0.97715,0.9759,0.97715,676200000.0
2008-12-31 09:15:00,0.9772,0.9774,0.9746,0.97505,1157100000.0
2008-12-31 09:30:00,0.97505,0.9756,0.9742,0.9748,1170000000.0
2008-12-31 09:45:00,0.9749,0.97575,0.97405,0.9756,1339000000.0
2008-12-31 10:00:00,0.9756,0.97575,0.97295,0.97515,1625200000.0
2008-12-31 10:15:00,0.97515,0.97515,0.97395,0.9748,1887599984.0
2008-12-31 10:30:00,0.97455,0.9747,0.97395,0.9746,1234400000.0
2008-12-31 10:45:00,0.9746,0.9749,0.9741,0.97485,1192400000.0
2008-12-31 11:00:00,0.97485,0.97525,0.9739,0.9748,2292600000.0
2008-12-31 11:15:00,0.97475,0.9752,0.9729,0.97385,3310800003.0
2008-12-31 11:30:00,0.97385,0.9741,0.97275,0.9728,1909800001.0
2008-12-31 11:45:00,0.9728,0.97355,0.9721,0.97235,2392900000.0
2008-12-31 12:00:00,0.9724,0.9724,0.9708,0.97095,1930200000.0
2008-12-31 12:15:00,0.97095,0.9711,0.9686,0.97085,3362000000.0
2008-12-31 12:30:00,0.9707,0.97105,0.9692,0.96975,2890800004.0
2008-12-31 12:45:00,0.96985,0.9699,0.9676,0.9677,2505800000.0
2008-12-31 13:00:00,0.9677,0.9677,0.9658,0.9659,2864999996.0
2008-12-31 13:15:00,0.9659,0.96665,0.9652,0.9655,3189999999.0
2008-12-31 13:30:00,0.9655,0.9657,0.96265,0.9632,3474900000.0
2008-12-31 13:45:00,0.96325,0.9638,0.9585,0.95885,3504600001.0
2008-12-31 14:00:00,0.9589,0.96085,0.9576,0.9576,4097800002.0
2008-12-31 14:15:00,0.9576,0.9581,0.95545,0.95555,3595500001.0
2008-12-31 14:30:00,0.95555,0.95765,0.9541,0.95505,3837600000.0
2008-12-31 14:45:00,0.95505,0.95725,0.95465,0.95655,4090200000.0
2008-12-31 15:00:00,0.95655,0.95665,0.9525,0.9525,4698799998.0
2008-12-31 15:15:00,0.95245,0.9533,0.9475,0.94775,6230346502.0
2008-12-31 15:30:00,0.94775,0.95215,0.94765,0.9514,3422000000.0
2008-12-31 15:45:00,0.9514,0.95295,0.95115,0.9522,3095600003.0
2008-12-31 16:00:00,0.9523,0.95415,0.95025,0.9535,4043000000.0
2008-12-31 16:15:00,0.95345,0.95625,0.95285,0.95625,3974800000.0
2008-12-31 16:30:00,0.95625,0.95675,0.95465,0.9555,3581600000.0
2008-12-31 16:45:00,0.9555,0.95585,0.95445,0.955,2608000000.0
2008-12-31 17:00:00,0.95505,0.95515,0.95155,0.95215,3638000000.0
2008-12-31 17:15:00,0.95215,0.9539,0.95065,0.95175,3533700000.0
2008-12-31 17:30:00,0.9518,0.95625,0.95135,0.9557,3977100000.0
2008-12-31 17:45:00,0.9557,0.967,0.95545,0.9668,5284100002.0
2008-12-31 18:00:00,0.9668,0.96795,0.9576,0.96115,4222000004.0
2008-12-31 18:15:00,0.96125,0.9648,0.95795,0.959,4116499999.0
2008-12-31 18:30:00,0.95905,0.95965,0.9547,0.95555,2528400000.0
2008-12-31 18:45:00,0.95555,0.9571,0.95215,0.95215,3042600001.0
2008-12-31 19:00:00,0.95215,0.95515,0.95165,0.9529,3167000000.0
2008-12-31 19:15:00,0.95285,0.9529,0.94945,0.95075,2548400000.0
2008-12-31 19:30:00,0.95075,0.9524,0.95005,0.9521,2565100000.0
2008-12-31 19:45:00,0.9522,0.9575,0.95185,0.95675,2983600000.0
2008-12-31 20:00:00,0.95675,0.95825,0.9561,0.9569,1863000000.0
2008-12-31 20:15:00,0.95695,0.95775,0.95655,0.95675,1936000000.0
2008-12-31 20:30:00,0.95675,0.95735,0.956,0.9569,1574400000.0
2008-12-31 20:45:00,0.9569,0.9586,0.956,0.95825,1656600000.0
2008-12-31 21:00:00,0.95825,0.95925,0.95735,0.9588,1787800000.0
2008-12-31 21:15:00,0.95875,0.9605,0.95805,0.96045,1932000000.0
2008-12-31 21:30:00,0.9605,0.9612,0.9584,0.9585,2357599997.0
2008-12-31 21:45:00,0.9586,0.9586,0.9525,0.95795,3523600001.0
2008-12-31 22:00:00,0.958,0.95893,0.95559,0.95721,836600000.0
2008-12-31 22:15:00,0.95693,0.9578,0.9568,0.95694,569200000.0
2008-12-31 22:30:00,0.95708,0.95774,0.95644,0.95719,384200000.0
2008-12-31 22:45:00,0.95718,0.95793,0.95649,0.95686,727200000.0
2008-12-31 23:00:00,0.95688,0.95763,0.95554,0.95585,690400000.0
2008-12-31 23:15:00,0.95541,0.95788,0.95498,0.95663,928000000.0
2008-12-31 23:30:00,0.95631,0.95667,0.95365,0.95465,559000000.0
2008-12-31 23:45:00,0.95447,0.95569,0.95353,0.95455,1401300000.0
2009-01-01 00:00:00,0.95473,0.95784,0.9536,0.95766,1208500000.0
2009-01-01 00:15:00,0.95766,0.95784,0.95711,0.95773,1436000000.0
2009-01-01 00:30:00,0.95766,0.95787,0.95704,0.95771,1081200000.0
2009-01-01 00:45:00,0.95772,0.95794,0.95686,0.9574,1430000000.0
2009-01-01 01:00:00,0.95747,0.95801,0.95683,0.95755,1452000000.0
2009-01-01 01:15:00,0.95722,0.95783,0.95684,0.95755,1495200000.0
2009-01-01 01:30:00,0.95379,0.95659,0.95335,0.95362,1612200000.0
2009-01-01 01:45:00,0.9534,0.9543,0.9534,0.9538,1042400000.0
2009-01-01 02:00:00,0.95365,0.95405,0.95335,0.95392,436500000.0
2009-01-01 02:15:00,0.95394,0.95484,0.95362,0.95462,931193500.0
2009-01-01 02:30:00,0.95473,0.95498,0.95459,0.95493,409200000.0
2009-01-01 02:45:00,0.95479,0.95501,0.95458,0.95467,690000000.0
2009-01-01 03:00:00,0.9547,0.955,0.95459,0.95464,297400000.0
2009-01-01 03:15:00,0.95491,0.95501,0.95461,0.95471,282400000.0
2009-01-01 03:30:00,0.95486,0.955,0.95454,0.95484,548200000.0
2009-01-01 03:45:00,0.9548,0.95496,0.95459,0.95485,698900000.0
2009-01-01 04:00:00,0.95495,0.95495,0.95359,0.95386,880800000.0
2009-01-01 04:15:00,0.95373,0.95488,0.95365,0.95452,666000000.0
2009-01-01 04:30:00,0.95386,0.95406,0.95365,0.95388,525600000.0
2009-01-01 04:45:00,0.95391,0.95407,0.9537,0.95385,1233100000.0
2009-01-01 05:00:00,0.95386,0.95405,0.95354,0.95391,1337800001.0
2009-01-01 05:15:00,0.95378,0.9541,0.95372,0.95382,1506000000.0
2009-01-01 05:30:00,0.95388,0.95402,0.9537,0.95388,1233000000.0
2009-01-01 05:45:00,0.95394,0.9541,0.95364,0.95383,1561300000.0
2009-01-01 06:00:00,0.95391,0.954,0.9535,0.95392,1737900000.0
2009-01-01 06:15:00,0.95402,0.95418,0.95357,0.95393,2305800000.0
2009-01-01 06:30:00,0.95381,0.95417,0.95354,0.95391,1795400000.0
2009-01-01 06:45:00,0.95388,0.95411,0.95367,0.95373,1397799998.0
2009-01-01 07:00:00,0.95388,0.95615,0.95371,0.95609,1320900000.0
2009-01-01 07:15:00,0.95605,0.95625,0.95567,0.95585,1898500000.0
2009-01-01 07:30:00,0.95603,0.95615,0.95553,0.95576,2374800000.0
2009-01-01 07:45:00,0.95576,0.95616,0.95569,0.95602,1363800000.0
2009-01-01 08:00:00,0.95605,0.95625,0.95584,0.95598,1541800000.0
2009-01-01 08:15:00,0.95607,0.95667,0.95585,0.95667,2124800000.0
2009-01-01 08:30:00,0.956,0.9563,0.95585,0.95598,2179800000.0
2009-01-01 08:45:00,0.95601,0.95632,0.95585,0.95616,2349000000.0
2009-01-01 09:00:00,0.95603,0.95627,0.95502,0.95503,2437499999.0
2009-01-01 09:15:00,0.95506,0.95531,0.955,0.95502,2487800000.0
2009-01-01 09:30:00,0.955,0.95523,0.95497,0.95514,2896899999.0
2009-01-01 09:45:00,0.9552,0.95525,0.95498,0.95509,3642400000.0
2009-01-01 10:00:00,0.95499,0.95675,0.95499,0.9566,2707299999.0
2009-01-01 10:15:00,0.95674,0.95699,0.95638,0.95654,2639399999.0
2009-01-01 10:30:00,0.95688,0.95701,0.95631,0.95694,2437200000.0
2009-01-01 10:45:00,0.9568,0.95732,0.95654,0.95685,2315200000.0
2009-01-01 11:00:00,0.95732,0.95786,0.95692,0.95743,2649193498.0
2009-01-01 11:15:00,0.95717,0.95779,0.95717,0.95748,2319100000.0
2009-01-01 11:30:00,0.95785,0.95798,0.95718,0.95775,2799200000.0
2009-01-01 11:45:00,0.95765,0.95841,0.95761,0.95813,3018900000.0
2009-01-01 12:00:00,0.95845,0.95845,0.95795,0.95825,2846400000.0
2009-01-01 12:15:00,0.958,0.95868,0.95791,0.95838,2964700000.0
2009-01-01 12:30:00,0.95861,0.95938,0.95683,0.95924,3202600000.0
2009-01-01 12:45:00,0.95905,0.95968,0.95887,0.95968,2806300000.0
2009-01-01 13:00:00,0.95942,0.95964,0.95899,0.95961,3019900000.0
2009-01-01 13:15:00,0.9592,0.96002,0.95917,0.95998,1948900000.0
2009-01-01 13:30:00,0.95992,0.9606,0.95948,0.96046,2471800000.0
2009-01-01 13:45:00,0.96018,0.96063,0.96001,0.96018,1898600000.0
2009-01-01 14:00:00,0.96056,0.9611,0.96033,0.96085,2211700000.0
2009-01-01 14:15:00,0.96073,0.96157,0.96072,0.96117,2239000000.0
2009-01-01 14:30:00,0.96161,0.96218,0.96127,0.96218,2423600000.0
2009-01-01 14:45:00,0.96215,0.9627,0.96211,0.96265,2552093500.0
2009-01-01 15:00:00,0.96267,0.96284,0.96239,0.96262,2439200000.0
2009-01-01 15:15:00,0.96258,0.96279,0.96238,0.96252,1961500000.0
2009-01-01 15:30:00,0.9626,0.96283,0.96241,0.96245,2654300000.0
2009-01-01 15:45:00,0.96244,0.96284,0.96239,0.96277,1952200000.0
2009-01-01 16:00:00,0.96281,0.96281,0.96255,0.96265,2377199999.0
2009-01-01 16:15:00,0.96273,0.96281,0.9625,0.96263,3253200000.0
2009-01-01 16:30:00,0.9626,0.96283,0.96248,0.96271,3088699999.0
2009-01-01 16:45:00,0.96268,0.96288,0.9625,0.96264,2715400001.0
2009-01-01 17:00:00,0.96258,0.9628,0.96247,0.9627,3057799998.0
2009-01-01 17:15:00,0.96263,0.96284,0.96251,0.96277,2773800001.0
2009-01-01 17:30:00,0.96273,0.96278,0.96254,0.96268,1601400000.0
2009-01-01 17:45:00,0.96272,0.9628,0.96251,0.96264,2590500000.0
2009-01-01 18:00:00,0.96259,0.9628,0.96254,0.96258,2996800001.0
2009-01-01 18:15:00,0.96267,0.96282,0.96248,0.9627,2231800001.0
2009-01-01 18:30:00,0.96263,0.96282,0.96247,0.96253,2048400000.0
2009-01-01 18:45:00,0.96255,0.96283,0.96243,0.96256,1923499999.0
2009-01-01 19:00:00,0.96255,0.96277,0.96232,0.96249,1265200000.0
2009-01-01 19:15:00,0.9625,0.96288,0.96224,0.96263,2560600000.0
2009-01-01 19:30:00,0.96252,0.96367,0.9623,0.96298,2488500000.0
2009-01-01 19:45:00,0.96299,0.96314,0.95571,0.95846,1209800000.0
2009-01-01 20:00:00,0.95576,0.95731,0.95542,0.95563,1309000000.0
2009-01-01 20:15:00,0.95554,0.95656,0.95529,0.95544,366200000.0
2009-01-01 20:30:00,0.95568,0.95762,0.95489,0.95641,708600000.0
2009-01-01 20:45:00,0.95654,0.95724,0.95486,0.95637,245600000.0
2009-01-01 21:00:00,0.95585,0.95671,0.9543,0.95664,760600000.0
2009-01-01 21:15:00,0.95482,0.95805,0.95482,0.95795,460400000.0
2009-01-01 21:30:00,0.95757,0.95762,0.95706,0.95754,377200000.0
2009-01-01 21:45:00,0.95756,0.95765,0.95581,0.956,914600000.0
2009-01-01 22:00:00,0.95615,0.95799,0.95615,0.95714,1000800000.0
2009-01-01 22:15:00,0.95696,0.95837,0.95646,0.95794,698000000.0
2009-01-01 22:30:00,0.95693,0.95872,0.95653,0.9586,385000000.0
2009-01-01 22:45:00,0.95854,0.95886,0.95402,0.95803,963400000.0
2009-01-01 23:00:00,0.95776,0.95833,0.95675,0.95808,771200000.0
2009-01-01 23:15:00,0.95812,0.95859,0.95614,0.9563,1059000000.0
2009-01-01 23:30:00,0.95759,0.9576,0.95567,0.95654,678800000.0
2009-01-01 23:45:00,0.95629,0.95677,0.95506,0.95615,1656000000.0
2009-01-02 00:00:00,0.95568,0.95644,0.95375,0.95395,483000000.0
2009-01-02 00:15:00,0.95395,0.95425,0.9483,0.949,1046400000.0
2009-01-02 00:30:00,0.949,0.9497,0.94575,0.9495,831000000.0
2009-01-02 00:45:00,0.94965,0.9507,0.9484,0.9496,803000000.0
2009-01-02 01:00:00,0.9497,0.9497,0.94815,0.94885,1072200000.0
2009-01-02 01:15:00,0.949,0.95005,0.9486,0.94875,368800000.0
2009-01-02 01:30:00,0.94885,0.95095,0.9486,0.9497,476800000.0
2009-01-02 01:45:00,0.9497,0.9509,0.9495,0.95015,320200000.0
2009-01-02 02:00:00,0.9501,0.9512,0.94965,0.9497,458600000.0
2009-01-02 02:15:00,0.9497,0.9501,0.94905,0.9493,1153200000.0
2009-01-02 02:30:00,0.9495,0.95055,0.9487,0.95035,1486800000.0
2009-01-02 02:45:00,0.9504,0.9505,0.9495,0.94985,1466800000.0
2009-01-02 03:00:00,0.94985,0.94985,0.94855,0.9492,4278399954.0
2009-01-02 03:15:00,0.9492,0.95065,0.9492,0.95045,772600000.0
2009-01-02 03:30:00,0.95035,0.9504,0.94905,0.95005,1251800000.0
2009-01-02 03:45:00,0.95005,0.9502,0.94865,0.9501,3354000072.0
2009-01-02 04:00:00,0.9501,0.9516,0.949,0.95125,596600000.0
2009-01-02 04:15:00,0.95155,0.95315,0.95055,0.9523,974600000.0
2009-01-02 04:30:00,0.95255,0.95285,0.95135,0.9518,1332200000.0
2009-01-02 04:45:00,0.95155,0.95175,0.9481,0.949,1944100001.0
2009-01-02 05:00:00,0.949,0.949,0.9457,0.94695,2288800000.0
2009-01-02 05:15:00,0.94715,0.94805,0.94545,0.94705,1097400000.0
2009-01-02 05:30:00,0.947,0.94725,0.945,0.94565,1522700000.0
2009-01-02 05:45:00,0.9456,0.94815,0.9452,0.948,877800008.0
2009-01-02 06:00:00,0.948,0.9484,0.94685,0.9469,1887799989.0
2009-01-02 06:15:00,0.9469,0.94815,0.94555,0.9474,2005399991.0
2009-01-02 06:30:00,0.9474,0.94825,0.94555,0.94775,1697999983.0
2009-01-02 06:45:00,0.94775,0.94825,0.9461,0.9474,1025400006.0
2009-01-02 07:00:00,0.94715,0.94835,0.94695,0.94825,380400000.0
2009-01-02 07:15:00,0.94825,0.94825,0.94545,0.9455,1093200000.0
2009-01-02 07:30:00,0.94545,0.9464,0.94505,0.9452,891400000.0
2009-01-02 07:45:00,0.94505,0.9452,0.94345,0.9446,2073799998.0
2009-01-02 08:00:00,0.9446,0.9471,0.94455,0.94605,1252600000.0
2009-01-02 08:15:00,0.94605,0.94715,0.9455,0.94625,637000000.0
2009-01-02 08:30:00,0.94625,0.9465,0.9447,0.9451,1580400019.0
2009-01-02 08:45:00,0.9451,0.9476,0.9441,0.9476,1652700000.0
2009-01-02 09:00:00,0.9476,0.9504,0.94505,0.9494,1377300000.0
2009-01-02 09:15:00,0.9494,0.9512,0.9486,0.95095,1679200000.0
2009-01-02 09:30:00,0.95095,0.95435,0.9509,0.95385,3155400006.0
2009-01-02 09:45:00,0.9537,0.9544,0.95285,0.95305,1931000000.0
2009-01-02 10:00:00,0.95305,0.9573,0.95245,0.9563,2690400001.0
2009-01-02 10:15:00,0.95635,0.9576,0.95615,0.95695,1855700000.0
2009-01-02 10:30:00,0.95715,0.9572,0.95615,0.9568,1698200000.0
2009-01-02 10:45:00,0.9568,0.95755,0.9551,0.95575,2916200000.0
2009-01-02 11:00:00,0.9557,0.95665,0.9548,0.95485,2754900000.0
2009-01-02 11:15:00,0.9549,0.9572,0.9544,0.9572,1878800001.0
2009-01-02 11:30:00,0.95705,0.96,0.9566,0.959,1836800000.0
2009-01-02 11:45:00,0.95905,0.95975,0.9571,0.9573,1465000000.0
2009-01-02 12:00:00,0.95745,0.9582,0.9569,0.9579,1764000000.0
2009-01-02 12:15:00,0.95795,0.9591,0.95795,0.9586,950800000.0
2009-01-02 12:30:00,0.9586,0.96085,0.9585,0.96015,1287100000.0
2009-01-02 12:45:00,0.96025,0.9608,0.9597,0.95995,1653400013.0
2009-01-02 13:00:00,0.95995,0.96225,0.95995,0.9621,1963400000.0
2009-01-02 13:15:00,0.9622,0.9628,0.9617,0.9623,1664400000.0
2009-01-02 13:30:00,0.9623,0.96475,0.9619,0.96195,2714600000.0
2009-01-02 13:45:00,0.96195,0.9621,0.9608,0.9614,1370700000.0
2009-01-02 14:00:00,0.9614,0.96195,0.95895,0.96145,3933799996.0
2009-01-02 14:15:00,0.9616,0.9646,0.9616,0.9632,2196400000.0
2009-01-02 14:30:00,0.9632,0.96415,0.9626,0.964,2494200000.0
2009-01-02 14:45:00,0.964,0.964,0.96175,0.96295,2698800000.0
2009-01-02 15:00:00,0.96315,0.96395,0.9597,0.96065,2800600000.0
2009-01-02 15:15:00,0.96065,0.96275,0.9606,0.9609,3155800001.0
2009-01-02 15:30:00,0.9609,0.9615,0.9589,0.96045,3494500000.0
2009-01-02 15:45:00,0.96045,0.96175,0.9604,0.9617,1707900000.0
2009-01-02 16:00:00,0.9617,0.9618,0.96045,0.9608,2829300000.0
2009-01-02 16:15:00,0.9608,0.961,0.95815,0.95875,2813800000.0
2009-01-02 16:30:00,0.95875,0.9602,0.9585,0.9591,2487200000.0
2009-01-02 16:45:00,0.95915,0.95945,0.9581,0.9582,2918800000.0
2009-01-02 17:00:00,0.95815,0.9606,0.95735,0.9605,3658000000.0
2009-01-02 17:15:00,0.96045,0.963,0.96015,0.96225,3483400002.0
2009-01-02 17:30:00,0.96225,0.96305,0.96105,0.9623,2425800000.0
2009-01-02 17:45:00,0.9623,0.96275,0.96085,0.96085,2738200000.0
2009-01-02 18:00:00,0.9607,0.9615,0.95995,0.9601,2620700000.0
2009-01-02 18:15:00,0.9601,0.96025,0.95905,0.95995,3267000001.0
2009-01-02 18:30:00,0.95995,0.9622,0.95955,0.96205,3394200000.0
2009-01-02 18:45:00,0.9621,0.9624,0.96015,0.96025,2740300000.0
2009-01-02 19:00:00,0.9602,0.96125,0.95995,0.961,3106000001.0
2009-01-02 19:15:00,0.96105,0.96135,0.9598,0.9605,3716900000.0
2009-01-02 19:30:00,0.9605,0.96115,0.9599,0.9609,2900200000.0
2009-01-02 19:45:00,0.9609,0.96115,0.9597,0.96005,1953400000.0
2009-01-02 20:00:00,0.96,0.96025,0.95945,0.9596,3248000000.0
2009-01-02 20:15:00,0.9596,0.96075,0.9585,0.96075,3394400000.0
2009-01-02 20:30:00,0.9608,0.96135,0.95795,0.9584,3930700000.0
2009-01-02 20:45:00,0.95845,0.9587,0.9574,0.95785,2922200000.0
2009-01-02 21:00:00,0.95785,0.95905,0.95755,0.9579,3125000000.0
2009-01-02 21:15:00,0.9579,0.95835,0.9566,0.95685,3045199996.0
2009-01-02 21:30:00,0.95685,0.9579,0.95685,0.9574,2865600000.0
2009-01-02 21:45:00,0.9574,0.9576,0.9567,0.95705,2266800000.0
2009-01-02 22:00:00,0.95705,0.95725,0.9562,0.9569,2747200001.0
2009-01-02 22:15:00,0.95685,0.957,0.956,0.95645,2315600000.0
2009-01-02 22:30:00,0.9564,0.95685,0.95615,0.9562,1907400000.0
2009-01-02 22:45:00,0.9562,0.95635,0.955,0.9551,3043799998.0
2009-01-02 23:00:00,0.9551,0.95545,0.95485,0.9551,1086800000.0
2009-01-02 23:15:00,0.9551,0.9556,0.955,0.9556,1026200000.0
2009-01-02 23:30:00,0.95555,0.95595,0.95465,0.9557,1355400000.0
2009-01-02 23:45:00,0.9557,0.95665,0.9553,0.9565,1097400000.0
2009-01-05 00:00:00,0.95555,0.95645,0.9553,0.9554,575800000.0
2009-01-05 00:15:00,0.9554,0.9557,0.95505,0.9551,363400000.0
2009-01-05 00:30:00,0.9554,0.95565,0.95485,0.9553,600600000.0
2009-01-05 00:45:00,0.9553,0.9563,0.9545,0.9547,889000000.0
2009-01-05 01:00:00,0.9547,0.9557,0.9547,0.95535,645800000.0
2009-01-05 01:15:00,0.9555,0.957,0.95535,0.957,1029800000.0
2009-01-05 01:30:00,0.957,0.957,0.95545,0.95655,512400000.0
2009-01-05 01:45:00,0.95655,0.9605,0.9564,0.96025,2052200008.0
2009-01-05 02:00:00,0.96025,0.96205,0.95995,0.96,1691300000.0
2009-01-05 02:15:00,0.96,0.96065,0.95995,0.96035,1628200000.0
2009-01-05 02:30:00,0.9604,0.9606,0.9596,0.96055,1265400000.0
2009-01-05 02:45:00,0.96055,0.96305,0.9604,0.96255,1762600001.0
2009-01-05 03:00:00,0.96275,0.96315,0.96095,0.9611,1973400000.0
2009-01-05 03:15:00,0.9611,0.96255,0.96085,0.96205,1495400000.0
2009-01-05 03:30:00,0.96195,0.96295,0.961,0.96125,1760000000.0
2009-01-05 03:45:00,0.96135,0.9615,0.96044,0.96085,1373400000.0
2009-01-05 04:00:00,0.9608,0.9608,0.95905,0.9599,1795800000.0
2009-01-05 04:15:00,0.95995,0.96045,0.95685,0.95765,2915400000.0
2009-01-05 04:30:00,0.95775,0.9583,0.95705,0.9578,2101400000.0
2009-01-05 04:45:00,0.95775,0.95795,0.95665,0.95685,1389800000.0
2009-01-05 05:00:00,0.95685,0.958,0.9565,0.958,604000000.0
2009-01-05 05:15:00,0.958,0.9582,0.95785,0.95795,731400000.0
2009-01-05 05:30:00,0.958,0.959,0.9579,0.9582,1079400000.0
2009-01-05 05:45:00,0.9582,0.9588,0.9579,0.95815,1122200000.0
2009-01-05 06:00:00,0.95815,0.9584,0.9579,0.95805,667400000.0
2009-01-05 06:15:00,0.95815,0.95975,0.9579,0.95865,1195800000.0
2009-01-05 06:30:00,0.9586,0.95955,0.9582,0.95875,865000000.0
2009-01-05 06:45:00,0.95865,0.9592,0.95805,0.95905,1732999984.0
2009-01-05 07:00:00,0.95905,0.96005,0.95875,0.95915,1301199994.0
2009-01-05 07:15:00,0.9588,0.95935,0.9583,0.959,1126400000.0
2009-01-05 07:30:00,0.9591,0.9597,0.959,0.95925,742199998.0
2009-01-05 07:45:00,0.95925,0.95965,0.9584,0.95925,1227400000.0
2009-01-05 08:00:00,0.95925,0.95975,0.95885,0.95915,1167800000.0
2009-01-05 08:15:00,0.95915,0.9603,0.959,0.95925,2206000000.0
2009-01-05 08:30:00,0.95925,0.95925,0.9575,0.9578,2269400000.0
2009-01-05 08:45:00,0.9578,0.95865,0.95585,0.95605,3001600000.0
2009-01-05 09:00:00,0.9562,0.9574,0.95545,0.957,2389000000.0
2009-01-05 09:15:00,0.95705,0.95795,0.95675,0.95745,1929000000.0
2009-01-05 09:30:00,0.95745,0.95805,0.95675,0.95745,2137000000.0
2009-01-05 09:45:00,0.95745,0.95755,0.9566,0.9573,2497800000.0
2009-01-05 10:00:00,0.95735,0.9576,0.95245,0.95255,3410600000.0
2009-01-05 10:15:00,0.95245,0.95245,0.9435,0.9462,4222400000.0
2009-01-05 10:30:00,0.9461,0.9478,0.94505,0.9458,3093400000.0
2009-01-05 10:45:00,0.946,0.9468,0.94545,0.94555,2448400000.0
2009-01-05 11:00:00,0.9456,0.9457,0.9413,0.9439,2929400000.0
2009-01-05 11:15:00,0.9439,0.94415,0.94225,0.94365,2731800001.0
2009-01-05 11:30:00,0.9436,0.9437,0.94005,0.94145,3499000000.0
2009-01-05 11:45:00,0.94145,0.944,0.9413,0.944,2764600000.0
2009-01-05 12:00:00,0.94395,0.9455,0.9431,0.94415,3085300000.0
2009-01-05 12:15:00,0.94415,0.94415,0.9414,0.9425,3300400000.0
2009-01-05 12:30:00,0.94245,0.94245,0.94055,0.94065,3242100000.0
2009-01-05 12:45:00,0.94065,0.94075,0.93865,0.9389,3245500000.0
2009-01-05 13:00:00,0.9389,0.9404,0.93865,0.93985,3061300000.0
2009-01-05 13:15:00,0.93985,0.9401,0.93915,0.9394,2171800000.0
2009-01-05 13:30:00,0.9394,0.94075,0.9391,0.9407,2093200000.0
2009-01-05 13:45:00,0.94065,0.94185,0.93985,0.9405,3093100000.0
2009-01-05 14:00:00,0.9406,0.9407,0.93635,0.93655,2895200000.0
2009-01-05 14:15:00,0.9366,0.93765,0.9356,0.93575,3040100000.0
2009-01-05 14:30:00,0.93575,0.9362,0.9336,0.9351,3413900000.0
2009-01-05 14:45:00,0.9351,0.93595,0.93495,0.9353,3464400000.0
2009-01-05 15:00:00,0.93525,0.93635,0.9349,0.9357,2251900000.0
2009-01-05 15:15:00,0.9357,0.93865,0.9354,0.93835,3791900000.0
2009-01-05 15:30:00,0.93835,0.9391,0.9375,0.93855,3610400000.0
2009-01-05 15:45:00,0.9385,0.93895,0.935,0.93565,3718100000.0
2009-01-05 16:00:00,0.93555,0.93665,0.9351,0.9365,3319800000.0
2009-01-05 16:15:00,0.9366,0.93735,0.9362,0.93685,3119800000.0
2009-01-05 16:30:00,0.93685,0.93705,0.9357,0.937,3635400000.0
2009-01-05 16:45:00,0.937,0.9391,0.93695,0.9385,3334400000.0
2009-01-05 17:00:00,0.93835,0.93855,0.9365,0.9369,3948500000.0
2009-01-05 17:15:00,0.9368,0.93815,0.9366,0.938,2393000000.0
2009-01-05 17:30:00,0.93795,0.9389,0.9378,0.9378,2524800000.0
2009-01-05 17:45:00,0.93785,0.93855,0.9357,0.93595,2674600000.0
2009-01-05 18:00:00,0.9359,0.9364,0.93205,0.9323,4435500000.0
2009-01-05 18:15:00,0.9323,0.9338,0.93225,0.93265,3417900000.0
2009-01-05 18:30:00,0.93265,0.93305,0.93105,0.9311,2423200000.0
2009-01-05 18:45:00,0.93105,0.93135,0.9297,0.9297,2502200000.0
2009-01-05 19:00:00,0.92975,0.93005,0.9275,0.92785,3977600000.0
2009-01-05 19:15:00,0.9278,0.9278,0.9252,0.92595,5505600000.0
2009-01-05 19:30:00,0.9259,0.928,0.92495,0.92765,4055900000.0
2009-01-05 19:45:00,0.9277,0.9284,0.92695,0.92815,3347800000.0
2009-01-05 20:00:00,0.9282,0.92845,0.9266,0.92705,3919200000.0
2009-01-05 20:15:00,0.92705,0.92855,0.92665,0.9273,3656800000.0
2009-01-05 20:30:00,0.9273,0.9284,0.9273,0.928,3044400000.0
2009-01-05 20:45:00,0.928,0.92875,0.92745,0.92745,2516000000.0
2009-01-05 21:00:00,0.9275,0.92825,0.9237,0.92385,4326200000.0
2009-01-05 21:15:00,0.9238,0.92465,0.92305,0.9234,5113700000.0
2009-01-05 21:30:00,0.9234,0.92465,0.92315,0.9245,3025800000.0
2009-01-05 21:45:00,0.92455,0.92455,0.9237,0.9238,3172000000.0
2009-01-05 22:00:00,0.9238,0.92445,0.92285,0.92445,3817900000.0
2009-01-05 22:15:00,0.92445,0.92505,0.92415,0.92495,1632800000.0
2009-01-05 22:30:00,0.92495,0.92495,0.924,0.92425,1830000000.0
2009-01-05 22:45:00,0.92425,0.92515,0.92395,0.92485,1651800000.0
2009-01-05 23:00:00,0.92455,0.9257,0.92435,0.9256,2148099998.0
2009-01-05 23:15:00,0.92565,0.9264,0.92525,0.92585,1469100000.0
2009-01-05 23:30:00,0.92585,0.9265,0.92575,0.9264,1149800000.0
2009-01-05 23:45:00,0.92645,0.92765,0.9261,0.92725,1775000000.0
2009-01-06 00:00:00,0.9272,0.92725,0.9261,0.92655,651400000.0
2009-01-06 00:15:00,0.9264,0.9269,0.92635,0.9269,388600000.0
2009-01-06 00:30:00,0.9269,0.9271,0.9262,0.9266,681600000.0
2009-01-06 00:45:00,0.9266,0.92855,0.9265,0.92785,664900000.0
2009-01-06 01:00:00,0.9277,0.92835,0.92735,0.928,726200000.0
2009-01-06 01:15:00,0.928,0.9284,0.92765,0.92815,640600000.0
2009-01-06 01:30:00,0.92815,0.92845,0.92775,0.9284,501000000.0
2009-01-06 01:45:00,0.9284,0.92885,0.9267,0.9268,1855099994.0
2009-01-06 02:00:00,0.9264,0.9271,0.9257,0.9266,6576400104.0
2009-01-06 02:15:00,0.9266,0.9278,0.92555,0.92765,4804400082.0
2009-01-06 02:30:00,0.92765,0.9277,0.92645,0.9265,1473200000.0
2009-01-06 02:45:00,0.92645,0.92675,0.9257,0.92595,1826400000.0
2009-01-06 03:00:00,0.9261,0.92655,0.92555,0.9263,1353000000.0
2009-01-06 03:15:00,0.92635,0.9268,0.92575,0.92655,1077200000.0
2009-01-06 03:30:00,0.92655,0.9268,0.92595,0.9264,615200000.0
2009-01-06 03:45:00,0.92645,0.92655,0.9261,0.92645,1258800000.0
2009-01-06 04:00:00,0.92645,0.9272,0.92615,0.927,1583400000.0
2009-01-06 04:15:00,0.9269,0.92705,0.92625,0.92685,753800000.0
2009-01-06 04:30:00,0.9269,0.92765,0.92645,0.92675,1847400000.0
2009-01-06 04:45:00,0.92685,0.9275,0.92665,0.92715,1158200000.0
2009-01-06 05:00:00,0.92715,0.9273,0.9269,0.927,1164200000.0
2009-01-06 05:15:00,0.927,0.92755,0.92695,0.92735,602200000.0
2009-01-06 05:30:00,0.9271,0.92765,0.927,0.9273,785600000.0
2009-01-06 05:45:00,0.92735,0.9281,0.92715,0.92755,1117000000.0
2009-01-06 06:00:00,0.92755,0.92805,0.9273,0.92755,1013600000.0
2009-01-06 06:15:00,0.9276,0.9282,0.92715,0.928,2053900000.0
2009-01-06 06:30:00,0.92805,0.92885,0.9265,0.9271,3149400000.0
2009-01-06 06:45:00,0.9271,0.92745,0.9259,0.9265,3518200000.0
2009-01-06 07:00:00,0.9265,0.92775,0.926,0.92705,3381200000.0
2009-01-06 07:15:00,0.92705,0.9271,0.9258,0.92645,3835100001.0
2009-01-06 07:30:00,0.92645,0.9267,0.9251,0.9255,2606600000.0
2009-01-06 07:45:00,0.9256,0.92665,0.9253,0.92545,1936200000.0
2009-01-06 08:00:00,0.92545,0.9268,0.92405,0.9262,2624000000.0
2009-01-06 08:15:00,0.9262,0.92685,0.9249,0.92525,2639800002.0
2009-01-06 08:30:00,0.9254,0.92615,0.92495,0.9257,1739800000.0
2009-01-06 08:45:00,0.9257,0.92685,0.92545,0.92665,2404400008.0
2009-01-06 09:00:00,0.9266,0.9293,0.92655,0.92885,2663000000.0
2009-01-06 09:15:00,0.92885,0.9299,0.927,0.9274,2369900000.0
2009-01-06 09:30:00,0.92745,0.9278,0.92525,0.92535,3534000001.0
2009-01-06 09:45:00,0.92535,0.9257,0.9202,0.92105,4309300000.0
2009-01-06 10:00:00,0.9211,0.92165,0.91935,0.91935,3725700000.0
2009-01-06 10:15:00,0.91935,0.9207,0.91565,0.91655,4029200000.0
2009-01-06 10:30:00,0.9166,0.91685,0.915,0.91665,3200200000.0
2009-01-06 10:45:00,0.9166,0.9167,0.91245,0.914,3180800000.0
2009-01-06 11:00:00,0.914,0.91465,0.9127,0.91425,3115200000.0
2009-01-06 11:15:00,0.91425,0.9161,0.91405,0.9147,3565800000.0
2009-01-06 11:30:00,0.9147,0.91525,0.9126,0.9131,3586200000.0
2009-01-06 11:45:00,0.9131,0.9153,0.91275,0.91525,3058600000.0
2009-01-06 12:00:00,0.9152,0.9153,0.91015,0.91125,3755800000.0
2009-01-06 12:15:00,0.9113,0.91215,0.91005,0.91215,3234500000.0
2009-01-06 12:30:00,0.9121,0.91265,0.9112,0.912,3037300000.0
2009-01-06 12:45:00,0.912,0.913,0.91165,0.913,3142100000.0
2009-01-06 13:00:00,0.91305,0.9133,0.9122,0.91275,2490700000.0
2009-01-06 13:15:00,0.91275,0.9147,0.91215,0.9147,3155100000.0
2009-01-06 13:30:00,0.91465,0.91575,0.9143,0.9149,3068700000.0
2009-01-06 13:45:00,0.9149,0.91545,0.9127,0.9132,3119100000.0
2009-01-06 14:00:00,0.9133,0.91445,0.9126,0.9129,3206099999.0
2009-01-06 14:15:00,0.91285,0.9134,0.91075,0.911,3392400000.0
2009-01-06 14:30:00,0.911,0.9126,0.91095,0.9126,3634300000.0
2009-01-06 14:45:00,0.9126,0.91565,0.91255,0.91495,3062900000.0
2009-01-06 15:00:00,0.91495,0.91875,0.91495,0.91755,3408300000.0
2009-01-06 15:15:00,0.91755,0.9185,0.9173,0.91825,3419500000.0
2009-01-06 15:30:00,0.91825,0.9205,0.91825,0.92035,3365200000.0
2009-01-06 15:45:00,0.92035,0.9208,0.9188,0.91885,4306799999.0
2009-01-06 16:00:00,0.9188,0.9211,0.91825,0.9203,3553199999.0
2009-01-06 16:15:00,0.9203,0.922,0.91975,0.9207,3389900000.0
2009-01-06 16:30:00,0.92075,0.92105,0.91775,0.91805,3498400000.0
2009-01-06 16:45:00,0.9181,0.91835,0.9164,0.91795,3369200000.0
2009-01-06 17:00:00,0.91795,0.9187,0.91735,0.91755,3222800000.0
2009-01-06 17:15:00,0.91755,0.9176,0.9146,0.91605,3854999999.0
2009-01-06 17:30:00,0.9161,0.9161,0.9142,0.9142,3835800000.0
2009-01-06 17:45:00,0.91415,0.91465,0.9102,0.91085,4342700000.0
2009-01-06 18:00:00,0.91085,0.91165,0.91065,0.9111,2753600000.0
2009-01-06 18:15:00,0.9111,0.91115,0.90845,0.90905,4008800000.0
2009-01-06 18:30:00,0.9091,0.90935,0.9084,0.909,4202200000.0
2009-01-06 18:45:00,0.909,0.91025,0.9075,0.90985,4885699998.0
2009-01-06 19:00:00,0.90985,0.91005,0.90905,0.90905,4972800000.0
2009-01-06 19:15:00,0.9091,0.90945,0.90655,0.90725,5303000001.0
2009-01-06 19:30:00,0.90725,0.90755,0.9066,0.9068,4080400001.0
2009-01-06 19:45:00,0.9069,0.90705,0.9028,0.90335,4444799999.0
2009-01-06 20:00:00,0.90335,0.9041,0.9022,0.9039,3806000000.0
2009-01-06 20:15:00,0.9039,0.90455,0.9029,0.90455,4406600000.0
2009-01-06 20:30:00,0.90455,0.90555,0.9041,0.90525,2988800000.0
2009-01-06 20:45:00,0.90525,0.90565,0.9041,0.90465,2524200000.0
2009-01-06 21:00:00,0.9046,0.90555,0.9032,0.90555,4275800000.0
2009-01-06 21:15:00,0.90555,0.90565,0.90445,0.90455,4233600000.0
2009-01-06 21:30:00,0.90455,0.90505,0.90445,0.90475,2205200000.0
2009-01-06 21:45:00,0.90475,0.9054,0.9032,0.9049,4549600000.0
2009-01-06 22:00:00,0.9049,0.905,0.90225,0.9046,3566900000.0
2009-01-06 22:15:00,0.9046,0.9053,0.90415,0.90445,3224200000.0
2009-01-06 22:30:00,0.9045,0.90495,0.9034,0.9034,2702600000.0
2009-01-06 22:45:00,0.90345,0.9048,0.9034,0.90395,3424600000.0
2009-01-06 23:00:00,0.90395,0.90495,0.9029,0.90485,2360600000.0
2009-01-06 23:15:00,0.90485,0.906,0.9046,0.90555,1797200000.0
2009-01-06 23:30:00,0.90555,0.90625,0.9055,0.90605,1403000000.0
2009-01-06 23:45:00,0.9061,0.9073,0.90575,0.90715,2276600000.0
2009-01-07 00:00:00,0.90672,0.9079,0.90615,0.90715,537000000.0
2009-01-07 00:15:00,0.90735,0.90775,0.9058,0.9063,1208800004.0
2009-01-07 00:30:00,0.9063,0.9072,0.9055,0.9061,1761200000.0
2009-01-07 00:45:00,0.9061,0.9065,0.9042,0.9053,1432200001.0
2009-01-07 01:00:00,0.9053,0.9058,0.90465,0.9057,1663200000.0
2009-01-07 01:15:00,0.9056,0.9068,0.90505,0.90545,2858600000.0
2009-01-07 01:30:00,0.9055,0.9058,0.90485,0.9055,1252600000.0
2009-01-07 01:45:00,0.90545,0.90645,0.9051,0.9054,662000000.0
2009-01-07 02:00:00,0.9053,0.90625,0.9047,0.9059,1495800000.0
2009-01-07 02:15:00,0.9059,0.90595,0.90535,0.9058,1171800000.0
2009-01-07 02:30:00,0.9058,0.90695,0.90535,0.90545,1860800000.0
2009-01-07 02:45:00,0.9054,0.9059,0.9043,0.905,4061600029.0
2009-01-07 03:00:00,0.9051,0.90555,0.90285,0.90335,3441600000.0
2009-01-07 03:15:00,0.9034,0.9041,0.90245,0.904,2559200000.0
2009-01-07 03:30:00,0.904,0.90455,0.90315,0.90415,1680000000.0
2009-01-07 03:45:00,0.90415,0.90565,0.9038,0.9056,1418600001.0
2009-01-07 04:00:00,0.9056,0.90565,0.90485,0.90565,1033800000.0
2009-01-07 04:15:00,0.9056,0.906,0.9047,0.9058,1141600000.0
2009-01-07 04:30:00,0.9058,0.9064,0.90545,0.9056,2725999998.0
2009-01-07 04:45:00,0.9055,0.9069,0.90485,0.9068,1800200000.0
2009-01-07 05:00:00,0.9068,0.90715,0.9062,0.90625,2622499999.0
2009-01-07 05:15:00,0.90625,0.90685,0.906,0.90665,2523600000.0
2009-01-07 05:30:00,0.9067,0.9067,0.9057,0.90575,2362200001.0
2009-01-07 05:45:00,0.90575,0.90715,0.90555,0.90695,2847600000.0
2009-01-07 06:00:00,0.90695,0.9071,0.9056,0.90685,1968600000.0
2009-01-07 06:15:00,0.90685,0.9073,0.90665,0.90695,1019600000.0
2009-01-07 06:30:00,0.9069,0.9078,0.9064,0.90755,1724200002.0
2009-01-07 06:45:00,0.9075,0.908,0.907,0.9073,1530600000.0
2009-01-07 07:00:00,0.9073,0.9074,0.90585,0.90615,1838200002.0
2009-01-07 07:15:00,0.90615,0.90645,0.90575,0.90615,1688800000.0
2009-01-07 07:30:00,0.9062,0.90715,0.90565,0.90575,2246200000.0
2009-01-07 07:45:00,0.9058,0.90645,0.9056,0.906,1961000000.0
2009-01-07 08:00:00,0.90595,0.90645,0.90525,0.906,2215800000.0
2009-01-07 08:15:00,0.90595,0.9065,0.9058,0.9059,1313200000.0
2009-01-07 08:30:00,0.90595,0.90665,0.90585,0.9064,2239300000.0
2009-01-07 08:45:00,0.9064,0.9067,0.90355,0.9038,2651400001.0
2009-01-07 09:00:00,0.9038,0.90455,0.90265,0.9034,1855200000.0
2009-01-07 09:15:00,0.90345,0.90705,0.9033,0.90705,2685000000.0
2009-01-07 09:30:00,0.90715,0.9091,0.907,0.9078,3495100000.0
2009-01-07 09:45:00,0.9078,0.9104,0.9073,0.91035,4743900000.0
2009-01-07 10:00:00,0.9104,0.91335,0.90975,0.91215,4912400001.0
2009-01-07 10:15:00,0.9121,0.9138,0.91125,0.91355,3960999998.0
2009-01-07 10:30:00,0.9136,0.91465,0.9133,0.9143,4333900000.0
2009-01-07 10:45:00,0.9142,0.9168,0.9142,0.91525,3565300000.0
2009-01-07 11:00:00,0.91525,0.91525,0.9122,0.913,3613400000.0
2009-01-07 11:15:00,0.913,0.9144,0.913,0.9141,3182900000.0
2009-01-07 11:30:00,0.9141,0.9166,0.91405,0.9142,4616100000.0
2009-01-07 11:45:00,0.91415,0.9161,0.91415,0.9161,3719700000.0
2009-01-07 12:00:00,0.9161,0.9174,0.91465,0.916,4239800000.0
2009-01-07 12:15:00,0.91585,0.91585,0.9139,0.9143,3435600000.0
2009-01-07 12:30:00,0.91435,0.91475,0.9137,0.9141,2841200000.0
2009-01-07 12:45:00,0.91415,0.9143,0.9121,0.9129,4173100000.0
2009-01-07 13:00:00,0.91285,0.91435,0.91245,0.91415,3017800000.0
2009-01-07 13:15:00,0.9141,0.9143,0.91345,0.91405,2642000000.0
2009-01-07 13:30:00,0.91395,0.91405,0.91265,0.91295,2990800000.0
2009-01-07 13:45:00,0.9129,0.91325,0.91065,0.9114,2743000000.0
2009-01-07 14:00:00,0.91145,0.912,0.9093,0.9101,2991000000.0
2009-01-07 14:15:00,0.9101,0.9103,0.90665,0.9072,3105700000.0
2009-01-07 14:30:00,0.90745,0.9075,0.90445,0.90485,2545600000.0
2009-01-07 14:45:00,0.9049,0.90625,0.9029,0.90365,2905599999.0
2009-01-07 15:00:00,0.90365,0.9042,0.90175,0.90365,3750000000.0
2009-01-07 15:15:00,0.90365,0.9066,0.9029,0.90595,4166200000.0
2009-01-07 15:30:00,0.906,0.9092,0.90565,0.9092,3618700000.0
2009-01-07 15:45:00,0.9092,0.91075,0.9084,0.91005,3425300000.0
2009-01-07 16:00:00,0.91005,0.9101,0.9067,0.908,3161600000.0
2009-01-07 16:15:00,0.90805,0.90815,0.90535,0.9065,3768200000.0
2009-01-07 16:30:00,0.9065,0.9083,0.90585,0.9069,4316900000.0
2009-01-07 16:45:00,0.9069,0.9071,0.90395,0.90405,3560800000.0
2009-01-07 17:00:00,0.9041,0.90465,0.90265,0.90375,4318400000.0
2009-01-07 17:15:00,0.90375,0.9038,0.9017,0.902,4133000000.0
2009-01-07 17:30:00,0.90205,0.9038,0.90185,0.90285,3596400000.0
2009-01-07 17:45:00,0.90285,0.90295,0.89965,0.90015,4181500000.0
2009-01-07 18:00:00,0.90015,0.9013,0.896,0.89835,3675000001.0
2009-01-07 18:15:00,0.89835,0.89875,0.89685,0.8983,2515400000.0
2009-01-07 18:30:00,0.8983,0.90025,0.8979,0.89945,3476600000.0
2009-01-07 18:45:00,0.89945,0.90085,0.89855,0.89925,2883400000.0
2009-01-07 19:00:00,0.89915,0.8996,0.8982,0.8996,4087800000.0
2009-01-07 19:15:00,0.89965,0.90035,0.89855,0.89855,3227000000.0
2009-01-07 19:30:00,0.8985,0.89915,0.8984,0.89895,2893600000.0
2009-01-07 19:45:00,0.89895,0.9001,0.8984,0.8993,3907400000.0
2009-01-07 20:00:00,0.8993,0.90165,0.8993,0.90155,4242800000.0
2009-01-07 20:15:00,0.9015,0.9016,0.89965,0.9006,3596200001.0
2009-01-07 20:30:00,0.9006,0.9006,0.899,0.8991,3341800000.0
2009-01-07 20:45:00,0.8991,0.9007,0.89885,0.8997,2606200000.0
2009-01-07 21:00:00,0.8997,0.90085,0.89925,0.9003,2689800000.0
2009-01-07 21:15:00,0.9003,0.901,0.8989,0.90035,5118000001.0
2009-01-07 21:30:00,0.9003,0.9008,0.89975,0.9,4143400000.0
2009-01-07 21:45:00,0.89995,0.90005,0.8992,0.8995,2715400000.0
2009-01-07 22:00:00,0.8995,0.9004,0.8994,0.90015,3700200000.0
2009-01-07 22:15:00,0.90015,0.90125,0.9001,0.901,3161000000.0
2009-01-07 22:30:00,0.901,0.90175,0.90035,0.9008,2788400000.0
2009-01-07 22:45:00,0.9008,0.90205,0.9006,0.9019,2139400000.0
2009-01-07 23:00:00,0.90195,0.9021,0.9015,0.902,1617400000.0
2009-01-07 23:15:00,0.902,0.9021,0.9015,0.90205,887600000.0
2009-01-07 23:30:00,0.90205,0.9024,0.90175,0.90185,746800000.0
2009-01-07 23:45:00,0.90185,0.9035,0.9018,0.9034,2644000000.0
2009-01-08 00:00:00,0.90327,0.9035,0.90231,0.90285,486800000.0
2009-01-08 00:15:00,0.90275,0.90375,0.90225,0.9029,965000000.0
2009-01-08 00:30:00,0.9031,0.90315,0.9022,0.9023,1041600000.0
2009-01-08 00:45:00,0.9023,0.90395,0.90225,0.9032,1150400005.0
2009-01-08 01:00:00,0.9032,0.90335,0.90265,0.90315,2497400013.0
2009-01-08 01:15:00,0.90315,0.90315,0.90185,0.90245,1750800006.0
2009-01-08 01:30:00,0.9025,0.9025,0.9011,0.90125,1988400000.0
2009-01-08 01:45:00,0.9012,0.90355,0.90095,0.90265,4466000003.0
2009-01-08 02:00:00,0.9027,0.9034,0.90205,0.9026,3166999996.0
2009-01-08 02:15:00,0.9025,0.90425,0.9024,0.90335,2364600002.0
2009-01-08 02:30:00,0.90335,0.9035,0.9015,0.902,1661800000.0
2009-01-08 02:45:00,0.90205,0.90225,0.9012,0.9018,2217600000.0
2009-01-08 03:00:00,0.9018,0.90195,0.90095,0.9014,1335000000.0
2009-01-08 03:15:00,0.9014,0.9017,0.9011,0.9012,1173800000.0
2009-01-08 03:30:00,0.9013,0.9023,0.901,0.902,1198000000.0
2009-01-08 03:45:00,0.90205,0.9026,0.9013,0.9015,2763599976.0
2009-01-08 04:00:00,0.9015,0.90235,0.9015,0.9022,1134600000.0
2009-01-08 04:15:00,0.9022,0.9033,0.9021,0.9029,1484600000.0
2009-01-08 04:30:00,0.9029,0.90385,0.9029,0.90305,1465800000.0
2009-01-08 04:45:00,0.903,0.9039,0.90275,0.9035,2098600000.0
2009-01-08 05:00:00,0.9035,0.90365,0.9028,0.9028,1414600000.0
2009-01-08 05:15:00,0.90285,0.9033,0.9023,0.9031,707200000.0
2009-01-08 05:30:00,0.90315,0.9036,0.9027,0.903,1997200000.0
2009-01-08 05:45:00,0.903,0.9035,0.90253,0.90273,1561700000.0
2009-01-08 06:00:00,0.9029,0.90395,0.9028,0.90355,1633400000.0
2009-01-08 06:15:00,0.9036,0.90465,0.90355,0.9044,2034000001.0
2009-01-08 06:30:00,0.90435,0.90485,0.9041,0.90465,1381300000.0
2009-01-08 06:45:00,0.9047,0.90535,0.9038,0.904,2173000000.0
2009-01-08 07:00:00,0.90405,0.90455,0.9035,0.9041,2056800000.0
2009-01-08 07:15:00,0.9041,0.90465,0.90383,0.9042,1103600000.0
2009-01-08 07:30:00,0.9042,0.9058,0.9039,0.90515,1608200000.0
2009-01-08 07:45:00,0.9052,0.9057,0.90505,0.90515,1156000000.0
2009-01-08 08:00:00,0.9052,0.9057,0.90475,0.9052,1563800000.0
2009-01-08 08:15:00,0.9052,0.9059,0.905,0.9054,1779600000.0
2009-01-08 08:30:00,0.9053,0.9059,0.90495,0.9054,2037400000.0
2009-01-08 08:45:00,0.90535,0.90595,0.90465,0.90555,2840800000.0
2009-01-08 09:00:00,0.90555,0.9056,0.9046,0.905,1723400000.0
2009-01-08 09:15:00,0.905,0.90605,0.9043,0.9057,2070800000.0
2009-01-08 09:30:00,0.90565,0.90625,0.90475,0.9055,2994100000.0
2009-01-08 09:45:00,0.90555,0.906,0.904,0.9053,3228800000.0
2009-01-08 10:00:00,0.90535,0.90565,0.90435,0.90485,2932400000.0
2009-01-08 10:15:00,0.90485,0.9049,0.9017,0.9022,2593800000.0
2009-01-08 10:30:00,0.9022,0.9022,0.9011,0.90125,2316300000.0
2009-01-08 10:45:00,0.9012,0.9017,0.90025,0.90045,2495500000.0
2009-01-08 11:00:00,0.9004,0.9006,0.8983,0.8991,3040999998.0
2009-01-08 11:15:00,0.8991,0.90345,0.8989,0.90335,2783800000.0
2009-01-08 11:30:00,0.9034,0.9034,0.90145,0.9015,2834600000.0
2009-01-08 11:45:00,0.90155,0.9026,0.9014,0.9016,2263200000.0
2009-01-08 12:00:00,0.90165,0.9025,0.901,0.9018,1921400000.0
2009-01-08 12:15:00,0.9018,0.9034,0.9016,0.90205,2487300000.0
2009-01-08 12:30:00,0.9021,0.90285,0.9016,0.902,2372400000.0
2009-01-08 12:45:00,0.902,0.9032,0.9014,0.9019,2615400000.0
2009-01-08 13:00:00,0.9019,0.9019,0.90015,0.9008,2438300000.0
2009-01-08 13:15:00,0.9008,0.9014,0.9001,0.90085,2586800000.0
2009-01-08 13:30:00,0.90085,0.9017,0.8999,0.9006,2154000000.0
2009-01-08 13:45:00,0.90055,0.90175,0.89975,0.9008,2323000000.0
2009-01-08 14:00:00,0.901,0.90315,0.8934,0.89365,4386300001.0
2009-01-08 14:15:00,0.8935,0.8938,0.88925,0.88935,3317800000.0
2009-01-08 14:30:00,0.8893,0.89315,0.88925,0.8919,2641200000.0
2009-01-08 14:45:00,0.8919,0.8934,0.8918,0.893,2331400001.0
2009-01-08 15:00:00,0.89295,0.8941,0.8923,0.89325,2110900000.0
2009-01-08 15:15:00,0.8932,0.8935,0.89235,0.89245,2010600000.0
2009-01-08 15:30:00,0.8925,0.89395,0.89175,0.89365,2166800000.0
2009-01-08 15:45:00,0.8936,0.8957,0.89335,0.8944,2555300000.0
2009-01-08 16:00:00,0.89435,0.89835,0.8943,0.89755,2615900000.0
2009-01-08 16:15:00,0.8976,0.89775,0.8963,0.89655,2413800000.0
2009-01-08 16:30:00,0.89655,0.89835,0.89615,0.89765,2872400000.0
2009-01-08 16:45:00,0.8978,0.90215,0.8977,0.90135,3068700000.0
2009-01-08 17:00:00,0.9012,0.90265,0.9001,0.90115,2934600000.0
2009-01-08 17:15:00,0.90115,0.90305,0.89945,0.90145,3186600000.0
2009-01-08 17:30:00,0.9014,0.9042,0.90125,0.90395,2487600000.0
2009-01-08 17:45:00,0.904,0.90525,0.9024,0.9024,2980200000.0
2009-01-08 18:00:00,0.9024,0.90425,0.90115,0.9039,3139800000.0
2009-01-08 18:15:00,0.90385,0.90515,0.90315,0.90455,3310900000.0
2009-01-08 18:30:00,0.90455,0.9061,0.9036,0.9037,2939600000.0
2009-01-08 18:45:00,0.9037,0.90485,0.90205,0.9026,2392200000.0
2009-01-08 19:00:00,0.9026,0.90315,0.9023,0.90265,3474800000.0
2009-01-08 19:15:00,0.90265,0.90475,0.90235,0.90245,3019300000.0
2009-01-08 19:30:00,0.90245,0.90255,0.90095,0.90155,1761200000.0
2009-01-08 19:45:00,0.9015,0.9018,0.89995,0.9011,3772600000.0
2009-01-08 20:00:00,0.9011,0.90185,0.89985,0.90015,2686200000.0
2009-01-08 20:15:00,0.90015,0.90125,0.90015,0.9011,2356400000.0
2009-01-08 20:30:00,0.9011,0.90135,0.90005,0.9006,2904400000.0
2009-01-08 20:45:00,0.9006,0.9026,0.90055,0.90225,2981200000.0
2009-01-08 21:00:00,0.90225,0.9034,0.9018,0.9033,2198200000.0
2009-01-08 21:15:00,0.90335,0.9036,0.9026,0.9026,2292600000.0
2009-01-08 21:30:00,0.9026,0.9031,0.9026,0.90305,1881000000.0
2009-01-08 21:45:00,0.90315,0.9033,0.901,0.90135,2214200000.0
2009-01-08 22:00:00,0.90135,0.90145,0.9004,0.9006,2383000000.0
2009-01-08 22:15:00,0.9007,0.90085,0.9,0.90005,2591200000.0
2009-01-08 22:30:00,0.90005,0.90065,0.89935,0.89955,2929900000.0
2009-01-08 22:45:00,0.89955,0.90105,0.89945,0.9004,2730700000.0
2009-01-08 23:00:00,0.9004,0.90075,0.9001,0.90015,2383800000.0
2009-01-08 23:15:00,0.90015,0.90035,0.89964,0.8998,2133400000.0
2009-01-08 23:30:00,0.8998,0.90015,0.89915,0.90005,2150300000.0
2009-01-08 23:45:00,0.9001,0.90045,0.89955,0.9003,1696400000.0
2009-01-09 00:00:00,0.89984,0.9001,0.89885,0.89985,502000000.0
2009-01-09 00:15:00,0.8999,0.9004,0.89895,0.89905,755600000.0
2009-01-09 00:30:00,0.8996,0.8997,0.899,0.89945,255200000.0
2009-01-09 00:45:00,0.89965,0.9,0.89938,0.8997,210600000.0
2009-01-09 01:00:00,0.89965,0.90005,0.8991,0.8992,647000000.0
2009-01-09 01:15:00,0.89915,0.89955,0.89895,0.89915,706000000.0
2009-01-09 01:30:00,0.89915,0.8997,0.89879,0.89925,763000000.0
2009-01-09 01:45:00,0.89915,0.8996,0.89905,0.8993,758000000.0
2009-01-09 02:00:00,0.8994,0.90065,0.899,0.90055,1322400000.0
2009-01-09 02:15:00,0.90065,0.90075,0.8997,0.9,2335700000.0
2009-01-09 02:30:00,0.90005,0.90025,0.8994,0.8997,1789400000.0
2009-01-09 02:45:00,0.8997,0.89995,0.89905,0.8995,2252800000.0
2009-01-09 03:00:00,0.8995,0.8999,0.8988,0.8991,1446400000.0
2009-01-09 03:15:00,0.899,0.8995,0.89896,0.89935,1765000000.0
2009-01-09 03:30:00,0.89945,0.89985,0.89895,0.89925,2347600000.0
2009-01-09 03:45:00,0.89925,0.8993,0.89837,0.89854,1060600000.0
2009-01-09 04:00:00,0.8991,0.8992,0.89874,0.899,697600000.0
2009-01-09 04:15:00,0.899,0.89955,0.899,0.89955,1514400000.0
2009-01-09 04:30:00,0.89955,0.89975,0.899,0.89945,2006400000.0
2009-01-09 04:45:00,0.8995,0.9,0.8993,0.8997,1279200000.0
2009-01-09 05:00:00,0.8997,0.90005,0.899,0.8991,2237000001.0
2009-01-09 05:15:00,0.8991,0.89935,0.899,0.8991,921600000.0
2009-01-09 05:30:00,0.8991,0.8992,0.8982,0.8988,2576000000.0
2009-01-09 05:45:00,0.8988,0.8991,0.89825,0.89875,2011600000.0
2009-01-09 06:00:00,0.89875,0.89905,0.8986,0.8987,1699600000.0
2009-01-09 06:15:00,0.89875,0.8991,0.89845,0.8987,1397200000.0
2009-01-09 06:30:00,0.89875,0.89905,0.8985,0.89875,809000000.0
2009-01-09 06:45:00,0.89885,0.8989,0.89835,0.8984,1570600000.0
2009-01-09 07:00:00,0.8984,0.8994,0.89815,0.8994,1413200000.0
2009-01-09 07:15:00,0.89945,0.89985,0.89875,0.89935,3289400000.0
2009-01-09 07:30:00,0.89935,0.89985,0.8988,0.89902,2896000000.0
2009-01-09 07:45:00,0.8992,0.8993,0.8982,0.89905,2146000000.0
2009-01-09 08:00:00,0.8991,0.89945,0.8986,0.899,1054200000.0
2009-01-09 08:15:00,0.899,0.8993,0.89795,0.898,1680400000.0
2009-01-09 08:30:00,0.89795,0.89835,0.89745,0.89775,1348400000.0
2009-01-09 08:45:00,0.8978,0.89805,0.8973,0.8975,2208200000.0
2009-01-09 09:00:00,0.8975,0.8979,0.897,0.8973,1456200000.0
2009-01-09 09:15:00,0.89735,0.89785,0.89675,0.8976,2105200000.0
2009-01-09 09:30:00,0.8976,0.8978,0.8964,0.89735,2116600000.0
2009-01-09 09:45:00,0.8974,0.8975,0.89615,0.89735,2882400000.0
2009-01-09 10:00:00,0.89735,0.89765,0.8969,0.8971,2539600000.0
2009-01-09 10:15:00,0.8971,0.89735,0.8959,0.89625,2381800000.0
2009-01-09 10:30:00,0.8963,0.89835,0.89615,0.8983,2791800000.0
2009-01-09 10:45:00,0.8985,0.8995,0.89815,0.89875,3260800000.0
2009-01-09 11:00:00,0.8987,0.9001,0.8987,0.9001,3285900000.0
2009-01-09 11:15:00,0.9,0.9042,0.8999,0.90235,3647700000.0
2009-01-09 11:30:00,0.90265,0.90455,0.9015,0.90285,2388100000.0
2009-01-09 11:45:00,0.90285,0.90325,0.90135,0.90195,2547400000.0
2009-01-09 12:00:00,0.90205,0.90325,0.90175,0.9018,2482000000.0
2009-01-09 12:15:00,0.90185,0.9019,0.89925,0.8998,2231600000.0
2009-01-09 12:30:00,0.8999,0.9006,0.89815,0.89915,2725800000.0
2009-01-09 12:45:00,0.89915,0.8993,0.89805,0.89875,2932200000.0
2009-01-09 13:00:00,0.89865,0.8989,0.89715,0.89755,2234000000.0
2009-01-09 13:15:00,0.89755,0.89815,0.8965,0.89715,2319300000.0
2009-01-09 13:30:00,0.89715,0.89815,0.89565,0.89645,2209300000.0
2009-01-09 13:45:00,0.89645,0.89825,0.8964,0.89715,1966100000.0
2009-01-09 14:00:00,0.89715,0.89725,0.8941,0.8943,2546200000.0
2009-01-09 14:15:00,0.8943,0.89485,0.89335,0.8938,2724300000.0
2009-01-09 14:30:00,0.8938,0.89385,0.89215,0.8924,2426200000.0
2009-01-09 14:45:00,0.8925,0.8945,0.8923,0.8938,1984200000.0
2009-01-09 15:00:00,0.89375,0.89475,0.893,0.89475,1947600000.0
2009-01-09 15:15:00,0.89475,0.89515,0.89345,0.8946,2428400000.0
2009-01-09 15:30:00,0.89465,0.8966,0.8923,0.8947,2730300000.0
2009-01-09 15:45:00,0.89455,0.8953,0.8929,0.89345,2757200000.0
2009-01-09 16:00:00,0.89345,0.89365,0.89045,0.89135,3344200000.0
2009-01-09 16:15:00,0.89125,0.89145,0.88865,0.8888,3066100000.0
2009-01-09 16:30:00,0.8888,0.89135,0.88845,0.8913,3683200001.0
2009-01-09 16:45:00,0.89125,0.89275,0.8901,0.8923,3548300000.0
2009-01-09 17:00:00,0.89225,0.89275,0.89095,0.89115,2798600000.0
2009-01-09 17:15:00,0.8911,0.89165,0.8904,0.8916,2965000000.0
2009-01-09 17:30:00,0.89165,0.89165,0.8896,0.89035,3082200000.0
2009-01-09 17:45:00,0.89035,0.89055,0.88665,0.8868,3108400000.0
2009-01-09 18:00:00,0.88685,0.8882,0.88585,0.8867,3053000000.0
2009-01-09 18:15:00,0.88665,0.88785,0.88565,0.8865,2872800000.0
2009-01-09 18:30:00,0.8865,0.88675,0.8837,0.8844,2882100000.0
2009-01-09 18:45:00,0.8845,0.88615,0.8845,0.88535,2191200000.0
2009-01-09 19:00:00,0.8854,0.887,0.8851,0.8858,2585800000.0
2009-01-09 19:15:00,0.88575,0.8874,0.8855,0.88605,2866000000.0
2009-01-09 19:30:00,0.8861,0.88785,0.886,0.88775,2649200000.0
2009-01-09 19:45:00,0.88775,0.88885,0.8869,0.8885,2652400000.0
2009-01-09 20:00:00,0.88855,0.88885,0.88795,0.8886,2153600000.0
2009-01-09 20:15:00,0.88855,0.8888,0.88755,0.8879,1908600000.0
2009-01-09 20:30:00,0.8879,0.88825,0.88745,0.8877,2792000000.0
2009-01-09 20:45:00,0.88765,0.8883,0.8875,0.88765,2918400000.0
2009-01-09 21:00:00,0.88765,0.88795,0.88645,0.88705,2624800000.0
2009-01-09 21:15:00,0.88705,0.8871,0.88555,0.8866,2923200000.0
2009-01-09 21:30:00,0.88665,0.8873,0.8864,0.8871,1834200000.0
2009-01-09 21:45:00,0.8871,0.88755,0.88685,0.88735,2029200000.0
2009-01-09 22:00:00,0.8873,0.8874,0.88665,0.8869,1640600000.0
2009-01-09 22:15:00,0.887,0.8871,0.8865,0.8867,1366800000.0
2009-01-09 22:30:00,0.8867,0.887,0.8858,0.88605,1184000000.0
2009-01-09 22:45:00,0.88605,0.8862,0.885,0.8853,1778200000.0
2009-01-09 23:00:00,0.88535,0.8863,0.8843,0.8852,1775400000.0
2009-01-09 23:15:00,0.8851,0.88625,0.88475,0.8862,928800000.0
2009-01-09 23:30:00,0.88625,0.8878,0.88625,0.8868,1167400000.0
2009-01-09 23:45:00,0.88685,0.88835,0.8866,0.88785,1222400000.0
2009-01-12 00:00:00,0.88975,0.88975,0.888,0.88965,383800000.0
2009-01-12 00:15:00,0.8895,0.8904,0.88935,0.89015,509600000.0
2009-01-12 00:30:00,0.89015,0.8903,0.88975,0.8901,236000000.0
2009-01-12 00:45:00,0.8901,0.89255,0.88995,0.89255,1021000000.0
2009-01-12 01:00:00,0.89255,0.89305,0.88805,0.88895,2677600000.0
2009-01-12 01:15:00,0.88885,0.8891,0.88725,0.88795,1834400000.0
2009-01-12 01:30:00,0.8879,0.8884,0.8878,0.88835,990600000.0
2009-01-12 01:45:00,0.8884,0.8894,0.88835,0.8894,1791200000.0
2009-01-12 02:00:00,0.8894,0.89015,0.8885,0.89015,2047000000.0
2009-01-12 02:15:00,0.8901,0.8901,0.88785,0.88795,2382800000.0
2009-01-12 02:30:00,0.888,0.8886,0.88785,0.8881,1969400000.0
2009-01-12 02:45:00,0.88815,0.8886,0.88795,0.8881,982200000.0
2009-01-12 03:00:00,0.88815,0.88865,0.88795,0.88845,1348600000.0
2009-01-12 03:15:00,0.88845,0.8894,0.88795,0.8892,1399600000.0
2009-01-12 03:30:00,0.88925,0.8903,0.8889,0.88965,1469200000.0
2009-01-12 03:45:00,0.88965,0.8902,0.88945,0.89005,1131200000.0
2009-01-12 04:00:00,0.89005,0.8908,0.8895,0.8907,751800000.0
2009-01-12 04:15:00,0.8906,0.89095,0.8898,0.89005,955000000.0
2009-01-12 04:30:00,0.8901,0.89035,0.88975,0.88995,833200000.0
2009-01-12 04:45:00,0.88995,0.89015,0.889,0.8891,1013200000.0
2009-01-12 05:00:00,0.8891,0.88925,0.8887,0.88875,1791400000.0
2009-01-12 05:15:00,0.88875,0.88875,0.88785,0.88795,1421000000.0
2009-01-12 05:30:00,0.8879,0.8887,0.8878,0.88805,2660800000.0
2009-01-12 05:45:00,0.8881,0.8887,0.88625,0.88645,1866500000.0
2009-01-12 06:00:00,0.8866,0.88815,0.88595,0.8876,2149900000.0
2009-01-12 06:15:00,0.88755,0.8879,0.8867,0.88695,3171400000.0
2009-01-12 06:30:00,0.88705,0.88745,0.8866,0.88685,1922400000.0
2009-01-12 06:45:00,0.88685,0.8874,0.8868,0.88715,2301200000.0
2009-01-12 07:00:00,0.88705,0.8874,0.8868,0.88715,1589600000.0
2009-01-12 07:15:00,0.8872,0.888,0.887,0.8873,1387600000.0
2009-01-12 07:30:00,0.88735,0.88815,0.8869,0.88745,2398800000.0
2009-01-12 07:45:00,0.88755,0.88835,0.8875,0.8878,2395400000.0
2009-01-12 08:00:00,0.8878,0.8887,0.8878,0.8885,1716800000.0
2009-01-12 08:15:00,0.8885,0.8895,0.8879,0.8888,2093600000.0
2009-01-12 08:30:00,0.88895,0.8901,0.88825,0.8897,2978400000.0
2009-01-12 08:45:00,0.88975,0.8906,0.88945,0.8901,1972000000.0
2009-01-12 09:00:00,0.89015,0.8917,0.89,0.8906,2731400000.0
2009-01-12 09:15:00,0.8906,0.8911,0.8891,0.8892,2728600000.0
2009-01-12 09:30:00,0.8892,0.88925,0.88805,0.88825,3534600000.0
2009-01-12 09:45:00,0.88825,0.8891,0.8863,0.88715,2965100000.0
2009-01-12 10:00:00,0.88715,0.88865,0.8867,0.8881,5200799999.0
2009-01-12 10:15:00,0.8882,0.8898,0.88725,0.8892,5324400000.0
2009-01-12 10:30:00,0.8892,0.8918,0.8891,0.89135,4150400000.0
2009-01-12 10:45:00,0.89135,0.8945,0.8913,0.8938,4327400000.0
2009-01-12 11:00:00,0.8938,0.8949,0.89315,0.894,4605800000.0
2009-01-12 11:15:00,0.894,0.8948,0.89275,0.8929,4459100000.0
2009-01-12 11:30:00,0.8929,0.8939,0.8927,0.89355,3838200000.0
2009-01-12 11:45:00,0.8935,0.8952,0.893,0.89455,3863799999.0
2009-01-12 12:00:00,0.89455,0.89625,0.894,0.8961,3233200000.0
2009-01-12 12:15:00,0.8961,0.8962,0.895,0.89575,3700400000.0
2009-01-12 12:30:00,0.8958,0.89595,0.8941,0.8947,4029000000.0
2009-01-12 12:45:00,0.8947,0.89615,0.8938,0.89615,3445000000.0
2009-01-12 13:00:00,0.89615,0.8967,0.8956,0.8963,2653000000.0
2009-01-12 13:15:00,0.89625,0.89645,0.89515,0.8955,2403200000.0
2009-01-12 13:30:00,0.8955,0.89735,0.89495,0.8971,2950800000.0
2009-01-12 13:45:00,0.8971,0.8974,0.8957,0.89635,3070900000.0
2009-01-12 14:00:00,0.89635,0.89695,0.89475,0.895,2596700000.0
2009-01-12 14:15:00,0.89495,0.8957,0.89435,0.89495,2557100000.0
2009-01-12 14:30:00,0.89495,0.8954,0.89425,0.89455,2373400000.0
2009-01-12 14:45:00,0.8946,0.8951,0.8942,0.8945,3817800000.0
2009-01-12 15:00:00,0.89455,0.896,0.8943,0.89555,3792300000.0
2009-01-12 15:15:00,0.89555,0.89655,0.8947,0.89615,4203800000.0
2009-01-12 15:30:00,0.8961,0.89775,0.89515,0.8974,4816400000.0
2009-01-12 15:45:00,0.89745,0.89955,0.89735,0.89865,4887000000.0
2009-01-12 16:00:00,0.8987,0.8997,0.89785,0.8985,3816200000.0
2009-01-12 16:15:00,0.89855,0.90135,0.89855,0.9005,3592800000.0
2009-01-12 16:30:00,0.90045,0.9018,0.9003,0.90135,4051300000.0
2009-01-12 16:45:00,0.9014,0.9023,0.89985,0.90105,3825600000.0
2009-01-12 17:00:00,0.9011,0.90145,0.896,0.89745,5660100000.0
2009-01-12 17:15:00,0.89745,0.89755,0.89505,0.8967,5945400000.0
2009-01-12 17:30:00,0.89675,0.89755,0.8957,0.8975,5267400000.0
2009-01-12 17:45:00,0.8975,0.9001,0.8975,0.89985,4978400000.0
2009-01-12 18:00:00,0.89985,0.89985,0.8971,0.898,3664600000.0
2009-01-12 18:15:00,0.89795,0.89905,0.8974,0.89855,5047800000.0
2009-01-12 18:30:00,0.8986,0.8991,0.89795,0.8989,3913200000.0
2009-01-12 18:45:00,0.89885,0.90055,0.89875,0.9002,3016199999.0
2009-01-12 19:00:00,0.9002,0.901,0.8995,0.8999,2805400000.0
2009-01-12 19:15:00,0.8999,0.9001,0.8986,0.89925,2623600000.0
2009-01-12 19:30:00,0.89925,0.8998,0.89895,0.89955,2622200000.0
2009-01-12 19:45:00,0.8995,0.9026,0.89945,0.90155,2408000000.0
2009-01-12 20:00:00,0.9016,0.9029,0.9012,0.90265,2752400000.0
2009-01-12 20:15:00,0.90265,0.90265,0.90195,0.9021,2471400000.0
2009-01-12 20:30:00,0.90205,0.90235,0.90165,0.90215,2424800000.0
2009-01-12 20:45:00,0.90215,0.90235,0.90165,0.90175,1886000000.0
2009-01-12 21:00:00,0.90175,0.9024,0.90125,0.9015,3759800000.0
2009-01-12 21:15:00,0.90155,0.9016,0.9009,0.90115,3466200000.0
2009-01-12 21:30:00,0.90115,0.90225,0.90095,0.9016,3396200000.0
2009-01-12 21:45:00,0.9016,0.90265,0.9013,0.9023,3313600000.0
2009-01-12 22:00:00,0.9023,0.90285,0.90175,0.9023,3115400000.0
2009-01-12 22:15:00,0.9023,0.9023,0.901,0.90125,1553800000.0
2009-01-12 22:30:00,0.90135,0.90235,0.9009,0.9013,1795200000.0
2009-01-12 22:45:00,0.9013,0.90275,0.901,0.9027,2283200000.0
2009-01-12 23:00:00,0.90275,0.90275,0.90145,0.9018,2093200000.0
2009-01-12 23:15:00,0.9018,0.9018,0.9013,0.90145,1355600000.0
2009-01-12 23:30:00,0.90145,0.9018,0.90135,0.9017,1535400000.0
2009-01-12 23:45:00,0.9017,0.90265,0.90135,0.9015,1603800000.0
2009-01-13 00:00:00,0.90135,0.90265,0.9009,0.90245,824800000.0
2009-01-13 00:15:00,0.9026,0.9026,0.9019,0.90205,688200000.0
2009-01-13 00:30:00,0.90195,0.9026,0.90165,0.90225,770200000.0
2009-01-13 00:45:00,0.9022,0.90245,0.90175,0.9021,819200000.0
2009-01-13 01:00:00,0.9021,0.9021,0.9014,0.9018,581600000.0
2009-01-13 01:15:00,0.90185,0.9022,0.9012,0.9016,682600000.0
2009-01-13 01:30:00,0.9016,0.90175,0.901,0.9013,697200000.0
2009-01-13 01:45:00,0.90125,0.9016,0.901,0.9013,1427400002.0
2009-01-13 02:00:00,0.9013,0.9017,0.90095,0.9015,1713700000.0
2009-01-13 02:15:00,0.9014,0.90265,0.9009,0.9025,4057999999.0
2009-01-13 02:30:00,0.9025,0.903,0.9018,0.9022,1816600000.0
2009-01-13 02:45:00,0.90205,0.9024,0.901,0.90145,1983400000.0
2009-01-13 03:00:00,0.9016,0.90215,0.9011,0.9016,1753800000.0
2009-01-13 03:15:00,0.9016,0.9022,0.90145,0.9019,961200000.0
2009-01-13 03:30:00,0.90195,0.90205,0.9015,0.9017,727000000.0
2009-01-13 03:45:00,0.9017,0.9022,0.9016,0.9018,874200000.0
2009-01-13 04:00:00,0.9018,0.90205,0.9016,0.9019,595600000.0
2009-01-13 04:15:00,0.90185,0.9022,0.90155,0.902,755600000.0
2009-01-13 04:30:00,0.902,0.9021,0.90131,0.902,690800000.0
2009-01-13 04:45:00,0.902,0.90235,0.90185,0.9021,780600000.0
2009-01-13 05:00:00,0.9021,0.9023,0.902,0.9021,633200000.0
2009-01-13 05:15:00,0.9021,0.90225,0.90151,0.9021,941400000.0
2009-01-13 05:30:00,0.90215,0.9022,0.90175,0.9021,1150800000.0
2009-01-13 05:45:00,0.9021,0.9026,0.90195,0.9026,723400000.0
2009-01-13 06:00:00,0.9025,0.9025,0.9013,0.90145,1916799999.0
2009-01-13 06:15:00,0.90145,0.9021,0.90135,0.90175,1763000000.0
2009-01-13 06:30:00,0.90175,0.902,0.9014,0.90165,1800200000.0
2009-01-13 06:45:00,0.90175,0.90215,0.90145,0.90195,1450400000.0
2009-01-13 07:00:00,0.9019,0.902,0.90155,0.90175,1343400000.0
2009-01-13 07:15:00,0.90175,0.9019,0.9015,0.90165,816000000.0
2009-01-13 07:30:00,0.90165,0.90165,0.89915,0.89995,1284800000.0
2009-01-13 07:45:00,0.9,0.90045,0.8989,0.8998,4758899999.0
2009-01-13 08:00:00,0.89965,0.9011,0.89945,0.9003,2911199999.0
2009-01-13 08:15:00,0.9004,0.90055,0.8993,0.89945,2908400000.0
2009-01-13 08:30:00,0.89945,0.9,0.89905,0.8993,2371800000.0
2009-01-13 08:45:00,0.8993,0.9002,0.8987,0.89925,2135400000.0
2009-01-13 09:00:00,0.89925,0.9009,0.8984,0.90085,3460200000.0
2009-01-13 09:15:00,0.90085,0.9017,0.9001,0.90155,3791000000.0
2009-01-13 09:30:00,0.9015,0.905,0.9015,0.9043,3602399998.0
2009-01-13 09:45:00,0.9043,0.9045,0.9032,0.9041,3198499999.0
2009-01-13 10:00:00,0.9041,0.90465,0.9021,0.90235,4294060000.0
2009-01-13 10:15:00,0.90245,0.90485,0.9024,0.90485,3812200000.0
2009-01-13 10:30:00,0.9049,0.9049,0.90255,0.9044,3319000000.0
2009-01-13 10:45:00,0.9045,0.9047,0.90235,0.9025,3995700000.0
2009-01-13 11:00:00,0.9025,0.9044,0.90205,0.9029,3604000001.0
2009-01-13 11:15:00,0.9029,0.9045,0.9025,0.9039,3736800000.0
2009-01-13 11:30:00,0.9039,0.90835,0.90375,0.9076,4786100000.0
2009-01-13 11:45:00,0.9076,0.90815,0.90535,0.90575,4595400000.0
2009-01-13 12:00:00,0.9057,0.90585,0.9042,0.9053,3797100000.0
2009-01-13 12:15:00,0.9053,0.90735,0.905,0.90665,3825900000.0
2009-01-13 12:30:00,0.90665,0.9095,0.90655,0.90935,4050700000.0
2009-01-13 12:45:00,0.90935,0.91005,0.9074,0.9087,4705959999.0
2009-01-13 13:00:00,0.9087,0.9096,0.9081,0.90835,3343000000.0
2009-01-13 13:15:00,0.9083,0.9097,0.90775,0.9095,4377099999.0
2009-01-13 13:30:00,0.90945,0.91235,0.9092,0.91075,5803100002.0
2009-01-13 13:45:00,0.9106,0.9111,0.9096,0.91105,5021200001.0
2009-01-13 14:00:00,0.91105,0.9118,0.9106,0.91105,3775599999.0
2009-01-13 14:15:00,0.91105,0.9114,0.9102,0.91025,2827000000.0
2009-01-13 14:30:00,0.91025,0.91155,0.91015,0.91045,3968600000.0
2009-01-13 14:45:00,0.91045,0.9108,0.91,0.9103,2807800000.0
2009-01-13 15:00:00,0.9103,0.9117,0.9101,0.91095,3997800000.0
2009-01-13 15:15:00,0.911,0.91135,0.9094,0.9101,4638800000.0
2009-01-13 15:30:00,0.9102,0.9108,0.90775,0.90825,5020300000.0
2009-01-13 15:45:00,0.90825,0.9084,0.9061,0.9074,4796899999.0
2009-01-13 16:00:00,0.90745,0.90835,0.9073,0.9078,3912400000.0
2009-01-13 16:15:00,0.9079,0.90835,0.90625,0.907,3574200000.0
2009-01-13 16:30:00,0.907,0.9072,0.90575,0.90585,3163799999.0
2009-01-13 16:45:00,0.9059,0.9074,0.9055,0.90705,5097800001.0
2009-01-13 17:00:00,0.90705,0.90715,0.90605,0.9066,2994300000.0
2009-01-13 17:15:00,0.9067,0.90855,0.90645,0.90745,3393399999.0
2009-01-13 17:30:00,0.90745,0.90765,0.90525,0.90525,3529200000.0
2009-01-13 17:45:00,0.90525,0.9058,0.90415,0.90485,4227000000.0
2009-01-13 18:00:00,0.90485,0.90785,0.90475,0.90605,3731800000.0
2009-01-13 18:15:00,0.90605,0.90745,0.9059,0.90685,3963800000.0
2009-01-13 18:30:00,0.9069,0.90755,0.90595,0.9075,2934400000.0
2009-01-13 18:45:00,0.9075,0.90875,0.90735,0.9083,3099799999.0
2009-01-13 19:00:00,0.90835,0.90895,0.9065,0.90725,5146000000.0
2009-01-13 19:15:00,0.90725,0.9075,0.9062,0.907,4501400000.0
2009-01-13 19:30:00,0.90695,0.90815,0.9069,0.9077,3326000000.0
2009-01-13 19:45:00,0.9077,0.9083,0.90735,0.908,3463000000.0
2009-01-13 20:00:00,0.908,0.90925,0.908,0.9084,3062400000.0
2009-01-13 20:15:00,0.90855,0.9087,0.90775,0.90815,2169600000.0
2009-01-13 20:30:00,0.90815,0.91045,0.90795,0.91,4449200001.0
2009-01-13 20:45:00,0.91,0.91105,0.9082,0.9083,6138000000.0
2009-01-13 21:00:00,0.9083,0.9088,0.907,0.90775,4083800000.0
2009-01-13 21:15:00,0.9077,0.9097,0.90765,0.9085,3896400000.0
2009-01-13 21:30:00,0.9085,0.91,0.90825,0.9086,3585600000.0
2009-01-13 21:45:00,0.9086,0.9094,0.9085,0.90895,3441600001.0
2009-01-13 22:00:00,0.90895,0.9091,0.90825,0.90885,2210800000.0
2009-01-13 22:15:00,0.90885,0.90915,0.90805,0.9088,2748400000.0
2009-01-13 22:30:00,0.9088,0.90995,0.9086,0.9096,3911000000.0
2009-01-13 22:45:00,0.9096,0.91135,0.90955,0.91045,2468600001.0
2009-01-13 23:00:00,0.9105,0.9111,0.90945,0.9097,1404200000.0
2009-01-13 23:15:00,0.9097,0.91,0.9093,0.9096,1102800000.0
2009-01-13 23:30:00,0.9096,0.90985,0.90885,0.90945,1865200001.0
2009-01-13 23:45:00,0.9094,0.91015,0.90855,0.90885,1531200000.0
2009-01-14 00:00:00,0.9089,0.90915,0.90775,0.9083,566600000.0
2009-01-14 00:15:00,0.9083,0.90985,0.9074,0.9078,784900000.0
2009-01-14 00:30:00,0.9078,0.9086,0.90775,0.908,880600000.0
2009-01-14 00:45:00,0.908,0.9085,0.9079,0.90805,461000000.0
2009-01-14 01:00:00,0.9081,0.9081,0.9078,0.9078,275000000.0
2009-01-14 01:15:00,0.9078,0.90845,0.9078,0.90825,569600000.0
2009-01-14 01:30:00,0.90825,0.90855,0.9078,0.90855,1133000000.0
2009-01-14 01:45:00,0.90855,0.9093,0.9079,0.90915,1211600000.0
2009-01-14 02:00:00,0.90915,0.9098,0.90905,0.9097,1835200000.0
2009-01-14 02:15:00,0.90975,0.90995,0.9094,0.9097,2032200001.0
2009-01-14 02:30:00,0.9097,0.9098,0.9087,0.9092,1684200000.0
2009-01-14 02:45:00,0.9092,0.90985,0.9091,0.9094,1453000000.0
2009-01-14 03:00:00,0.9094,0.91025,0.9086,0.90895,2334400000.0
2009-01-14 03:15:00,0.9089,0.90955,0.9084,0.9091,2365200002.0
2009-01-14 03:30:00,0.90915,0.9098,0.9089,0.9091,2249600000.0
2009-01-14 03:45:00,0.9091,0.90985,0.909,0.9091,1753799998.0
2009-01-14 04:00:00,0.90915,0.90925,0.90835,0.9088,1664200000.0
2009-01-14 04:15:00,0.9088,0.90925,0.90838,0.9091,862400000.0
2009-01-14 04:30:00,0.9091,0.9094,0.9088,0.9088,567400000.0
2009-01-14 04:45:00,0.90895,0.9094,0.90875,0.90915,1290000000.0
2009-01-14 05:00:00,0.90915,0.90985,0.90865,0.90965,2046200000.0
2009-01-14 05:15:00,0.90965,0.91095,0.90965,0.90995,3450700001.0
2009-01-14 05:30:00,0.90995,0.91045,0.90985,0.9101,2816599999.0
2009-01-14 05:45:00,0.9101,0.91125,0.91,0.9111,2091000000.0
2009-01-14 06:00:00,0.9111,0.91135,0.9108,0.91115,1815600001.0
2009-01-14 06:15:00,0.91125,0.9118,0.9109,0.91175,1565599999.0
2009-01-14 06:30:00,0.9117,0.91185,0.91085,0.91105,1816599997.0
2009-01-14 06:45:00,0.91115,0.9112,0.91035,0.91085,1964200000.0
2009-01-14 07:00:00,0.9108,0.91115,0.90965,0.91025,2736199999.0
2009-01-14 07:15:00,0.91025,0.9109,0.91005,0.9103,1864799998.0
2009-01-14 07:30:00,0.9103,0.9105,0.9094,0.90975,2886399999.0
2009-01-14 07:45:00,0.9098,0.91055,0.9095,0.91,2629199998.0
2009-01-14 08:00:00,0.91,0.91095,0.91,0.9101,3627600000.0
2009-01-14 08:15:00,0.9101,0.9111,0.9099,0.9105,2462200000.0
2009-01-14 08:30:00,0.9105,0.9109,0.9098,0.9102,1380900000.0
2009-01-14 08:45:00,0.9102,0.91045,0.91005,0.9104,1569900000.0
2009-01-14 09:00:00,0.91045,0.911,0.90995,0.9106,1848100000.0
2009-01-14 09:15:00,0.91055,0.91075,0.90915,0.90995,3134700001.0
2009-01-14 09:30:00,0.9099,0.91135,0.9099,0.91025,2522100000.0
2009-01-14 09:45:00,0.91025,0.9114,0.9096,0.9098,3491200000.0
2009-01-14 10:00:00,0.90975,0.91,0.9078,0.908,4314800000.0
2009-01-14 10:15:00,0.908,0.9084,0.90615,0.9066,4412760001.0
2009-01-14 10:30:00,0.9066,0.9067,0.90265,0.9031,3923519000.0
2009-01-14 10:45:00,0.9031,0.9052,0.9012,0.90485,3883660000.0
2009-01-14 11:00:00,0.9049,0.9074,0.9037,0.9073,4670400000.0
2009-01-14 11:15:00,0.9073,0.9082,0.9068,0.9077,3727099999.0
2009-01-14 11:30:00,0.9077,0.9106,0.90645,0.91,5576600000.0
2009-01-14 11:45:00,0.90995,0.91235,0.90995,0.91005,4443200000.0
2009-01-14 12:00:00,0.91005,0.9127,0.91,0.9101,4579599999.0
2009-01-14 12:15:00,0.9101,0.9106,0.90935,0.90965,3242800000.0
2009-01-14 12:30:00,0.90965,0.9113,0.90955,0.9099,4592799999.0
2009-01-14 12:45:00,0.9099,0.9101,0.90875,0.90975,4046800000.0
2009-01-14 13:00:00,0.90975,0.9099,0.9084,0.9088,3688600000.0
2009-01-14 13:15:00,0.90895,0.91015,0.90745,0.90795,5348800001.0
2009-01-14 13:30:00,0.90795,0.90965,0.90755,0.9094,3813200000.0
2009-01-14 13:45:00,0.9094,0.91025,0.9093,0.9101,3137400000.0
2009-01-14 14:00:00,0.9101,0.91035,0.9085,0.90905,3325399999.0
2009-01-14 14:15:00,0.9091,0.9101,0.90825,0.9091,3977800000.0
2009-01-14 14:30:00,0.90905,0.90965,0.9089,0.9089,4014900001.0
2009-01-14 14:45:00,0.9089,0.90905,0.90705,0.9073,4697799999.0
2009-01-14 15:00:00,0.90735,0.9082,0.9069,0.90805,5645019999.0
2009-01-14 15:15:00,0.90815,0.90835,0.9064,0.9067,4787600000.0
2009-01-14 15:30:00,0.9067,0.9078,0.90315,0.90495,6677999999.0
2009-01-14 15:45:00,0.90495,0.9057,0.90155,0.9017,6272800001.0
2009-01-14 16:00:00,0.9017,0.90295,0.9011,0.9027,4657400000.0
2009-01-14 16:15:00,0.9027,0.90295,0.90035,0.90065,5409560001.0
2009-01-14 16:30:00,0.90065,0.9011,0.89965,0.8999,5515800000.0
2009-01-14 16:45:00,0.8998,0.9007,0.89865,0.8988,6370800001.0
2009-01-14 17:00:00,0.8988,0.90035,0.8977,0.90035,6008300000.0
2009-01-14 17:15:00,0.9003,0.90225,0.90015,0.9015,4561600000.0
2009-01-14 17:30:00,0.90145,0.9039,0.90135,0.90375,4980720000.0
2009-01-14 17:45:00,0.90375,0.9051,0.90305,0.90475,3917860000.0
2009-01-14 18:00:00,0.90475,0.90475,0.90165,0.90175,4782000000.0
2009-01-14 18:15:00,0.90175,0.90295,0.90165,0.90245,3417300000.0
2009-01-14 18:30:00,0.90245,0.9029,0.9018,0.9025,3137200000.0
2009-01-14 18:45:00,0.9025,0.9027,0.9012,0.90135,3201600000.0
2009-01-14 19:00:00,0.90135,0.90215,0.9013,0.90185,2468800000.0
2009-01-14 19:15:00,0.90195,0.90275,0.901,0.90225,6021000000.0
2009-01-14 19:30:00,0.9023,0.90275,0.9014,0.9019,3355800001.0
2009-01-14 19:45:00,0.9019,0.90375,0.9018,0.9037,4184400001.0
2009-01-14 20:00:00,0.9037,0.9039,0.9027,0.90305,3795999995.0
2009-01-14 20:15:00,0.903,0.9036,0.9018,0.90225,3306999999.0
2009-01-14 20:30:00,0.9023,0.90255,0.90145,0.9019,5193199999.0
2009-01-14 20:45:00,0.90195,0.9025,0.90175,0.9022,3879400004.0
2009-01-14 21:00:00,0.9022,0.9023,0.90175,0.90205,4576400000.0
2009-01-14 21:15:00,0.90205,0.903,0.902,0.90275,2784000000.0
2009-01-14 21:30:00,0.90275,0.90285,0.90185,0.9025,2891200000.0
2009-01-14 21:45:00,0.9025,0.90295,0.9018,0.902,2519600002.0
2009-01-14 22:00:00,0.902,0.9026,0.90155,0.90185,2801600000.0
2009-01-14 22:15:00,0.90185,0.90285,0.9017,0.9024,3644200001.0
2009-01-14 22:30:00,0.90235,0.9034,0.902,0.90215,3165399999.0
2009-01-14 22:45:00,0.90215,0.9031,0.902,0.9031,1684800000.0
2009-01-14 23:00:00,0.90315,0.90345,0.90275,0.90315,1820800001.0
2009-01-14 23:15:00,0.9031,0.9037,0.90285,0.9031,2977999999.0
2009-01-14 23:30:00,0.9031,0.90315,0.90225,0.90235,2064600000.0
2009-01-14 23:45:00,0.9023,0.90305,0.9022,0.90275,2114800000.0
2009-01-15 00:00:00,0.90275,0.90275,0.90175,0.90225,1048200000.0
2009-01-15 00:15:00,0.90235,0.90265,0.90185,0.90235,888800000.0
2009-01-15 00:30:00,0.9025,0.90272,0.90206,0.9024,939000000.0
2009-01-15 00:45:00,0.90235,0.90245,0.90155,0.9019,1589400000.0
2009-01-15 01:00:00,0.9019,0.9029,0.9019,0.9021,1464200003.0
2009-01-15 01:15:00,0.90215,0.9023,0.9017,0.9017,1019000000.0
2009-01-15 01:30:00,0.9017,0.90325,0.90165,0.9029,1756000000.0
2009-01-15 01:45:00,0.9029,0.9049,0.9018,0.9036,3282200000.0
2009-01-15 02:00:00,0.9036,0.904,0.9028,0.903,3595800001.0
2009-01-15 02:15:00,0.903,0.90385,0.90245,0.90285,2443000003.0
2009-01-15 02:30:00,0.90285,0.904,0.9023,0.90375,2614400000.0
2009-01-15 02:45:00,0.90375,0.90375,0.90245,0.9027,3516199998.0
2009-01-15 03:00:00,0.9027,0.9036,0.90195,0.9026,2930200001.0
2009-01-15 03:15:00,0.9026,0.9041,0.9026,0.9041,2380400000.0
2009-01-15 03:30:00,0.9041,0.9043,0.9032,0.9038,2367200002.0
2009-01-15 03:45:00,0.9038,0.90415,0.9033,0.9034,1979600001.0
2009-01-15 04:00:00,0.90335,0.90345,0.90235,0.90265,2542200000.0
2009-01-15 04:15:00,0.90275,0.9034,0.9021,0.9025,2300800001.0
2009-01-15 04:30:00,0.9025,0.9026,0.9018,0.9023,1948800003.0
2009-01-15 04:45:00,0.9023,0.9026,0.90175,0.9019,2279400000.0
2009-01-15 05:00:00,0.902,0.9024,0.9013,0.9017,2966800007.0
2009-01-15 05:15:00,0.9017,0.902,0.9014,0.90185,886000000.0
2009-01-15 05:30:00,0.90185,0.9025,0.90145,0.9021,1440800001.0
2009-01-15 05:45:00,0.9021,0.90225,0.90115,0.90135,2548400004.0
2009-01-15 06:00:00,0.90135,0.90175,0.90105,0.90135,2121599999.0
2009-01-15 06:15:00,0.90135,0.9016,0.9011,0.90145,1601800000.0
2009-01-15 06:30:00,0.90145,0.9016,0.90095,0.9013,1031800001.0
2009-01-15 06:45:00,0.9013,0.90225,0.9013,0.90195,2984800001.0
2009-01-15 07:00:00,0.90195,0.9021,0.9014,0.90205,1753000001.0
2009-01-15 07:15:00,0.90205,0.90215,0.9017,0.90205,1334199999.0
2009-01-15 07:30:00,0.90205,0.90235,0.90135,0.90195,1733600001.0
2009-01-15 07:45:00,0.9019,0.90215,0.9015,0.9019,2455000000.0
2009-01-15 08:00:00,0.90195,0.90225,0.901,0.90145,2498800001.0
2009-01-15 08:15:00,0.9014,0.9024,0.901,0.90225,3674400000.0
2009-01-15 08:30:00,0.90235,0.90235,0.90095,0.90105,2441500004.0
2009-01-15 08:45:00,0.90105,0.902,0.9008,0.90135,4029700003.0
2009-01-15 09:00:00,0.90135,0.9016,0.89935,0.89985,4114499999.0
2009-01-15 09:15:00,0.89985,0.9006,0.89895,0.9003,2990000000.0
2009-01-15 09:30:00,0.9003,0.90035,0.8979,0.89965,4892200003.0
2009-01-15 09:45:00,0.89965,0.89985,0.8977,0.8984,4765400019.0
2009-01-15 10:00:00,0.8984,0.9002,0.8984,0.9,5553800017.0
2009-01-15 10:15:00,0.9,0.90155,0.89965,0.90145,6674400020.0
2009-01-15 10:30:00,0.9015,0.90235,0.9002,0.90025,6845500031.0
2009-01-15 10:45:00,0.9003,0.9024,0.9,0.90215,5938300032.0
2009-01-15 11:00:00,0.9021,0.90255,0.9019,0.90235,7153500077.0
2009-01-15 11:15:00,0.9024,0.90415,0.90185,0.904,8233200037.0
2009-01-15 11:30:00,0.90405,0.9059,0.9014,0.90235,7222399999.0
2009-01-15 11:45:00,0.90235,0.90275,0.90045,0.90095,8131600024.0
2009-01-15 12:00:00,0.90095,0.9019,0.90055,0.9012,5883900014.0
2009-01-15 12:15:00,0.9012,0.90215,0.90105,0.90115,7033000016.0
2009-01-15 12:30:00,0.90115,0.9013,0.90055,0.90075,5632400017.0
2009-01-15 12:45:00,0.9007,0.90085,0.898,0.9007,5431700009.0
2009-01-15 13:00:00,0.90065,0.90185,0.9006,0.9006,7495500015.0
2009-01-15 13:15:00,0.9006,0.90145,0.8994,0.90135,6402600022.0
2009-01-15 13:30:00,0.90135,0.9027,0.90095,0.90255,8522900035.0
2009-01-15 13:45:00,0.90255,0.9031,0.9021,0.90255,6179799999.0
2009-01-15 14:00:00,0.9025,0.90335,0.90155,0.90155,6979599997.0
2009-01-15 14:15:00,0.90155,0.90215,0.90025,0.90045,8061600003.0
2009-01-15 14:30:00,0.9004,0.9018,0.8992,0.9006,7555500000.0
2009-01-15 14:45:00,0.9006,0.9022,0.8965,0.8969,8305699996.0
2009-01-15 15:00:00,0.8969,0.8986,0.89625,0.89645,8834300001.0
2009-01-15 15:15:00,0.89655,0.8977,0.8957,0.8958,7458300009.0
2009-01-15 15:30:00,0.89585,0.89805,0.8952,0.89735,10729600003.0
2009-01-15 15:45:00,0.8972,0.89965,0.8964,0.89845,9668899996.0
2009-01-15 16:00:00,0.8985,0.90165,0.89835,0.9003,10784900008.0
2009-01-15 16:15:00,0.9003,0.90255,0.89925,0.90175,7546400003.0
2009-01-15 16:30:00,0.9018,0.9027,0.90125,0.9014,8389099998.0
2009-01-15 16:45:00,0.90145,0.90225,0.89975,0.9003,8270799984.0
2009-01-15 17:00:00,0.90025,0.90165,0.90025,0.90035,6435899999.0
2009-01-15 17:15:00,0.90035,0.90165,0.89955,0.9,7314000003.0
2009-01-15 17:30:00,0.89995,0.9008,0.89835,0.89855,7275499998.0
2009-01-15 17:45:00,0.89855,0.8988,0.89645,0.8968,7700600003.0
2009-01-15 18:00:00,0.8968,0.89825,0.89675,0.897,6028600002.0
2009-01-15 18:15:00,0.897,0.89775,0.89615,0.89705,5683800002.0
2009-01-15 18:30:00,0.8971,0.8979,0.8966,0.89665,4307000000.0
2009-01-15 18:45:00,0.8966,0.8978,0.89625,0.8967,4196899998.0
2009-01-15 19:00:00,0.89675,0.89735,0.8961,0.8963,7715000014.0
2009-01-15 19:15:00,0.8963,0.89645,0.8958,0.8961,4608200001.0
2009-01-15 19:30:00,0.8961,0.8966,0.8955,0.8956,5349600004.0
2009-01-15 19:45:00,0.8956,0.89575,0.895,0.89535,5165399999.0
2009-01-15 20:00:00,0.89535,0.89575,0.89495,0.89545,5587799994.0
2009-01-15 20:15:00,0.89545,0.8971,0.89545,0.8968,4810400000.0
2009-01-15 20:30:00,0.89685,0.89715,0.89605,0.89635,4497399999.0
2009-01-15 20:45:00,0.89635,0.8971,0.89545,0.8965,7162999999.0
2009-01-15 21:00:00,0.8965,0.89735,0.8965,0.89685,6539999999.0
2009-01-15 21:15:00,0.89685,0.8976,0.8968,0.89755,5868900005.0
2009-01-15 21:30:00,0.89755,0.8983,0.8972,0.89815,6420400009.0
2009-01-15 21:45:00,0.8981,0.89855,0.89745,0.8977,7717800008.0
2009-01-15 22:00:00,0.89775,0.8981,0.897,0.89705,7190400000.0
2009-01-15 22:15:00,0.897,0.8974,0.89555,0.8957,5376800002.0
2009-01-15 22:30:00,0.8957,0.89705,0.8954,0.8968,6039499995.0
2009-01-15 22:45:00,0.89675,0.8974,0.89635,0.8969,2784600002.0
2009-01-15 23:00:00,0.8969,0.8978,0.89665,0.8974,2505600005.0
2009-01-15 23:15:00,0.8974,0.89805,0.89695,0.89745,3138800000.0
2009-01-15 23:30:00,0.89745,0.898,0.8965,0.89655,2599800007.0
2009-01-15 23:45:00,0.89655,0.89655,0.8954,0.89565,3312600005.0
2009-01-16 00:00:00,0.8952,0.8965,0.89485,0.89535,1248600000.0
2009-01-16 00:15:00,0.8955,0.8957,0.8945,0.8952,1733900003.0
2009-01-16 00:30:00,0.89463,0.8959,0.89458,0.89525,1007400002.0
2009-01-16 00:45:00,0.8952,0.89675,0.8951,0.8963,1038600001.0
2009-01-16 01:00:00,0.8963,0.8972,0.8963,0.89675,1035799999.0
2009-01-16 01:15:00,0.89675,0.89675,0.89595,0.89635,918200000.0
2009-01-16 01:30:00,0.8963,0.8969,0.89605,0.8966,1566000000.0
2009-01-16 01:45:00,0.8966,0.8974,0.8964,0.8968,1063400000.0
2009-01-16 02:00:00,0.89685,0.89735,0.8964,0.8966,3487899999.0
2009-01-16 02:15:00,0.8966,0.89715,0.89645,0.8967,2644000006.0
2009-01-16 02:30:00,0.8967,0.89725,0.8962,0.89655,2655200000.0
2009-01-16 02:45:00,0.8966,0.8968,0.896,0.896,3485800001.0
2009-01-16 03:00:00,0.896,0.89655,0.89585,0.8965,2849000001.0
2009-01-16 03:15:00,0.8965,0.8966,0.896,0.8962,3737400000.0
2009-01-16 03:30:00,0.8962,0.8962,0.89525,0.8956,3655000000.0
2009-01-16 03:45:00,0.8956,0.89575,0.8933,0.8937,4770200000.0
2009-01-16 04:00:00,0.8937,0.8939,0.8924,0.89335,4753000002.0
2009-01-16 04:15:00,0.8933,0.8941,0.8931,0.89366,3129800002.0
2009-01-16 04:30:00,0.894,0.89405,0.893,0.8933,3075999998.0
2009-01-16 04:45:00,0.8932,0.8939,0.8929,0.89305,2344199999.0
2009-01-16 05:00:00,0.89305,0.8942,0.8923,0.89345,5614800001.0
2009-01-16 05:15:00,0.8935,0.8946,0.89335,0.8939,3387200000.0
2009-01-16 05:30:00,0.8939,0.89575,0.8939,0.89515,5680600002.0
2009-01-16 05:45:00,0.8951,0.8962,0.895,0.8957,3667600000.0
2009-01-16 06:00:00,0.8957,0.8959,0.8951,0.8951,2307200000.0
2009-01-16 06:15:00,0.89505,0.89545,0.89455,0.8947,3110000003.0
2009-01-16 06:30:00,0.89465,0.89515,0.8943,0.89485,4403800011.0
2009-01-16 06:45:00,0.8949,0.89505,0.89425,0.8947,4074199998.0
2009-01-16 07:00:00,0.8947,0.8951,0.8941,0.89455,2553800001.0
2009-01-16 07:15:00,0.89455,0.89495,0.8938,0.89425,2669800000.0
2009-01-16 07:30:00,0.89425,0.8946,0.89345,0.89435,3438200001.0
2009-01-16 07:45:00,0.89435,0.89475,0.89115,0.89115,5928799999.0
2009-01-16 08:00:00,0.8912,0.89275,0.891,0.89255,3530600000.0
2009-01-16 08:15:00,0.8925,0.8928,0.89105,0.89175,5048399995.0
2009-01-16 08:30:00,0.89175,0.89255,0.8914,0.8925,5028999997.0
2009-01-16 08:45:00,0.8925,0.8934,0.89205,0.89325,4337000000.0
2009-01-16 09:00:00,0.89325,0.8934,0.89195,0.89245,4218500003.0
2009-01-16 09:15:00,0.8924,0.8928,0.89025,0.89055,4574499986.0
2009-01-16 09:30:00,0.89055,0.89145,0.88995,0.8913,6907299969.0
2009-01-16 09:45:00,0.8913,0.89295,0.8913,0.89195,7972099993.0
2009-01-16 10:00:00,0.89195,0.892,0.8899,0.89065,6133999994.0
2009-01-16 10:15:00,0.89065,0.8916,0.8897,0.89135,8694000005.0
2009-01-16 10:30:00,0.89135,0.89235,0.89055,0.89175,8810400005.0
2009-01-16 10:45:00,0.89175,0.89185,0.88875,0.88965,6092399997.0
2009-01-16 11:00:00,0.8897,0.8899,0.8847,0.885,8273200008.0
2009-01-16 11:15:00,0.885,0.88645,0.88435,0.88515,8845699981.0
2009-01-16 11:30:00,0.88515,0.88675,0.8851,0.88635,8908599961.0
2009-01-16 11:45:00,0.88635,0.887,0.88595,0.88675,9756999923.0
2009-01-16 12:00:00,0.88675,0.8871,0.8864,0.88695,6462799924.0
2009-01-16 12:15:00,0.887,0.88805,0.8864,0.88655,7809799960.0
2009-01-16 12:30:00,0.88655,0.8883,0.88645,0.88805,4927800000.0
2009-01-16 12:45:00,0.888,0.8891,0.88795,0.88815,9183300007.0
2009-01-16 13:00:00,0.88805,0.88955,0.88755,0.8892,6300400005.0
2009-01-16 13:15:00,0.8892,0.8904,0.8885,0.89025,4563200004.0
2009-01-16 13:30:00,0.89025,0.8913,0.8894,0.8894,4565000003.0
2009-01-16 13:45:00,0.8894,0.8908,0.8886,0.8903,5770800003.0
2009-01-16 14:00:00,0.89025,0.89035,0.88925,0.88955,4890900001.0
2009-01-16 14:15:00,0.8896,0.88965,0.88875,0.88925,2964000003.0
2009-01-16 14:30:00,0.88915,0.88945,0.88795,0.88895,5579000007.0
2009-01-16 14:45:00,0.88895,0.8892,0.8881,0.8885,5333500002.0
2009-01-16 15:00:00,0.8885,0.88945,0.88845,0.8892,4973400004.0
2009-01-16 15:15:00,0.8892,0.89015,0.88845,0.88845,5060600005.0
2009-01-16 15:30:00,0.88845,0.8891,0.88745,0.889,4398099999.0
2009-01-16 15:45:00,0.88905,0.89,0.8881,0.8896,5623999999.0
2009-01-16 16:00:00,0.8896,0.8918,0.8896,0.8905,5610700000.0
2009-01-16 16:15:00,0.8905,0.89105,0.8901,0.8904,4855600001.0
2009-01-16 16:30:00,0.8904,0.8915,0.8892,0.89095,6097999999.0
2009-01-16 16:45:00,0.89095,0.8913,0.89005,0.89125,5360899999.0
2009-01-16 17:00:00,0.89125,0.8932,0.89115,0.89225,5987400000.0
2009-01-16 17:15:00,0.89225,0.8929,0.8913,0.89265,5501800001.0
2009-01-16 17:30:00,0.89265,0.89365,0.89195,0.89365,5573200000.0
2009-01-16 17:45:00,0.89365,0.8952,0.8931,0.89325,5202400000.0
2009-01-16 18:00:00,0.89325,0.8933,0.892,0.8929,5325900000.0
2009-01-16 18:15:00,0.8929,0.89315,0.89115,0.8927,5395000000.0
2009-01-16 18:30:00,0.8927,0.8966,0.89265,0.89645,5056699999.0
2009-01-16 18:45:00,0.89645,0.8998,0.89565,0.8986,4996299999.0
2009-01-16 19:00:00,0.8986,0.9009,0.89795,0.9003,8652300011.0
2009-01-16 19:15:00,0.9003,0.90045,0.89885,0.89915,6313600007.0
2009-01-16 19:30:00,0.89915,0.9044,0.8988,0.90305,7491100001.0
2009-01-16 19:45:00,0.90305,0.90385,0.90225,0.90275,4075800008.0
2009-01-16 20:00:00,0.90275,0.90325,0.90215,0.9027,5070400006.0
2009-01-16 20:15:00,0.90275,0.90275,0.90205,0.90255,3790800004.0
2009-01-16 20:30:00,0.90255,0.9027,0.90145,0.9015,3956400001.0
2009-01-16 20:45:00,0.9015,0.90225,0.9014,0.9022,4751400002.0
2009-01-16 21:00:00,0.9022,0.9023,0.90145,0.9018,4648800005.0
2009-01-16 21:15:00,0.9018,0.90215,0.9014,0.9016,4299400005.0
2009-01-16 21:30:00,0.90165,0.90195,0.9011,0.9011,4283600006.0
2009-01-16 21:45:00,0.9011,0.90185,0.9011,0.9017,4926799999.0
2009-01-16 22:00:00,0.90165,0.90235,0.9012,0.90205,2994600000.0
2009-01-16 22:15:00,0.90205,0.9021,0.90155,0.9017,2163800003.0
2009-01-16 22:30:00,0.9017,0.9021,0.90155,0.90185,1779000000.0
2009-01-16 22:45:00,0.90185,0.90205,0.9007,0.901,2311600000.0
2009-01-16 23:00:00,0.90105,0.90225,0.90095,0.90205,2122600002.0
2009-01-16 23:15:00,0.90205,0.90235,0.9019,0.9022,1812999999.0
2009-01-16 23:30:00,0.9023,0.9023,0.9014,0.90195,1212999998.0
2009-01-16 23:45:00,0.90195,0.9025,0.8997,0.9001,910900000.0
2009-01-19 00:00:00,0.89905,0.89905,0.898,0.89825,684200000.0
2009-01-19 00:15:00,0.89825,0.89845,0.89765,0.8979,609400000.0
2009-01-19 00:30:00,0.89795,0.89805,0.89685,0.89715,1005148000.0
2009-01-19 00:45:00,0.89715,0.8977,0.8962,0.89735,799571000.0
2009-01-19 01:00:00,0.8974,0.8989,0.89735,0.89885,910800000.0
2009-01-19 01:15:00,0.89885,0.89925,0.8983,0.8986,1665000000.0
2009-01-19 01:30:00,0.89845,0.8988,0.8976,0.89785,1031800000.0
2009-01-19 01:45:00,0.89785,0.89795,0.897,0.89755,1739400000.0
2009-01-19 02:00:00,0.89755,0.89855,0.89715,0.89815,2418199999.0
2009-01-19 02:15:00,0.89815,0.8986,0.89745,0.89795,2207800000.0
2009-01-19 02:30:00,0.89795,0.8986,0.89765,0.89765,3138200000.0
2009-01-19 02:45:00,0.8978,0.89895,0.8969,0.89865,3896399999.0
2009-01-19 03:00:00,0.89865,0.8994,0.8986,0.8993,2285000000.0
2009-01-19 03:15:00,0.8993,0.9003,0.8988,0.90005,3386399997.0
2009-01-19 03:30:00,0.9001,0.90025,0.8994,0.89945,1604600000.0
2009-01-19 03:45:00,0.89945,0.8999,0.89917,0.8996,2442200000.0
2009-01-19 04:00:00,0.8996,0.8996,0.8985,0.899,2162399998.0
2009-01-19 04:15:00,0.89895,0.89925,0.8984,0.8988,2258599997.0
2009-01-19 04:30:00,0.8988,0.8988,0.89795,0.898,1290200000.0
2009-01-19 04:45:00,0.898,0.8985,0.8979,0.89805,1520799998.0
2009-01-19 05:00:00,0.89805,0.8981,0.89705,0.89765,3237000002.0
2009-01-19 05:15:00,0.89755,0.898,0.89665,0.8969,4107000006.0
2009-01-19 05:30:00,0.8969,0.89755,0.8967,0.8974,4310399993.0
2009-01-19 05:45:00,0.8974,0.89795,0.89715,0.89755,2192200001.0
2009-01-19 06:00:00,0.89755,0.8977,0.89685,0.8975,2824799986.0
2009-01-19 06:15:00,0.8975,0.8979,0.8974,0.8976,2534800001.0
2009-01-19 06:30:00,0.8977,0.89805,0.89725,0.8978,1758999997.0
2009-01-19 06:45:00,0.89785,0.8982,0.8974,0.898,1899799999.0
2009-01-19 07:00:00,0.898,0.89895,0.89785,0.89845,2361799999.0
2009-01-19 07:15:00,0.89835,0.8989,0.8983,0.8984,2893200003.0
2009-01-19 07:30:00,0.89835,0.89935,0.8983,0.8986,2961800001.0
2009-01-19 07:45:00,0.8986,0.8988,0.8976,0.89805,2791599993.0
2009-01-19 08:00:00,0.89805,0.89835,0.8974,0.8975,1798599999.0
2009-01-19 08:15:00,0.8975,0.8975,0.8962,0.89655,3271800000.0
2009-01-19 08:30:00,0.8966,0.8977,0.8965,0.89725,2547400000.0
2009-01-19 08:45:00,0.89725,0.89825,0.8969,0.89775,2610600000.0
2009-01-19 09:00:00,0.89775,0.89795,0.8966,0.89715,2237100000.0
2009-01-19 09:15:00,0.89715,0.9015,0.89705,0.90015,4647399999.0
2009-01-19 09:30:00,0.90015,0.9041,0.89985,0.904,5869600000.0
2009-01-19 09:45:00,0.904,0.90515,0.9026,0.90345,5840000001.0
2009-01-19 10:00:00,0.90345,0.9035,0.90115,0.9018,6501399999.0
2009-01-19 10:15:00,0.9018,0.90245,0.901,0.9011,5868400001.0
2009-01-19 10:30:00,0.90105,0.9043,0.901,0.9027,9261999999.0
2009-01-19 10:45:00,0.9027,0.90835,0.90245,0.908,8140200002.0
2009-01-19 11:00:00,0.908,0.908,0.9054,0.90575,7045800001.0
2009-01-19 11:15:00,0.90575,0.9063,0.90535,0.90615,5102199999.0
2009-01-19 11:30:00,0.90615,0.90765,0.90495,0.90525,7313500001.0
2009-01-19 11:45:00,0.9053,0.90585,0.9034,0.9041,5610800002.0
2009-01-19 12:00:00,0.90415,0.90415,0.9021,0.90235,4365500000.0
2009-01-19 12:15:00,0.90235,0.904,0.90175,0.9025,4676399996.0
2009-01-19 12:30:00,0.90245,0.9038,0.9022,0.9037,3295199998.0
2009-01-19 12:45:00,0.90365,0.9049,0.90335,0.90455,3874500002.0
2009-01-19 13:00:00,0.90455,0.9054,0.90315,0.9034,3627200001.0
2009-01-19 13:15:00,0.9034,0.9034,0.9002,0.9021,5573799996.0
2009-01-19 13:30:00,0.90215,0.90265,0.9012,0.90235,3990700001.0
2009-01-19 13:45:00,0.9024,0.9046,0.90235,0.904,4223799999.0
2009-01-19 14:00:00,0.904,0.9049,0.90265,0.9029,3589400001.0
2009-01-19 14:15:00,0.90285,0.90365,0.90245,0.9034,2842200000.0
2009-01-19 14:30:00,0.9034,0.90435,0.90285,0.90395,4339400000.0
2009-01-19 14:45:00,0.904,0.90485,0.90325,0.90445,4705599996.0
2009-01-19 15:00:00,0.90445,0.9046,0.90335,0.9044,4594799996.0
2009-01-19 15:15:00,0.9044,0.90505,0.9038,0.90495,4855399994.0
2009-01-19 15:30:00,0.905,0.90575,0.90455,0.9047,4767800000.0
2009-01-19 15:45:00,0.9046,0.90775,0.9046,0.90755,7704000004.0
2009-01-19 16:00:00,0.9076,0.90795,0.90655,0.9068,6795599997.0
2009-01-19 16:15:00,0.9068,0.9075,0.90595,0.90725,4465999998.0
2009-01-19 16:30:00,0.90715,0.9091,0.9069,0.90785,5027200000.0
2009-01-19 16:45:00,0.90785,0.9084,0.90645,0.90765,5264200001.0
2009-01-19 17:00:00,0.90765,0.9081,0.90655,0.90695,5072600002.0
2009-01-19 17:15:00,0.90695,0.90735,0.9065,0.90725,4847500001.0
2009-01-19 17:30:00,0.90725,0.9076,0.905,0.906,3499699999.0
2009-01-19 17:45:00,0.906,0.90745,0.90515,0.90535,4942399998.0
2009-01-19 18:00:00,0.90545,0.9065,0.9054,0.90585,3727599998.0
2009-01-19 18:15:00,0.90585,0.9059,0.90345,0.9041,3751400000.0
2009-01-19 18:30:00,0.9041,0.90435,0.9031,0.9042,2498200001.0
2009-01-19 18:45:00,0.90425,0.9061,0.9042,0.90565,2485200000.0
2009-01-19 19:00:00,0.90565,0.90655,0.9049,0.90655,2764400001.0
2009-01-19 19:15:00,0.90655,0.90675,0.90565,0.90615,1514600000.0
2009-01-19 19:30:00,0.9061,0.90685,0.90605,0.90675,3870199997.0
2009-01-19 19:45:00,0.90675,0.9075,0.9062,0.90665,4122799996.0
2009-01-19 20:00:00,0.90665,0.90765,0.90655,0.9074,2581800000.0
2009-01-19 20:15:00,0.9074,0.9079,0.907,0.90725,3413200005.0
2009-01-19 20:30:00,0.90735,0.9075,0.90605,0.9066,2364799999.0
2009-01-19 20:45:00,0.9066,0.90685,0.9051,0.906,2701800000.0
2009-01-19 21:00:00,0.906,0.9073,0.9054,0.9067,3502699998.0
2009-01-19 21:15:00,0.9067,0.9074,0.90635,0.9065,2516200000.0
2009-01-19 21:30:00,0.9065,0.90695,0.90505,0.9067,2792300000.0
2009-01-19 21:45:00,0.9067,0.90711,0.90637,0.90685,2106000000.0
2009-01-19 22:00:00,0.9069,0.90755,0.90625,0.9071,3722999999.0
2009-01-19 22:15:00,0.9071,0.90715,0.9059,0.906,1886000000.0
2009-01-19 22:30:00,0.90605,0.9067,0.90585,0.9062,1159000000.0
2009-01-19 22:45:00,0.9062,0.90625,0.9059,0.9062,1120000000.0
2009-01-19 23:00:00,0.9062,0.90675,0.90605,0.9063,877400000.0
2009-01-19 23:15:00,0.9063,0.9068,0.90625,0.90625,1405800000.0
2009-01-19 23:30:00,0.90625,0.90625,0.9054,0.9055,3261600001.0
2009-01-19 23:45:00,0.9055,0.90625,0.9047,0.9058,1427800000.0
2009-01-20 00:00:00,0.90595,0.91015,0.9057,0.9093,1166400000.0
2009-01-20 00:15:00,0.9094,0.90945,0.90825,0.90875,1234000000.0
2009-01-20 00:30:00,0.90875,0.90915,0.9072,0.9084,1103800000.0
2009-01-20 00:45:00,0.9084,0.9085,0.90745,0.9075,1181000000.0
2009-01-20 01:00:00,0.90755,0.908,0.90745,0.90755,2514799999.0
2009-01-20 01:15:00,0.9077,0.9081,0.907,0.9074,1756600000.0
2009-01-20 01:30:00,0.9074,0.90785,0.9072,0.90725,1827400000.0
2009-01-20 01:45:00,0.90725,0.9076,0.9068,0.9075,4740399993.0
2009-01-20 02:00:00,0.9075,0.90875,0.9072,0.9085,3783200001.0
2009-01-20 02:15:00,0.90855,0.9115,0.9076,0.9115,5418200005.0
2009-01-20 02:30:00,0.91165,0.9118,0.9094,0.9101,7538832003.0
2009-01-20 02:45:00,0.91,0.91185,0.9098,0.91135,7225199999.0
2009-01-20 03:00:00,0.91135,0.91155,0.91065,0.9113,4803799999.0
2009-01-20 03:15:00,0.91125,0.912,0.9109,0.9113,3074200001.0
2009-01-20 03:30:00,0.9113,0.91175,0.9111,0.9115,2422599994.0
2009-01-20 03:45:00,0.91145,0.91235,0.9111,0.9122,1730000000.0
2009-01-20 04:00:00,0.91225,0.9124,0.9114,0.91195,2496400000.0
2009-01-20 04:15:00,0.912,0.9121,0.9111,0.9111,3687599999.0
2009-01-20 04:30:00,0.9111,0.9118,0.9109,0.9109,1812400000.0
2009-01-20 04:45:00,0.9109,0.9112,0.91028,0.9112,1771800001.0
2009-01-20 05:00:00,0.91125,0.9118,0.91065,0.91165,3162800002.0
2009-01-20 05:15:00,0.91165,0.91195,0.91095,0.9112,3404799996.0
2009-01-20 05:30:00,0.9112,0.91165,0.9106,0.91105,2313600000.0
2009-01-20 05:45:00,0.91105,0.9114,0.9109,0.911,1383600000.0
2009-01-20 06:00:00,0.911,0.91165,0.91045,0.9108,3068500001.0
2009-01-20 06:15:00,0.91095,0.9149,0.9106,0.91445,5867800004.0
2009-01-20 06:30:00,0.91445,0.91495,0.9133,0.9142,5876399999.0
2009-01-20 06:45:00,0.9142,0.91545,0.91395,0.91515,3831400002.0
2009-01-20 07:00:00,0.9152,0.91835,0.91515,0.9165,5885000010.0
2009-01-20 07:15:00,0.91645,0.91665,0.91555,0.9156,3899000002.0
2009-01-20 07:30:00,0.9156,0.9178,0.91555,0.91635,3891800002.0
2009-01-20 07:45:00,0.91635,0.91675,0.9077,0.9112,7468100002.0
2009-01-20 08:00:00,0.91115,0.91425,0.91055,0.91265,5512600002.0
2009-01-20 08:15:00,0.91275,0.91355,0.91205,0.9133,5250000000.0
2009-01-20 08:30:00,0.9133,0.91405,0.91115,0.9125,5519400005.0
2009-01-20 08:45:00,0.91235,0.9131,0.9116,0.91215,4944200004.0
2009-01-20 09:00:00,0.9122,0.91505,0.912,0.91375,4587700000.0
2009-01-20 09:15:00,0.9138,0.91485,0.91295,0.9138,5473000000.0
2009-01-20 09:30:00,0.9138,0.9155,0.91325,0.9133,4365400000.0
2009-01-20 09:45:00,0.9133,0.9174,0.9132,0.9169,5210200000.0
2009-01-20 10:00:00,0.9169,0.9172,0.9155,0.91665,5098000000.0
2009-01-20 10:15:00,0.91665,0.921,0.91595,0.92045,5954100001.0
2009-01-20 10:30:00,0.92045,0.92355,0.9199,0.92335,7018799998.0
2009-01-20 10:45:00,0.9233,0.92425,0.92245,0.9239,5875800000.0
2009-01-20 11:00:00,0.92385,0.9277,0.92375,0.92735,5690700000.0
2009-01-20 11:15:00,0.92735,0.9309,0.92675,0.9279,6240999999.0
2009-01-20 11:30:00,0.92785,0.9287,0.92645,0.92645,5898300000.0
2009-01-20 11:45:00,0.92645,0.92775,0.9258,0.92645,4566799998.0
2009-01-20 12:00:00,0.92635,0.9282,0.9248,0.92485,4633100000.0
2009-01-20 12:15:00,0.9248,0.9266,0.92455,0.92525,4971400000.0
2009-01-20 12:30:00,0.9253,0.9258,0.9238,0.92505,4310000000.0
2009-01-20 12:45:00,0.9251,0.9253,0.92415,0.9251,3023600000.0
2009-01-20 13:00:00,0.92505,0.9274,0.92505,0.9264,4900800000.0
2009-01-20 13:15:00,0.92635,0.92825,0.92605,0.928,4643000000.0
2009-01-20 13:30:00,0.92795,0.92945,0.92745,0.92935,4588900000.0
2009-01-20 13:45:00,0.92935,0.93165,0.92915,0.93095,4589799998.0
2009-01-20 14:00:00,0.93095,0.9311,0.92825,0.9289,5208100000.0
2009-01-20 14:15:00,0.92875,0.93075,0.92865,0.93055,5368499997.0
2009-01-20 14:30:00,0.93055,0.93175,0.93,0.9301,5501399996.0
2009-01-20 14:45:00,0.9301,0.93015,0.928,0.9286,5199199996.0
2009-01-20 15:00:00,0.9286,0.9319,0.928,0.93105,8856800018.0
2009-01-20 15:15:00,0.931,0.9324,0.9308,0.93125,9422700011.0
2009-01-20 15:30:00,0.93125,0.93135,0.929,0.9296,9622500003.0
2009-01-20 15:45:00,0.9296,0.92975,0.9263,0.9263,9641400017.0
2009-01-20 16:00:00,0.92625,0.92755,0.9261,0.9266,8492900021.0
2009-01-20 16:15:00,0.92655,0.92705,0.92555,0.9261,8920100008.0
2009-01-20 16:30:00,0.92615,0.92685,0.9257,0.9264,6990500004.0
2009-01-20 16:45:00,0.92635,0.92755,0.92525,0.92585,7198900001.0
2009-01-20 17:00:00,0.92585,0.9265,0.924,0.92475,7540100014.0
2009-01-20 17:15:00,0.9248,0.9269,0.92425,0.9259,5047500003.0
2009-01-20 17:30:00,0.9259,0.9259,0.92355,0.9242,8335100014.0
2009-01-20 17:45:00,0.9242,0.92645,0.9242,0.9245,7408400003.0
2009-01-20 18:00:00,0.9244,0.92775,0.9244,0.92745,8324800006.0
2009-01-20 18:15:00,0.92745,0.92795,0.92575,0.92605,4815000009.0
2009-01-20 18:30:00,0.92595,0.92625,0.9247,0.9247,4482400014.0
2009-01-20 18:45:00,0.9247,0.9251,0.9214,0.923,5739299997.0
2009-01-20 19:00:00,0.923,0.92305,0.9213,0.92185,3883600002.0
2009-01-20 19:15:00,0.92195,0.9232,0.9217,0.92295,5305800000.0
2009-01-20 19:30:00,0.92295,0.924,0.9219,0.9233,6976199999.0
2009-01-20 19:45:00,0.9233,0.92405,0.9219,0.92395,6314599999.0
2009-01-20 20:00:00,0.92395,0.9256,0.9226,0.9253,5786799999.0
2009-01-20 20:15:00,0.9253,0.9254,0.92355,0.9236,5148800000.0
2009-01-20 20:30:00,0.92375,0.9261,0.9235,0.92565,5628699999.0
2009-01-20 20:45:00,0.92565,0.9263,0.9248,0.9248,5028800001.0
2009-01-20 21:00:00,0.92485,0.9264,0.92465,0.92615,5585800001.0
2009-01-20 21:15:00,0.92615,0.9263,0.9252,0.92545,4403599999.0
2009-01-20 21:30:00,0.92545,0.926,0.92495,0.926,4717800003.0
2009-01-20 21:45:00,0.926,0.92685,0.92535,0.92605,4577600000.0
2009-01-20 22:00:00,0.92605,0.92715,0.92495,0.92615,4172400000.0
2009-01-20 22:15:00,0.92615,0.9267,0.9247,0.9255,2788600000.0
2009-01-20 22:30:00,0.9255,0.9258,0.92445,0.9252,2576400000.0
2009-01-20 22:45:00,0.92525,0.9263,0.9252,0.9252,2404400000.0
2009-01-20 23:00:00,0.92515,0.9266,0.92505,0.9264,2516800000.0
2009-01-20 23:15:00,0.92635,0.92745,0.9261,0.92735,1964500000.0
2009-01-20 23:30:00,0.9273,0.92755,0.92635,0.9269,1678400000.0
2009-01-20 23:45:00,0.927,0.92745,0.9259,0.9264,1645000000.0
2009-01-21 00:00:00,0.92635,0.9318,0.9261,0.92795,1230700000.0
2009-01-21 00:15:00,0.928,0.9289,0.92715,0.92745,770600000.0
2009-01-21 00:30:00,0.9276,0.9279,0.927,0.92755,1286400000.0
2009-01-21 00:45:00,0.9276,0.928,0.9267,0.9268,653400000.0
2009-01-21 01:00:00,0.92685,0.9275,0.92665,0.92715,894800000.0
2009-01-21 01:15:00,0.9271,0.9283,0.92625,0.92785,2131800000.0
2009-01-21 01:30:00,0.92795,0.92845,0.92705,0.9284,1754600000.0
2009-01-21 01:45:00,0.92815,0.9285,0.92755,0.9281,1597800000.0
2009-01-21 02:00:00,0.9281,0.92845,0.92715,0.9277,2134400000.0
2009-01-21 02:15:00,0.9277,0.9283,0.9269,0.92755,2731200000.0
2009-01-21 02:30:00,0.92765,0.9282,0.9274,0.9277,2635000000.0
2009-01-21 02:45:00,0.92785,0.9291,0.92765,0.92765,3215500000.0
2009-01-21 03:00:00,0.9277,0.92895,0.92765,0.9285,1464400000.0
2009-01-21 03:15:00,0.9286,0.92905,0.928,0.9282,1230000000.0
2009-01-21 03:30:00,0.9282,0.92825,0.92775,0.92805,1093600000.0
2009-01-21 03:45:00,0.92805,0.9283,0.9271,0.9281,2478800000.0
2009-01-21 04:00:00,0.9281,0.9282,0.927,0.9273,3462800000.0
2009-01-21 04:15:00,0.9272,0.92795,0.92675,0.9272,1982300000.0
2009-01-21 04:30:00,0.9272,0.9278,0.92645,0.9272,5574400000.0
2009-01-21 04:45:00,0.9272,0.92775,0.927,0.9271,3072600000.0
2009-01-21 05:00:00,0.9271,0.9301,0.92705,0.9301,3126200000.0
2009-01-21 05:15:00,0.93,0.9301,0.92745,0.92865,4699200000.0
2009-01-21 05:30:00,0.9286,0.92915,0.9279,0.92835,3420600000.0
2009-01-21 05:45:00,0.92835,0.9289,0.92765,0.92805,2250400000.0
2009-01-21 06:00:00,0.92805,0.9303,0.928,0.9293,3792200000.0
2009-01-21 06:15:00,0.9293,0.93035,0.9287,0.92975,2660000000.0
2009-01-21 06:30:00,0.92975,0.93,0.9288,0.9289,2609800000.0
2009-01-21 06:45:00,0.9289,0.9301,0.92855,0.92905,3276800000.0
2009-01-21 07:00:00,0.929,0.92995,0.92885,0.9295,3092800000.0
2009-01-21 07:15:00,0.9295,0.9299,0.9283,0.92875,3050900000.0
2009-01-21 07:30:00,0.92875,0.9299,0.9284,0.92935,2768800000.0
2009-01-21 07:45:00,0.92935,0.9299,0.929,0.92915,2981800000.0
2009-01-21 08:00:00,0.92925,0.9297,0.9273,0.9285,2721200000.0
2009-01-21 08:15:00,0.92875,0.9304,0.9276,0.9302,5275400000.0
2009-01-21 08:30:00,0.9302,0.93035,0.92845,0.9288,2725200000.0
2009-01-21 08:45:00,0.9288,0.9296,0.92795,0.9296,3267200000.0
2009-01-21 09:00:00,0.9296,0.9331,0.9292,0.93215,5224300000.0
2009-01-21 09:15:00,0.93215,0.9322,0.93085,0.93135,4400100000.0
2009-01-21 09:30:00,0.9314,0.933,0.93055,0.9318,3959700000.0
2009-01-21 09:45:00,0.9318,0.9342,0.93175,0.93395,4187600000.0
2009-01-21 10:00:00,0.93395,0.93585,0.9334,0.9352,4627000000.0
2009-01-21 10:15:00,0.9352,0.93655,0.93495,0.93615,5147600000.0
2009-01-21 10:30:00,0.9362,0.9397,0.93555,0.93795,4798200000.0
2009-01-21 10:45:00,0.93795,0.93855,0.93645,0.9368,4204600000.0
2009-01-21 11:00:00,0.93675,0.9396,0.9366,0.93955,5283200002.0
2009-01-21 11:15:00,0.93955,0.93985,0.93765,0.93955,9109600006.0
2009-01-21 11:30:00,0.93955,0.94095,0.93675,0.9371,11194800038.0
2009-01-21 11:45:00,0.9371,0.93875,0.93445,0.9353,13275800015.0
2009-01-21 12:00:00,0.9352,0.93745,0.93505,0.9359,12960399988.0
2009-01-21 12:15:00,0.93595,0.93765,0.93525,0.93745,10267600021.0
2009-01-21 12:30:00,0.93745,0.93885,0.93625,0.93685,8681999976.0
2009-01-21 12:45:00,0.93685,0.93885,0.93615,0.93885,10044200010.0
2009-01-21 13:00:00,0.93885,0.93955,0.9383,0.93875,9761000044.0
2009-01-21 13:15:00,0.9387,0.9388,0.93695,0.93795,9971500044.0
2009-01-21 13:30:00,0.93795,0.939,0.93705,0.93875,8876599999.0
2009-01-21 13:45:00,0.93875,0.93975,0.93825,0.9392,9287600041.0
2009-01-21 14:00:00,0.93915,0.9398,0.93875,0.9398,7090700033.0
2009-01-21 14:15:00,0.9398,0.9418,0.93975,0.94065,7142900027.0
2009-01-21 14:30:00,0.94065,0.9407,0.93895,0.93905,7213200005.0
2009-01-21 14:45:00,0.93905,0.94085,0.93895,0.9399,9150200005.0
2009-01-21 15:00:00,0.93995,0.94005,0.9376,0.93815,11825500009.0
2009-01-21 15:15:00,0.9383,0.9391,0.9381,0.9387,6928800020.0
2009-01-21 15:30:00,0.9387,0.93895,0.93685,0.93725,9440000000.0
2009-01-21 15:45:00,0.93725,0.93795,0.93615,0.9365,11623500008.0
2009-01-21 16:00:00,0.9365,0.93765,0.93595,0.93765,12287800018.0
2009-01-21 16:15:00,0.93765,0.93785,0.9362,0.9363,13886600023.0
2009-01-21 16:30:00,0.93625,0.9374,0.93545,0.9357,14972600070.0
2009-01-21 16:45:00,0.9357,0.93575,0.93435,0.93485,13575200053.0
2009-01-21 17:00:00,0.93485,0.93615,0.9342,0.9348,12297400009.0
2009-01-21 17:15:00,0.93475,0.93535,0.9331,0.93415,8178800010.0
2009-01-21 17:30:00,0.9341,0.93715,0.9335,0.93545,9565300019.0
2009-01-21 17:45:00,0.93545,0.93755,0.93385,0.93725,14792000025.0
2009-01-21 18:00:00,0.93725,0.93955,0.9359,0.93715,11878500003.0
2009-01-21 18:15:00,0.93715,0.9395,0.93625,0.93785,12643800007.0
2009-01-21 18:30:00,0.93785,0.93795,0.9356,0.93755,12932200016.0
2009-01-21 18:45:00,0.9375,0.9383,0.93615,0.93725,12410200026.0
2009-01-21 19:00:00,0.93715,0.9429,0.9371,0.94145,10384399998.0
2009-01-21 19:15:00,0.9414,0.94195,0.93945,0.9403,5704900003.0
2009-01-21 19:30:00,0.9403,0.94085,0.93495,0.93545,6000199994.0
2009-01-21 19:45:00,0.9355,0.93735,0.9345,0.9364,3078600000.0
2009-01-21 20:00:00,0.9363,0.93705,0.93475,0.9369,3072200000.0
2009-01-21 20:15:00,0.93705,0.9377,0.93525,0.93555,2640800000.0
2009-01-21 20:30:00,0.93565,0.93655,0.93525,0.9359,2531200000.0
2009-01-21 20:45:00,0.93585,0.93955,0.93585,0.9388,2747600000.0
2009-01-21 21:00:00,0.9388,0.93895,0.93725,0.93745,2219200000.0
2009-01-21 21:15:00,0.93755,0.93765,0.9357,0.93625,2338200001.0
2009-01-21 21:30:00,0.93625,0.9365,0.93435,0.93555,3657400001.0
2009-01-21 21:45:00,0.93555,0.9362,0.92825,0.9303,6356500001.0
2009-01-21 22:00:00,0.93035,0.9308,0.92815,0.9308,4743999996.0
2009-01-21 22:15:00,0.9309,0.93095,0.92885,0.9297,3986999996.0
2009-01-21 22:30:00,0.9297,0.9315,0.9296,0.9309,2790200002.0
2009-01-21 22:45:00,0.93085,0.93215,0.9307,0.931,6034600014.0
2009-01-21 23:00:00,0.931,0.9337,0.9308,0.93215,1913300001.0
2009-01-21 23:15:00,0.9321,0.93335,0.9317,0.9332,1982800000.0
2009-01-21 23:30:00,0.93325,0.9346,0.9322,0.93295,3071000000.0
2009-01-21 23:45:00,0.93295,0.9337,0.9323,0.93265,2032800000.0
2009-01-22 00:00:00,0.93285,0.93385,0.93285,0.93355,1744400000.0
2009-01-22 00:15:00,0.93355,0.93445,0.93305,0.9337,784300000.0
2009-01-22 00:30:00,0.9337,0.93455,0.93135,0.9337,2712200003.0
2009-01-22 00:45:00,0.9337,0.9342,0.93145,0.93155,2889600000.0
2009-01-22 01:00:00,0.9316,0.93355,0.9316,0.93315,3350200000.0
2009-01-22 01:15:00,0.9332,0.93645,0.93315,0.9352,4348400002.0
2009-01-22 01:30:00,0.9352,0.93705,0.9352,0.9363,1689800000.0
2009-01-22 01:45:00,0.9363,0.93705,0.93605,0.9364,1846600000.0
2009-01-22 02:00:00,0.9365,0.937,0.93545,0.93665,2079600000.0
2009-01-22 02:15:00,0.9368,0.9368,0.9342,0.93445,2171200000.0
2009-01-22 02:30:00,0.93445,0.9355,0.93405,0.93505,2255000001.0
2009-01-22 02:45:00,0.935,0.9358,0.93425,0.9343,1899400000.0
2009-01-22 03:00:00,0.9343,0.9345,0.9335,0.9335,1024400000.0
2009-01-22 03:15:00,0.93355,0.934,0.93295,0.9335,1998000000.0
2009-01-22 03:30:00,0.9335,0.9346,0.93345,0.93425,1665000000.0
2009-01-22 03:45:00,0.93425,0.93475,0.933,0.93355,5034000003.0
2009-01-22 04:00:00,0.9336,0.93485,0.93255,0.9334,4593400000.0
2009-01-22 04:15:00,0.93335,0.93425,0.93265,0.9331,4311999999.0
2009-01-22 04:30:00,0.93315,0.93445,0.9324,0.9342,5084600003.0
2009-01-22 04:45:00,0.93415,0.93455,0.93335,0.9341,4655200000.0
2009-01-22 05:00:00,0.9341,0.9346,0.9338,0.93435,3583600005.0
2009-01-22 05:15:00,0.93435,0.9348,0.93355,0.9341,1652200000.0
2009-01-22 05:30:00,0.9341,0.93455,0.9337,0.9342,1291500000.0
2009-01-22 05:45:00,0.9342,0.9347,0.934,0.93425,3307500003.0
2009-01-22 06:00:00,0.93425,0.9349,0.9341,0.93425,1671600003.0
2009-01-22 06:15:00,0.93425,0.93505,0.93385,0.9341,3559300007.0
2009-01-22 06:30:00,0.9341,0.93465,0.93395,0.93455,1079800000.0
2009-01-22 06:45:00,0.93445,0.9347,0.93415,0.9342,2971400001.0
2009-01-22 07:00:00,0.93435,0.93465,0.93415,0.9342,1665200003.0
2009-01-22 07:15:00,0.93415,0.93495,0.9341,0.93445,2860100008.0
2009-01-22 07:30:00,0.93445,0.93465,0.9342,0.93435,1809200002.0
2009-01-22 07:45:00,0.9341,0.9348,0.934,0.9341,2767000002.0
2009-01-22 08:00:00,0.9341,0.9363,0.934,0.93455,6764600004.0
2009-01-22 08:15:00,0.9346,0.9361,0.9342,0.93585,5334800009.0
2009-01-22 08:30:00,0.936,0.93625,0.9353,0.93545,2867800012.0
2009-01-22 08:45:00,0.9355,0.9366,0.9342,0.9363,4376800006.0
2009-01-22 09:00:00,0.93645,0.93895,0.9362,0.9375,5655000014.0
2009-01-22 09:15:00,0.93755,0.939,0.93655,0.937,9238399998.0
2009-01-22 09:30:00,0.937,0.93785,0.9364,0.9368,4702399998.0
2009-01-22 09:45:00,0.93685,0.9379,0.93445,0.9345,4334299996.0
2009-01-22 10:00:00,0.9346,0.9392,0.934,0.9385,4627599998.0
2009-01-22 10:15:00,0.93855,0.94055,0.93805,0.9384,6233999987.0
2009-01-22 10:30:00,0.9384,0.93895,0.93795,0.93895,7123800006.0
2009-01-22 10:45:00,0.9391,0.9393,0.93845,0.93905,7209400001.0
2009-01-22 11:00:00,0.93905,0.9403,0.938,0.93985,10542199993.0
2009-01-22 11:15:00,0.93985,0.94015,0.93895,0.93985,8858000001.0
2009-01-22 11:30:00,0.93985,0.94025,0.9385,0.9385,9930000020.0
2009-01-22 11:45:00,0.9385,0.93995,0.93795,0.93935,9725400013.0
2009-01-22 12:00:00,0.93945,0.9417,0.93915,0.9409,10859199991.0
2009-01-22 12:15:00,0.9409,0.94175,0.9403,0.94165,8591900022.0
2009-01-22 12:30:00,0.94165,0.9423,0.93935,0.94065,9539500006.0
2009-01-22 12:45:00,0.94065,0.94245,0.93975,0.9417,9383400002.0
2009-01-22 13:00:00,0.94165,0.9432,0.9411,0.9422,9383599987.0
2009-01-22 13:15:00,0.9422,0.9438,0.9415,0.9433,9243599986.0
2009-01-22 13:30:00,0.9433,0.9437,0.94105,0.9415,8569199995.0
2009-01-22 13:45:00,0.9415,0.9449,0.9411,0.94465,12110700006.0
2009-01-22 14:00:00,0.94465,0.94495,0.9438,0.94495,8654600012.0
2009-01-22 14:15:00,0.9451,0.94665,0.945,0.94575,9824000032.0
2009-01-22 14:30:00,0.94565,0.9466,0.9446,0.9452,8092599982.0
2009-01-22 14:45:00,0.94525,0.94525,0.9435,0.9436,9263600034.0
2009-01-22 15:00:00,0.9436,0.94435,0.94325,0.94385,8841099992.0
2009-01-22 15:15:00,0.94385,0.9442,0.94185,0.9427,10245500008.0
2009-01-22 15:30:00,0.94275,0.94325,0.9405,0.9407,10936999987.0
2009-01-22 15:45:00,0.9407,0.94075,0.93765,0.9384,7236000002.0
2009-01-22 16:00:00,0.9384,0.9388,0.93695,0.93795,5613299999.0
2009-01-22 16:15:00,0.93805,0.93975,0.93745,0.93945,5134400003.0
2009-01-22 16:30:00,0.93955,0.9436,0.9389,0.94305,6791500000.0
2009-01-22 16:45:00,0.94305,0.94485,0.9426,0.94335,7009599997.0
2009-01-22 17:00:00,0.9434,0.9445,0.9424,0.9433,8387400003.0
2009-01-22 17:15:00,0.94325,0.9444,0.94295,0.9438,7429800005.0
2009-01-22 17:30:00,0.9438,0.94475,0.94235,0.9427,8478400006.0
2009-01-22 17:45:00,0.9427,0.9439,0.9425,0.94255,8339800005.0
2009-01-22 18:00:00,0.94255,0.94275,0.93885,0.93965,9193800002.0
2009-01-22 18:15:00,0.9397,0.94035,0.93675,0.93675,7932000002.0
2009-01-22 18:30:00,0.93675,0.9376,0.9359,0.93665,7234499998.0
2009-01-22 18:45:00,0.9366,0.9375,0.93465,0.9359,8965399993.0
2009-01-22 19:00:00,0.9359,0.93695,0.934,0.93555,7053200001.0
2009-01-22 19:15:00,0.93555,0.93585,0.9346,0.93495,6429399996.0
2009-01-22 19:30:00,0.93495,0.9365,0.9348,0.9365,6216600008.0
2009-01-22 19:45:00,0.9365,0.9365,0.9348,0.93485,6894000006.0
2009-01-22 20:00:00,0.93495,0.9376,0.9349,0.9361,7280800006.0
2009-01-22 20:15:00,0.9361,0.93765,0.93595,0.9371,7360400002.0
2009-01-22 20:30:00,0.9371,0.93775,0.93655,0.9367,5526200001.0
2009-01-22 20:45:00,0.93675,0.9377,0.9366,0.93685,7558600003.0
2009-01-22 21:00:00,0.9369,0.93755,0.936,0.93695,8143000002.0
2009-01-22 21:15:00,0.93695,0.93735,0.93645,0.93715,6449400000.0
2009-01-22 21:30:00,0.93715,0.93755,0.9363,0.9368,6945800009.0
2009-01-22 21:45:00,0.93675,0.93835,0.93635,0.9381,7079600002.0
2009-01-22 22:00:00,0.9382,0.93835,0.93605,0.9361,6102200001.0
2009-01-22 22:15:00,0.9361,0.93645,0.93595,0.9362,4715400000.0
2009-01-22 22:30:00,0.9362,0.93685,0.9361,0.93635,4580800000.0
2009-01-22 22:45:00,0.93635,0.93725,0.9359,0.93605,4318300000.0
2009-01-22 23:00:00,0.93605,0.9374,0.936,0.937,3837400001.0
2009-01-22 23:15:00,0.937,0.93755,0.93675,0.93705,2637200000.0
2009-01-22 23:30:00,0.937,0.9376,0.93655,0.93665,2364700000.0
2009-01-22 23:45:00,0.93665,0.9376,0.9365,0.93665,2139800000.0
2009-01-23 00:00:00,0.93666,0.93775,0.9363,0.9366,1491600000.0
2009-01-23 00:15:00,0.9366,0.93725,0.93655,0.9371,707000000.0
2009-01-23 00:30:00,0.9371,0.9378,0.93705,0.93705,827800000.0
2009-01-23 00:45:00,0.93705,0.93775,0.9365,0.9374,828100000.0
2009-01-23 01:00:00,0.9374,0.9374,0.9364,0.93645,1239800000.0
2009-01-23 01:15:00,0.93645,0.9372,0.93635,0.93635,813000000.0
2009-01-23 01:30:00,0.93635,0.9373,0.9363,0.937,1449200000.0
2009-01-23 01:45:00,0.937,0.9373,0.9368,0.9369,764200000.0
2009-01-23 02:00:00,0.9369,0.93705,0.9363,0.9368,2269400000.0
2009-01-23 02:15:00,0.9368,0.9375,0.93675,0.9373,1236400000.0
2009-01-23 02:30:00,0.9373,0.9383,0.937,0.93725,1846600000.0
2009-01-23 02:45:00,0.93725,0.9381,0.9372,0.93775,1469800002.0
2009-01-23 03:00:00,0.93765,0.93895,0.93749,0.93805,2092400003.0
2009-01-23 03:15:00,0.9382,0.9391,0.93786,0.93885,814600000.0
2009-01-23 03:30:00,0.93885,0.9394,0.93855,0.93925,1465800000.0
2009-01-23 03:45:00,0.9392,0.93965,0.9387,0.9396,3223199998.0
2009-01-23 04:00:00,0.9396,0.9414,0.93895,0.9408,3997799999.0
2009-01-23 04:15:00,0.9407,0.9408,0.94,0.94035,3237200000.0
2009-01-23 04:30:00,0.9403,0.9407,0.93935,0.93985,2822400000.0
2009-01-23 04:45:00,0.93985,0.94015,0.93915,0.93965,1986000010.0
2009-01-23 05:00:00,0.9395,0.93965,0.938,0.93815,3452400003.0
2009-01-23 05:15:00,0.93815,0.9388,0.938,0.93855,2757000000.0
2009-01-23 05:30:00,0.93855,0.9388,0.93795,0.93805,2156000000.0
2009-01-23 05:45:00,0.9381,0.9384,0.938,0.93815,3314000002.0
2009-01-23 06:00:00,0.93815,0.9384,0.93745,0.9383,5466600009.0
2009-01-23 06:15:00,0.93845,0.93995,0.938,0.93925,4753999999.0
2009-01-23 06:30:00,0.9393,0.94025,0.9391,0.94005,4395600003.0
2009-01-23 06:45:00,0.94005,0.9417,0.93945,0.94075,6133400002.0
2009-01-23 07:00:00,0.94075,0.94095,0.93945,0.9398,4728200001.0
2009-01-23 07:15:00,0.9398,0.9398,0.93885,0.93885,2766600000.0
2009-01-23 07:30:00,0.93885,0.93995,0.93855,0.9397,2560600001.0
2009-01-23 07:45:00,0.93975,0.9405,0.93915,0.93985,2843000000.0
2009-01-23 08:00:00,0.9399,0.94085,0.9397,0.94025,3048800000.0
2009-01-23 08:15:00,0.94025,0.9411,0.93975,0.9403,3830199999.0
2009-01-23 08:30:00,0.94025,0.94125,0.9401,0.94045,3820799996.0
2009-01-23 08:45:00,0.94045,0.94105,0.93845,0.9396,4036000002.0
2009-01-23 09:00:00,0.9396,0.9414,0.9386,0.9405,3276600002.0
2009-01-23 09:15:00,0.94015,0.94105,0.93925,0.9396,3459200002.0
2009-01-23 09:30:00,0.9396,0.94065,0.93825,0.93915,8412600014.0
2009-01-23 09:45:00,0.9392,0.9399,0.9365,0.9387,9093800015.0
2009-01-23 10:00:00,0.93875,0.93885,0.935,0.9353,7236624008.0
2009-01-23 10:15:00,0.93525,0.939,0.93505,0.93805,6086200002.0
2009-01-23 10:30:00,0.93805,0.94055,0.93785,0.9404,6356099998.0
2009-01-23 10:45:00,0.9404,0.9404,0.93895,0.9401,5295900001.0
2009-01-23 11:00:00,0.94015,0.94175,0.93935,0.94025,6792499994.0
2009-01-23 11:15:00,0.9402,0.9433,0.94005,0.9433,3864999997.0
2009-01-23 11:30:00,0.9435,0.9445,0.94045,0.94145,4815300000.0
2009-01-23 11:45:00,0.94135,0.9445,0.94115,0.94255,6389400006.0
2009-01-23 12:00:00,0.94255,0.9472,0.9424,0.94485,8992900020.0
2009-01-23 12:15:00,0.94485,0.9472,0.94395,0.94475,7883200001.0
2009-01-23 12:30:00,0.9449,0.94555,0.94295,0.9434,6401000004.0
2009-01-23 12:45:00,0.94325,0.94595,0.94305,0.9457,6127600012.0
2009-01-23 13:00:00,0.9457,0.9468,0.94515,0.94565,6044400002.0
2009-01-23 13:15:00,0.94565,0.9458,0.94195,0.9433,4181200001.0
2009-01-23 13:30:00,0.9433,0.94405,0.9415,0.94255,5314799997.0
2009-01-23 13:45:00,0.94255,0.94475,0.94225,0.94245,6148399996.0
2009-01-23 14:00:00,0.94235,0.94315,0.9414,0.9427,6603000003.0
2009-01-23 14:15:00,0.9427,0.94515,0.9424,0.94405,6910600013.0
2009-01-23 14:30:00,0.94405,0.9444,0.942,0.94365,5881200008.0
2009-01-23 14:45:00,0.9438,0.94405,0.9419,0.942,3958199999.0
2009-01-23 15:00:00,0.94205,0.94225,0.93855,0.93865,5368200001.0
2009-01-23 15:15:00,0.93875,0.9402,0.9379,0.93935,6574200014.0
2009-01-23 15:30:00,0.93935,0.9417,0.93935,0.94065,5317000001.0
2009-01-23 15:45:00,0.9407,0.94145,0.9387,0.9395,6469999999.0
2009-01-23 16:00:00,0.9395,0.94035,0.93755,0.9377,6187800000.0
2009-01-23 16:15:00,0.9376,0.9397,0.9375,0.93865,7962200002.0
2009-01-23 16:30:00,0.93865,0.94,0.9382,0.93945,7727900008.0
2009-01-23 16:45:00,0.9394,0.9408,0.93905,0.93995,7255299997.0
2009-01-23 17:00:00,0.93995,0.9407,0.93775,0.938,7412400000.0
2009-01-23 17:15:00,0.938,0.94035,0.93795,0.93965,6289700003.0
2009-01-23 17:30:00,0.9396,0.9405,0.93925,0.93945,5318800002.0
2009-01-23 17:45:00,0.93945,0.93955,0.93545,0.9357,6654600005.0
2009-01-23 18:00:00,0.93565,0.93655,0.93485,0.93575,6621800004.0
2009-01-23 18:15:00,0.93575,0.93615,0.93355,0.93575,6538900004.0
2009-01-23 18:30:00,0.93575,0.93885,0.9356,0.93765,5611000001.0
2009-01-23 18:45:00,0.9376,0.94345,0.93745,0.9411,5384400005.0
2009-01-23 19:00:00,0.94105,0.9422,0.9407,0.94095,3406600001.0
2009-01-23 19:15:00,0.941,0.9421,0.94025,0.94165,3871800000.0
2009-01-23 19:30:00,0.9416,0.9436,0.941,0.94135,5484400011.0
2009-01-23 19:45:00,0.94135,0.9433,0.94135,0.9426,4880800002.0
2009-01-23 20:00:00,0.9426,0.9434,0.9419,0.943,3398200001.0
2009-01-23 20:15:00,0.943,0.9435,0.94215,0.94315,4182100002.0
2009-01-23 20:30:00,0.94315,0.94435,0.943,0.94385,4247800000.0
2009-01-23 20:45:00,0.9438,0.94555,0.9438,0.9454,5197000001.0
2009-01-23 21:00:00,0.9453,0.946,0.94375,0.94395,3845399999.0
2009-01-23 21:15:00,0.94395,0.9442,0.942,0.9425,3461400000.0
2009-01-23 21:30:00,0.94255,0.9433,0.94185,0.94315,3999400001.0
2009-01-23 21:45:00,0.9432,0.94325,0.94215,0.94255,3577200001.0
2009-01-23 22:00:00,0.94265,0.9429,0.9418,0.94185,2581000000.0
2009-01-23 22:15:00,0.94185,0.94225,0.94145,0.9415,2296400000.0
2009-01-23 22:30:00,0.9415,0.94175,0.94055,0.9414,1814800000.0
2009-01-23 22:45:00,0.9415,0.9417,0.9404,0.9405,2193600001.0
2009-01-23 23:00:00,0.9405,0.94325,0.94045,0.94075,2187600000.0
2009-01-23 23:15:00,0.9407,0.94075,0.94,0.9402,1099400000.0
2009-01-23 23:30:00,0.94015,0.9406,0.93975,0.9403,2044600000.0
2009-01-23 23:45:00,0.94035,0.94035,0.9388,0.94025,1526200000.0
2009-01-26 00:00:00,0.94377,0.9448,0.94341,0.9444,920800000.0
2009-01-26 00:15:00,0.9444,0.94455,0.943,0.94375,992200000.0
2009-01-26 00:30:00,0.9438,0.9444,0.94265,0.94355,1194200000.0
2009-01-26 00:45:00,0.94355,0.94385,0.9429,0.94345,1722000000.0
2009-01-26 01:00:00,0.94345,0.9503,0.94305,0.94815,4372200000.0
2009-01-26 01:15:00,0.9481,0.9498,0.9472,0.9484,5031000000.0
2009-01-26 01:30:00,0.9484,0.9503,0.94805,0.94895,3337800000.0
2009-01-26 01:45:00,0.9489,0.94895,0.9463,0.94675,2406400000.0
2009-01-26 02:00:00,0.94675,0.9472,0.94465,0.94535,3455600001.0
2009-01-26 02:15:00,0.94525,0.94795,0.94485,0.94585,3540800002.0
2009-01-26 02:30:00,0.94585,0.947,0.94535,0.9455,1626200000.0
2009-01-26 02:45:00,0.9455,0.94705,0.9454,0.946,3805400001.0
2009-01-26 03:00:00,0.946,0.947,0.946,0.9467,1799600000.0
2009-01-26 03:15:00,0.9466,0.9485,0.94635,0.9467,2799800001.0
2009-01-26 03:30:00,0.94665,0.94785,0.9462,0.94665,1993200000.0
2009-01-26 03:45:00,0.94665,0.94745,0.9459,0.94655,2948200000.0
2009-01-26 04:00:00,0.94655,0.9481,0.94645,0.9476,2431800007.0
2009-01-26 04:15:00,0.9477,0.9479,0.94645,0.94675,2594000000.0
2009-01-26 04:30:00,0.94675,0.94755,0.94655,0.9469,4084199996.0
2009-01-26 04:45:00,0.94695,0.947,0.94575,0.94605,1717800000.0
2009-01-26 05:00:00,0.946,0.94635,0.9443,0.94555,3690000000.0
2009-01-26 05:15:00,0.9455,0.94655,0.9455,0.9465,2700599999.0
2009-01-26 05:30:00,0.9465,0.94745,0.94565,0.94605,3957400000.0
2009-01-26 05:45:00,0.94595,0.94645,0.945,0.94585,2910400001.0
2009-01-26 06:00:00,0.94585,0.9464,0.9452,0.94585,3676600000.0
2009-01-26 06:15:00,0.9459,0.94745,0.9452,0.9468,3710199999.0
2009-01-26 06:30:00,0.9468,0.94855,0.94635,0.9468,3093199999.0
2009-01-26 06:45:00,0.9467,0.94825,0.94585,0.94705,4862000000.0
2009-01-26 07:00:00,0.94705,0.9473,0.9457,0.9465,4169800000.0
2009-01-26 07:15:00,0.9465,0.9486,0.9465,0.9475,4293300001.0
2009-01-26 07:30:00,0.9476,0.95095,0.9476,0.9504,4651599997.0
2009-01-26 07:45:00,0.9504,0.9517,0.94865,0.94935,4527999999.0
2009-01-26 08:00:00,0.94935,0.9518,0.94885,0.95155,4466000001.0
2009-01-26 08:15:00,0.9515,0.95155,0.94865,0.94935,4293399999.0
2009-01-26 08:30:00,0.94935,0.9512,0.9489,0.9504,4232600002.0
2009-01-26 08:45:00,0.94985,0.95055,0.94855,0.94945,5375200003.0
2009-01-26 09:00:00,0.94945,0.9499,0.94795,0.94805,5002000003.0
2009-01-26 09:15:00,0.9481,0.9499,0.9473,0.94765,8186199999.0
2009-01-26 09:30:00,0.94755,0.94995,0.94715,0.9476,5175599999.0
2009-01-26 09:45:00,0.9476,0.94865,0.94635,0.9466,7031999997.0
2009-01-26 10:00:00,0.9466,0.94675,0.94385,0.9445,10203199986.0
2009-01-26 10:15:00,0.9445,0.9451,0.94195,0.94205,8780800008.0
2009-01-26 10:30:00,0.94205,0.9463,0.942,0.94545,8440400003.0
2009-01-26 10:45:00,0.9453,0.9461,0.9435,0.9461,9287399979.0
2009-01-26 11:00:00,0.9461,0.94625,0.94475,0.94585,6194600010.0
2009-01-26 11:15:00,0.94585,0.946,0.93995,0.9402,8970900009.0
2009-01-26 11:30:00,0.9402,0.94145,0.9396,0.94095,6905600007.0
2009-01-26 11:45:00,0.94095,0.9429,0.94095,0.94265,8093300004.0
2009-01-26 12:00:00,0.94265,0.9428,0.94085,0.9412,6498000002.0
2009-01-26 12:15:00,0.94125,0.94125,0.93645,0.9367,7933600010.0
2009-01-26 12:30:00,0.93665,0.9403,0.93665,0.94005,7646900006.0
2009-01-26 12:45:00,0.94,0.94,0.93545,0.93665,9576000013.0
2009-01-26 13:00:00,0.93665,0.9381,0.93625,0.93705,9051000018.0
2009-01-26 13:15:00,0.93705,0.93865,0.93695,0.9373,6695700009.0
2009-01-26 13:30:00,0.9373,0.93765,0.9352,0.9362,5257479013.0
2009-01-26 13:45:00,0.9362,0.9367,0.9337,0.93455,7475000004.0
2009-01-26 14:00:00,0.93465,0.93705,0.93445,0.93645,8718100006.0
2009-01-26 14:15:00,0.93645,0.9379,0.93645,0.9375,6366500008.0
2009-01-26 14:30:00,0.9374,0.9375,0.93445,0.9348,6802200005.0
2009-01-26 14:45:00,0.9348,0.93715,0.9344,0.93625,7587000005.0
2009-01-26 15:00:00,0.9363,0.93965,0.936,0.93945,8181600013.0
2009-01-26 15:15:00,0.9394,0.9415,0.93875,0.94075,8440500002.0
2009-01-26 15:30:00,0.9407,0.94275,0.9405,0.9426,8962700022.0
2009-01-26 15:45:00,0.9427,0.9429,0.9409,0.9412,8417300030.0
2009-01-26 16:00:00,0.9413,0.94195,0.9404,0.9412,9302200056.0
2009-01-26 16:15:00,0.94115,0.94285,0.94095,0.9425,10843100007.0
2009-01-26 16:30:00,0.9425,0.94615,0.9415,0.9458,11307900026.0
2009-01-26 16:45:00,0.9458,0.9474,0.94425,0.94425,8453700005.0
2009-01-26 17:00:00,0.94415,0.9456,0.94345,0.94435,10902200018.0
2009-01-26 17:15:00,0.9443,0.9462,0.94405,0.94455,9385092999.0
2009-01-26 17:30:00,0.94455,0.94475,0.94205,0.94205,8890400003.0
2009-01-26 17:45:00,0.9421,0.9432,0.94165,0.9422,7707392997.0
2009-01-26 18:00:00,0.9422,0.9437,0.94195,0.9437,6048500003.0
2009-01-26 18:15:00,0.9437,0.94445,0.9426,0.94415,7704000011.0
2009-01-26 18:30:00,0.9442,0.9448,0.94285,0.9437,6620165005.0
2009-01-26 18:45:00,0.9437,0.94435,0.9424,0.94245,9057992994.0
2009-01-26 19:00:00,0.94245,0.9428,0.9413,0.94245,4729100000.0
2009-01-26 19:15:00,0.94245,0.94445,0.94235,0.9442,5685700001.0
2009-01-26 19:30:00,0.9442,0.9448,0.9434,0.94375,4610200000.0
2009-01-26 19:45:00,0.9438,0.94535,0.94335,0.9437,5136200000.0
2009-01-26 20:00:00,0.9437,0.9444,0.9419,0.9426,6803499999.0
2009-01-26 20:15:00,0.9426,0.94435,0.94245,0.94415,2836600001.0
2009-01-26 20:30:00,0.9443,0.9443,0.9433,0.9438,2736899999.0
2009-01-26 20:45:00,0.9438,0.94425,0.94305,0.9438,2575799999.0
2009-01-26 21:00:00,0.9438,0.9442,0.943,0.9437,4817200000.0
2009-01-26 21:15:00,0.94375,0.94545,0.94325,0.9435,5336093000.0
2009-01-26 21:30:00,0.9435,0.9446,0.94325,0.94375,6555800001.0
2009-01-26 21:45:00,0.94375,0.94375,0.94185,0.9424,2904400000.0
2009-01-26 22:00:00,0.9425,0.9434,0.9414,0.9424,4913200001.0
2009-01-26 22:15:00,0.9424,0.9437,0.9422,0.9432,4003200000.0
2009-01-26 22:30:00,0.9432,0.94385,0.9429,0.94385,3885900000.0
2009-01-26 22:45:00,0.9438,0.9438,0.9429,0.94295,2409400000.0
2009-01-26 23:00:00,0.94295,0.94305,0.94235,0.9425,1358000000.0
2009-01-26 23:15:00,0.9426,0.9429,0.9422,0.94235,1232800000.0
2009-01-26 23:30:00,0.94235,0.94285,0.94196,0.94245,1179200000.0
2009-01-26 23:45:00,0.9427,0.9431,0.9421,0.94225,1470000000.0
2009-01-27 00:00:00,0.94225,0.9451,0.94195,0.94435,2058093000.0
2009-01-27 00:15:00,0.94435,0.94435,0.94095,0.94155,1800292998.0
2009-01-27 00:30:00,0.9415,0.9437,0.9412,0.9425,1486600000.0
2009-01-27 00:45:00,0.94255,0.94285,0.9419,0.94235,743400000.0
2009-01-27 01:00:00,0.94235,0.94435,0.94235,0.9433,2707800000.0
2009-01-27 01:15:00,0.9433,0.94405,0.9426,0.9427,1641800001.0
2009-01-27 01:30:00,0.9428,0.9434,0.9427,0.9433,2901400000.0
2009-01-27 01:45:00,0.9433,0.94415,0.94245,0.94365,2698400000.0
2009-01-27 02:00:00,0.94365,0.944,0.94265,0.94355,3839193000.0
2009-01-27 02:15:00,0.9436,0.9438,0.94255,0.94275,3093600000.0
2009-01-27 02:30:00,0.94275,0.9434,0.94235,0.94255,1798200000.0
2009-01-27 02:45:00,0.9425,0.94335,0.9421,0.9429,1698200000.0
2009-01-27 03:00:00,0.9429,0.94305,0.942,0.9426,877600000.0
2009-01-27 03:15:00,0.9426,0.9434,0.94185,0.94235,3422000000.0
2009-01-27 03:30:00,0.9425,0.94365,0.9425,0.9434,1879000000.0
2009-01-27 03:45:00,0.9434,0.94395,0.9427,0.9427,1427600000.0
2009-01-27 04:00:00,0.9427,0.9432,0.9427,0.943,681800000.0
2009-01-27 04:15:00,0.943,0.94325,0.9415,0.9425,1899200000.0
2009-01-27 04:30:00,0.9425,0.9434,0.9421,0.9429,2181600000.0
2009-01-27 04:45:00,0.9429,0.9437,0.94205,0.9434,3502000000.0
2009-01-27 05:00:00,0.9434,0.94355,0.94065,0.9412,5071600000.0
2009-01-27 05:15:00,0.94125,0.94265,0.94105,0.9419,4670300000.0
2009-01-27 05:30:00,0.9419,0.9424,0.94115,0.9418,3785600001.0
2009-01-27 05:45:00,0.94185,0.9427,0.9407,0.9425,3802000000.0
2009-01-27 06:00:00,0.9425,0.94305,0.9413,0.94175,3410600000.0
2009-01-27 06:15:00,0.9418,0.94225,0.941,0.9411,2111600000.0
2009-01-27 06:30:00,0.9411,0.94175,0.94,0.94015,3916600000.0
2009-01-27 06:45:00,0.9401,0.9414,0.9401,0.9404,3665000000.0
2009-01-27 07:00:00,0.9404,0.94115,0.9393,0.9405,2861200000.0
2009-01-27 07:15:00,0.9404,0.9406,0.93915,0.9396,3604800000.0
2009-01-27 07:30:00,0.9396,0.9403,0.9389,0.93945,3068800000.0
2009-01-27 07:45:00,0.93945,0.9407,0.9392,0.94035,2913600000.0
2009-01-27 08:00:00,0.94035,0.94045,0.9389,0.9399,2863600000.0
2009-01-27 08:15:00,0.9399,0.94095,0.9386,0.9395,2607800000.0
2009-01-27 08:30:00,0.93955,0.9396,0.9379,0.93895,3724400001.0
2009-01-27 08:45:00,0.93895,0.9396,0.93815,0.93875,2531000000.0
2009-01-27 09:00:00,0.93875,0.9388,0.93775,0.93835,5267199996.0
2009-01-27 09:15:00,0.93835,0.93875,0.9369,0.93805,9570200023.0
2009-01-27 09:30:00,0.9381,0.9383,0.93685,0.93725,8273400014.0
2009-01-27 09:45:00,0.93725,0.9373,0.9351,0.93585,11466500016.0
2009-01-27 10:00:00,0.93585,0.9369,0.9346,0.9368,7614700007.0
2009-01-27 10:15:00,0.9369,0.93695,0.9331,0.9333,6957100012.0
2009-01-27 10:30:00,0.9328,0.9351,0.9324,0.93475,9829099991.0
2009-01-27 10:45:00,0.93475,0.93675,0.93445,0.936,6531900004.0
2009-01-27 11:00:00,0.93575,0.9382,0.93475,0.9349,7921399991.0
2009-01-27 11:15:00,0.9349,0.9357,0.9347,0.9353,6293499998.0
2009-01-27 11:30:00,0.9354,0.936,0.9351,0.9359,8298599989.0
2009-01-27 11:45:00,0.9359,0.9373,0.9356,0.9363,9500199999.0
2009-01-27 12:00:00,0.9363,0.9367,0.9356,0.93595,8324800000.0
2009-01-27 12:15:00,0.93595,0.9368,0.93555,0.9366,6435599997.0
2009-01-27 12:30:00,0.9366,0.937,0.9356,0.93675,4841800000.0
2009-01-27 12:45:00,0.93675,0.9376,0.93485,0.93485,8774500007.0
2009-01-27 13:00:00,0.9349,0.93585,0.93345,0.934,7712200006.0
2009-01-27 13:15:00,0.934,0.93415,0.9325,0.93405,7970900000.0
2009-01-27 13:30:00,0.93405,0.9376,0.93395,0.9369,7099699999.0
2009-01-27 13:45:00,0.93665,0.93785,0.93625,0.9378,7263699996.0
2009-01-27 14:00:00,0.93775,0.9381,0.9354,0.93645,7512899999.0
2009-01-27 14:15:00,0.93645,0.9367,0.9348,0.9348,6689399997.0
2009-01-27 14:30:00,0.9348,0.93545,0.9345,0.9353,6332999975.0
2009-01-27 14:45:00,0.9353,0.93575,0.9352,0.9354,5269400009.0
2009-01-27 15:00:00,0.9354,0.9358,0.93475,0.9351,7972700002.0
2009-01-27 15:15:00,0.93525,0.93625,0.935,0.936,6286800003.0
2009-01-27 15:30:00,0.936,0.9371,0.9357,0.937,9459200016.0
2009-01-27 15:45:00,0.937,0.93955,0.937,0.93955,9448299999.0
2009-01-27 16:00:00,0.93955,0.9405,0.9391,0.93965,11713400002.0
2009-01-27 16:15:00,0.9396,0.9398,0.9384,0.939,11445499971.0
2009-01-27 16:30:00,0.939,0.9395,0.938,0.93825,9972199966.0
2009-01-27 16:45:00,0.9383,0.9387,0.93705,0.93715,9703199956.0
2009-01-27 17:00:00,0.93715,0.93715,0.93375,0.93415,10414299980.0
2009-01-27 17:15:00,0.93415,0.93435,0.932,0.9328,11185399993.0
2009-01-27 17:30:00,0.9328,0.93345,0.9288,0.92945,11977499999.0
2009-01-27 17:45:00,0.92945,0.9295,0.9278,0.92925,11884500007.0
2009-01-27 18:00:00,0.92925,0.93005,0.92845,0.92965,11904200027.0
2009-01-27 18:15:00,0.92955,0.9297,0.9281,0.9294,10270500022.0
2009-01-27 18:30:00,0.9293,0.9302,0.9293,0.92955,6424700007.0
2009-01-27 18:45:00,0.92955,0.9306,0.92955,0.93005,4798899996.0
2009-01-27 19:00:00,0.9301,0.9307,0.92955,0.9302,6208200001.0
2009-01-27 19:15:00,0.93035,0.93085,0.9294,0.9295,5166400000.0
2009-01-27 19:30:00,0.9295,0.9298,0.92845,0.9291,7488700003.0
2009-01-27 19:45:00,0.9291,0.93015,0.92875,0.92975,5766600000.0
2009-01-27 20:00:00,0.92975,0.93035,0.92925,0.92975,4509500001.0
2009-01-27 20:15:00,0.92975,0.9312,0.92935,0.93095,6261500002.0
2009-01-27 20:30:00,0.93095,0.9312,0.9303,0.9309,4893700000.0
2009-01-27 20:45:00,0.9309,0.93125,0.93025,0.93115,5682600003.0
2009-01-27 21:00:00,0.9309,0.93155,0.93035,0.9314,6012300002.0
2009-01-27 21:15:00,0.93135,0.93155,0.93075,0.9315,4462100002.0
2009-01-27 21:30:00,0.93145,0.9317,0.9305,0.93065,3421799999.0
2009-01-27 21:45:00,0.93085,0.93135,0.9305,0.93095,8300200000.0
2009-01-27 22:00:00,0.93095,0.9316,0.9305,0.9312,4064499999.0
2009-01-27 22:15:00,0.9312,0.9323,0.93095,0.93145,5210800000.0
2009-01-27 22:30:00,0.9315,0.93175,0.9312,0.93165,4456800000.0
2009-01-27 22:45:00,0.93165,0.9317,0.93095,0.93105,1693500000.0
2009-01-27 23:00:00,0.93105,0.9313,0.9307,0.9311,1555700000.0
2009-01-27 23:15:00,0.9311,0.93135,0.93055,0.93075,1926800000.0
2009-01-27 23:30:00,0.93075,0.9316,0.9307,0.93115,2485000000.0
2009-01-27 23:45:00,0.93115,0.93155,0.9309,0.93115,1789400000.0
2009-01-28 00:00:00,0.93105,0.93155,0.93065,0.93095,1312600000.0
2009-01-28 00:15:00,0.93095,0.93165,0.9305,0.9306,1553200000.0
2009-01-28 00:30:00,0.93075,0.9311,0.9302,0.93065,1940200000.0
2009-01-28 00:45:00,0.9306,0.93105,0.93014,0.93095,470000000.0
2009-01-28 01:00:00,0.93095,0.93205,0.9309,0.9317,1535800000.0
2009-01-28 01:15:00,0.9316,0.93205,0.93045,0.93155,2674600000.0
2009-01-28 01:30:00,0.9315,0.9317,0.9296,0.9308,2607400000.0
2009-01-28 01:45:00,0.9308,0.93125,0.9303,0.9311,1666200000.0
2009-01-28 02:00:00,0.9311,0.932,0.9306,0.9308,1849600000.0
2009-01-28 02:15:00,0.9308,0.93145,0.9303,0.93095,2283000000.0
2009-01-28 02:30:00,0.9311,0.93225,0.9304,0.931,4645999997.0
2009-01-28 02:45:00,0.931,0.93225,0.9293,0.93165,3853000000.0
2009-01-28 03:00:00,0.93165,0.9326,0.93125,0.9318,2871600001.0
2009-01-28 03:15:00,0.9318,0.9326,0.931,0.93115,3079000000.0
2009-01-28 03:30:00,0.93115,0.9324,0.93115,0.93155,2996000000.0
2009-01-28 03:45:00,0.9316,0.9324,0.9311,0.93215,2063400000.0
2009-01-28 04:00:00,0.93215,0.93235,0.93095,0.9316,5173900001.0
2009-01-28 04:15:00,0.9316,0.9324,0.93135,0.93155,4015600002.0
2009-01-28 04:30:00,0.93155,0.93195,0.9303,0.93085,3627000000.0
2009-01-28 04:45:00,0.93085,0.9319,0.93035,0.93155,2049000000.0
2009-01-28 05:00:00,0.9315,0.932,0.93075,0.931,3642600000.0
2009-01-28 05:15:00,0.931,0.9315,0.9309,0.931,2547800000.0
2009-01-28 05:30:00,0.931,0.93185,0.9308,0.93105,4715400001.0
2009-01-28 05:45:00,0.93105,0.9313,0.93085,0.9311,2779600000.0
2009-01-28 06:00:00,0.9311,0.93135,0.9306,0.93105,3637600001.0
2009-01-28 06:15:00,0.931,0.93145,0.9306,0.9307,5038600002.0
2009-01-28 06:30:00,0.9307,0.93085,0.92995,0.9301,5952600000.0
2009-01-28 06:45:00,0.9301,0.93115,0.9298,0.93015,3860999996.0
2009-01-28 07:00:00,0.93015,0.93035,0.92665,0.92675,5956000002.0
2009-01-28 07:15:00,0.9269,0.9276,0.92685,0.92715,4376400000.0
2009-01-28 07:30:00,0.92725,0.92915,0.927,0.929,2349600000.0
2009-01-28 07:45:00,0.929,0.9295,0.9275,0.92775,2391600001.0
2009-01-28 08:00:00,0.92785,0.9296,0.92785,0.9286,3689000001.0
2009-01-28 08:15:00,0.92865,0.9294,0.9282,0.929,5490600001.0
2009-01-28 08:30:00,0.92915,0.9295,0.9282,0.9287,3566800001.0
2009-01-28 08:45:00,0.9287,0.9288,0.92755,0.92795,3899600003.0
2009-01-28 09:00:00,0.92795,0.92875,0.9277,0.92805,3432300000.0
2009-01-28 09:15:00,0.92795,0.92975,0.92795,0.92915,5889499999.0
2009-01-28 09:30:00,0.92915,0.9321,0.92895,0.9311,6293799995.0
2009-01-28 09:45:00,0.931,0.9326,0.93045,0.93155,6151799999.0
2009-01-28 10:00:00,0.9315,0.9349,0.931,0.9344,8638800005.0
2009-01-28 10:15:00,0.9344,0.9344,0.9313,0.93135,8536800011.0
2009-01-28 10:30:00,0.93135,0.9314,0.929,0.93035,6720300006.0
2009-01-28 10:45:00,0.93035,0.93065,0.9277,0.928,6691099996.0
2009-01-28 11:00:00,0.9279,0.9308,0.9278,0.93055,8096600007.0
2009-01-28 11:15:00,0.93065,0.93075,0.9286,0.9301,5866100004.0
2009-01-28 11:30:00,0.9301,0.93155,0.92965,0.93045,8256900017.0
2009-01-28 11:45:00,0.93045,0.9306,0.92865,0.9293,5808600014.0
2009-01-28 12:00:00,0.9292,0.9308,0.9281,0.92845,6521300018.0
2009-01-28 12:15:00,0.9283,0.9293,0.92795,0.9287,5945300003.0
2009-01-28 12:30:00,0.92875,0.9289,0.92665,0.92815,6066000008.0
2009-01-28 12:45:00,0.9281,0.9286,0.9276,0.92845,4638400004.0
2009-01-28 13:00:00,0.92845,0.929,0.9271,0.92735,6217099998.0
2009-01-28 13:15:00,0.92735,0.9278,0.92625,0.92685,6802400016.0
2009-01-28 13:30:00,0.927,0.9272,0.926,0.92605,6275100006.0
2009-01-28 13:45:00,0.926,0.9277,0.92595,0.92715,4751900011.0
2009-01-28 14:00:00,0.92715,0.9292,0.9268,0.92765,4658000002.0
2009-01-28 14:15:00,0.92765,0.92815,0.9261,0.9273,5470600000.0
2009-01-28 14:30:00,0.9272,0.9298,0.92695,0.92835,8765499993.0
2009-01-28 14:45:00,0.92835,0.9291,0.9271,0.9275,5828500006.0
2009-01-28 15:00:00,0.9275,0.9287,0.92705,0.9271,7209099995.0
2009-01-28 15:15:00,0.9272,0.9286,0.9271,0.92815,6386300001.0
2009-01-28 15:30:00,0.92815,0.92855,0.92655,0.92675,6072400008.0
2009-01-28 15:45:00,0.92675,0.92755,0.926,0.92695,5609399999.0
2009-01-28 16:00:00,0.92695,0.9274,0.92545,0.9271,6182200009.0
2009-01-28 16:15:00,0.92705,0.92935,0.92675,0.92835,6524100008.0
2009-01-28 16:30:00,0.92835,0.9308,0.92805,0.93075,8233200013.0
2009-01-28 16:45:00,0.93075,0.93135,0.92835,0.9284,9601599999.0
2009-01-28 17:00:00,0.9284,0.92845,0.9267,0.927,8131099995.0
2009-01-28 17:15:00,0.927,0.9276,0.9253,0.92605,8614500008.0
2009-01-28 17:30:00,0.92605,0.92635,0.92465,0.92465,8910199984.0
2009-01-28 17:45:00,0.92465,0.92555,0.92355,0.92435,8323499970.0
2009-01-28 18:00:00,0.92435,0.92565,0.9239,0.9239,7380099981.0
2009-01-28 18:15:00,0.924,0.9244,0.9232,0.92405,7446800005.0
2009-01-28 18:30:00,0.924,0.92615,0.9232,0.9255,8074199988.0
2009-01-28 18:45:00,0.92555,0.9257,0.92475,0.92485,4384799997.0
2009-01-28 19:00:00,0.92495,0.92565,0.92365,0.92475,4959099997.0
2009-01-28 19:15:00,0.9248,0.9252,0.9245,0.925,3924599999.0
2009-01-28 19:30:00,0.92495,0.92545,0.9248,0.92525,2637399996.0
2009-01-28 19:45:00,0.9252,0.9261,0.9252,0.9258,2962800000.0
2009-01-28 20:00:00,0.9258,0.9261,0.92495,0.9251,2396400000.0
2009-01-28 20:15:00,0.9251,0.9251,0.9246,0.9247,1798000000.0
2009-01-28 20:30:00,0.9247,0.92525,0.92415,0.9246,3081200000.0
2009-01-28 20:45:00,0.9246,0.9249,0.9239,0.92455,3225800000.0
2009-01-28 21:00:00,0.92455,0.92515,0.92365,0.9244,3890999999.0
2009-01-28 21:15:00,0.92435,0.92595,0.92045,0.92195,5479899999.0
2009-01-28 21:30:00,0.92195,0.9237,0.9206,0.92255,7133300002.0
2009-01-28 21:45:00,0.92255,0.9229,0.92135,0.92215,7234000002.0
2009-01-28 22:00:00,0.92215,0.9228,0.92155,0.92235,4939600000.0
2009-01-28 22:15:00,0.92235,0.9251,0.9219,0.92405,4202800000.0
2009-01-28 22:30:00,0.92395,0.9249,0.92375,0.92375,3445799999.0
2009-01-28 22:45:00,0.92375,0.9249,0.92375,0.92455,3005800000.0
2009-01-28 23:00:00,0.92455,0.9255,0.92385,0.92415,1485000000.0
2009-01-28 23:15:00,0.92415,0.92455,0.9232,0.92365,1800600000.0
2009-01-28 23:30:00,0.92365,0.92385,0.9229,0.92335,1898400000.0
2009-01-28 23:45:00,0.92335,0.92465,0.92307,0.9238,1205200000.0
2009-01-29 00:00:00,0.92365,0.9242,0.9225,0.9233,933400000.0
2009-01-29 00:15:00,0.92325,0.924,0.92275,0.9233,914700000.0
2009-01-29 00:30:00,0.9233,0.9236,0.9227,0.9232,1154600000.0
2009-01-29 00:45:00,0.92315,0.9232,0.9223,0.9229,1720200000.0
2009-01-29 01:00:00,0.92305,0.9244,0.92285,0.92405,2007400000.0
2009-01-29 01:15:00,0.92405,0.92425,0.92315,0.9232,1621400000.0
2009-01-29 01:30:00,0.9232,0.92475,0.92285,0.92325,3965599999.0
2009-01-29 01:45:00,0.92325,0.92465,0.92325,0.9243,2814200000.0
2009-01-29 02:00:00,0.92425,0.9245,0.92355,0.9242,2073400000.0
2009-01-29 02:15:00,0.9242,0.9248,0.9241,0.92425,1585600000.0
2009-01-29 02:30:00,0.9242,0.9246,0.9235,0.924,2398400000.0
2009-01-29 02:45:00,0.924,0.92485,0.92385,0.92435,3278000000.0
2009-01-29 03:00:00,0.92445,0.92465,0.92375,0.924,2161600000.0
2009-01-29 03:15:00,0.92405,0.92495,0.92385,0.9244,2669700000.0
2009-01-29 03:30:00,0.9244,0.9249,0.924,0.92485,2322400000.0
2009-01-29 03:45:00,0.92485,0.9249,0.92425,0.9243,1925600000.0
2009-01-29 04:00:00,0.9243,0.9246,0.92395,0.9245,1633400000.0
2009-01-29 04:15:00,0.9245,0.9264,0.92405,0.92525,2758399999.0
2009-01-29 04:30:00,0.92525,0.92555,0.9244,0.9251,3224800000.0
2009-01-29 04:45:00,0.92515,0.92575,0.9249,0.9252,2758400000.0
2009-01-29 05:00:00,0.92515,0.92555,0.9245,0.9255,2155600000.0
2009-01-29 05:15:00,0.9256,0.9256,0.9243,0.9246,2331799997.0
2009-01-29 05:30:00,0.9246,0.92555,0.92435,0.925,3205600000.0
2009-01-29 05:45:00,0.92505,0.92515,0.92405,0.9246,1974200000.0
2009-01-29 06:00:00,0.92455,0.92535,0.9241,0.9249,4271800000.0
2009-01-29 06:15:00,0.9249,0.92725,0.92435,0.92715,4434800000.0
2009-01-29 06:30:00,0.9271,0.92735,0.92635,0.92685,2789800000.0
2009-01-29 06:45:00,0.92685,0.92725,0.9255,0.9267,3984600000.0
2009-01-29 07:00:00,0.92675,0.92705,0.9261,0.9263,1963000000.0
2009-01-29 07:15:00,0.92635,0.92665,0.9257,0.92635,2363000000.0
2009-01-29 07:30:00,0.92635,0.92695,0.92555,0.92685,3123600000.0
2009-01-29 07:45:00,0.92685,0.9287,0.9266,0.92845,2124200000.0
2009-01-29 08:00:00,0.92845,0.92915,0.92795,0.92845,3647400000.0
2009-01-29 08:15:00,0.92855,0.9287,0.92695,0.9275,2766400000.0
2009-01-29 08:30:00,0.92745,0.92805,0.92715,0.9277,3042200000.0
2009-01-29 08:45:00,0.92775,0.9289,0.92715,0.92825,2370600000.0
2009-01-29 09:00:00,0.928,0.9289,0.9265,0.9276,5923800000.0
2009-01-29 09:15:00,0.9276,0.9282,0.92695,0.92705,4469399998.0
2009-01-29 09:30:00,0.92705,0.92795,0.9265,0.9268,7586399992.0
2009-01-29 09:45:00,0.9268,0.92785,0.926,0.927,8835199998.0
2009-01-29 10:00:00,0.927,0.92755,0.92495,0.92525,8060600009.0
2009-01-29 10:15:00,0.9253,0.9256,0.924,0.92465,7012199997.0
2009-01-29 10:30:00,0.9246,0.925,0.9231,0.92435,7072399998.0
2009-01-29 10:45:00,0.92435,0.9247,0.92255,0.92365,6855600005.0
2009-01-29 11:00:00,0.9237,0.9256,0.92355,0.92455,5938600001.0
2009-01-29 11:15:00,0.92455,0.9252,0.9235,0.9252,5037900003.0
2009-01-29 11:30:00,0.92525,0.92525,0.92305,0.9246,8445500011.0
2009-01-29 11:45:00,0.92455,0.9256,0.9242,0.92445,7856400017.0
2009-01-29 12:00:00,0.9245,0.92495,0.92045,0.92155,8611700003.0
2009-01-29 12:15:00,0.9216,0.9216,0.918,0.91885,6929699999.0
2009-01-29 12:30:00,0.91885,0.9193,0.9179,0.91815,9366300001.0
2009-01-29 12:45:00,0.9181,0.9187,0.91635,0.9172,8342800009.0
2009-01-29 13:00:00,0.91705,0.9171,0.91495,0.9161,8626200001.0
2009-01-29 13:15:00,0.91615,0.917,0.91445,0.9163,6002700005.0
2009-01-29 13:30:00,0.91625,0.9173,0.91555,0.9171,5240700004.0
2009-01-29 13:45:00,0.9171,0.91765,0.9156,0.91635,5663000002.0
2009-01-29 14:00:00,0.91635,0.9185,0.9161,0.9182,6148900003.0
2009-01-29 14:15:00,0.91835,0.9188,0.91725,0.9176,5662099994.0
2009-01-29 14:30:00,0.9176,0.9184,0.917,0.9173,6753600001.0
2009-01-29 14:45:00,0.91725,0.9182,0.91685,0.9172,7860399992.0
2009-01-29 15:00:00,0.9172,0.9175,0.9165,0.91715,6338199988.0
2009-01-29 15:15:00,0.91705,0.91785,0.91675,0.9172,8268299985.0
2009-01-29 15:30:00,0.9171,0.9181,0.9166,0.91765,9745699995.0
2009-01-29 15:45:00,0.9177,0.91835,0.91655,0.9166,8938099991.0
2009-01-29 16:00:00,0.9165,0.9176,0.9141,0.9164,8310800001.0
2009-01-29 16:15:00,0.9164,0.91745,0.9161,0.9172,8787200002.0
2009-01-29 16:30:00,0.91715,0.92065,0.91705,0.9202,10213499978.0
2009-01-29 16:45:00,0.9202,0.92045,0.91745,0.91765,10131099986.0
2009-01-29 17:00:00,0.91755,0.91885,0.9174,0.91845,9831699996.0
2009-01-29 17:15:00,0.91845,0.91895,0.91545,0.916,9294999989.0
2009-01-29 17:30:00,0.916,0.9162,0.9151,0.91525,5751299993.0
2009-01-29 17:45:00,0.91535,0.9154,0.91295,0.91315,8710499996.0
2009-01-29 18:00:00,0.91305,0.9143,0.91265,0.91425,9297399987.0
2009-01-29 18:15:00,0.9142,0.91435,0.9113,0.91145,7900099991.0
2009-01-29 18:30:00,0.9115,0.9119,0.9097,0.9118,7667700002.0
2009-01-29 18:45:00,0.9118,0.91195,0.9106,0.91065,4819400002.0
2009-01-29 19:00:00,0.91065,0.9117,0.9072,0.90825,7312799999.0
2009-01-29 19:15:00,0.90815,0.90825,0.90705,0.90795,5571600000.0
2009-01-29 19:30:00,0.9079,0.90835,0.9076,0.9082,3986400000.0
2009-01-29 19:45:00,0.9082,0.90875,0.9071,0.90795,6520100000.0
2009-01-29 20:00:00,0.9079,0.90885,0.9073,0.9077,5406300003.0
2009-01-29 20:15:00,0.9077,0.90875,0.9077,0.9082,3895100000.0
2009-01-29 20:30:00,0.9082,0.90875,0.9075,0.9083,4241800001.0
2009-01-29 20:45:00,0.9083,0.9084,0.90645,0.90665,4930600000.0
2009-01-29 21:00:00,0.9066,0.9072,0.90505,0.9054,5798900001.0
2009-01-29 21:15:00,0.90545,0.9058,0.90475,0.9055,5047608004.0
2009-01-29 21:30:00,0.9055,0.9062,0.90485,0.906,3627200001.0
2009-01-29 21:45:00,0.9061,0.9062,0.90525,0.9053,2324458400.0
2009-01-29 22:00:00,0.9053,0.9059,0.90475,0.90535,2761949200.0
2009-01-29 22:15:00,0.90525,0.9059,0.90485,0.90515,3024500000.0
2009-01-29 22:30:00,0.90515,0.9055,0.9046,0.9052,2483600000.0
2009-01-29 22:45:00,0.9052,0.9054,0.9048,0.9054,3153600000.0
2009-01-29 23:00:00,0.9054,0.90615,0.9054,0.906,1501320600.0
2009-01-29 23:15:00,0.90605,0.9061,0.90495,0.9059,1199900000.0
2009-01-29 23:30:00,0.9059,0.9061,0.90525,0.90535,1726600000.0
2009-01-29 23:45:00,0.90525,0.906,0.90505,0.90545,1682400000.0
2009-01-30 00:00:00,0.90545,0.90647,0.90475,0.906,1203600000.0
2009-01-30 00:15:00,0.9059,0.9059,0.9047,0.9048,695400000.0
2009-01-30 00:30:00,0.9049,0.90535,0.90475,0.90505,742400000.0
2009-01-30 00:45:00,0.90505,0.90545,0.9048,0.9053,1211800001.0
2009-01-30 01:00:00,0.9055,0.90625,0.905,0.9052,2122900000.0
2009-01-30 01:15:00,0.9052,0.9062,0.9051,0.9051,2243200000.0
2009-01-30 01:30:00,0.90515,0.90655,0.9051,0.906,1284700000.0
2009-01-30 01:45:00,0.906,0.90615,0.90535,0.90585,993800000.0
2009-01-30 02:00:00,0.90595,0.90615,0.9051,0.90575,2880000000.0
2009-01-30 02:15:00,0.90585,0.90665,0.90555,0.9058,5448599999.0
2009-01-30 02:30:00,0.9058,0.90635,0.90555,0.9057,4118800000.0
2009-01-30 02:45:00,0.9057,0.9079,0.9056,0.90655,4096900000.0
2009-01-30 03:00:00,0.9066,0.9075,0.90625,0.90685,3517200000.0
2009-01-30 03:15:00,0.90695,0.9072,0.90595,0.9069,5164000000.0
2009-01-30 03:30:00,0.9069,0.90765,0.9067,0.9074,3203200000.0
2009-01-30 03:45:00,0.90745,0.90795,0.9062,0.9073,5464600001.0
2009-01-30 04:00:00,0.90735,0.9078,0.90665,0.90695,5170200001.0
2009-01-30 04:15:00,0.90695,0.90705,0.90625,0.90705,3306600000.0
2009-01-30 04:30:00,0.90705,0.90755,0.9066,0.9073,2670000001.0
2009-01-30 04:45:00,0.9073,0.9076,0.9066,0.9067,3381999992.0
2009-01-30 05:00:00,0.90675,0.90755,0.90665,0.90725,2149600002.0
2009-01-30 05:15:00,0.90725,0.9074,0.9069,0.9074,1927800003.0
2009-01-30 05:30:00,0.90735,0.908,0.9068,0.9079,4307000000.0
2009-01-30 05:45:00,0.9079,0.9083,0.9074,0.90765,3824600000.0
2009-01-30 06:00:00,0.90765,0.90795,0.90675,0.9071,3780700001.0
2009-01-30 06:15:00,0.90715,0.9072,0.90615,0.9068,2226200000.0
2009-01-30 06:30:00,0.9068,0.90745,0.90655,0.9068,4683800000.0
2009-01-30 06:45:00,0.9068,0.9073,0.90642,0.90705,3971800000.0
2009-01-30 07:00:00,0.90705,0.9073,0.9069,0.90705,3798200000.0
2009-01-30 07:15:00,0.90715,0.9075,0.90655,0.9066,3786800000.0
2009-01-30 07:30:00,0.90665,0.9077,0.90665,0.90695,4929800000.0
2009-01-30 07:45:00,0.9065,0.90715,0.906,0.9061,4149000001.0
2009-01-30 08:00:00,0.90615,0.9071,0.90475,0.90475,4795400001.0
2009-01-30 08:15:00,0.90475,0.90575,0.90465,0.90545,3284400002.0
2009-01-30 08:30:00,0.90545,0.906,0.90515,0.90555,3229000000.0
2009-01-30 08:45:00,0.90555,0.9058,0.90465,0.90485,4254499994.0
2009-01-30 09:00:00,0.90485,0.9061,0.9045,0.9061,3736499999.0
2009-01-30 09:15:00,0.9061,0.90665,0.90445,0.90445,4968300008.0
2009-01-30 09:30:00,0.90455,0.90495,0.9034,0.90375,5107099998.0
2009-01-30 09:45:00,0.90375,0.90595,0.90365,0.90565,6605200009.0
2009-01-30 10:00:00,0.90565,0.90655,0.90455,0.9053,6634399997.0
2009-01-30 10:15:00,0.9054,0.906,0.90405,0.9058,8123100005.0
2009-01-30 10:30:00,0.9058,0.906,0.90495,0.9053,6237999988.0
2009-01-30 10:45:00,0.9055,0.9055,0.904,0.9046,6069800012.0
2009-01-30 11:00:00,0.9046,0.90465,0.9006,0.9006,9930300011.0
2009-01-30 11:15:00,0.90065,0.9011,0.8997,0.89975,9624499978.0
2009-01-30 11:30:00,0.89975,0.8999,0.8975,0.8979,8891099996.0
2009-01-30 11:45:00,0.89795,0.90005,0.8979,0.8999,7822999993.0
2009-01-30 12:00:00,0.8999,0.9002,0.8988,0.8996,8380000001.0
2009-01-30 12:15:00,0.8996,0.8997,0.89835,0.89845,5476799997.0
2009-01-30 12:30:00,0.89845,0.90115,0.8984,0.90095,6912699995.0
2009-01-30 12:45:00,0.90095,0.902,0.90045,0.90095,7735599992.0
2009-01-30 13:00:00,0.901,0.9014,0.89795,0.89805,7871800010.0
2009-01-30 13:15:00,0.89805,0.89925,0.89805,0.89905,7976499988.0
2009-01-30 13:30:00,0.89905,0.89965,0.8974,0.89815,6716400006.0
2009-01-30 13:45:00,0.89815,0.89845,0.89545,0.89615,9062599990.0
2009-01-30 14:00:00,0.89615,0.89625,0.89435,0.89545,9806700006.0
2009-01-30 14:15:00,0.89545,0.8959,0.89495,0.8956,8115699993.0
2009-01-30 14:30:00,0.8956,0.8978,0.89555,0.89725,7998799995.0
2009-01-30 14:45:00,0.89725,0.8994,0.89715,0.899,7212149998.0
2009-01-30 15:00:00,0.899,0.89945,0.89765,0.8977,7092599998.0
2009-01-30 15:15:00,0.8976,0.8991,0.89735,0.89895,7797300001.0
2009-01-30 15:30:00,0.89895,0.89985,0.898,0.8996,8943999986.0
2009-01-30 15:45:00,0.89975,0.9011,0.89915,0.90095,8441399997.0
2009-01-30 16:00:00,0.90095,0.90235,0.89955,0.90065,9095499969.0
2009-01-30 16:15:00,0.90065,0.9026,0.90055,0.90075,7692999990.0
2009-01-30 16:30:00,0.90075,0.90095,0.8978,0.8983,8309499992.0
2009-01-30 16:45:00,0.8983,0.8992,0.89745,0.89805,9078099983.0
2009-01-30 17:00:00,0.8981,0.8988,0.89715,0.8972,9953200001.0
2009-01-30 17:15:00,0.8972,0.89765,0.89575,0.8958,8545999986.0
2009-01-30 17:30:00,0.89585,0.89625,0.8927,0.89385,9744099988.0
2009-01-30 17:45:00,0.8938,0.8941,0.88885,0.88895,8787800001.0
2009-01-30 18:00:00,0.8892,0.8899,0.88765,0.88955,7529799976.0
2009-01-30 18:15:00,0.88955,0.89065,0.8879,0.8879,11288099998.0
2009-01-30 18:30:00,0.8879,0.88915,0.88745,0.88905,6346299996.0
2009-01-30 18:45:00,0.8891,0.88955,0.8881,0.88845,6329400001.0
2009-01-30 19:00:00,0.88845,0.8887,0.886,0.8885,5612400000.0
2009-01-30 19:15:00,0.8885,0.88885,0.8869,0.887,3591399998.0
2009-01-30 19:30:00,0.88705,0.8874,0.885,0.8855,3094400000.0
2009-01-30 19:45:00,0.8855,0.88715,0.88515,0.8868,3580800000.0
2009-01-30 20:00:00,0.88675,0.88705,0.8842,0.88465,3933300000.0
2009-01-30 20:15:00,0.88465,0.88725,0.8846,0.88675,4507200001.0
2009-01-30 20:30:00,0.88675,0.8869,0.8858,0.88675,3668900000.0
2009-01-30 20:45:00,0.88665,0.8872,0.88585,0.88685,2524400000.0
2009-01-30 21:00:00,0.88685,0.8872,0.88595,0.8867,2372000000.0
2009-01-30 21:15:00,0.8867,0.88685,0.88525,0.8853,1997000000.0
2009-01-30 21:30:00,0.8853,0.8857,0.88455,0.88515,2791200000.0
2009-01-30 21:45:00,0.88515,0.8855,0.8846,0.88495,2932000001.0
2009-01-30 22:00:00,0.88495,0.8859,0.8848,0.8857,3203800000.0
2009-01-30 22:15:00,0.8857,0.88625,0.88525,0.8856,2328100000.0
2009-01-30 22:30:00,0.88555,0.88575,0.88485,0.885,2381000000.0
2009-01-30 22:45:00,0.88495,0.88515,0.8832,0.88335,2933500000.0
2009-01-30 23:00:00,0.88335,0.8834,0.88055,0.8812,2934000000.0
2009-01-30 23:15:00,0.8812,0.8816,0.8802,0.88135,2586200000.0
2009-01-30 23:30:00,0.88135,0.88205,0.88115,0.88195,1461000000.0
2009-01-30 23:45:00,0.88195,0.8826,0.8806,0.88095,2807200000.0
2009-02-02 00:00:00,0.88205,0.8822,0.8812,0.882,596800000.0
2009-02-02 00:15:00,0.88195,0.88265,0.8817,0.88235,612600000.0
2009-02-02 00:30:00,0.8824,0.8826,0.88115,0.882,1456800000.0
2009-02-02 00:45:00,0.88205,0.88325,0.88165,0.8832,1397200000.0
2009-02-02 01:00:00,0.8832,0.8837,0.88215,0.88235,2370399999.0
2009-02-02 01:15:00,0.88235,0.88335,0.8819,0.88315,4087399999.0
2009-02-02 01:30:00,0.88315,0.88893,0.88235,0.88505,2811100000.0
2009-02-02 01:45:00,0.88515,0.8869,0.88505,0.886,3301000002.0
2009-02-02 02:00:00,0.88605,0.8863,0.88495,0.8853,3590200000.0
2009-02-02 02:15:00,0.88535,0.88685,0.88485,0.88555,2583200000.0
2009-02-02 02:30:00,0.8856,0.88575,0.8848,0.8851,3395000000.0
2009-02-02 02:45:00,0.8851,0.8858,0.88245,0.88345,2862400000.0
2009-02-02 03:00:00,0.8834,0.88415,0.883,0.8838,2652399999.0
2009-02-02 03:15:00,0.8838,0.88465,0.88313,0.88425,1884800000.0
2009-02-02 03:30:00,0.8842,0.88435,0.88345,0.88415,1842200000.0
2009-02-02 03:45:00,0.88415,0.88495,0.884,0.8845,1156800000.0
2009-02-02 04:00:00,0.88445,0.88615,0.88435,0.88545,2410200000.0
2009-02-02 04:15:00,0.8853,0.8859,0.885,0.8857,3356799995.0
2009-02-02 04:30:00,0.8858,0.88595,0.88525,0.88575,2651000000.0
2009-02-02 04:45:00,0.8857,0.8859,0.8853,0.8856,1962200000.0
2009-02-02 05:00:00,0.8857,0.886,0.8855,0.8856,1159200000.0
2009-02-02 05:15:00,0.88565,0.88595,0.88545,0.8857,895999999.0
2009-02-02 05:30:00,0.8857,0.88615,0.8846,0.88525,3282199999.0
2009-02-02 05:45:00,0.88525,0.88585,0.8845,0.8855,2060900002.0
2009-02-02 06:00:00,0.88555,0.8861,0.88495,0.8852,1657600000.0
2009-02-02 06:15:00,0.88525,0.8856,0.8852,0.8856,1741400002.0
2009-02-02 06:30:00,0.8856,0.88595,0.88515,0.8855,819200000.0
2009-02-02 06:45:00,0.8855,0.88555,0.88365,0.88425,2428200002.0
2009-02-02 07:00:00,0.88425,0.8847,0.8839,0.8839,949600000.0
2009-02-02 07:15:00,0.8839,0.8839,0.883,0.8834,1964700000.0
2009-02-02 07:30:00,0.88345,0.8836,0.88265,0.88305,2202199998.0
2009-02-02 07:45:00,0.88305,0.8835,0.8828,0.88295,1815800000.0
2009-02-02 08:00:00,0.883,0.88565,0.883,0.885,3041199999.0
2009-02-02 08:15:00,0.885,0.88575,0.8847,0.8849,2034600000.0
2009-02-02 08:30:00,0.8849,0.88535,0.884,0.88535,2636200000.0
2009-02-02 08:45:00,0.88535,0.88705,0.8853,0.88665,2734999999.0
2009-02-02 09:00:00,0.8867,0.88825,0.8866,0.88785,3173100000.0
2009-02-02 09:15:00,0.8878,0.88915,0.88775,0.88835,4084799999.0
2009-02-02 09:30:00,0.88835,0.889,0.88805,0.8884,3993300000.0
2009-02-02 09:45:00,0.8885,0.89065,0.8881,0.8903,4006600000.0
2009-02-02 10:00:00,0.8903,0.8937,0.8901,0.8931,5548799998.0
2009-02-02 10:15:00,0.8931,0.89415,0.89265,0.89315,5690399999.0
2009-02-02 10:30:00,0.8932,0.8956,0.89315,0.89525,6443300000.0
2009-02-02 10:45:00,0.8953,0.8961,0.8932,0.89325,8494099969.0
2009-02-02 11:00:00,0.8931,0.89555,0.89275,0.8952,8659999993.0
2009-02-02 11:15:00,0.8952,0.89625,0.8951,0.8952,6951699985.0
2009-02-02 11:30:00,0.8952,0.8971,0.8942,0.89695,8678799984.0
2009-02-02 11:45:00,0.89695,0.89805,0.89645,0.8969,8684799995.0
2009-02-02 12:00:00,0.8969,0.8971,0.89525,0.8954,8821600006.0
2009-02-02 12:15:00,0.8954,0.8957,0.89295,0.89305,11423000011.0
2009-02-02 12:30:00,0.8931,0.8958,0.8931,0.89555,9824500006.0
2009-02-02 12:45:00,0.89555,0.89685,0.89315,0.89395,7873999984.0
2009-02-02 13:00:00,0.89395,0.89595,0.89395,0.8958,6426999992.0
2009-02-02 13:15:00,0.8958,0.8959,0.89495,0.89515,5945099999.0
2009-02-02 13:30:00,0.89515,0.90135,0.89475,0.90105,7274699988.0
2009-02-02 13:45:00,0.90105,0.9054,0.90105,0.9054,7590500014.0
2009-02-02 14:00:00,0.9054,0.90615,0.9043,0.9051,8082899974.0
2009-02-02 14:15:00,0.90515,0.908,0.90515,0.90695,8045699975.0
2009-02-02 14:30:00,0.9071,0.9072,0.9051,0.90595,5659899994.0
2009-02-02 14:45:00,0.90585,0.9067,0.90535,0.9057,7149399976.0
2009-02-02 15:00:00,0.90575,0.9058,0.90285,0.90315,7024700001.0
2009-02-02 15:15:00,0.90315,0.9054,0.90315,0.90355,6268599989.0
2009-02-02 15:30:00,0.9036,0.9048,0.9031,0.90345,4421299998.0
2009-02-02 15:45:00,0.90345,0.9053,0.90335,0.905,6798699993.0
2009-02-02 16:00:00,0.905,0.90505,0.90375,0.9041,4731299998.0
2009-02-02 16:15:00,0.9041,0.9044,0.90245,0.90305,4732199999.0
2009-02-02 16:30:00,0.90305,0.90425,0.90195,0.90425,5938799994.0
2009-02-02 16:45:00,0.90425,0.90455,0.9037,0.90425,5442700001.0
2009-02-02 17:00:00,0.90425,0.9047,0.9027,0.90335,6657699994.0
2009-02-02 17:15:00,0.90335,0.90365,0.90215,0.9027,5901799998.0
2009-02-02 17:30:00,0.90275,0.90355,0.90215,0.9034,6747599991.0
2009-02-02 17:45:00,0.9034,0.9043,0.90305,0.9041,5510400002.0
2009-02-02 18:00:00,0.9041,0.90415,0.90265,0.90275,5587099994.0
2009-02-02 18:15:00,0.90275,0.90335,0.90225,0.90325,4959800003.0
2009-02-02 18:30:00,0.90325,0.9042,0.9031,0.90405,4348399996.0
2009-02-02 18:45:00,0.90405,0.90415,0.90005,0.90005,4245500000.0
2009-02-02 19:00:00,0.90005,0.9021,0.8993,0.90175,3232000000.0
2009-02-02 19:15:00,0.90175,0.9021,0.90125,0.90165,3932400000.0
2009-02-02 19:30:00,0.90165,0.90305,0.90105,0.9021,5677800000.0
2009-02-02 19:45:00,0.90205,0.90255,0.9017,0.9023,5249000000.0
2009-02-02 20:00:00,0.90235,0.90295,0.9013,0.9016,3835000000.0
2009-02-02 20:15:00,0.90165,0.9022,0.9013,0.90165,2371000000.0
2009-02-02 20:30:00,0.90165,0.90195,0.9008,0.90105,2461200000.0
2009-02-02 20:45:00,0.901,0.90325,0.901,0.9026,5106600002.0
2009-02-02 21:00:00,0.9025,0.9028,0.90095,0.90125,4084600000.0
2009-02-02 21:15:00,0.9012,0.9013,0.89935,0.8997,4416600000.0
2009-02-02 21:30:00,0.8997,0.89995,0.8994,0.8995,3101399999.0
2009-02-02 21:45:00,0.8995,0.89965,0.8987,0.89875,4227900000.0
2009-02-02 22:00:00,0.8987,0.8997,0.8987,0.89965,2322600000.0
2009-02-02 22:15:00,0.89965,0.9,0.8994,0.9,1801800000.0
2009-02-02 22:30:00,0.90005,0.90055,0.8991,0.8997,2829100000.0
2009-02-02 22:45:00,0.8997,0.90005,0.8991,0.89925,1989400000.0
2009-02-02 23:00:00,0.89925,0.90015,0.8992,0.89995,962700000.0
2009-02-02 23:15:00,0.89995,0.9001,0.89945,0.89975,586200000.0
2009-02-02 23:30:00,0.89964,0.9001,0.89921,0.89985,998000000.0
2009-02-02 23:45:00,0.8999,0.90065,0.89925,0.89995,1504500000.0
2009-02-03 00:00:00,0.89995,0.9,0.89885,0.89965,383300000.0
2009-02-03 00:15:00,0.8996,0.90015,0.8995,0.8999,448400000.0
2009-02-03 00:30:00,0.89995,0.9004,0.89915,0.89945,699800000.0
2009-02-03 00:45:00,0.8994,0.9004,0.8994,0.9001,453700000.0
2009-02-03 01:00:00,0.9001,0.9009,0.9001,0.90075,1889200000.0
2009-02-03 01:15:00,0.90075,0.90175,0.9004,0.9016,1105400000.0
2009-02-03 01:30:00,0.90155,0.90185,0.9009,0.9016,1933200000.0
2009-02-03 01:45:00,0.90165,0.9017,0.90075,0.90165,1736800000.0
2009-02-03 02:00:00,0.90165,0.90225,0.9011,0.90175,1983000001.0
2009-02-03 02:15:00,0.9017,0.902,0.90085,0.90135,1695000000.0
2009-02-03 02:30:00,0.90135,0.902,0.901,0.9013,2054200000.0
2009-02-03 02:45:00,0.9013,0.9027,0.90115,0.9023,2198400000.0
2009-02-03 03:00:00,0.9023,0.9042,0.902,0.90365,3227400000.0
2009-02-03 03:15:00,0.90365,0.90365,0.9024,0.90255,4033600000.0
2009-02-03 03:30:00,0.9025,0.9032,0.90185,0.9024,3494200000.0
2009-02-03 03:45:00,0.90235,0.90255,0.9015,0.90225,3019200000.0
2009-02-03 04:00:00,0.90225,0.90465,0.90215,0.90425,3692900000.0
2009-02-03 04:15:00,0.9043,0.9046,0.9022,0.9042,4496800000.0
2009-02-03 04:30:00,0.9042,0.9048,0.90305,0.9037,4067200000.0
2009-02-03 04:45:00,0.9038,0.90425,0.9036,0.9042,2454200000.0
2009-02-03 05:00:00,0.90415,0.9043,0.90345,0.90405,1762400000.0
2009-02-03 05:15:00,0.90405,0.90415,0.9033,0.9038,1624800000.0
2009-02-03 05:30:00,0.90385,0.9049,0.9033,0.9036,4724399999.0
2009-02-03 05:45:00,0.90365,0.90495,0.9032,0.9042,4629800001.0
2009-02-03 06:00:00,0.9042,0.90605,0.90385,0.9053,3863199999.0
2009-02-03 06:15:00,0.9053,0.9059,0.9045,0.90475,2570599998.0
2009-02-03 06:30:00,0.90475,0.9052,0.90355,0.9041,3666000000.0
2009-02-03 06:45:00,0.9041,0.9043,0.9036,0.90412,1897200000.0
2009-02-03 07:00:00,0.90405,0.9047,0.90395,0.9043,2132200000.0
2009-02-03 07:15:00,0.9043,0.90495,0.90345,0.9042,2683800000.0
2009-02-03 07:30:00,0.9042,0.90485,0.90385,0.90445,4658000002.0
2009-02-03 07:45:00,0.9044,0.9053,0.90415,0.90505,3620000002.0
2009-02-03 08:00:00,0.9051,0.90515,0.9042,0.9044,2105200000.0
2009-02-03 08:15:00,0.9044,0.90475,0.904,0.90445,2492200000.0
2009-02-03 08:30:00,0.90445,0.90565,0.90405,0.9045,3568000000.0
2009-02-03 08:45:00,0.9045,0.90485,0.904,0.9045,3323600003.0
2009-02-03 09:00:00,0.9045,0.9046,0.9032,0.90415,4248199999.0
2009-02-03 09:15:00,0.90425,0.90585,0.904,0.9055,5142600001.0
2009-02-03 09:30:00,0.9055,0.906,0.904,0.90415,5519399998.0
2009-02-03 09:45:00,0.9042,0.9042,0.90235,0.9029,7866600021.0
2009-02-03 10:00:00,0.90295,0.9031,0.9003,0.90065,6460500003.0
2009-02-03 10:15:00,0.9006,0.90195,0.9006,0.90125,6399799993.0
2009-02-03 10:30:00,0.90125,0.9019,0.90095,0.9011,8070799963.0
2009-02-03 10:45:00,0.9011,0.90165,0.90025,0.9012,5937199995.0
2009-02-03 11:00:00,0.90115,0.90275,0.9009,0.9025,6249599971.0
2009-02-03 11:15:00,0.9025,0.90255,0.9009,0.90095,6364099990.0
2009-02-03 11:30:00,0.90095,0.9019,0.9006,0.9009,6251599984.0
2009-02-03 11:45:00,0.901,0.9031,0.90075,0.9024,7222799998.0
2009-02-03 12:00:00,0.9024,0.9049,0.902,0.9043,6735300001.0
2009-02-03 12:15:00,0.9043,0.9055,0.904,0.9046,5545400002.0
2009-02-03 12:30:00,0.9046,0.90555,0.9038,0.9039,4858899996.0
2009-02-03 12:45:00,0.9039,0.9043,0.90245,0.90265,7941300000.0
2009-02-03 13:00:00,0.90265,0.90495,0.90245,0.90445,5765400007.0
2009-02-03 13:15:00,0.90445,0.90475,0.90245,0.903,8826499985.0
2009-02-03 13:30:00,0.903,0.9038,0.90245,0.9035,4858499998.0
2009-02-03 13:45:00,0.9035,0.90455,0.9028,0.90295,5992400000.0
2009-02-03 14:00:00,0.90295,0.90325,0.9017,0.9031,7189099997.0
2009-02-03 14:15:00,0.9031,0.9033,0.90245,0.9025,3580599994.0
2009-02-03 14:30:00,0.9025,0.90325,0.902,0.9028,6952599992.0
2009-02-03 14:45:00,0.9028,0.9032,0.90265,0.90275,4987399990.0
2009-02-03 15:00:00,0.90275,0.90305,0.90265,0.90295,6559999996.0
2009-02-03 15:15:00,0.90295,0.90515,0.90275,0.90495,7823399993.0
2009-02-03 15:30:00,0.9049,0.90595,0.90455,0.90595,10444799995.0
2009-02-03 15:45:00,0.90595,0.9083,0.90595,0.9079,10056199984.0
2009-02-03 16:00:00,0.90795,0.90795,0.90565,0.9062,13059999957.0
2009-02-03 16:15:00,0.9062,0.9063,0.9015,0.90215,11127300003.0
2009-02-03 16:30:00,0.90215,0.9033,0.90215,0.90315,8280999998.0
2009-02-03 16:45:00,0.90325,0.9037,0.90195,0.90225,10202999997.0
2009-02-03 17:00:00,0.90225,0.90355,0.9019,0.9034,9384800011.0
2009-02-03 17:15:00,0.9034,0.90435,0.9023,0.9042,8762699994.0
2009-02-03 17:30:00,0.9042,0.90505,0.90355,0.90455,7296599997.0
2009-02-03 17:45:00,0.90455,0.90475,0.9032,0.90335,8768299988.0
2009-02-03 18:00:00,0.90335,0.9039,0.90255,0.9037,8570599995.0
2009-02-03 18:15:00,0.9037,0.90455,0.9018,0.90235,9345399993.0
2009-02-03 18:30:00,0.9024,0.90555,0.90215,0.90535,8158099998.0
2009-02-03 18:45:00,0.90525,0.9056,0.9028,0.9039,6123500004.0
2009-02-03 19:00:00,0.9039,0.9039,0.9029,0.90315,3745799999.0
2009-02-03 19:15:00,0.90315,0.9032,0.90175,0.9018,3810199999.0
2009-02-03 19:30:00,0.90185,0.9024,0.90145,0.9016,3866000001.0
2009-02-03 19:45:00,0.90155,0.9034,0.9015,0.9026,5589799999.0
2009-02-03 20:00:00,0.9026,0.90355,0.9024,0.90255,2305000001.0
2009-02-03 20:15:00,0.9026,0.9035,0.90205,0.90265,3374700000.0
2009-02-03 20:30:00,0.90265,0.903,0.90155,0.90155,2690400000.0
2009-02-03 20:45:00,0.90155,0.902,0.9005,0.9006,2745100000.0
2009-02-03 21:00:00,0.9006,0.90215,0.90055,0.90215,3798600000.0
2009-02-03 21:15:00,0.90215,0.90355,0.9021,0.9024,5510400003.0
2009-02-03 21:30:00,0.90245,0.903,0.9014,0.9014,4781800000.0
2009-02-03 21:45:00,0.90135,0.902,0.90095,0.902,3420799999.0
2009-02-03 22:00:00,0.90195,0.9023,0.9017,0.9019,2416800000.0
2009-02-03 22:15:00,0.9019,0.9022,0.90065,0.90065,3650399999.0
2009-02-03 22:30:00,0.9007,0.9017,0.90025,0.90145,3600200000.0
2009-02-03 22:45:00,0.90145,0.9017,0.9012,0.90135,1276400000.0
2009-02-03 23:00:00,0.90135,0.9018,0.9013,0.90145,1097600000.0
2009-02-03 23:15:00,0.9015,0.90215,0.9013,0.90195,1491200000.0
2009-02-03 23:30:00,0.9019,0.9022,0.901,0.90115,1559400000.0
2009-02-03 23:45:00,0.90115,0.902,0.9009,0.90165,1316800000.0
2009-02-04 00:00:00,0.9016,0.902,0.90085,0.9015,945900000.0
2009-02-04 00:15:00,0.90145,0.90165,0.9011,0.90115,1159000000.0
2009-02-04 00:30:00,0.90115,0.9021,0.9005,0.90105,1323600000.0
2009-02-04 00:45:00,0.90105,0.902,0.9003,0.90175,1392600000.0
2009-02-04 01:00:00,0.9017,0.9022,0.9013,0.90185,1259000000.0
2009-02-04 01:15:00,0.90186,0.9021,0.9015,0.90185,1877600000.0
2009-02-04 01:30:00,0.90185,0.90185,0.90085,0.90145,2415600000.0
2009-02-04 01:45:00,0.90145,0.90215,0.9008,0.9013,2692999997.0
2009-02-04 02:00:00,0.9013,0.90225,0.90089,0.90175,1869600000.0
2009-02-04 02:15:00,0.90165,0.9022,0.90155,0.9021,1080400000.0
2009-02-04 02:30:00,0.9021,0.9022,0.9007,0.9015,1991600000.0
2009-02-04 02:45:00,0.90145,0.90165,0.90055,0.90115,2408100000.0
2009-02-04 03:00:00,0.9012,0.90185,0.9007,0.9015,3293600000.0
2009-02-04 03:15:00,0.9015,0.90255,0.9015,0.90175,2074600000.0
2009-02-04 03:30:00,0.9017,0.9024,0.9016,0.90225,1347000000.0
2009-02-04 03:45:00,0.90225,0.903,0.9016,0.9026,3654600000.0
2009-02-04 04:00:00,0.9026,0.90295,0.90235,0.90245,4028999999.0
2009-02-04 04:15:00,0.9024,0.90335,0.90205,0.9033,3962800000.0
2009-02-04 04:30:00,0.90325,0.9036,0.90265,0.9035,2878400000.0
2009-02-04 04:45:00,0.9035,0.9045,0.903,0.904,3530000000.0
2009-02-04 05:00:00,0.90405,0.90405,0.903,0.9033,2822200000.0
2009-02-04 05:15:00,0.90325,0.9041,0.9031,0.90345,2522000001.0
2009-02-04 05:30:00,0.90345,0.9044,0.90325,0.90395,2479200000.0
2009-02-04 05:45:00,0.90395,0.9044,0.90355,0.9037,1675600000.0
2009-02-04 06:00:00,0.9037,0.90435,0.9036,0.9041,1582200000.0
2009-02-04 06:15:00,0.90405,0.90405,0.9034,0.90345,1381000000.0
2009-02-04 06:30:00,0.9035,0.90355,0.9031,0.9031,865800000.0
2009-02-04 06:45:00,0.90295,0.90405,0.90295,0.90355,1914400000.0
2009-02-04 07:00:00,0.9035,0.9041,0.903,0.9037,2313800000.0
2009-02-04 07:15:00,0.90365,0.9041,0.90325,0.90355,2503400000.0
2009-02-04 07:30:00,0.9035,0.9039,0.9034,0.9035,2632000000.0
2009-02-04 07:45:00,0.9035,0.9039,0.90315,0.9035,3798000004.0
2009-02-04 08:00:00,0.9034,0.90395,0.9031,0.90315,2493000000.0
2009-02-04 08:15:00,0.90315,0.9033,0.90235,0.903,4859799999.0
2009-02-04 08:30:00,0.90305,0.90425,0.90275,0.9035,5505399997.0
2009-02-04 08:45:00,0.9036,0.9074,0.9031,0.9072,4871400001.0
2009-02-04 09:00:00,0.9072,0.9074,0.9044,0.9056,5647800005.0
2009-02-04 09:15:00,0.9056,0.9074,0.90425,0.9065,4988000000.0
2009-02-04 09:30:00,0.90645,0.90685,0.9044,0.90545,6899400009.0
2009-02-04 09:45:00,0.9055,0.9058,0.9038,0.904,6324899999.0
2009-02-04 10:00:00,0.90395,0.904,0.90115,0.90205,7251999996.0
2009-02-04 10:15:00,0.902,0.90245,0.9014,0.90185,6878600004.0
2009-02-04 10:30:00,0.90185,0.90215,0.9014,0.9017,5780199993.0
2009-02-04 10:45:00,0.90175,0.9022,0.901,0.9012,8004299989.0
2009-02-04 11:00:00,0.9012,0.90135,0.89845,0.89885,5152600000.0
2009-02-04 11:15:00,0.8988,0.8989,0.89765,0.89765,8364599983.0
2009-02-04 11:30:00,0.89765,0.89815,0.89675,0.8979,6424299992.0
2009-02-04 11:45:00,0.8979,0.8989,0.8977,0.8988,7792999981.0
2009-02-04 12:00:00,0.8988,0.9012,0.89855,0.90045,6596399989.0
2009-02-04 12:15:00,0.9004,0.9006,0.899,0.89965,7104199994.0
2009-02-04 12:30:00,0.89965,0.9006,0.8992,0.89925,5549999996.0
2009-02-04 12:45:00,0.89925,0.89935,0.8979,0.8987,5685300008.0
2009-02-04 13:00:00,0.8987,0.8987,0.89635,0.89685,7628599987.0
2009-02-04 13:15:00,0.8969,0.89695,0.8942,0.8951,6668400003.0
2009-02-04 13:30:00,0.8951,0.8954,0.8941,0.89455,7336199994.0
2009-02-04 13:45:00,0.89455,0.89495,0.89425,0.89495,7513100009.0
2009-02-04 14:00:00,0.89495,0.89495,0.89365,0.89375,6484399999.0
2009-02-04 14:15:00,0.89375,0.8939,0.89195,0.89195,5944899996.0
2009-02-04 14:30:00,0.89195,0.8928,0.8896,0.89,7486399994.0
2009-02-04 14:45:00,0.89005,0.8901,0.88885,0.88975,7379299989.0
2009-02-04 15:00:00,0.88975,0.8905,0.88895,0.88965,7624299990.0
2009-02-04 15:15:00,0.8898,0.89095,0.8894,0.8898,8677499984.0
2009-02-04 15:30:00,0.88975,0.88985,0.88825,0.88935,7619099986.0
2009-02-04 15:45:00,0.88935,0.8897,0.8878,0.8897,7421699993.0
2009-02-04 16:00:00,0.88965,0.8901,0.8884,0.8895,6898199987.0
2009-02-04 16:15:00,0.8896,0.89005,0.8889,0.8891,7811399990.0
2009-02-04 16:30:00,0.88915,0.88975,0.88835,0.88885,8765399994.0
2009-02-04 16:45:00,0.8888,0.88985,0.888,0.88845,10011999985.0
2009-02-04 17:00:00,0.8885,0.8891,0.88745,0.88895,9558484777.0
2009-02-04 17:15:00,0.889,0.88905,0.8864,0.88735,10789484765.0
2009-02-04 17:30:00,0.8873,0.88775,0.88555,0.88585,9102199981.0
2009-02-04 17:45:00,0.88595,0.88605,0.8843,0.8855,7620799988.0
2009-02-04 18:00:00,0.88545,0.8861,0.8846,0.8853,9725200002.0
2009-02-04 18:15:00,0.88525,0.8869,0.88495,0.88675,8436799981.0
2009-02-04 18:30:00,0.88675,0.8877,0.88635,0.8876,9051199967.0
2009-02-04 18:45:00,0.8876,0.88985,0.88745,0.8883,8392199997.0
2009-02-04 19:00:00,0.88825,0.88825,0.8865,0.88685,5650599999.0
2009-02-04 19:15:00,0.8868,0.8877,0.88665,0.8874,5535500000.0
2009-02-04 19:30:00,0.8874,0.8879,0.8872,0.88725,3525600001.0
2009-02-04 19:45:00,0.8872,0.88755,0.8865,0.88655,3856200000.0
2009-02-04 20:00:00,0.88655,0.88825,0.8865,0.88815,2660000000.0
2009-02-04 20:15:00,0.88825,0.8887,0.88765,0.8879,3334400000.0
2009-02-04 20:30:00,0.88795,0.88855,0.88775,0.8884,3199800000.0
2009-02-04 20:45:00,0.8884,0.8896,0.88795,0.88865,5798200000.0
2009-02-04 21:00:00,0.8888,0.8892,0.88805,0.889,4401289601.0
2009-02-04 21:15:00,0.8891,0.88925,0.8878,0.8885,2920800000.0
2009-02-04 21:30:00,0.8885,0.88905,0.88775,0.8886,3833900000.0
2009-02-04 21:45:00,0.8886,0.8889,0.888,0.8888,4145800000.0
2009-02-04 22:00:00,0.8888,0.8891,0.88835,0.8889,2651600000.0
2009-02-04 22:15:00,0.8889,0.88915,0.88856,0.88895,1141600000.0
2009-02-04 22:30:00,0.88895,0.88915,0.88845,0.88875,1635000000.0
2009-02-04 22:45:00,0.88875,0.889,0.88815,0.8887,2123600000.0
2009-02-04 23:00:00,0.8887,0.88875,0.88795,0.88825,876000000.0
2009-02-04 23:15:00,0.8883,0.8887,0.88805,0.88825,1076400000.0
2009-02-04 23:30:00,0.88795,0.88835,0.88785,0.88795,1411400000.0
2009-02-04 23:45:00,0.888,0.8883,0.88775,0.8879,1615000000.0
2009-02-05 00:00:00,0.88785,0.8886,0.8877,0.88835,991600000.0
2009-02-05 00:15:00,0.8884,0.88925,0.8881,0.88835,893500000.0
2009-02-05 00:30:00,0.8882,0.88895,0.88815,0.8884,932200000.0
2009-02-05 00:45:00,0.8884,0.88885,0.8876,0.88845,1107800000.0
2009-02-05 01:00:00,0.8885,0.8886,0.8877,0.8882,697600000.0
2009-02-05 01:15:00,0.8882,0.8892,0.8881,0.88885,1311446400.0
2009-02-05 01:30:00,0.88885,0.8891,0.88835,0.8891,364700000.0
2009-02-05 01:45:00,0.8891,0.88925,0.88815,0.88895,1286800000.0
2009-02-05 02:00:00,0.88895,0.88925,0.88805,0.8885,1672900000.0
2009-02-05 02:15:00,0.8885,0.8888,0.88795,0.88825,1841199999.0
2009-02-05 02:30:00,0.88825,0.8886,0.88805,0.8882,2083000000.0
2009-02-05 02:45:00,0.8882,0.88845,0.88695,0.8878,2446100000.0
2009-02-05 03:00:00,0.8878,0.8895,0.8877,0.8893,3459900000.0
2009-02-05 03:15:00,0.8893,0.88975,0.8891,0.88925,1978300000.0
2009-02-05 03:30:00,0.88925,0.88985,0.889,0.8894,1987900000.0
2009-02-05 03:45:00,0.8894,0.8898,0.88855,0.88865,3558599997.0
2009-02-05 04:00:00,0.88865,0.889,0.8885,0.88877,1157600000.0
2009-02-05 04:15:00,0.8887,0.8889,0.88845,0.8886,1153400000.0
2009-02-05 04:30:00,0.8886,0.8897,0.88855,0.8896,2682200000.0
2009-02-05 04:45:00,0.8896,0.8898,0.889,0.88975,1390800000.0
2009-02-05 05:00:00,0.88975,0.88975,0.88805,0.8894,1645600000.0
2009-02-05 05:15:00,0.8894,0.88945,0.8889,0.889,1243000000.0
2009-02-05 05:30:00,0.88905,0.8895,0.8882,0.8886,3010000000.0
2009-02-05 05:45:00,0.8886,0.8896,0.88855,0.88935,1909200000.0
2009-02-05 06:00:00,0.8893,0.88955,0.88895,0.889,1393600000.0
2009-02-05 06:15:00,0.889,0.88945,0.8887,0.8888,2720000000.0
2009-02-05 06:30:00,0.8888,0.889,0.88815,0.8888,2259100000.0
2009-02-05 06:45:00,0.8888,0.8893,0.88825,0.8884,2075000000.0
2009-02-05 07:00:00,0.8885,0.8887,0.88815,0.8883,1437999998.0
2009-02-05 07:15:00,0.8883,0.8885,0.88805,0.8882,1497400002.0
2009-02-05 07:30:00,0.8883,0.88925,0.88795,0.88915,1442200000.0
2009-02-05 07:45:00,0.8892,0.88955,0.8886,0.88875,1710292800.0
2009-02-05 08:00:00,0.88875,0.8894,0.8886,0.88915,2854600000.0
2009-02-05 08:15:00,0.8892,0.8897,0.8888,0.8893,2306800000.0
2009-02-05 08:30:00,0.8894,0.8896,0.8886,0.8888,2767200000.0
2009-02-05 08:45:00,0.8888,0.889,0.88835,0.88865,1140000001.0
2009-02-05 09:00:00,0.88865,0.89205,0.88865,0.89145,4648100001.0
2009-02-05 09:15:00,0.89145,0.8923,0.8904,0.89125,5032699996.0
2009-02-05 09:30:00,0.89125,0.89295,0.891,0.89185,5110092800.0
2009-02-05 09:45:00,0.8918,0.8924,0.8914,0.8915,6203599990.0
2009-02-05 10:00:00,0.8915,0.8917,0.8901,0.89035,6307000003.0
2009-02-05 10:15:00,0.89035,0.89075,0.88925,0.89,10157799986.0
2009-02-05 10:30:00,0.8899,0.8909,0.8898,0.8905,8829599987.0
2009-02-05 10:45:00,0.8905,0.8909,0.88855,0.88855,5444199984.0
2009-02-05 11:00:00,0.8887,0.8893,0.8875,0.8893,5726499994.0
2009-02-05 11:15:00,0.8893,0.88965,0.8866,0.88755,8038499996.0
2009-02-05 11:30:00,0.88755,0.8891,0.8873,0.88855,8281600000.0
2009-02-05 11:45:00,0.88865,0.88945,0.8882,0.8885,7273199994.0
2009-02-05 12:00:00,0.8885,0.88945,0.88645,0.88675,5992599996.0
2009-02-05 12:15:00,0.88675,0.8876,0.88555,0.88685,8599899981.0
2009-02-05 12:30:00,0.88685,0.88815,0.8862,0.8872,8636099987.0
2009-02-05 12:45:00,0.8872,0.8872,0.88475,0.8855,8916800003.0
2009-02-05 13:00:00,0.8855,0.8864,0.885,0.88605,8873500020.0
2009-02-05 13:15:00,0.88605,0.8867,0.8848,0.8867,6607900031.0
2009-02-05 13:30:00,0.88675,0.88795,0.88635,0.8876,5189699998.0
2009-02-05 13:45:00,0.8876,0.888,0.88605,0.8864,5812500014.0
2009-02-05 14:00:00,0.8864,0.8883,0.8812,0.8815,6525600004.0
2009-02-05 14:15:00,0.88155,0.88155,0.87825,0.88015,5234799999.0
2009-02-05 14:30:00,0.88015,0.88135,0.8788,0.88125,5101100002.0
2009-02-05 14:45:00,0.88125,0.88175,0.87725,0.8783,5444600005.0
2009-02-05 15:00:00,0.8784,0.8786,0.8772,0.87785,4616799998.0
2009-02-05 15:15:00,0.8778,0.878,0.8765,0.877,5877299994.0
2009-02-05 15:30:00,0.877,0.8781,0.87575,0.8781,6831700031.0
2009-02-05 15:45:00,0.8781,0.88025,0.8769,0.87735,7609299988.0
2009-02-05 16:00:00,0.8773,0.8774,0.87645,0.8766,5839200012.0
2009-02-05 16:15:00,0.8766,0.8766,0.8741,0.87575,7365100015.0
2009-02-05 16:30:00,0.87575,0.8758,0.874,0.8747,6462400005.0
2009-02-05 16:45:00,0.8747,0.875,0.87345,0.87415,7613199981.0
2009-02-05 17:00:00,0.87415,0.87415,0.87315,0.87375,6578599964.0
2009-02-05 17:15:00,0.87385,0.8743,0.87325,0.87355,6746500004.0
2009-02-05 17:30:00,0.87355,0.8754,0.87345,0.87535,8401700017.0
2009-02-05 17:45:00,0.8753,0.87835,0.8752,0.87755,7133700003.0
2009-02-05 18:00:00,0.8775,0.87805,0.8765,0.87715,7866099996.0
2009-02-05 18:15:00,0.87715,0.87735,0.87525,0.87555,7205145604.0
2009-02-05 18:30:00,0.87555,0.8767,0.8745,0.8757,7752568406.0
2009-02-05 18:45:00,0.87585,0.8778,0.875,0.87745,6389399999.0
2009-02-05 19:00:00,0.87735,0.8785,0.87605,0.8766,5087700001.0
2009-02-05 19:15:00,0.8766,0.8776,0.8753,0.87665,4545945600.0
2009-02-05 19:30:00,0.87665,0.8776,0.87605,0.87685,4312600000.0
2009-02-05 19:45:00,0.87685,0.87875,0.8767,0.87875,3739600000.0
2009-02-05 20:00:00,0.8788,0.87965,0.8781,0.8783,2313900000.0
2009-02-05 20:15:00,0.8783,0.87845,0.87745,0.8778,2631500000.0
2009-02-05 20:30:00,0.8778,0.87795,0.87725,0.87735,3078800000.0
2009-02-05 20:45:00,0.87735,0.8774,0.8765,0.87675,3277000000.0
2009-02-05 21:00:00,0.8767,0.87685,0.8753,0.8758,3038100000.0
2009-02-05 21:15:00,0.87575,0.8759,0.87475,0.875,2937000000.0
2009-02-05 21:30:00,0.875,0.8757,0.8748,0.87535,3813600004.0
2009-02-05 21:45:00,0.87545,0.8755,0.874,0.8741,3046800000.0
2009-02-05 22:00:00,0.8741,0.8753,0.87405,0.87475,3018700000.0
2009-02-05 22:15:00,0.8747,0.87525,0.87465,0.8751,2459700000.0
2009-02-05 22:30:00,0.87515,0.8753,0.8745,0.87505,2692400000.0
2009-02-05 22:45:00,0.87505,0.87515,0.87415,0.8745,2022200000.0
2009-02-05 23:00:00,0.87445,0.87505,0.8741,0.87435,2193000000.0
2009-02-05 23:15:00,0.87435,0.87485,0.87425,0.8746,1186600000.0
2009-02-05 23:30:00,0.8746,0.8751,0.87445,0.875,1383400000.0
2009-02-05 23:45:00,0.875,0.8755,0.87495,0.87525,1456600000.0
2009-02-06 00:00:00,0.87525,0.87525,0.87375,0.87415,880800000.0
2009-02-06 00:15:00,0.8741,0.8751,0.8739,0.8747,1501400000.0
2009-02-06 00:30:00,0.87475,0.87515,0.87393,0.8743,1791000000.0
2009-02-06 00:45:00,0.87435,0.8745,0.8736,0.87395,1091200000.0
2009-02-06 01:00:00,0.87395,0.87465,0.87365,0.87415,2345400000.0
2009-02-06 01:15:00,0.87415,0.8747,0.8738,0.87415,1866000000.0
2009-02-06 01:30:00,0.87415,0.87445,0.87375,0.87405,2154200000.0
2009-02-06 01:45:00,0.87405,0.8745,0.8739,0.87415,1246400001.0
2009-02-06 02:00:00,0.8742,0.8751,0.8737,0.87485,2426200001.0
2009-02-06 02:15:00,0.87485,0.8752,0.87435,0.87485,2026900000.0
2009-02-06 02:30:00,0.8749,0.87545,0.87425,0.8753,2483600000.0
2009-02-06 02:45:00,0.8753,0.87535,0.87435,0.8746,2618800000.0
2009-02-06 03:00:00,0.87455,0.8747,0.87415,0.8745,1763600000.0
2009-02-06 03:15:00,0.8745,0.8748,0.87425,0.8744,2130000000.0
2009-02-06 03:30:00,0.8742,0.87485,0.8741,0.8744,1950000000.0
2009-02-06 03:45:00,0.8744,0.8749,0.87415,0.8745,1507400000.0
2009-02-06 04:00:00,0.8745,0.8753,0.87445,0.87479,1977200000.0
2009-02-06 04:15:00,0.87475,0.87505,0.8746,0.8747,2054200000.0
2009-02-06 04:30:00,0.8747,0.87525,0.8745,0.8747,1162000000.0
2009-02-06 04:45:00,0.87475,0.87505,0.8741,0.87425,2943800000.0
2009-02-06 05:00:00,0.8744,0.8751,0.8744,0.8746,2351800000.0
2009-02-06 05:15:00,0.8746,0.875,0.87411,0.8749,1711600000.0
2009-02-06 05:30:00,0.875,0.8753,0.8747,0.8748,1980500000.0
2009-02-06 05:45:00,0.8748,0.8751,0.8745,0.87465,2059599999.0
2009-02-06 06:00:00,0.87465,0.8747,0.87411,0.8742,1428800000.0
2009-02-06 06:15:00,0.8744,0.8751,0.87435,0.87505,1383000000.0
2009-02-06 06:30:00,0.87505,0.8754,0.87474,0.8749,1484600000.0
2009-02-06 06:45:00,0.8749,0.8753,0.87455,0.8753,1867800000.0
2009-02-06 07:00:00,0.87525,0.8754,0.87435,0.8746,2411600000.0
2009-02-06 07:15:00,0.8746,0.8747,0.87395,0.87405,1941800000.0
2009-02-06 07:30:00,0.87405,0.8741,0.87308,0.87332,1867400001.0
2009-02-06 07:45:00,0.87327,0.8748,0.87315,0.8745,2565800000.0
2009-02-06 08:00:00,0.8745,0.8747,0.8735,0.8735,3053600001.0
2009-02-06 08:15:00,0.8736,0.874,0.8735,0.8739,2131599999.0
2009-02-06 08:30:00,0.8739,0.87405,0.8737,0.87385,2232400000.0
2009-02-06 08:45:00,0.87385,0.87435,0.873,0.87305,4406700009.0
2009-02-06 09:00:00,0.8731,0.87325,0.8704,0.87085,5521000006.0
2009-02-06 09:15:00,0.8709,0.87165,0.86805,0.8682,6458900008.0
2009-02-06 09:30:00,0.86825,0.8709,0.86825,0.86925,6465400005.0
2009-02-06 09:45:00,0.86925,0.86935,0.86625,0.86655,7277600010.0
2009-02-06 10:00:00,0.86655,0.8688,0.86625,0.86835,6454600008.0
2009-02-06 10:15:00,0.86825,0.86835,0.8668,0.8678,8951800015.0
2009-02-06 10:30:00,0.86785,0.86995,0.8667,0.8696,7979900005.0
2009-02-06 10:45:00,0.8696,0.87025,0.86905,0.8696,6502900011.0
2009-02-06 11:00:00,0.8696,0.86975,0.8678,0.86855,3713475004.0
2009-02-06 11:15:00,0.86855,0.8727,0.86855,0.87265,9212355826.0
2009-02-06 11:30:00,0.87265,0.87415,0.87215,0.8735,11452100004.0
2009-02-06 11:45:00,0.8736,0.8746,0.8734,0.8738,7369200010.0
2009-02-06 12:00:00,0.8738,0.8738,0.87195,0.87195,7751600018.0
2009-02-06 12:15:00,0.87195,0.87305,0.8716,0.87205,6673200045.0
2009-02-06 12:30:00,0.87205,0.8723,0.87065,0.8707,9467800010.0
2009-02-06 12:45:00,0.8708,0.8728,0.8707,0.87265,7098400000.0
2009-02-06 13:00:00,0.8726,0.87385,0.87225,0.87355,9584800022.0
2009-02-06 13:15:00,0.87355,0.87375,0.8728,0.87325,6481999994.0
2009-02-06 13:30:00,0.87325,0.8734,0.8727,0.87315,7915299985.0
2009-02-06 13:45:00,0.87315,0.8734,0.8728,0.8729,6788999999.0
2009-02-06 14:00:00,0.8729,0.8743,0.8728,0.87395,7912399991.0
2009-02-06 14:15:00,0.874,0.87425,0.87335,0.87375,3877200000.0
2009-02-06 14:30:00,0.87375,0.87425,0.8729,0.8735,4914199997.0
2009-02-06 14:45:00,0.8735,0.87355,0.8726,0.87265,5089000008.0
2009-02-06 15:00:00,0.87285,0.87285,0.87055,0.8707,7877400012.0
2009-02-06 15:15:00,0.8707,0.872,0.87065,0.8718,6769400021.0
2009-02-06 15:30:00,0.8718,0.8742,0.87065,0.87385,6317600001.0
2009-02-06 15:45:00,0.8738,0.87485,0.87295,0.8735,9188900045.0
2009-02-06 16:00:00,0.8735,0.87735,0.8731,0.87735,8679200023.0
2009-02-06 16:15:00,0.87735,0.8793,0.87675,0.87925,8408800030.0
2009-02-06 16:30:00,0.8792,0.8793,0.87785,0.87795,7746400023.0
2009-02-06 16:45:00,0.87795,0.878,0.87545,0.87565,7796000006.0
2009-02-06 17:00:00,0.87565,0.8766,0.87475,0.87505,6865200005.0
2009-02-06 17:15:00,0.87505,0.8758,0.8735,0.87375,5690200000.0
2009-02-06 17:30:00,0.87375,0.87435,0.87175,0.8723,5599899998.0
2009-02-06 17:45:00,0.87235,0.8729,0.8716,0.872,5851800004.0
2009-02-06 18:00:00,0.87195,0.874,0.8718,0.8735,8478800000.0
2009-02-06 18:15:00,0.8735,0.8735,0.8708,0.87215,5819099998.0
2009-02-06 18:30:00,0.87225,0.87275,0.8707,0.8716,5816200005.0
2009-02-06 18:45:00,0.8716,0.8723,0.87105,0.87145,4956700001.0
2009-02-06 19:00:00,0.87145,0.8729,0.8714,0.87255,4565599998.0
2009-02-06 19:15:00,0.8725,0.8729,0.87185,0.8727,4194500000.0
2009-02-06 19:30:00,0.8727,0.8731,0.8719,0.87235,5616999998.0
2009-02-06 19:45:00,0.87245,0.873,0.8716,0.87235,4252300000.0
2009-02-06 20:00:00,0.87235,0.8731,0.8721,0.8729,4058200001.0
2009-02-06 20:15:00,0.87295,0.8735,0.8725,0.8735,4827599998.0
2009-02-06 20:30:00,0.8735,0.875,0.8727,0.87435,4617200001.0
2009-02-06 20:45:00,0.8744,0.87705,0.87435,0.87705,3749900000.0
2009-02-06 21:00:00,0.877,0.877,0.8758,0.87655,3593700001.0
2009-02-06 21:15:00,0.8765,0.8765,0.87545,0.87605,3972399997.0
2009-02-06 21:30:00,0.8761,0.8763,0.875,0.87535,5593599999.0
2009-02-06 21:45:00,0.87535,0.87555,0.8743,0.87435,4200199999.0
2009-02-06 22:00:00,0.87435,0.8747,0.87395,0.87415,4096000002.0
2009-02-06 22:15:00,0.87415,0.8742,0.87305,0.87395,2884399999.0
2009-02-06 22:30:00,0.87395,0.87435,0.8736,0.8737,2274400000.0
2009-02-06 22:45:00,0.87375,0.87425,0.87265,0.8728,1987200000.0
2009-02-06 23:00:00,0.8728,0.8735,0.8728,0.87325,1330400000.0
2009-02-06 23:15:00,0.87325,0.87415,0.87315,0.8738,1455400000.0
2009-02-06 23:30:00,0.8738,0.8749,0.8738,0.8747,1333200000.0
2009-02-06 23:45:00,0.8747,0.875,0.8741,0.8748,1002600000.0
2009-02-09 00:00:00,0.87629,0.87667,0.87586,0.87612,2276200000.0
2009-02-09 00:15:00,0.87636,0.87645,0.87578,0.87625,1791600000.0
2009-02-09 00:30:00,0.87625,0.87649,0.87562,0.87649,1732400000.0
2009-02-09 00:45:00,0.8763,0.87652,0.8754,0.8755,1235200000.0
2009-02-09 01:00:00,0.8755,0.87555,0.87205,0.8724,2565400000.0
2009-02-09 01:15:00,0.8726,0.8736,0.8724,0.87345,2492800000.0
2009-02-09 01:30:00,0.87345,0.87445,0.8728,0.874,2044200000.0
2009-02-09 01:45:00,0.874,0.8745,0.874,0.8745,777200000.0
2009-02-09 02:00:00,0.87435,0.87525,0.8735,0.87365,3234599998.0
2009-02-09 02:15:00,0.87365,0.87395,0.87266,0.87315,3504399999.0
2009-02-09 02:30:00,0.87315,0.8741,0.87285,0.87395,2090200002.0
2009-02-09 02:45:00,0.87405,0.87425,0.8733,0.87425,2226400000.0
2009-02-09 03:00:00,0.87425,0.87485,0.87395,0.87405,2639400000.0
2009-02-09 03:15:00,0.8741,0.8749,0.87385,0.87475,3362200000.0
2009-02-09 03:30:00,0.87475,0.8752,0.87405,0.8749,2645799999.0
2009-02-09 03:45:00,0.875,0.87665,0.87485,0.8756,4136799997.0
2009-02-09 04:00:00,0.8756,0.8756,0.8738,0.87475,2558499997.0
2009-02-09 04:15:00,0.87475,0.8764,0.8745,0.87585,3296000005.0
2009-02-09 04:30:00,0.87585,0.87635,0.8753,0.87565,2989600000.0
2009-02-09 04:45:00,0.87565,0.8765,0.87485,0.87615,2915600000.0
2009-02-09 05:00:00,0.87615,0.87665,0.8761,0.87615,2193200000.0
2009-02-09 05:15:00,0.87605,0.87695,0.87595,0.87615,2299600000.0
2009-02-09 05:30:00,0.87615,0.87765,0.8761,0.87665,1628800002.0
2009-02-09 05:45:00,0.8767,0.8774,0.87605,0.87685,2559000000.0
2009-02-09 06:00:00,0.8769,0.8773,0.8764,0.8771,2079200000.0
2009-02-09 06:15:00,0.8771,0.8773,0.87676,0.87705,1449600000.0
2009-02-09 06:30:00,0.87705,0.8775,0.87655,0.87705,2609600001.0
2009-02-09 06:45:00,0.87705,0.8774,0.8768,0.87705,971000001.0
2009-02-09 07:00:00,0.8771,0.8772,0.8766,0.8767,2049400000.0
2009-02-09 07:15:00,0.8767,0.87715,0.8766,0.8768,2907999998.0
2009-02-09 07:30:00,0.8768,0.8775,0.8767,0.8774,2822000000.0
2009-02-09 07:45:00,0.8774,0.87765,0.87695,0.87725,2477600000.0
2009-02-09 08:00:00,0.87725,0.87735,0.8758,0.87625,5055900001.0
2009-02-09 08:15:00,0.87625,0.8763,0.8751,0.87555,3212000000.0
2009-02-09 08:30:00,0.87555,0.8757,0.8738,0.8751,3928600000.0
2009-02-09 08:45:00,0.8751,0.8751,0.8734,0.8741,3629999999.0
2009-02-09 09:00:00,0.87415,0.87545,0.874,0.87515,4655600000.0
2009-02-09 09:15:00,0.87525,0.8767,0.8749,0.8767,6374299999.0
2009-02-09 09:30:00,0.87655,0.87665,0.87525,0.876,6955800006.0
2009-02-09 09:45:00,0.87605,0.87615,0.8755,0.8756,5071800001.0
2009-02-09 10:00:00,0.8756,0.8759,0.87445,0.87575,8529299995.0
2009-02-09 10:15:00,0.8758,0.8763,0.8751,0.87525,9895299975.0
2009-02-09 10:30:00,0.87525,0.87545,0.8729,0.8739,10984599991.0
2009-02-09 10:45:00,0.8739,0.87405,0.8731,0.8738,8026799959.0
2009-02-09 11:00:00,0.8738,0.8738,0.87165,0.87225,10800800021.0
2009-02-09 11:15:00,0.87225,0.87245,0.87025,0.87075,10954300005.0
2009-02-09 11:30:00,0.87075,0.87215,0.87045,0.87195,7915399969.0
2009-02-09 11:45:00,0.87195,0.87205,0.87,0.8714,9919699997.0
2009-02-09 12:00:00,0.8714,0.87185,0.8708,0.8711,9172100008.0
2009-02-09 12:15:00,0.8711,0.8719,0.8709,0.8714,7364999998.0
2009-02-09 12:30:00,0.8715,0.872,0.87095,0.87125,5103999991.0
2009-02-09 12:45:00,0.87125,0.8714,0.8705,0.87065,5659299999.0
2009-02-09 13:00:00,0.87065,0.87095,0.86825,0.86835,10676899997.0
2009-02-09 13:15:00,0.8684,0.8701,0.8684,0.8698,6462299994.0
2009-02-09 13:30:00,0.86975,0.86985,0.8679,0.8682,9302999977.0
2009-02-09 13:45:00,0.8682,0.8694,0.8682,0.8691,9238799985.0
2009-02-09 14:00:00,0.86905,0.8706,0.86905,0.8694,8881199972.0
2009-02-09 14:15:00,0.8694,0.87065,0.8694,0.8704,7695799989.0
2009-02-09 14:30:00,0.87035,0.8732,0.87035,0.8729,9626199987.0
2009-02-09 14:45:00,0.8729,0.8742,0.8712,0.872,12226500003.0
2009-02-09 15:00:00,0.87205,0.8721,0.8702,0.87095,13047599987.0
2009-02-09 15:15:00,0.8709,0.87255,0.8696,0.8703,11753099995.0
2009-02-09 15:30:00,0.8703,0.8718,0.8701,0.87155,9603800012.0
2009-02-09 15:45:00,0.87155,0.87155,0.8699,0.87135,9093599997.0
2009-02-09 16:00:00,0.87125,0.8744,0.87095,0.87415,15460200027.0
2009-02-09 16:15:00,0.87415,0.87525,0.8738,0.87435,12560800021.0
2009-02-09 16:30:00,0.87435,0.8753,0.87315,0.8738,12635200015.0
2009-02-09 16:45:00,0.8738,0.8742,0.87335,0.8735,8900300007.0
2009-02-09 17:00:00,0.87345,0.8743,0.87325,0.87365,10734400025.0
2009-02-09 17:15:00,0.87365,0.8763,0.87335,0.8763,10607999995.0
2009-02-09 17:30:00,0.8763,0.8778,0.87595,0.8773,12656500028.0
2009-02-09 17:45:00,0.87725,0.87755,0.87625,0.87625,12128500036.0
2009-02-09 18:00:00,0.87625,0.87655,0.8722,0.87225,12337700019.0
2009-02-09 18:15:00,0.8722,0.8739,0.8721,0.8738,9601579970.0
2009-02-09 18:30:00,0.8738,0.8753,0.8737,0.87395,8093200000.0
2009-02-09 18:45:00,0.874,0.8756,0.87395,0.8748,7768480013.0
2009-02-09 19:00:00,0.8748,0.8748,0.87385,0.8748,4112980000.0
2009-02-09 19:15:00,0.87475,0.87495,0.87325,0.87325,5088940001.0
2009-02-09 19:30:00,0.87325,0.87415,0.8727,0.87335,5799120004.0
2009-02-09 19:45:00,0.87335,0.87375,0.87265,0.87345,4566400000.0
2009-02-09 20:00:00,0.87345,0.87385,0.87265,0.87355,4021200001.0
2009-02-09 20:15:00,0.8735,0.87365,0.8718,0.8718,4398140002.0
2009-02-09 20:30:00,0.87185,0.873,0.8717,0.87275,4528620000.0
2009-02-09 20:45:00,0.87275,0.8732,0.8722,0.8723,5141840000.0
2009-02-09 21:00:00,0.87225,0.8728,0.87225,0.87255,3634800000.0
2009-02-09 21:15:00,0.87255,0.8733,0.87235,0.87275,3935520001.0
2009-02-09 21:30:00,0.8727,0.8734,0.8726,0.8729,4802999999.0
2009-02-09 21:45:00,0.87295,0.8734,0.8725,0.8728,4883600005.0
2009-02-09 22:00:00,0.8728,0.8736,0.8725,0.87335,4325400012.0
2009-02-09 22:15:00,0.8734,0.87385,0.8728,0.87385,5050499997.0
2009-02-09 22:30:00,0.87385,0.8739,0.8725,0.87285,3944700000.0
2009-02-09 22:45:00,0.8729,0.873,0.8724,0.8726,1981000000.0
2009-02-09 23:00:00,0.87255,0.8729,0.8725,0.8727,1407000000.0
2009-02-09 23:15:00,0.8727,0.873,0.8725,0.8729,1262800000.0
2009-02-09 23:30:00,0.8729,0.8731,0.87245,0.87255,2446600000.0
2009-02-09 23:45:00,0.87255,0.87285,0.87255,0.87255,1433400000.0
2009-02-10 00:00:00,0.8725,0.87275,0.872,0.8723,483400000.0
2009-02-10 00:15:00,0.8723,0.87315,0.8719,0.87235,1257600000.0
2009-02-10 00:30:00,0.87235,0.87275,0.87195,0.8722,766800000.0
2009-02-10 00:45:00,0.87225,0.873,0.87195,0.87275,902200000.0
2009-02-10 01:00:00,0.87265,0.8732,0.8724,0.8725,1321400000.0
2009-02-10 01:15:00,0.8725,0.8731,0.87235,0.87275,1357400000.0
2009-02-10 01:30:00,0.8727,0.8729,0.8718,0.87235,1440800000.0
2009-02-10 01:45:00,0.87235,0.873,0.8716,0.87245,3446600000.0
2009-02-10 02:00:00,0.8725,0.87275,0.872,0.87205,2905600000.0
2009-02-10 02:15:00,0.87205,0.87235,0.87085,0.8711,3942200000.0
2009-02-10 02:30:00,0.87105,0.87125,0.8696,0.86995,3391200000.0
2009-02-10 02:45:00,0.86995,0.87085,0.8699,0.87055,4235399999.0
2009-02-10 03:00:00,0.8706,0.87095,0.86725,0.8675,6711999998.0
2009-02-10 03:15:00,0.8675,0.8683,0.86635,0.867,4258000000.0
2009-02-10 03:30:00,0.867,0.86705,0.86625,0.86695,3854999999.0
2009-02-10 03:45:00,0.86695,0.86895,0.8667,0.86845,4838399997.0
2009-02-10 04:00:00,0.8685,0.86855,0.8677,0.8678,5593399991.0
2009-02-10 04:15:00,0.8678,0.8686,0.866,0.86655,6215299999.0
2009-02-10 04:30:00,0.86665,0.8673,0.8664,0.8665,5481199995.0
2009-02-10 04:45:00,0.86655,0.8675,0.8661,0.8665,4410399996.0
2009-02-10 05:00:00,0.86655,0.86685,0.86605,0.86645,2773399999.0
2009-02-10 05:15:00,0.86645,0.8666,0.8636,0.86425,7747400001.0
2009-02-10 05:30:00,0.8643,0.8656,0.86425,0.8655,5701700005.0
2009-02-10 05:45:00,0.86545,0.86605,0.8649,0.86515,6410400003.0
2009-02-10 06:00:00,0.86515,0.86575,0.86505,0.8653,4280400001.0
2009-02-10 06:15:00,0.8653,0.86575,0.86485,0.8653,3051000003.0
2009-02-10 06:30:00,0.86525,0.86575,0.86365,0.86395,4901199999.0
2009-02-10 06:45:00,0.86395,0.8646,0.86365,0.8645,3540000000.0
2009-02-10 07:00:00,0.8645,0.8655,0.86415,0.86525,4297200000.0
2009-02-10 07:15:00,0.86525,0.8657,0.86515,0.86545,2808799994.0
2009-02-10 07:30:00,0.86545,0.86685,0.8651,0.86615,7487500016.0
2009-02-10 07:45:00,0.86615,0.86695,0.8659,0.86625,6232600005.0
2009-02-10 08:00:00,0.8662,0.86645,0.8653,0.866,5807999995.0
2009-02-10 08:15:00,0.86605,0.86665,0.8657,0.8661,4358399998.0
2009-02-10 08:30:00,0.86605,0.86645,0.8653,0.8657,4078000005.0
2009-02-10 08:45:00,0.8657,0.8666,0.8647,0.86605,3519699999.0
2009-02-10 09:00:00,0.86605,0.86735,0.8658,0.86715,7321199985.0
2009-02-10 09:15:00,0.86715,0.8688,0.86705,0.8682,8738799985.0
2009-02-10 09:30:00,0.8682,0.8683,0.86725,0.86725,9473799957.0
2009-02-10 09:45:00,0.86725,0.8681,0.86645,0.86775,8287399981.0
2009-02-10 10:00:00,0.86765,0.8682,0.86695,0.8679,8561199990.0
2009-02-10 10:15:00,0.8679,0.86895,0.8679,0.86875,10894999967.0
2009-02-10 10:30:00,0.8688,0.8698,0.86855,0.8698,9280999966.0
2009-02-10 10:45:00,0.86985,0.87105,0.8695,0.87055,9595199993.0
2009-02-10 11:00:00,0.87055,0.8729,0.87045,0.8723,10837100002.0
2009-02-10 11:15:00,0.87225,0.87305,0.87165,0.8722,12320200018.0
2009-02-10 11:30:00,0.8721,0.8747,0.8721,0.8739,13529899996.0
2009-02-10 11:45:00,0.8738,0.8739,0.87245,0.8725,12231599975.0
2009-02-10 12:00:00,0.8725,0.8741,0.8723,0.8735,13663299976.0
2009-02-10 12:15:00,0.87355,0.87385,0.87305,0.87375,11512499982.0
2009-02-10 12:30:00,0.87375,0.8757,0.873,0.8748,12550899988.0
2009-02-10 12:45:00,0.87475,0.87595,0.87435,0.87585,10125699998.0
2009-02-10 13:00:00,0.8758,0.876,0.87535,0.87535,6604399987.0
2009-02-10 13:15:00,0.87535,0.87565,0.8747,0.8752,10057700008.0
2009-02-10 13:30:00,0.8752,0.8758,0.8749,0.8755,5939799989.0
2009-02-10 13:45:00,0.8755,0.8766,0.8755,0.8766,5638099989.0
2009-02-10 14:00:00,0.8766,0.87775,0.8762,0.87755,10748599961.0
2009-02-10 14:15:00,0.8776,0.87915,0.87715,0.8773,11322699983.0
2009-02-10 14:30:00,0.87725,0.87735,0.87625,0.87625,8941400018.0
2009-02-10 14:45:00,0.87625,0.87725,0.87625,0.87705,9011800000.0
2009-02-10 15:00:00,0.87705,0.87805,0.8766,0.8769,9957399974.0
2009-02-10 15:15:00,0.87695,0.87735,0.8751,0.87685,11451599968.0
2009-02-10 15:30:00,0.877,0.87795,0.8767,0.87795,12030999976.0
2009-02-10 15:45:00,0.87795,0.87875,0.8776,0.87875,9680399997.0
2009-02-10 16:00:00,0.87875,0.87895,0.87775,0.87835,11457900003.0
2009-02-10 16:15:00,0.87835,0.8784,0.8769,0.8781,9333399997.0
2009-02-10 16:30:00,0.87805,0.8791,0.8777,0.8789,10593400000.0
2009-02-10 16:45:00,0.8789,0.8832,0.87885,0.88235,10199900012.0
2009-02-10 17:00:00,0.8823,0.8833,0.88205,0.8822,10851599995.0
2009-02-10 17:15:00,0.8822,0.8838,0.88175,0.88245,11313799981.0
2009-02-10 17:30:00,0.88245,0.8845,0.88235,0.88375,10789499991.0
2009-02-10 17:45:00,0.88375,0.88865,0.8837,0.8873,10730500004.0
2009-02-10 18:00:00,0.8873,0.8885,0.88645,0.88755,8158499996.0
2009-02-10 18:15:00,0.88755,0.8889,0.8875,0.88865,8457999999.0
2009-02-10 18:30:00,0.8886,0.88885,0.8872,0.8887,8347299998.0
2009-02-10 18:45:00,0.8887,0.889,0.88695,0.8877,8978799996.0
2009-02-10 19:00:00,0.8877,0.88845,0.8872,0.88785,7888799996.0
2009-02-10 19:15:00,0.88785,0.88835,0.88705,0.88745,6787200002.0
2009-02-10 19:30:00,0.88745,0.8876,0.88515,0.88555,7859300006.0
2009-02-10 19:45:00,0.88555,0.88645,0.8852,0.8864,5726100011.0
2009-02-10 20:00:00,0.8864,0.8876,0.88635,0.88675,9760600001.0
2009-02-10 20:15:00,0.88675,0.8876,0.8864,0.88725,9003400016.0
2009-02-10 20:30:00,0.88715,0.8885,0.88705,0.88815,8433900014.0
2009-02-10 20:45:00,0.88815,0.88895,0.88785,0.88875,4683200000.0
2009-02-10 21:00:00,0.88875,0.8898,0.88805,0.88835,6011400000.0
2009-02-10 21:15:00,0.88835,0.88875,0.88715,0.8874,7809300006.0
2009-02-10 21:30:00,0.8874,0.8883,0.88625,0.8882,6562799996.0
2009-02-10 21:45:00,0.8881,0.88875,0.88755,0.88825,6204400000.0
2009-02-10 22:00:00,0.8882,0.88925,0.888,0.8891,3771600000.0
2009-02-10 22:15:00,0.8891,0.88985,0.88835,0.8886,3495900000.0
2009-02-10 22:30:00,0.88855,0.88895,0.8876,0.88805,3855800000.0
2009-02-10 22:45:00,0.88805,0.88825,0.88745,0.88755,3269200005.0
2009-02-10 23:00:00,0.88755,0.88915,0.88745,0.8884,2248000000.0
2009-02-10 23:15:00,0.8884,0.88885,0.8882,0.8884,1683600000.0
2009-02-10 23:30:00,0.8884,0.8887,0.8876,0.8879,1975000000.0
2009-02-10 23:45:00,0.8878,0.88865,0.88745,0.8877,2282600000.0
2009-02-11 00:00:00,0.8877,0.88805,0.88715,0.88785,1713600000.0
2009-02-11 00:15:00,0.88785,0.88805,0.8869,0.88745,1725800000.0
2009-02-11 00:30:00,0.88745,0.8887,0.88715,0.8875,2141400000.0
2009-02-11 00:45:00,0.8875,0.8879,0.88655,0.8874,1889400000.0
2009-02-11 01:00:00,0.88745,0.88785,0.88725,0.8876,3461400001.0
2009-02-11 01:15:00,0.8876,0.8877,0.8868,0.8873,1210600000.0
2009-02-11 01:30:00,0.8873,0.88735,0.8858,0.8861,1694817399.0
2009-02-11 01:45:00,0.8861,0.8868,0.8859,0.8868,1483000000.0
2009-02-11 02:00:00,0.88675,0.88775,0.88635,0.8876,2257699998.0
2009-02-11 02:15:00,0.8876,0.88835,0.887,0.88815,2333400002.0
2009-02-11 02:30:00,0.8882,0.8893,0.88785,0.8886,4424700004.0
2009-02-11 02:45:00,0.8886,0.89025,0.88825,0.8891,3640199997.0
2009-02-11 03:00:00,0.8892,0.8892,0.8874,0.88785,4987599995.0
2009-02-11 03:15:00,0.8878,0.88825,0.887,0.88785,3358399999.0
2009-02-11 03:30:00,0.88785,0.8881,0.88745,0.8878,2010400000.0
2009-02-11 03:45:00,0.8878,0.88795,0.88725,0.8878,2404400000.0
2009-02-11 04:00:00,0.8878,0.8882,0.88715,0.88765,4530799999.0
2009-02-11 04:15:00,0.88765,0.88805,0.8874,0.8878,2141200000.0
2009-02-11 04:30:00,0.8878,0.88785,0.8876,0.88775,1025000000.0
2009-02-11 04:45:00,0.8877,0.8883,0.8876,0.88795,1520400001.0
2009-02-11 05:00:00,0.88795,0.8882,0.8875,0.88785,2174600002.0
2009-02-11 05:15:00,0.8879,0.8885,0.8876,0.88817,2048800000.0
2009-02-11 05:30:00,0.8884,0.88855,0.8876,0.888,1819000001.0
2009-02-11 05:45:00,0.88795,0.88833,0.8876,0.88785,1167000000.0
2009-02-11 06:00:00,0.8879,0.88875,0.88785,0.8885,2294000002.0
2009-02-11 06:15:00,0.8885,0.88905,0.88825,0.8885,2302800000.0
2009-02-11 06:30:00,0.88855,0.88865,0.8876,0.88765,2626799996.0
2009-02-11 06:45:00,0.8877,0.88885,0.8876,0.88875,2886800002.0
2009-02-11 07:00:00,0.88875,0.88915,0.8882,0.8884,1736600001.0
2009-02-11 07:15:00,0.88855,0.89125,0.8884,0.89115,3847200002.0
2009-02-11 07:30:00,0.89115,0.89535,0.89095,0.89515,6047199993.0
2009-02-11 07:45:00,0.89515,0.8952,0.8936,0.89485,6673399985.0
2009-02-11 08:00:00,0.89485,0.89525,0.8943,0.8943,4843800015.0
2009-02-11 08:15:00,0.8943,0.8949,0.89365,0.89485,6347200001.0
2009-02-11 08:30:00,0.8948,0.89665,0.89425,0.89635,3185600000.0
2009-02-11 08:45:00,0.8964,0.8977,0.8958,0.8973,6369000000.0
2009-02-11 09:00:00,0.8973,0.89775,0.895,0.89535,5868719996.0
2009-02-11 09:15:00,0.89535,0.89735,0.89515,0.89665,5158799988.0
2009-02-11 09:30:00,0.8966,0.89665,0.89545,0.89575,5262200000.0
2009-02-11 09:45:00,0.89575,0.89695,0.89565,0.8966,9591399992.0
2009-02-11 10:00:00,0.8966,0.8977,0.8962,0.8965,12102900013.0
2009-02-11 10:15:00,0.8965,0.8978,0.89595,0.8968,11423119997.0
2009-02-11 10:30:00,0.8968,0.8987,0.89625,0.8979,10940399994.0
2009-02-11 10:45:00,0.8979,0.9004,0.8968,0.90035,10311899988.0
2009-02-11 11:00:00,0.90045,0.90115,0.8991,0.9,11724699998.0
2009-02-11 11:15:00,0.9,0.90025,0.89915,0.89915,10464500007.0
2009-02-11 11:30:00,0.89895,0.8991,0.8942,0.8943,11168199991.0
2009-02-11 11:45:00,0.89435,0.89505,0.893,0.8933,8772100008.0
2009-02-11 12:00:00,0.8933,0.8941,0.8914,0.89145,8189800004.0
2009-02-11 12:15:00,0.89145,0.89175,0.89005,0.89155,11790999979.0
2009-02-11 12:30:00,0.89155,0.89975,0.8912,0.8994,11934400007.0
2009-02-11 12:45:00,0.8994,0.903,0.89815,0.90275,11192700008.0
2009-02-11 13:00:00,0.9027,0.9027,0.90065,0.90165,8167300012.0
2009-02-11 13:15:00,0.90165,0.902,0.90005,0.9002,9167200014.0
2009-02-11 13:30:00,0.9002,0.9002,0.89695,0.8987,9284799995.0
2009-02-11 13:45:00,0.8987,0.90135,0.89865,0.90135,7105199990.0
2009-02-11 14:00:00,0.9013,0.90165,0.90055,0.9009,8216500014.0
2009-02-11 14:15:00,0.9009,0.9015,0.89965,0.90125,9436399991.0
2009-02-11 14:30:00,0.90125,0.90165,0.9008,0.90105,8843999988.0
2009-02-11 14:45:00,0.90105,0.90105,0.89815,0.89975,7962699996.0
2009-02-11 15:00:00,0.89975,0.8999,0.8981,0.8999,7541600005.0
2009-02-11 15:15:00,0.9,0.90005,0.89825,0.89835,8025600000.0
2009-02-11 15:30:00,0.8983,0.90035,0.89825,0.8993,9378099994.0
2009-02-11 15:45:00,0.8993,0.9007,0.8984,0.8989,9204299986.0
2009-02-11 16:00:00,0.8989,0.89975,0.8983,0.89895,9397599996.0
2009-02-11 16:15:00,0.8989,0.89945,0.89845,0.89915,11008399999.0
2009-02-11 16:30:00,0.89925,0.9003,0.8988,0.90005,9683699995.0
2009-02-11 16:45:00,0.90005,0.9005,0.89945,0.90045,8744199988.0
2009-02-11 17:00:00,0.9004,0.9008,0.8992,0.89975,10598699996.0
2009-02-11 17:15:00,0.89965,0.89985,0.8984,0.89885,11100199988.0
2009-02-11 17:30:00,0.89885,0.89905,0.89695,0.897,11641800006.0
2009-02-11 17:45:00,0.897,0.89885,0.8968,0.89885,10346299993.0
2009-02-11 18:00:00,0.89885,0.90025,0.89855,0.89905,10318999998.0
2009-02-11 18:15:00,0.89915,0.90025,0.899,0.89955,10120499992.0
2009-02-11 18:30:00,0.8995,0.8999,0.89905,0.89935,8626699985.0
2009-02-11 18:45:00,0.89935,0.8995,0.897,0.8973,8532699997.0
2009-02-11 19:00:00,0.8973,0.8974,0.89415,0.895,5968599997.0
2009-02-11 19:15:00,0.895,0.89545,0.8944,0.8953,4710399998.0
2009-02-11 19:30:00,0.8953,0.8963,0.89525,0.89585,3839200000.0
2009-02-11 19:45:00,0.89585,0.8965,0.89575,0.8964,3824399998.0
2009-02-11 20:00:00,0.8964,0.8969,0.8961,0.8968,4693900001.0
2009-02-11 20:15:00,0.8968,0.8968,0.8959,0.89615,4301800009.0
2009-02-11 20:30:00,0.89615,0.89665,0.89605,0.89635,5195800000.0
2009-02-11 20:45:00,0.89635,0.8965,0.89585,0.89605,4013800000.0
2009-02-11 21:00:00,0.89605,0.897,0.89605,0.8969,3018499999.0
2009-02-11 21:15:00,0.89685,0.8972,0.89645,0.897,5354599998.0
2009-02-11 21:30:00,0.897,0.8973,0.8966,0.8967,4509800001.0
2009-02-11 21:45:00,0.8967,0.89765,0.8964,0.8976,4551000005.0
2009-02-11 22:00:00,0.89755,0.89775,0.8967,0.89705,2386800000.0
2009-02-11 22:15:00,0.89705,0.8975,0.8962,0.8964,2929399999.0
2009-02-11 22:30:00,0.8964,0.89695,0.89595,0.89665,2782500001.0
2009-02-11 22:45:00,0.8966,0.8969,0.89605,0.89615,2281199999.0
2009-02-11 23:00:00,0.89615,0.89665,0.896,0.8965,1839400000.0
2009-02-11 23:15:00,0.89655,0.8966,0.8962,0.89625,893600000.0
2009-02-11 23:30:00,0.8963,0.8965,0.89593,0.89615,2220600000.0
2009-02-11 23:45:00,0.8963,0.89695,0.89615,0.8962,1140400000.0
2009-02-12 00:00:00,0.89625,0.8965,0.89563,0.8961,1312999996.0
2009-02-12 00:15:00,0.8961,0.89615,0.89559,0.896,1323400000.0
2009-02-12 00:30:00,0.89595,0.89675,0.8959,0.89615,1224400000.0
2009-02-12 00:45:00,0.89625,0.89655,0.89625,0.89655,372000000.0
2009-02-12 01:00:00,0.89665,0.8969,0.89585,0.8964,1960500000.0
2009-02-12 01:15:00,0.8964,0.89665,0.89605,0.89615,1002000000.0
2009-02-12 01:30:00,0.89615,0.89655,0.89615,0.89655,1126600000.0
2009-02-12 01:45:00,0.89645,0.8968,0.896,0.89615,1456200000.0
2009-02-12 02:00:00,0.8962,0.89665,0.8958,0.8958,2600000001.0
2009-02-12 02:15:00,0.8958,0.8967,0.8958,0.89605,1531200000.0
2009-02-12 02:30:00,0.89605,0.8973,0.8959,0.8973,4258800001.0
2009-02-12 02:45:00,0.89725,0.8977,0.89653,0.89715,2892500000.0
2009-02-12 03:00:00,0.8972,0.89755,0.89665,0.89685,2728800000.0
2009-02-12 03:15:00,0.8969,0.89705,0.8963,0.8964,1523200000.0
2009-02-12 03:30:00,0.8963,0.89725,0.8963,0.8968,2081800000.0
2009-02-12 03:45:00,0.8969,0.89715,0.89635,0.89665,3689800000.0
2009-02-12 04:00:00,0.8966,0.8972,0.89645,0.8965,2658600000.0
2009-02-12 04:15:00,0.8965,0.89815,0.8965,0.8978,3293999992.0
2009-02-12 04:30:00,0.89785,0.8984,0.897,0.89715,3812400000.0
2009-02-12 04:45:00,0.89715,0.8979,0.89695,0.8975,2322600000.0
2009-02-12 05:00:00,0.89745,0.8979,0.89705,0.89765,1229999999.0
2009-02-12 05:15:00,0.89765,0.89775,0.89715,0.8975,3030400003.0
2009-02-12 05:30:00,0.8975,0.8976,0.8966,0.89725,3173800000.0
2009-02-12 05:45:00,0.89715,0.8982,0.8969,0.89815,3028599997.0
2009-02-12 06:00:00,0.89815,0.8985,0.89735,0.8982,3614200000.0
2009-02-12 06:15:00,0.8982,0.89865,0.89805,0.8981,1802800000.0
2009-02-12 06:30:00,0.8981,0.89845,0.898,0.8981,2186599991.0
2009-02-12 06:45:00,0.89815,0.8988,0.89805,0.89805,2077800002.0
2009-02-12 07:00:00,0.89805,0.8986,0.8979,0.89825,1686400002.0
2009-02-12 07:15:00,0.8982,0.8987,0.89735,0.89795,3969399998.0
2009-02-12 07:30:00,0.89795,0.89865,0.8979,0.89825,2579899999.0
2009-02-12 07:45:00,0.8983,0.89865,0.89795,0.89805,3154199992.0
2009-02-12 08:00:00,0.89805,0.8982,0.89745,0.8979,3831600005.0
2009-02-12 08:15:00,0.8979,0.89825,0.8978,0.898,2864599999.0
2009-02-12 08:30:00,0.89795,0.8986,0.89775,0.8981,2163600000.0
2009-02-12 08:45:00,0.8981,0.8989,0.89785,0.8987,3134400016.0
2009-02-12 09:00:00,0.8986,0.8988,0.89775,0.89805,5805399999.0
2009-02-12 09:15:00,0.89805,0.899,0.898,0.8985,5526799985.0
2009-02-12 09:30:00,0.8984,0.89895,0.8983,0.89865,2626899998.0
2009-02-12 09:45:00,0.8986,0.9016,0.8986,0.90125,7079399996.0
2009-02-12 10:00:00,0.90125,0.90245,0.90095,0.9021,9449899998.0
2009-02-12 10:15:00,0.9021,0.9043,0.90165,0.90395,13586300022.0
2009-02-12 10:30:00,0.90395,0.90465,0.903,0.90325,13760700009.0
2009-02-12 10:45:00,0.90325,0.90485,0.90305,0.90455,13097399987.0
2009-02-12 11:00:00,0.90455,0.90545,0.90365,0.90475,13796400018.0
2009-02-12 11:15:00,0.90475,0.90605,0.9041,0.9049,13317300023.0
2009-02-12 11:30:00,0.90495,0.9067,0.90365,0.9061,11852999991.0
2009-02-12 11:45:00,0.90615,0.90695,0.9059,0.9068,12724400000.0
2009-02-12 12:00:00,0.90685,0.9072,0.9061,0.9065,13018400007.0
2009-02-12 12:15:00,0.9065,0.9069,0.904,0.9043,11144499976.0
2009-02-12 12:30:00,0.90425,0.90495,0.9033,0.9033,11975699985.0
2009-02-12 12:45:00,0.9033,0.9053,0.90285,0.90355,12313599988.0
2009-02-12 13:00:00,0.9035,0.9039,0.90235,0.9035,10506300010.0
2009-02-12 13:15:00,0.9035,0.90565,0.90345,0.9049,11357900002.0
2009-02-12 13:30:00,0.9049,0.905,0.9036,0.904,5296999997.0
2009-02-12 13:45:00,0.904,0.90435,0.90345,0.90355,6797099970.0
2009-02-12 14:00:00,0.90345,0.90425,0.90295,0.90295,9324399982.0
2009-02-12 14:15:00,0.90295,0.9039,0.90275,0.9035,7864600001.0
2009-02-12 14:30:00,0.9035,0.90385,0.90245,0.90275,7046000007.0
2009-02-12 14:45:00,0.9028,0.903,0.90235,0.9028,6316799992.0
2009-02-12 15:00:00,0.9028,0.90315,0.90225,0.903,8595500002.0
2009-02-12 15:15:00,0.90305,0.90415,0.90275,0.90385,7799000011.0
2009-02-12 15:30:00,0.90385,0.90405,0.9014,0.90155,9174000035.0
2009-02-12 15:45:00,0.90155,0.9021,0.901,0.90175,8633499986.0
2009-02-12 16:00:00,0.9018,0.9019,0.90035,0.9008,11596599982.0
2009-02-12 16:15:00,0.90085,0.90095,0.8966,0.8982,9496799982.0
2009-02-12 16:30:00,0.89815,0.8986,0.8958,0.8959,11051400023.0
2009-02-12 16:45:00,0.8959,0.8966,0.89445,0.8962,9176000002.0
2009-02-12 17:00:00,0.8962,0.89725,0.8957,0.8966,9047400011.0
2009-02-12 17:15:00,0.8966,0.89815,0.8963,0.89795,9392928004.0
2009-02-12 17:30:00,0.89795,0.89835,0.89715,0.8976,7379463981.0
2009-02-12 17:45:00,0.89745,0.8978,0.8949,0.89655,9887323988.0
2009-02-12 18:00:00,0.89665,0.89915,0.89645,0.89915,10337199987.0
2009-02-12 18:15:00,0.8992,0.90235,0.89915,0.9012,8021856006.0
2009-02-12 18:30:00,0.9012,0.9015,0.8999,0.90065,7002992001.0
2009-02-12 18:45:00,0.9006,0.9014,0.8998,0.89985,6264800001.0
2009-02-12 19:00:00,0.89985,0.90035,0.8983,0.8983,6618005800.0
2009-02-12 19:15:00,0.8983,0.89975,0.89685,0.89945,6394800000.0
2009-02-12 19:30:00,0.89945,0.9017,0.89945,0.90155,4802300000.0
2009-02-12 19:45:00,0.9014,0.9015,0.90055,0.90105,3286500000.0
2009-02-12 20:00:00,0.90105,0.90245,0.901,0.90165,6420300005.0
2009-02-12 20:15:00,0.9017,0.9021,0.90105,0.9018,4967500002.0
2009-02-12 20:30:00,0.90185,0.90205,0.90155,0.90195,4282400000.0
2009-02-12 20:45:00,0.90195,0.90335,0.90175,0.9026,6241599996.0
2009-02-12 21:00:00,0.9026,0.90265,0.90155,0.90155,4852200002.0
2009-02-12 21:15:00,0.90155,0.9021,0.9014,0.90165,5393600000.0
2009-02-12 21:30:00,0.90165,0.90215,0.90125,0.9016,5768400000.0
2009-02-12 21:45:00,0.9016,0.9016,0.89965,0.9002,6661599998.0
2009-02-12 22:00:00,0.90025,0.90195,0.9002,0.90135,6137300006.0
2009-02-12 22:15:00,0.90135,0.90185,0.9009,0.90125,5279700000.0
2009-02-12 22:30:00,0.90115,0.902,0.9009,0.90145,6073400001.0
2009-02-12 22:45:00,0.9012,0.9024,0.9008,0.9011,5685699998.0
2009-02-12 23:00:00,0.9011,0.9028,0.901,0.90225,3210799999.0
2009-02-12 23:15:00,0.90225,0.90255,0.90145,0.9021,2964500000.0
2009-02-12 23:30:00,0.90205,0.9024,0.9013,0.90185,1961400001.0
2009-02-12 23:45:00,0.90185,0.902,0.9012,0.90145,1525000000.0
2009-02-13 00:00:00,0.90135,0.9021,0.9007,0.9012,1858000000.0
2009-02-13 00:15:00,0.9012,0.90245,0.90105,0.90135,2155200000.0
2009-02-13 00:30:00,0.9014,0.90205,0.9008,0.9012,3083200000.0
2009-02-13 00:45:00,0.90115,0.9022,0.9008,0.9021,2273000000.0
2009-02-13 01:00:00,0.9021,0.9026,0.90135,0.90195,2865799999.0
2009-02-13 01:15:00,0.90195,0.9025,0.90135,0.90245,1357200000.0
2009-02-13 01:30:00,0.9025,0.90275,0.9015,0.9017,1719984000.0
2009-02-13 01:45:00,0.90175,0.90235,0.9015,0.9016,2945799999.0
2009-02-13 02:00:00,0.90155,0.90205,0.9006,0.90125,5217400001.0
2009-02-13 02:15:00,0.90125,0.9016,0.9006,0.90095,3344600003.0
2009-02-13 02:30:00,0.90095,0.90125,0.9006,0.90065,1923799999.0
2009-02-13 02:45:00,0.90065,0.9018,0.90055,0.9012,4118000000.0
2009-02-13 03:00:00,0.9012,0.9014,0.90045,0.9008,2874800000.0
2009-02-13 03:15:00,0.9008,0.90095,0.90015,0.9002,3196199998.0
2009-02-13 03:30:00,0.90025,0.90045,0.8996,0.9,2836599998.0
2009-02-13 03:45:00,0.90005,0.90025,0.8994,0.8997,3265200000.0
2009-02-13 04:00:00,0.89975,0.90045,0.89795,0.89815,4198400001.0
2009-02-13 04:15:00,0.89815,0.89865,0.8978,0.89805,3647600001.0
2009-02-13 04:30:00,0.89805,0.89875,0.8977,0.89875,1520000000.0
2009-02-13 04:45:00,0.89875,0.89905,0.89815,0.8984,2457600002.0
2009-02-13 05:00:00,0.8984,0.89855,0.89685,0.89835,4546800001.0
2009-02-13 05:15:00,0.89835,0.899,0.89835,0.8987,5056800005.0
2009-02-13 05:30:00,0.89875,0.89935,0.89835,0.89885,4873200005.0
2009-02-13 05:45:00,0.89885,0.89935,0.89855,0.8992,4490199995.0
2009-02-13 06:00:00,0.8992,0.8992,0.89865,0.8987,4165200017.0
2009-02-13 06:15:00,0.8987,0.89955,0.89825,0.8987,3125600003.0
2009-02-13 06:30:00,0.8987,0.8992,0.89825,0.8989,3320800001.0
2009-02-13 06:45:00,0.8989,0.89945,0.8986,0.89905,3314199999.0
2009-02-13 07:00:00,0.89915,0.8994,0.8981,0.89885,2543600002.0
2009-02-13 07:15:00,0.89885,0.8994,0.89825,0.89865,3116400001.0
2009-02-13 07:30:00,0.8987,0.8995,0.8985,0.89935,3705400000.0
2009-02-13 07:45:00,0.8993,0.89935,0.8984,0.8985,2681600001.0
2009-02-13 08:00:00,0.8985,0.89855,0.8978,0.89825,3563600004.0
2009-02-13 08:15:00,0.8982,0.89855,0.8978,0.89805,3775800000.0
2009-02-13 08:30:00,0.89805,0.8994,0.898,0.8993,5137000002.0
2009-02-13 08:45:00,0.8993,0.89945,0.8989,0.89915,2437600001.0
2009-02-13 09:00:00,0.8992,0.8993,0.8972,0.8974,4552700006.0
2009-02-13 09:15:00,0.89735,0.89845,0.8969,0.89815,4666199997.0
2009-02-13 09:30:00,0.89815,0.8984,0.8955,0.89615,6906999969.0
2009-02-13 09:45:00,0.89615,0.8963,0.89375,0.89435,9749299970.0
2009-02-13 10:00:00,0.8944,0.8944,0.8934,0.8939,7702600007.0
2009-02-13 10:15:00,0.8939,0.8947,0.8934,0.89355,8905299995.0
2009-02-13 10:30:00,0.89355,0.89435,0.8928,0.89325,8699400016.0
2009-02-13 10:45:00,0.89325,0.89345,0.8911,0.89195,8531899992.0
2009-02-13 11:00:00,0.89195,0.89255,0.88855,0.88915,11208900013.0
2009-02-13 11:15:00,0.88915,0.8898,0.88855,0.8892,7320800005.0
2009-02-13 11:30:00,0.88925,0.8904,0.88875,0.8888,8449500000.0
2009-02-13 11:45:00,0.8888,0.8895,0.8858,0.8863,11466999994.0
2009-02-13 12:00:00,0.8863,0.88635,0.88315,0.88455,10313400013.0
2009-02-13 12:15:00,0.88455,0.88665,0.8845,0.8862,8359099990.0
2009-02-13 12:30:00,0.8862,0.8874,0.88475,0.8873,7943499982.0
2009-02-13 12:45:00,0.8873,0.8881,0.88695,0.88735,8977299974.0
2009-02-13 13:00:00,0.88745,0.8875,0.88645,0.88655,8203599982.0
2009-02-13 13:15:00,0.88655,0.88685,0.88555,0.88655,5881199987.0
2009-02-13 13:30:00,0.8865,0.88655,0.8854,0.88565,5480499963.0
2009-02-13 13:45:00,0.8856,0.8873,0.8845,0.8858,7499299973.0
2009-02-13 14:00:00,0.88585,0.88705,0.88535,0.8867,5822899980.0
2009-02-13 14:15:00,0.88665,0.88695,0.88515,0.8866,3691399979.0
2009-02-13 14:30:00,0.8867,0.8867,0.88405,0.88415,6530599996.0
2009-02-13 14:45:00,0.88415,0.88505,0.88375,0.885,7863199984.0
2009-02-13 15:00:00,0.885,0.8854,0.88395,0.88405,8737099996.0
2009-02-13 15:15:00,0.88405,0.8856,0.88395,0.88515,8667299997.0
2009-02-13 15:30:00,0.88515,0.88795,0.88465,0.8879,8563600010.0
2009-02-13 15:45:00,0.88795,0.89285,0.8876,0.8922,8378199994.0
2009-02-13 16:00:00,0.89225,0.8927,0.88915,0.8904,5689399997.0
2009-02-13 16:15:00,0.89045,0.89395,0.88995,0.89255,6314399998.0
2009-02-13 16:30:00,0.89255,0.89265,0.89065,0.89145,5569099998.0
2009-02-13 16:45:00,0.89145,0.89275,0.89075,0.89205,5602700002.0
2009-02-13 17:00:00,0.89205,0.8945,0.8917,0.894,6255899997.0
2009-02-13 17:15:00,0.894,0.89405,0.8929,0.89345,5263299995.0
2009-02-13 17:30:00,0.8934,0.89375,0.8905,0.8921,5547799995.0
2009-02-13 17:45:00,0.8921,0.89535,0.8919,0.8944,6019999996.0
2009-02-13 18:00:00,0.8944,0.8957,0.8942,0.89465,5180000001.0
2009-02-13 18:15:00,0.89465,0.89475,0.89295,0.89325,5599099995.0
2009-02-13 18:30:00,0.8932,0.8943,0.893,0.8933,4721000000.0
2009-02-13 18:45:00,0.8933,0.89435,0.893,0.893,5181297996.0
2009-02-13 19:00:00,0.893,0.8946,0.8926,0.89455,7387799998.0
2009-02-13 19:15:00,0.89455,0.89545,0.89445,0.89545,5105199998.0
2009-02-13 19:30:00,0.89545,0.8956,0.8945,0.89455,5690100001.0
2009-02-13 19:45:00,0.89455,0.8958,0.89455,0.89535,4000000000.0
2009-02-13 20:00:00,0.89535,0.896,0.8948,0.896,4471200000.0
2009-02-13 20:15:00,0.896,0.89685,0.896,0.89635,5031976000.0
2009-02-13 20:30:00,0.89635,0.897,0.8961,0.89665,4573799999.0
2009-02-13 20:45:00,0.89675,0.8969,0.89615,0.8966,5046600000.0
2009-02-13 21:00:00,0.8966,0.89705,0.896,0.8968,4204300000.0
2009-02-13 21:15:00,0.8968,0.89725,0.8966,0.8972,4017400003.0
2009-02-13 21:30:00,0.89725,0.8974,0.89675,0.8969,4397800003.0
2009-02-13 21:45:00,0.8969,0.8969,0.89555,0.8957,2903200000.0
2009-02-13 22:00:00,0.89575,0.89705,0.8955,0.8955,2980200000.0
2009-02-13 22:15:00,0.8955,0.89605,0.8951,0.8956,2869600000.0
2009-02-13 22:30:00,0.8956,0.8959,0.8951,0.8952,2511400000.0
2009-02-13 22:45:00,0.8952,0.8956,0.8947,0.89475,3006999999.0
2009-02-13 23:00:00,0.89475,0.89505,0.89405,0.8941,2439600000.0
2009-02-13 23:15:00,0.89415,0.8944,0.8937,0.89415,1613599998.0
2009-02-13 23:30:00,0.8942,0.8952,0.89385,0.89475,929200000.0
2009-02-13 23:45:00,0.89475,0.8961,0.8947,0.8959,1298200000.0
2009-02-16 00:00:00,0.89921,0.89975,0.8976,0.89845,2020199997.0
2009-02-16 00:15:00,0.8984,0.9001,0.8976,0.9001,876800000.0
2009-02-16 00:30:00,0.90025,0.90025,0.89825,0.89825,1671000000.0
2009-02-16 00:45:00,0.8984,0.8996,0.89785,0.89945,1555400000.0
2009-02-16 01:00:00,0.8994,0.8998,0.8974,0.8979,3033700000.0
2009-02-16 01:15:00,0.8979,0.89895,0.89785,0.89885,2907800000.0
2009-02-16 01:30:00,0.89885,0.89905,0.89745,0.8977,2838700000.0
2009-02-16 01:45:00,0.8977,0.89865,0.89755,0.89805,2593999999.0
2009-02-16 02:00:00,0.89805,0.89895,0.89715,0.89785,3012399999.0
2009-02-16 02:15:00,0.8978,0.8983,0.89755,0.8978,3254038000.0
2009-02-16 02:30:00,0.8978,0.8983,0.89725,0.89775,1731400000.0
2009-02-16 02:45:00,0.8978,0.89805,0.89665,0.897,2876600000.0
2009-02-16 03:00:00,0.897,0.8973,0.89625,0.89665,2934152000.0
2009-02-16 03:15:00,0.8966,0.8973,0.89645,0.89715,2298800000.0
2009-02-16 03:30:00,0.89715,0.8975,0.8964,0.8972,3081800000.0
2009-02-16 03:45:00,0.8973,0.89775,0.89635,0.8966,3985400000.0
2009-02-16 04:00:00,0.89655,0.8968,0.896,0.89675,3073600000.0
2009-02-16 04:15:00,0.89675,0.89715,0.8961,0.89635,2606600002.0
2009-02-16 04:30:00,0.89635,0.89695,0.8962,0.89635,2477400000.0
2009-02-16 04:45:00,0.89635,0.8968,0.89615,0.8963,1546800000.0
2009-02-16 05:00:00,0.89635,0.89705,0.8963,0.8969,1493800000.0
2009-02-16 05:15:00,0.8969,0.8976,0.89655,0.89725,1159000000.0
2009-02-16 05:30:00,0.89725,0.8976,0.8971,0.89725,2001800002.0
2009-02-16 05:45:00,0.89725,0.8976,0.8971,0.89735,2643800001.0
2009-02-16 06:00:00,0.8974,0.89775,0.89735,0.8976,1077000003.0
2009-02-16 06:15:00,0.8976,0.8979,0.89735,0.89785,3160000002.0
2009-02-16 06:30:00,0.89785,0.898,0.8966,0.89725,4354400000.0
2009-02-16 06:45:00,0.8972,0.8976,0.89665,0.8975,2689200000.0
2009-02-16 07:00:00,0.8975,0.89755,0.897,0.897,2515200000.0
2009-02-16 07:15:00,0.897,0.897,0.89595,0.8963,3398000001.0
2009-02-16 07:30:00,0.89635,0.8967,0.8956,0.89625,3625000000.0
2009-02-16 07:45:00,0.8963,0.89665,0.8955,0.8961,2904600001.0
2009-02-16 08:00:00,0.8962,0.8989,0.89615,0.8981,4091600000.0
2009-02-16 08:15:00,0.8981,0.89855,0.8978,0.8979,2892400001.0
2009-02-16 08:30:00,0.8979,0.8989,0.8976,0.89875,4990000001.0
2009-02-16 08:45:00,0.89875,0.8996,0.8982,0.89935,5290999997.0
2009-02-16 09:00:00,0.89935,0.901,0.8991,0.90025,5828600002.0
2009-02-16 09:15:00,0.90015,0.90025,0.8985,0.89905,6110199986.0
2009-02-16 09:30:00,0.89905,0.89905,0.89685,0.89755,6535000004.0
2009-02-16 09:45:00,0.8976,0.89815,0.8961,0.8964,7818475998.0
2009-02-16 10:00:00,0.8964,0.89825,0.89535,0.898,9375400002.0
2009-02-16 10:15:00,0.898,0.89825,0.89695,0.89775,7892814001.0
2009-02-16 10:30:00,0.8977,0.8981,0.89655,0.89785,6592351991.0
2009-02-16 10:45:00,0.89785,0.8981,0.89615,0.89725,8939800000.0
2009-02-16 11:00:00,0.8972,0.8973,0.89395,0.89455,9289414003.0
2009-02-16 11:15:00,0.89455,0.89545,0.8935,0.8954,10622799988.0
2009-02-16 11:30:00,0.8954,0.89645,0.895,0.8959,6666113986.0
2009-02-16 11:45:00,0.8959,0.8965,0.89545,0.8963,6331599988.0
2009-02-16 12:00:00,0.8963,0.8968,0.8956,0.8958,5709799995.0
2009-02-16 12:15:00,0.8958,0.89595,0.8944,0.89475,7070800009.0
2009-02-16 12:30:00,0.89475,0.89535,0.8936,0.8953,7360400001.0
2009-02-16 12:45:00,0.89525,0.8959,0.89505,0.89575,5014375994.0
2009-02-16 13:00:00,0.8957,0.89655,0.89525,0.8963,7760700001.0
2009-02-16 13:15:00,0.8963,0.89725,0.89625,0.89645,5731600002.0
2009-02-16 13:30:00,0.89645,0.8966,0.896,0.8962,4693799999.0
2009-02-16 13:45:00,0.8962,0.8962,0.8947,0.8949,3672237997.0
2009-02-16 14:00:00,0.8949,0.8968,0.8949,0.89615,4814476008.0
2009-02-16 14:15:00,0.89615,0.8967,0.8958,0.896,6734000008.0
2009-02-16 14:30:00,0.896,0.8962,0.89545,0.89605,4654600007.0
2009-02-16 14:45:00,0.89605,0.8961,0.89505,0.8957,3872275988.0
2009-02-16 15:00:00,0.8957,0.8959,0.89415,0.89435,6256575987.0
2009-02-16 15:15:00,0.8944,0.8947,0.8941,0.89415,3650775999.0
2009-02-16 15:30:00,0.8942,0.89425,0.89245,0.8931,6061437997.0
2009-02-16 15:45:00,0.8931,0.89445,0.893,0.89375,9522489990.0
2009-02-16 16:00:00,0.8938,0.8946,0.89365,0.8943,6090014004.0
2009-02-16 16:15:00,0.89435,0.8955,0.89425,0.8953,7756651976.0
2009-02-16 16:30:00,0.8953,0.8956,0.8953,0.89545,7555399970.0
2009-02-16 16:45:00,0.89555,0.89625,0.8954,0.89625,7634199982.0
2009-02-16 17:00:00,0.89615,0.8963,0.89515,0.89595,7482599975.0
2009-02-16 17:15:00,0.89595,0.8961,0.8948,0.8951,5418275999.0
2009-02-16 17:30:00,0.8951,0.8985,0.89495,0.89815,5403203996.0
2009-02-16 17:45:00,0.898,0.8987,0.89685,0.89865,6293599995.0
2009-02-16 18:00:00,0.8988,0.8988,0.89695,0.8973,5860999999.0
2009-02-16 18:15:00,0.8973,0.89835,0.89615,0.89615,4818075993.0
2009-02-16 18:30:00,0.89615,0.8966,0.8948,0.8953,5495152001.0
2009-02-16 18:45:00,0.8954,0.89575,0.8945,0.8948,3987199998.0
2009-02-16 19:00:00,0.8948,0.89565,0.89445,0.89545,2998199999.0
2009-02-16 19:15:00,0.89545,0.89655,0.8952,0.89645,1785000000.0
2009-02-16 19:30:00,0.89635,0.89645,0.89545,0.8957,1524800000.0
2009-02-16 19:45:00,0.89575,0.8961,0.8953,0.8961,1118200000.0
2009-02-16 20:00:00,0.89615,0.89615,0.89555,0.8957,1166800000.0
2009-02-16 20:15:00,0.8957,0.8961,0.89555,0.8961,831400000.0
2009-02-16 20:30:00,0.8961,0.89685,0.896,0.8965,1522938000.0
2009-02-16 20:45:00,0.8965,0.89685,0.89605,0.8962,936200000.0
2009-02-16 21:00:00,0.8962,0.89635,0.89548,0.89568,1176400000.0
2009-02-16 21:15:00,0.8958,0.89605,0.89542,0.89595,1873800000.0
2009-02-16 21:30:00,0.896,0.8961,0.89505,0.89585,1016000000.0
2009-02-16 21:45:00,0.89585,0.89625,0.89547,0.8961,1018999997.0
2009-02-16 22:00:00,0.89605,0.89615,0.8959,0.89615,901200000.0
2009-02-16 22:15:00,0.89605,0.89615,0.89555,0.89565,679100000.0
2009-02-16 22:30:00,0.89535,0.8958,0.8945,0.89555,1273741996.0
2009-02-16 22:45:00,0.89555,0.8958,0.8952,0.8955,952000000.0
2009-02-16 23:00:00,0.89525,0.8959,0.8951,0.89537,592000000.0
2009-02-16 23:15:00,0.8955,0.8957,0.89478,0.89535,796800000.0
2009-02-16 23:30:00,0.8954,0.8959,0.89499,0.8954,1025800000.0
2009-02-16 23:45:00,0.8954,0.8959,0.89505,0.8952,986500000.0
2009-02-17 00:00:00,0.8952,0.89565,0.89435,0.8952,766400000.0
2009-02-17 00:15:00,0.8953,0.8958,0.89475,0.89545,736676000.0
2009-02-17 00:30:00,0.89545,0.89575,0.8945,0.8951,869400000.0
2009-02-17 00:45:00,0.8951,0.8955,0.8951,0.8953,805600002.0
2009-02-17 01:00:00,0.8953,0.8957,0.8946,0.8946,916200000.0
2009-02-17 01:15:00,0.89475,0.89525,0.8946,0.89505,1386200000.0
2009-02-17 01:30:00,0.895,0.8955,0.8943,0.89505,2330000000.0
2009-02-17 01:45:00,0.89505,0.89545,0.8945,0.8949,2254800000.0
2009-02-17 02:00:00,0.89495,0.8954,0.8946,0.89535,2896600000.0
2009-02-17 02:15:00,0.89535,0.89545,0.8944,0.8948,4685199999.0
2009-02-17 02:30:00,0.8948,0.8955,0.89455,0.8953,3285975999.0
2009-02-17 02:45:00,0.8953,0.8957,0.89475,0.8951,3245600008.0
2009-02-17 03:00:00,0.8951,0.8951,0.89265,0.89275,4446600007.0
2009-02-17 03:15:00,0.89275,0.8937,0.8922,0.89225,4847600000.0
2009-02-17 03:30:00,0.89225,0.89305,0.8916,0.89205,3887000002.0
2009-02-17 03:45:00,0.89205,0.89225,0.89135,0.89155,4378799999.0
2009-02-17 04:00:00,0.89155,0.89185,0.89115,0.89125,3747800001.0
2009-02-17 04:15:00,0.89125,0.89185,0.891,0.8917,3439400000.0
2009-02-17 04:30:00,0.8917,0.89175,0.891,0.8914,1859600003.0
2009-02-17 04:45:00,0.8914,0.8917,0.89105,0.89125,2383800000.0
2009-02-17 05:00:00,0.89125,0.8915,0.89,0.89,3883199999.0
2009-02-17 05:15:00,0.89,0.89055,0.8895,0.89035,2425000000.0
2009-02-17 05:30:00,0.89035,0.89055,0.88955,0.8899,5341600000.0
2009-02-17 05:45:00,0.8898,0.8901,0.88935,0.88945,3734400001.0
2009-02-17 06:00:00,0.8895,0.8899,0.8893,0.88965,2594399999.0
2009-02-17 06:15:00,0.88965,0.8897,0.88922,0.88922,2199000001.0
2009-02-17 06:30:00,0.88945,0.8899,0.88925,0.88925,3380400001.0
2009-02-17 06:45:00,0.88925,0.88925,0.889,0.88915,2099000000.0
2009-02-17 07:00:00,0.8891,0.8895,0.88884,0.88884,3032400003.0
2009-02-17 07:15:00,0.8891,0.88995,0.8889,0.8898,3106399997.0
2009-02-17 07:30:00,0.8898,0.8902,0.8893,0.8899,3008200000.0
2009-02-17 07:45:00,0.8899,0.89005,0.8895,0.89,3687600008.0
2009-02-17 08:00:00,0.89,0.89015,0.8893,0.8898,2917999997.0
2009-02-17 08:15:00,0.8898,0.89,0.8897,0.88975,3267399996.0
2009-02-17 08:30:00,0.88975,0.8902,0.8891,0.8891,6180399987.0
2009-02-17 08:45:00,0.8891,0.89,0.88875,0.8898,5208600004.0
2009-02-17 09:00:00,0.8898,0.89055,0.8892,0.88935,9254199982.0
2009-02-17 09:15:00,0.88935,0.89245,0.8891,0.89135,8143000001.0
2009-02-17 09:30:00,0.89135,0.8923,0.8908,0.8914,5060776000.0
2009-02-17 09:45:00,0.8914,0.8937,0.8913,0.89325,7844000005.0
2009-02-17 10:00:00,0.8932,0.89455,0.8928,0.8937,9108275999.0
2009-02-17 10:15:00,0.8937,0.8937,0.8907,0.8909,8173376009.0
2009-02-17 10:30:00,0.89095,0.8924,0.89055,0.89235,9074800004.0
2009-02-17 10:45:00,0.8923,0.8936,0.89205,0.89345,8890227994.0
2009-02-17 11:00:00,0.89345,0.8936,0.8911,0.8921,8657400009.0
2009-02-17 11:15:00,0.8921,0.89245,0.89015,0.89025,6686800001.0
2009-02-17 11:30:00,0.8904,0.8904,0.8868,0.88725,9587237997.0
2009-02-17 11:45:00,0.88725,0.88765,0.886,0.8865,9422500020.0
2009-02-17 12:00:00,0.8865,0.88875,0.88425,0.8854,9192670003.0
2009-02-17 12:15:00,0.8854,0.8861,0.88425,0.8844,8521628020.0
2009-02-17 12:30:00,0.8844,0.8867,0.88435,0.88595,9188699997.0
2009-02-17 12:45:00,0.88595,0.88795,0.8858,0.88745,10219800007.0
2009-02-17 13:00:00,0.88745,0.88745,0.8857,0.8859,5629551965.0
2009-02-17 13:15:00,0.88595,0.88665,0.8848,0.885,8824713989.0
2009-02-17 13:30:00,0.885,0.88555,0.88365,0.8853,9986860003.0
2009-02-17 13:45:00,0.8853,0.8863,0.8849,0.88605,9428500006.0
2009-02-17 14:00:00,0.88605,0.8864,0.8857,0.8863,6912575980.0
2009-02-17 14:15:00,0.8863,0.8867,0.8856,0.8856,5645575981.0
2009-02-17 14:30:00,0.8856,0.886,0.8851,0.886,5248775992.0
2009-02-17 14:45:00,0.88595,0.8861,0.88515,0.88585,4948299995.0
2009-02-17 15:00:00,0.88585,0.8859,0.88485,0.88505,7904600008.0
2009-02-17 15:15:00,0.88505,0.88545,0.885,0.88535,11516399989.0
2009-02-17 15:30:00,0.8854,0.8856,0.88445,0.8847,10500075963.0
2009-02-17 15:45:00,0.88465,0.88535,0.8832,0.88425,11058799987.0
2009-02-17 16:00:00,0.88425,0.8856,0.88395,0.8852,10614399983.0
2009-02-17 16:15:00,0.8852,0.88575,0.8847,0.8852,12435575991.0
2009-02-17 16:30:00,0.8852,0.88645,0.8852,0.88615,9263137990.0
2009-02-17 16:45:00,0.88615,0.88625,0.88355,0.8836,8204689990.0
2009-02-17 17:00:00,0.8836,0.88525,0.88335,0.8849,11579951999.0
2009-02-17 17:15:00,0.8849,0.8856,0.88395,0.88465,9267599969.0
2009-02-17 17:30:00,0.8847,0.88485,0.88245,0.88245,9238675991.0
2009-02-17 17:45:00,0.88245,0.8828,0.8811,0.8821,12302899980.0
2009-02-17 18:00:00,0.88205,0.88335,0.8818,0.88305,11221099938.0
2009-02-17 18:15:00,0.88305,0.88345,0.88285,0.8829,9719527921.0
2009-02-17 18:30:00,0.88285,0.8838,0.88275,0.8833,9827599964.0
2009-02-17 18:45:00,0.8833,0.88375,0.88275,0.8836,8782276018.0
2009-02-17 19:00:00,0.8836,0.88415,0.88315,0.8841,7849976006.0
2009-02-17 19:15:00,0.8842,0.88515,0.8839,0.8848,6792899996.0
2009-02-17 19:30:00,0.88475,0.88495,0.8841,0.8844,5980000004.0
2009-02-17 19:45:00,0.8844,0.8847,0.88425,0.88465,5096199999.0
2009-02-17 20:00:00,0.8847,0.8848,0.88395,0.88415,4057799988.0
2009-02-17 20:15:00,0.8842,0.88475,0.8841,0.88455,6929200008.0
2009-02-17 20:30:00,0.88455,0.8849,0.884,0.8848,7393400011.0
2009-02-17 20:45:00,0.8848,0.885,0.8835,0.88365,8193599993.0
2009-02-17 21:00:00,0.8837,0.88415,0.88305,0.88315,6828600009.0
2009-02-17 21:15:00,0.8832,0.88405,0.8831,0.88375,5639800008.0
2009-02-17 21:30:00,0.88375,0.88435,0.88355,0.8841,6752000003.0
2009-02-17 21:45:00,0.8841,0.88445,0.8833,0.88415,5357600000.0
2009-02-17 22:00:00,0.88415,0.88495,0.8838,0.88415,4683800001.0
2009-02-17 22:15:00,0.88415,0.8844,0.88325,0.88375,7322799998.0
2009-02-17 22:30:00,0.8838,0.88475,0.88355,0.8845,8196400000.0
2009-02-17 22:45:00,0.8845,0.88495,0.8841,0.8845,5584000001.0
2009-02-17 23:00:00,0.88455,0.88485,0.8842,0.8842,2896199999.0
2009-02-17 23:15:00,0.8842,0.8845,0.88365,0.8843,1961700000.0
2009-02-17 23:30:00,0.8843,0.8844,0.8834,0.884,2012800000.0
2009-02-17 23:45:00,0.88395,0.884,0.88325,0.8836,1395600005.0
2009-02-18 00:00:00,0.8836,0.88385,0.88285,0.8835,1217400000.0
2009-02-18 00:15:00,0.8835,0.88365,0.8831,0.8832,1133000000.0
2009-02-18 00:30:00,0.8833,0.88385,0.88315,0.88355,983200000.0
2009-02-18 00:45:00,0.88355,0.88355,0.88297,0.8833,850200000.0
2009-02-18 01:00:00,0.8833,0.8838,0.8833,0.8838,1702600000.0
2009-02-18 01:15:00,0.8838,0.88385,0.8832,0.8833,853800000.0
2009-02-18 01:30:00,0.8833,0.8837,0.88285,0.88325,1742800000.0
2009-02-18 01:45:00,0.8833,0.88405,0.8833,0.8835,2880400004.0
2009-02-18 02:00:00,0.8835,0.88395,0.88323,0.88365,1819300003.0
2009-02-18 02:15:00,0.88365,0.88385,0.88315,0.8833,1381800000.0
2009-02-18 02:30:00,0.8833,0.88405,0.8833,0.88365,2596152000.0
2009-02-18 02:45:00,0.88355,0.884,0.88315,0.88345,1876400000.0
2009-02-18 03:00:00,0.88345,0.8839,0.8832,0.8833,2139000000.0
2009-02-18 03:15:00,0.8833,0.88375,0.8832,0.8833,2392400000.0
2009-02-18 03:30:00,0.8833,0.88355,0.8832,0.8833,1141800000.0
2009-02-18 03:45:00,0.8833,0.88355,0.88295,0.88325,1634800000.0
2009-02-18 04:00:00,0.8832,0.8837,0.88305,0.8834,3163800000.0
2009-02-18 04:15:00,0.8834,0.8843,0.8833,0.88375,3601199999.0
2009-02-18 04:30:00,0.88375,0.88435,0.88325,0.88385,3053427992.0
2009-02-18 04:45:00,0.8839,0.8839,0.883,0.8833,2801000000.0
2009-02-18 05:00:00,0.8834,0.88435,0.88305,0.8843,2249999999.0
2009-02-18 05:15:00,0.8843,0.8844,0.8833,0.88365,3238999997.0
2009-02-18 05:30:00,0.88365,0.88405,0.88335,0.88335,2156199999.0
2009-02-18 05:45:00,0.88345,0.8844,0.88345,0.8843,1397799999.0
2009-02-18 06:00:00,0.8843,0.8847,0.884,0.8844,1828200000.0
2009-02-18 06:15:00,0.8844,0.88485,0.8838,0.8841,3393999999.0
2009-02-18 06:30:00,0.88415,0.88475,0.88415,0.88465,1555800000.0
2009-02-18 06:45:00,0.88457,0.88465,0.8841,0.88435,2118000000.0
2009-02-18 07:00:00,0.88435,0.8846,0.88395,0.8842,2517600001.0
2009-02-18 07:15:00,0.88425,0.88445,0.884,0.8843,3132399988.0
2009-02-18 07:30:00,0.8843,0.8847,0.88415,0.8842,2054999999.0
2009-02-18 07:45:00,0.8842,0.88425,0.88355,0.88385,2989100002.0
2009-02-18 08:00:00,0.88385,0.8844,0.88375,0.88425,3444000003.0
2009-02-18 08:15:00,0.8842,0.88495,0.88385,0.8844,4762600001.0
2009-02-18 08:30:00,0.88435,0.88475,0.88335,0.88395,5402600008.0
2009-02-18 08:45:00,0.88395,0.8845,0.8835,0.8836,4373799999.0
2009-02-18 09:00:00,0.8837,0.88415,0.88285,0.8832,4802599999.0
2009-02-18 09:15:00,0.88325,0.88385,0.8826,0.88325,6769200001.0
2009-02-18 09:30:00,0.88325,0.88445,0.88305,0.88335,6840851985.0
2009-02-18 09:45:00,0.88335,0.884,0.883,0.8836,8097600019.0
2009-02-18 10:00:00,0.88365,0.88725,0.8829,0.88635,12166675995.0
2009-02-18 10:15:00,0.88635,0.8907,0.88625,0.89025,11057899970.0
2009-02-18 10:30:00,0.89025,0.89205,0.88955,0.89025,8367637997.0
2009-02-18 10:45:00,0.89025,0.89065,0.8889,0.88895,4009400000.0
2009-02-18 11:00:00,0.88895,0.89025,0.88865,0.8888,3913999999.0
2009-02-18 11:15:00,0.8888,0.89035,0.8884,0.88915,5887199997.0
2009-02-18 11:30:00,0.88915,0.8915,0.88885,0.89025,5108875999.0
2009-02-18 11:45:00,0.89025,0.89085,0.88805,0.88825,4518499994.0
2009-02-18 12:00:00,0.8883,0.88895,0.88715,0.8876,4257999997.0
2009-02-18 12:15:00,0.8876,0.88765,0.88555,0.88695,4588075987.0
2009-02-18 12:30:00,0.887,0.88745,0.88675,0.88735,4022237993.0
2009-02-18 12:45:00,0.88735,0.88875,0.88735,0.88805,4261799994.0
2009-02-18 13:00:00,0.88805,0.8892,0.88705,0.8874,3667475998.0
2009-02-18 13:15:00,0.88745,0.88835,0.8856,0.8869,5829399984.0
2009-02-18 13:30:00,0.8869,0.88745,0.88675,0.88725,2177600003.0
2009-02-18 13:45:00,0.88725,0.8874,0.88565,0.88595,1811813999.0
2009-02-18 14:00:00,0.88595,0.8879,0.88585,0.88785,2960537997.0
2009-02-18 14:15:00,0.88785,0.88785,0.88635,0.88675,2961199999.0
2009-02-18 14:30:00,0.8867,0.8869,0.88485,0.8852,3806203995.0
2009-02-18 14:45:00,0.8852,0.8863,0.8851,0.886,3776900000.0
2009-02-18 15:00:00,0.886,0.88615,0.88435,0.8845,4391838000.0
2009-02-18 15:15:00,0.88445,0.8853,0.88435,0.8851,5764800005.0
2009-02-18 15:30:00,0.8851,0.88665,0.885,0.8862,4362899994.0
2009-02-18 15:45:00,0.8862,0.8867,0.88485,0.8851,3288799999.0
2009-02-18 16:00:00,0.8851,0.8852,0.8839,0.88435,4301176000.0
2009-02-18 16:15:00,0.8844,0.8855,0.88415,0.8855,4950400003.0
2009-02-18 16:30:00,0.8854,0.88595,0.88415,0.88445,5714900006.0
2009-02-18 16:45:00,0.88445,0.8853,0.88395,0.88425,3899900000.0
2009-02-18 17:00:00,0.88425,0.8851,0.88315,0.88415,4879600002.0
2009-02-18 17:15:00,0.8841,0.8848,0.8834,0.8838,5174099999.0
2009-02-18 17:30:00,0.8838,0.8839,0.8815,0.8826,5812800005.0
2009-02-18 17:45:00,0.88255,0.88345,0.88235,0.88295,5169800000.0
2009-02-18 18:00:00,0.88295,0.8833,0.88205,0.88245,4519100000.0
2009-02-18 18:15:00,0.8824,0.88255,0.88015,0.88055,4763638005.0
2009-02-18 18:30:00,0.88055,0.88125,0.88,0.88105,3707576000.0
2009-02-18 18:45:00,0.8811,0.88175,0.88065,0.8816,3421800001.0
2009-02-18 19:00:00,0.88145,0.8829,0.88145,0.88245,2446200000.0
2009-02-18 19:15:00,0.88245,0.88285,0.8817,0.88215,2502900001.0
2009-02-18 19:30:00,0.88215,0.8824,0.8811,0.88225,1990400000.0
2009-02-18 19:45:00,0.88225,0.8838,0.882,0.8837,2332500000.0
2009-02-18 20:00:00,0.8837,0.884,0.88265,0.883,2168200000.0
2009-02-18 20:15:00,0.88295,0.8835,0.88265,0.88345,1278200000.0
2009-02-18 20:30:00,0.88345,0.8835,0.88285,0.8829,1766400000.0
2009-02-18 20:45:00,0.8829,0.8834,0.88255,0.88265,3019400000.0
2009-02-18 21:00:00,0.8826,0.88295,0.8822,0.88275,2214400000.0
2009-02-18 21:15:00,0.8827,0.8834,0.88235,0.8828,2672000000.0
2009-02-18 21:30:00,0.8828,0.8832,0.88185,0.88205,2055700000.0
2009-02-18 21:45:00,0.8821,0.8826,0.88205,0.8826,1962400000.0
2009-02-18 22:00:00,0.8826,0.88315,0.8819,0.8825,2608000000.0
2009-02-18 22:15:00,0.8825,0.8827,0.88175,0.88175,3259800000.0
2009-02-18 22:30:00,0.88175,0.88265,0.8814,0.88185,3711400000.0
2009-02-18 22:45:00,0.88185,0.88195,0.88115,0.88185,2617200000.0
2009-02-18 23:00:00,0.8818,0.88215,0.88125,0.8818,1397200000.0
2009-02-18 23:15:00,0.88185,0.882,0.88135,0.88155,796200000.0
2009-02-18 23:30:00,0.8815,0.88195,0.88124,0.88165,827200000.0
2009-02-18 23:45:00,0.8816,0.882,0.88135,0.8816,828000000.0
2009-02-19 00:00:00,0.8815,0.8822,0.88135,0.88165,469900000.0
2009-02-19 00:15:00,0.8817,0.8818,0.88135,0.8815,479200000.0
2009-02-19 00:30:00,0.88145,0.88215,0.88145,0.8815,377200000.0
2009-02-19 00:45:00,0.8815,0.882,0.8811,0.8815,659600000.0
2009-02-19 01:00:00,0.88155,0.88195,0.8811,0.8812,654200000.0
2009-02-19 01:15:00,0.8812,0.88195,0.8812,0.88155,536000000.0
2009-02-19 01:30:00,0.8816,0.88195,0.88115,0.8814,284000000.0
2009-02-19 01:45:00,0.8814,0.88205,0.8814,0.8819,364900000.0
2009-02-19 02:00:00,0.8817,0.882,0.88136,0.8818,822800000.0
2009-02-19 02:15:00,0.88144,0.882,0.88118,0.88165,775400000.0
2009-02-19 02:30:00,0.88165,0.88215,0.8816,0.88205,527052000.0
2009-02-19 02:45:00,0.882,0.88215,0.88115,0.8815,1054000000.0
2009-02-19 03:00:00,0.8816,0.88175,0.88105,0.8816,411200000.0
2009-02-19 03:15:00,0.8816,0.88195,0.88115,0.88125,800000000.0
2009-02-19 03:30:00,0.88125,0.8818,0.88115,0.8816,505400000.0
2009-02-19 03:45:00,0.8816,0.88205,0.88145,0.882,503500000.0
2009-02-19 04:00:00,0.882,0.88215,0.8815,0.8815,579800000.0
2009-02-19 04:15:00,0.88155,0.882,0.88145,0.88165,623200000.0
2009-02-19 04:30:00,0.8816,0.8819,0.8811,0.88145,1016000000.0
2009-02-19 04:45:00,0.8815,0.88185,0.88135,0.8815,384200000.0
2009-02-19 05:00:00,0.88155,0.8818,0.881,0.88155,368200000.0
2009-02-19 05:15:00,0.8815,0.88195,0.8814,0.8816,476800000.0
2009-02-19 05:30:00,0.88165,0.882,0.88155,0.8818,359200000.0
2009-02-19 05:45:00,0.88185,0.88195,0.8814,0.8816,368200000.0
2009-02-19 06:00:00,0.8816,0.8821,0.8813,0.88185,546200000.0
2009-02-19 06:15:00,0.88175,0.8822,0.88165,0.88195,462200000.0
2009-02-19 06:30:00,0.88195,0.88265,0.88175,0.8821,735200000.0
2009-02-19 06:45:00,0.8821,0.8823,0.88105,0.8817,1230799999.0
2009-02-19 07:00:00,0.8816,0.8821,0.8816,0.88195,593200000.0
2009-02-19 07:15:00,0.88195,0.88315,0.88175,0.883,696638000.0
2009-02-19 07:30:00,0.883,0.88315,0.8825,0.8827,242600000.0
2009-02-19 07:45:00,0.8827,0.8828,0.88195,0.88215,596200000.0
2009-02-19 08:00:00,0.8822,0.8828,0.8816,0.8816,642200000.0
2009-02-19 08:15:00,0.8817,0.88235,0.8815,0.8817,1176200000.0
2009-02-19 08:30:00,0.8817,0.88255,0.8817,0.8823,558800000.0
2009-02-19 08:45:00,0.8823,0.88255,0.88165,0.8819,864200000.0
2009-02-19 09:00:00,0.88185,0.88215,0.8813,0.88135,2440900016.0
2009-02-19 09:15:00,0.88135,0.8815,0.8798,0.87985,3973000006.0
2009-02-19 09:30:00,0.87985,0.87985,0.8784,0.87955,5284900004.0
2009-02-19 09:45:00,0.8796,0.87985,0.878,0.8783,6787399999.0
2009-02-19 10:00:00,0.8783,0.87885,0.87715,0.87785,10032876022.0
2009-02-19 10:15:00,0.8779,0.87895,0.8773,0.8787,7535600006.0
2009-02-19 10:30:00,0.8787,0.8797,0.87815,0.87945,9624399989.0
2009-02-19 10:45:00,0.87945,0.88005,0.8786,0.8786,6939200007.0
2009-02-19 11:00:00,0.8786,0.87965,0.8783,0.87895,8504799997.0
2009-02-19 11:15:00,0.879,0.88115,0.87875,0.8809,10231400005.0
2009-02-19 11:30:00,0.8809,0.88195,0.88025,0.8808,11640099982.0
2009-02-19 11:45:00,0.88085,0.88285,0.88005,0.8821,10438100008.0
2009-02-19 12:00:00,0.88215,0.8842,0.8818,0.88385,12675199992.0
2009-02-19 12:15:00,0.88385,0.88405,0.88205,0.8828,11620500009.0
2009-02-19 12:30:00,0.8828,0.8832,0.88255,0.88285,7682199997.0
2009-02-19 12:45:00,0.88285,0.8833,0.88205,0.88205,8609899987.0
2009-02-19 13:00:00,0.882,0.88205,0.8806,0.8807,9804999974.0
2009-02-19 13:15:00,0.8807,0.88135,0.8803,0.88105,8437799988.0
2009-02-19 13:30:00,0.88105,0.8811,0.88035,0.88075,8224799978.0
2009-02-19 13:45:00,0.8808,0.8809,0.87965,0.8798,8413399981.0
2009-02-19 14:00:00,0.8798,0.88075,0.87915,0.88065,12850600002.0
2009-02-19 14:15:00,0.88075,0.88205,0.88075,0.88175,10327899994.0
2009-02-19 14:30:00,0.88175,0.88255,0.8813,0.8822,8904799987.0
2009-02-19 14:45:00,0.8822,0.88295,0.8816,0.88185,10817599952.0
2009-02-19 15:00:00,0.88185,0.88305,0.88175,0.88205,11433399978.0
2009-02-19 15:15:00,0.88205,0.88325,0.882,0.88295,8547399997.0
2009-02-19 15:30:00,0.88295,0.88405,0.88285,0.884,8784799968.0
2009-02-19 15:45:00,0.88405,0.8845,0.88065,0.8808,10996299971.0
2009-02-19 16:00:00,0.8808,0.8831,0.8808,0.8828,8845399984.0
2009-02-19 16:15:00,0.8827,0.88335,0.8821,0.88305,9941799954.0
2009-02-19 16:30:00,0.88305,0.8849,0.8828,0.88445,10602899973.0
2009-02-19 16:45:00,0.88445,0.8845,0.8838,0.8844,10306799969.0
2009-02-19 17:00:00,0.8844,0.8872,0.88415,0.88715,10973199985.0
2009-02-19 17:15:00,0.88705,0.88875,0.88655,0.88795,11923299997.0
2009-02-19 17:30:00,0.88795,0.88835,0.88755,0.88765,13854399973.0
2009-02-19 17:45:00,0.8877,0.88785,0.88625,0.88675,12152999943.0
2009-02-19 18:00:00,0.88675,0.88745,0.88595,0.8861,11255399966.0
2009-02-19 18:15:00,0.88605,0.8869,0.8844,0.8853,8755299959.0
2009-02-19 18:30:00,0.88525,0.88645,0.88475,0.88475,9960399982.0
2009-02-19 18:45:00,0.88475,0.8859,0.8845,0.88575,13442799965.0
2009-02-19 19:00:00,0.8857,0.88725,0.88545,0.8863,11896800016.0
2009-02-19 19:15:00,0.8863,0.88685,0.88575,0.88595,9989200005.0
2009-02-19 19:30:00,0.88595,0.88625,0.8849,0.886,9084999994.0
2009-02-19 19:45:00,0.886,0.8864,0.8849,0.88495,7759199995.0
2009-02-19 20:00:00,0.88495,0.88705,0.8849,0.88645,9562399999.0
2009-02-19 20:15:00,0.88645,0.88675,0.88535,0.88655,8389000003.0
2009-02-19 20:30:00,0.8865,0.88695,0.8862,0.88665,6073600004.0
2009-02-19 20:45:00,0.8866,0.88665,0.88575,0.8862,7301400007.0
2009-02-19 21:00:00,0.88625,0.88705,0.88555,0.8861,10133400000.0
2009-02-19 21:15:00,0.8861,0.8864,0.88555,0.88595,8863199999.0
2009-02-19 21:30:00,0.8859,0.88625,0.88555,0.8861,4232000000.0
2009-02-19 21:45:00,0.88615,0.88695,0.8859,0.88675,5874200001.0
2009-02-19 22:00:00,0.88675,0.8878,0.88625,0.88695,6907400001.0
2009-02-19 22:15:00,0.88695,0.8871,0.8856,0.8859,6576199999.0
2009-02-19 22:30:00,0.88585,0.8863,0.88555,0.88605,5641200001.0
2009-02-19 22:45:00,0.88595,0.88615,0.88565,0.88615,5640199997.0
2009-02-19 23:00:00,0.8862,0.8869,0.88575,0.88655,3808200000.0
2009-02-19 23:15:00,0.88655,0.8867,0.8859,0.88595,2096200000.0
2009-02-19 23:30:00,0.88585,0.88655,0.8858,0.8864,2180800000.0
2009-02-19 23:45:00,0.88635,0.8868,0.8863,0.8864,1381600000.0
2009-02-20 00:00:00,0.8864,0.88725,0.8861,0.8869,805000000.0
2009-02-20 00:15:00,0.8869,0.8878,0.8867,0.8874,990600000.0
2009-02-20 00:30:00,0.8873,0.8875,0.88687,0.88715,1251400000.0
2009-02-20 00:45:00,0.8872,0.8875,0.8868,0.88725,2135400012.0
2009-02-20 01:00:00,0.88705,0.8872,0.8865,0.8868,1916600000.0
2009-02-20 01:15:00,0.88675,0.8874,0.8867,0.8868,1382800000.0
2009-02-20 01:30:00,0.8868,0.88765,0.8866,0.88695,1714000000.0
2009-02-20 01:45:00,0.8869,0.88775,0.8869,0.88725,2416000000.0
2009-02-20 02:00:00,0.88725,0.88755,0.8865,0.8869,2183900000.0
2009-02-20 02:15:00,0.8869,0.8871,0.88655,0.8869,932000000.0
2009-02-20 02:30:00,0.8869,0.8874,0.88685,0.8869,1771400000.0
2009-02-20 02:45:00,0.8869,0.8879,0.88625,0.8879,5566700002.0
2009-02-20 03:00:00,0.88795,0.8881,0.88715,0.88735,5433599999.0
2009-02-20 03:15:00,0.8874,0.88755,0.88705,0.8872,4264199998.0
2009-02-20 03:30:00,0.8872,0.8874,0.88655,0.8868,3054799997.0
2009-02-20 03:45:00,0.8868,0.88725,0.8868,0.887,2661999998.0
2009-02-20 04:00:00,0.887,0.88735,0.8868,0.887,4004999998.0
2009-02-20 04:15:00,0.887,0.88705,0.8869,0.8869,1503399998.0
2009-02-20 04:30:00,0.8869,0.88725,0.88685,0.8869,1865000001.0
2009-02-20 04:45:00,0.8869,0.88715,0.8866,0.88695,2380999998.0
2009-02-20 05:00:00,0.887,0.8875,0.8867,0.887,1810000003.0
2009-02-20 05:15:00,0.887,0.8871,0.88653,0.8867,2839999998.0
2009-02-20 05:30:00,0.88675,0.8868,0.88615,0.8863,2966600006.0
2009-02-20 05:45:00,0.8863,0.88645,0.88605,0.8862,2688000001.0
2009-02-20 06:00:00,0.8862,0.88675,0.88525,0.8858,5226200002.0
2009-02-20 06:15:00,0.8858,0.8867,0.8855,0.8856,3803799994.0
2009-02-20 06:30:00,0.8855,0.8866,0.8848,0.8856,6887199995.0
2009-02-20 06:45:00,0.8856,0.88605,0.885,0.8858,2869399997.0
2009-02-20 07:00:00,0.8858,0.8858,0.8845,0.885,5766199996.0
2009-02-20 07:15:00,0.885,0.88515,0.8846,0.88465,2343200000.0
2009-02-20 07:30:00,0.8847,0.8852,0.88445,0.88495,3029000000.0
2009-02-20 07:45:00,0.885,0.8852,0.88455,0.8849,3007599999.0
2009-02-20 08:00:00,0.885,0.8851,0.88445,0.8846,2813400007.0
2009-02-20 08:15:00,0.8846,0.88485,0.8844,0.8847,2814200007.0
2009-02-20 08:30:00,0.8846,0.88495,0.8844,0.8845,2039600000.0
2009-02-20 08:45:00,0.8846,0.8855,0.88455,0.8854,3746999985.0
2009-02-20 09:00:00,0.8854,0.88545,0.88425,0.8847,7032699990.0
2009-02-20 09:15:00,0.88475,0.88645,0.8846,0.8855,9883900011.0
2009-02-20 09:30:00,0.88545,0.88705,0.88495,0.88615,7362200004.0
2009-02-20 09:45:00,0.88615,0.88695,0.88595,0.88635,5607399997.0
2009-02-20 10:00:00,0.88635,0.88825,0.8863,0.88825,9591100001.0
2009-02-20 10:15:00,0.88825,0.88955,0.8881,0.8888,9122300000.0
2009-02-20 10:30:00,0.88885,0.889,0.8861,0.8867,11870799984.0
2009-02-20 10:45:00,0.8867,0.8869,0.88565,0.8859,8828299985.0
2009-02-20 11:00:00,0.8859,0.8874,0.88585,0.88715,9484899972.0
2009-02-20 11:15:00,0.88715,0.8872,0.88605,0.8866,9065600006.0
2009-02-20 11:30:00,0.88665,0.88665,0.88355,0.88455,9550399990.0
2009-02-20 11:45:00,0.8846,0.88475,0.88275,0.88335,12944199959.0
2009-02-20 12:00:00,0.88335,0.8837,0.8826,0.8837,12124000013.0
2009-02-20 12:15:00,0.88365,0.88465,0.88335,0.88405,9041800007.0
2009-02-20 12:30:00,0.88405,0.8842,0.883,0.88335,7860799984.0
2009-02-20 12:45:00,0.88335,0.88405,0.88255,0.88335,10787799986.0
2009-02-20 13:00:00,0.88345,0.88375,0.88215,0.88305,11666399980.0
2009-02-20 13:15:00,0.88305,0.88325,0.88155,0.88325,8596599985.0
2009-02-20 13:30:00,0.88315,0.8833,0.88155,0.8823,8674600003.0
2009-02-20 13:45:00,0.8823,0.8826,0.882,0.88245,10922199998.0
2009-02-20 14:00:00,0.88245,0.8828,0.87985,0.8804,13510799978.0
2009-02-20 14:15:00,0.8803,0.88125,0.87995,0.88025,10056599999.0
2009-02-20 14:30:00,0.88025,0.8819,0.8798,0.88175,11250699985.0
2009-02-20 14:45:00,0.8818,0.88225,0.8805,0.8808,7981599977.0
2009-02-20 15:00:00,0.8808,0.8824,0.88065,0.88075,10659200006.0
2009-02-20 15:15:00,0.88065,0.88225,0.88065,0.88195,7844500007.0
2009-02-20 15:30:00,0.88195,0.88195,0.87995,0.88045,11506699958.0
2009-02-20 15:45:00,0.88045,0.88135,0.87995,0.88105,8206500017.0
2009-02-20 16:00:00,0.88105,0.8818,0.8805,0.8807,9647199961.0
2009-02-20 16:15:00,0.8807,0.88235,0.8807,0.8822,11038099986.0
2009-02-20 16:30:00,0.88225,0.883,0.88195,0.8829,12054999969.0
2009-02-20 16:45:00,0.88295,0.8837,0.88235,0.88345,12641099991.0
2009-02-20 17:00:00,0.8835,0.8835,0.88175,0.8828,11832099982.0
2009-02-20 17:15:00,0.88285,0.88385,0.8825,0.88305,10324799968.0
2009-02-20 17:30:00,0.883,0.88345,0.88235,0.8829,11245799962.0
2009-02-20 17:45:00,0.8829,0.88295,0.8803,0.88085,9075899960.0
2009-02-20 18:00:00,0.8808,0.8824,0.8806,0.88195,10373799994.0
2009-02-20 18:15:00,0.88195,0.8829,0.88185,0.8829,10626099993.0
2009-02-20 18:30:00,0.8829,0.88395,0.88245,0.8839,8118100007.0
2009-02-20 18:45:00,0.8839,0.8864,0.88345,0.8853,9324199982.0
2009-02-20 19:00:00,0.88535,0.8879,0.8841,0.887,7738900002.0
2009-02-20 19:15:00,0.887,0.88785,0.886,0.88685,9058800000.0
2009-02-20 19:30:00,0.88695,0.88795,0.88595,0.88625,8706599989.0
2009-02-20 19:45:00,0.88625,0.8869,0.8855,0.8859,6860600001.0
2009-02-20 20:00:00,0.8859,0.8878,0.8858,0.88735,6554400000.0
2009-02-20 20:15:00,0.88735,0.8909,0.8873,0.89015,7568800000.0
2009-02-20 20:30:00,0.89015,0.8921,0.8899,0.8906,6414500000.0
2009-02-20 20:45:00,0.8906,0.8911,0.88845,0.88885,5696600001.0
2009-02-20 21:00:00,0.88885,0.8902,0.8885,0.89,8055400001.0
2009-02-20 21:15:00,0.89,0.89015,0.8882,0.88875,7635799999.0
2009-02-20 21:30:00,0.88875,0.8893,0.88825,0.88835,6464600002.0
2009-02-20 21:45:00,0.88835,0.88915,0.88815,0.889,5844600022.0
2009-02-20 22:00:00,0.8889,0.88935,0.88845,0.8892,3738599999.0
2009-02-20 22:15:00,0.8892,0.8892,0.88805,0.88875,5312600000.0
2009-02-20 22:30:00,0.88875,0.8905,0.8887,0.8902,3829100000.0
2009-02-20 22:45:00,0.8901,0.89065,0.88945,0.88955,3056599999.0
2009-02-20 23:00:00,0.88955,0.89005,0.8887,0.8887,2935999999.0
2009-02-20 23:15:00,0.8888,0.8897,0.88785,0.88805,1654400000.0
2009-02-20 23:30:00,0.88805,0.88885,0.88785,0.8887,1982600000.0
2009-02-20 23:45:00,0.8887,0.88975,0.88815,0.8885,2166200000.0
2009-02-23 00:00:00,0.8889,0.8905,0.8889,0.88945,1169200000.0
2009-02-23 00:15:00,0.88935,0.8903,0.889,0.89015,703400000.0
2009-02-23 00:30:00,0.89,0.8901,0.8894,0.8897,768200000.0
2009-02-23 00:45:00,0.8897,0.89,0.88935,0.89,1257800000.0
2009-02-23 01:00:00,0.89,0.89025,0.88935,0.8896,1832800000.0
2009-02-23 01:15:00,0.8896,0.89005,0.88945,0.88995,1749600000.0
2009-02-23 01:30:00,0.88995,0.89015,0.8886,0.8889,1295100000.0
2009-02-23 01:45:00,0.8889,0.8898,0.88875,0.8893,2586200000.0
2009-02-23 02:00:00,0.8893,0.8905,0.8891,0.88995,3650400001.0
2009-02-23 02:15:00,0.88995,0.8903,0.88935,0.89,3625400001.0
2009-02-23 02:30:00,0.89,0.89,0.889,0.88945,3515400000.0
2009-02-23 02:45:00,0.88945,0.88995,0.8894,0.88955,3802000002.0
2009-02-23 03:00:00,0.88955,0.88985,0.8895,0.8897,2205000000.0
2009-02-23 03:15:00,0.8897,0.89025,0.8886,0.8895,4691600000.0
2009-02-23 03:30:00,0.8895,0.88995,0.8886,0.88955,5159199999.0
2009-02-23 03:45:00,0.88955,0.8916,0.8888,0.88985,8839799994.0
2009-02-23 04:00:00,0.8897,0.89125,0.8893,0.8909,6319399994.0
2009-02-23 04:15:00,0.8909,0.891,0.8894,0.8895,5368199999.0
2009-02-23 04:30:00,0.8895,0.8899,0.889,0.889,3658400000.0
2009-02-23 04:45:00,0.889,0.8894,0.8881,0.88885,4196400003.0
2009-02-23 05:00:00,0.8889,0.8894,0.88885,0.88905,2564400000.0
2009-02-23 05:15:00,0.88905,0.88935,0.8889,0.8893,2594000000.0
2009-02-23 05:30:00,0.8893,0.88965,0.8889,0.889,2640399999.0
2009-02-23 05:45:00,0.889,0.8891,0.88856,0.88858,3489399994.0
2009-02-23 06:00:00,0.8888,0.8889,0.88835,0.8886,1649400000.0
2009-02-23 06:15:00,0.8886,0.8892,0.8884,0.889,2079999999.0
2009-02-23 06:30:00,0.889,0.88915,0.888,0.8882,2728800000.0
2009-02-23 06:45:00,0.8882,0.8884,0.8875,0.888,3306499998.0
2009-02-23 07:00:00,0.888,0.8883,0.888,0.8881,739400000.0
2009-02-23 07:15:00,0.8881,0.889,0.88705,0.8886,4670700001.0
2009-02-23 07:30:00,0.8886,0.889,0.88755,0.8883,2579399999.0
2009-02-23 07:45:00,0.8883,0.8884,0.88785,0.8881,3719599998.0
2009-02-23 08:00:00,0.8881,0.8887,0.88775,0.88815,2891399999.0
2009-02-23 08:15:00,0.88815,0.8891,0.88805,0.88845,6070399999.0
2009-02-23 08:30:00,0.8884,0.88925,0.8882,0.88895,5835200002.0
2009-02-23 08:45:00,0.88895,0.8891,0.88795,0.888,5510800000.0
2009-02-23 09:00:00,0.888,0.8883,0.88675,0.88795,6360500000.0
2009-02-23 09:15:00,0.888,0.8898,0.8874,0.88895,11269800031.0
2009-02-23 09:30:00,0.88895,0.8906,0.8889,0.88995,10389799990.0
2009-02-23 09:45:00,0.89,0.8903,0.88925,0.8893,10231599974.0
2009-02-23 10:00:00,0.8893,0.8905,0.88895,0.88995,11339899973.0
2009-02-23 10:15:00,0.88995,0.89035,0.88805,0.88815,11215799999.0
2009-02-23 10:30:00,0.8882,0.88915,0.88785,0.8885,11302399987.0
2009-02-23 10:45:00,0.8885,0.88935,0.88775,0.8881,12041999976.0
2009-02-23 11:00:00,0.8881,0.8891,0.8875,0.8875,11586799985.0
2009-02-23 11:15:00,0.88745,0.888,0.88385,0.88425,12743499961.0
2009-02-23 11:30:00,0.8843,0.88505,0.88355,0.8838,13741899998.0
2009-02-23 11:45:00,0.8838,0.8849,0.88345,0.88415,12260800041.0
2009-02-23 12:00:00,0.88415,0.88415,0.8802,0.88085,12022299991.0
2009-02-23 12:15:00,0.8808,0.88155,0.87735,0.87785,10530099970.0
2009-02-23 12:30:00,0.87785,0.87845,0.8758,0.87675,13724599971.0
2009-02-23 12:45:00,0.8768,0.87725,0.87575,0.87705,11938699996.0
2009-02-23 13:00:00,0.877,0.87935,0.8769,0.87855,10734399950.0
2009-02-23 13:15:00,0.87855,0.87855,0.87715,0.8775,8543299978.0
2009-02-23 13:30:00,0.8775,0.87775,0.8751,0.8768,12894200026.0
2009-02-23 13:45:00,0.8768,0.8777,0.87565,0.87685,10342099999.0
2009-02-23 14:00:00,0.87685,0.87765,0.8754,0.87705,9427899965.0
2009-02-23 14:15:00,0.87705,0.8775,0.87665,0.87725,8240399984.0
2009-02-23 14:30:00,0.87725,0.87825,0.87645,0.87665,15268599916.0
2009-02-23 14:45:00,0.8766,0.87875,0.87645,0.8769,13217000020.0
2009-02-23 15:00:00,0.8769,0.8779,0.87655,0.87785,11961199994.0
2009-02-23 15:15:00,0.87785,0.87835,0.87705,0.8776,15359000017.0
2009-02-23 15:30:00,0.8776,0.87845,0.87635,0.8767,14108299990.0
2009-02-23 15:45:00,0.8767,0.8774,0.8764,0.8764,16461299985.0
2009-02-23 16:00:00,0.8764,0.8771,0.87635,0.8768,8945899982.0
2009-02-23 16:15:00,0.8768,0.87705,0.8759,0.87615,12573300041.0
2009-02-23 16:30:00,0.87615,0.87735,0.876,0.877,13210199985.0
2009-02-23 16:45:00,0.877,0.8783,0.8766,0.87825,12668999996.0
2009-02-23 17:00:00,0.87825,0.8789,0.87695,0.8779,14691399936.0
2009-02-23 17:15:00,0.8779,0.8781,0.87715,0.87715,15199800022.0
2009-02-23 17:30:00,0.87715,0.87715,0.87505,0.87515,15873299959.0
2009-02-23 17:45:00,0.87505,0.87535,0.8737,0.8745,14056499973.0
2009-02-23 18:00:00,0.8745,0.87595,0.8745,0.8755,12202999979.0
2009-02-23 18:15:00,0.8755,0.876,0.87515,0.87525,11227399992.0
2009-02-23 18:30:00,0.87525,0.87595,0.87495,0.8752,11832299964.0
2009-02-23 18:45:00,0.8752,0.8764,0.8751,0.876,9008499987.0
2009-02-23 19:00:00,0.876,0.87615,0.87405,0.8751,8426600002.0
2009-02-23 19:15:00,0.87495,0.87745,0.8748,0.8773,8020999996.0
2009-02-23 19:30:00,0.87725,0.87865,0.8769,0.8781,6029999999.0
2009-02-23 19:45:00,0.8781,0.87825,0.8774,0.8776,6973599997.0
2009-02-23 20:00:00,0.8776,0.87835,0.8775,0.8778,6843899998.0
2009-02-23 20:15:00,0.87775,0.87895,0.8776,0.87815,6675999987.0
2009-02-23 20:30:00,0.87815,0.87845,0.8776,0.8778,5022199996.0
2009-02-23 20:45:00,0.8778,0.878,0.87725,0.8775,8030399991.0
2009-02-23 21:00:00,0.87745,0.8787,0.8772,0.87835,8921999995.0
2009-02-23 21:15:00,0.87835,0.8787,0.87755,0.8779,9593899994.0
2009-02-23 21:30:00,0.8778,0.87815,0.8773,0.8774,9506800002.0
2009-02-23 21:45:00,0.8774,0.878,0.8772,0.87755,8010500001.0
2009-02-23 22:00:00,0.8775,0.8781,0.877,0.8774,7109999999.0
2009-02-23 22:15:00,0.8774,0.87775,0.877,0.8776,5604600003.0
2009-02-23 22:30:00,0.8776,0.8778,0.87685,0.877,5536200006.0
2009-02-23 22:45:00,0.87705,0.8777,0.8767,0.8768,4755000002.0
2009-02-23 23:00:00,0.8768,0.8775,0.87665,0.8775,2438400000.0
2009-02-23 23:15:00,0.8775,0.8775,0.87665,0.87685,2110800000.0
2009-02-23 23:30:00,0.87695,0.8772,0.8767,0.87685,1119199999.0
2009-02-23 23:45:00,0.87685,0.8776,0.87575,0.8758,2411400001.0
2009-02-24 00:00:00,0.87575,0.87626,0.87535,0.8761,1029800000.0
2009-02-24 00:15:00,0.8762,0.8767,0.876,0.8762,1441000000.0
2009-02-24 00:30:00,0.8762,0.8774,0.87555,0.8761,2829000000.0
2009-02-24 00:45:00,0.87605,0.8767,0.87585,0.87665,298000000.0
2009-02-24 01:00:00,0.87655,0.8767,0.876,0.87645,489400000.0
2009-02-24 01:15:00,0.87645,0.8769,0.87635,0.87665,499400000.0
2009-02-24 01:30:00,0.8768,0.87695,0.8759,0.87595,383720000.0
2009-02-24 01:45:00,0.876,0.87685,0.8751,0.8763,1056800000.0
2009-02-24 02:00:00,0.87635,0.8768,0.8752,0.87595,1530000000.0
2009-02-24 02:15:00,0.876,0.87655,0.8758,0.87645,1266600000.0
2009-02-24 02:30:00,0.8765,0.8767,0.8757,0.87575,980400000.0
2009-02-24 02:45:00,0.8757,0.8759,0.87525,0.8755,1332000000.0
2009-02-24 03:00:00,0.87545,0.876,0.874,0.8741,1908400000.0
2009-02-24 03:15:00,0.8741,0.87485,0.87375,0.87385,2080000000.0
2009-02-24 03:30:00,0.87385,0.87395,0.8734,0.8736,1480900000.0
2009-02-24 03:45:00,0.87355,0.8738,0.873,0.87375,1370400000.0
2009-02-24 04:00:00,0.8737,0.87395,0.87345,0.87365,1102200000.0
2009-02-24 04:15:00,0.87365,0.87385,0.8734,0.8737,385200000.0
2009-02-24 04:30:00,0.8737,0.87425,0.87365,0.8741,710000000.0
2009-02-24 04:45:00,0.8741,0.87465,0.8736,0.87415,666900000.0
2009-02-24 05:00:00,0.87415,0.87425,0.87305,0.8737,1315600000.0
2009-02-24 05:15:00,0.8737,0.87405,0.87345,0.87365,1264800000.0
2009-02-24 05:30:00,0.8737,0.8739,0.8735,0.87365,1464400001.0
2009-02-24 05:45:00,0.87365,0.8739,0.8735,0.8737,1475400000.0
2009-02-24 06:00:00,0.8737,0.8738,0.8732,0.8734,1017380000.0
2009-02-24 06:15:00,0.8734,0.8736,0.8727,0.8733,1028000000.0
2009-02-24 06:30:00,0.8733,0.874,0.8731,0.8739,751000000.0
2009-02-24 06:45:00,0.87385,0.87465,0.8735,0.874,638600000.0
2009-02-24 07:00:00,0.87395,0.87455,0.87355,0.8739,851600000.0
2009-02-24 07:15:00,0.8739,0.8745,0.87375,0.8742,880000000.0
2009-02-24 07:30:00,0.87415,0.8746,0.87415,0.8744,745400000.0
2009-02-24 07:45:00,0.8744,0.8749,0.8742,0.8746,681000000.0
2009-02-24 08:00:00,0.8746,0.8749,0.87415,0.87465,1073800000.0
2009-02-24 08:15:00,0.87465,0.87495,0.8738,0.8739,630640000.0
2009-02-24 08:30:00,0.8739,0.8757,0.87375,0.87525,1383400000.0
2009-02-24 08:45:00,0.87525,0.8777,0.8748,0.8777,2755200000.0
2009-02-24 09:00:00,0.8777,0.8786,0.876,0.8761,5166300009.0
2009-02-24 09:15:00,0.87615,0.87665,0.87605,0.87625,4722199994.0
2009-02-24 09:30:00,0.87625,0.87765,0.87625,0.877,4740099989.0
2009-02-24 09:45:00,0.877,0.87765,0.8767,0.8774,5377199999.0
2009-02-24 10:00:00,0.87745,0.8781,0.87695,0.87785,4118439999.0
2009-02-24 10:15:00,0.87785,0.8792,0.8776,0.87825,3273559998.0
2009-02-24 10:30:00,0.87825,0.87875,0.87785,0.8786,2185080000.0
2009-02-24 10:45:00,0.87865,0.87895,0.87835,0.8786,2362239999.0
2009-02-24 11:00:00,0.87855,0.87865,0.87735,0.8779,3807480000.0
2009-02-24 11:15:00,0.8779,0.8814,0.87745,0.8813,3101520002.0
2009-02-24 11:30:00,0.88135,0.8829,0.88105,0.8813,8308235064.0
2009-02-24 11:45:00,0.8813,0.88225,0.8806,0.8821,10554799970.0
2009-02-24 12:00:00,0.8821,0.8823,0.8807,0.88165,11288500012.0
2009-02-24 12:15:00,0.88165,0.8817,0.88075,0.88075,6943800010.0
2009-02-24 12:30:00,0.88075,0.8812,0.88025,0.8811,8266800017.0
2009-02-24 12:45:00,0.8811,0.8824,0.8808,0.8811,10873599997.0
2009-02-24 13:00:00,0.8811,0.8811,0.8789,0.8807,13541667527.0
2009-02-24 13:15:00,0.8807,0.88085,0.8803,0.8807,5996399980.0
2009-02-24 13:30:00,0.8807,0.8813,0.8806,0.8808,7541000028.0
2009-02-24 13:45:00,0.8808,0.88105,0.8801,0.88045,3282667540.0
2009-02-24 14:00:00,0.88045,0.8807,0.87945,0.8798,6045799983.0
2009-02-24 14:15:00,0.8798,0.8807,0.8782,0.8782,9703200000.0
2009-02-24 14:30:00,0.8782,0.87955,0.8781,0.87945,11163267516.0
2009-02-24 14:45:00,0.87945,0.87975,0.8791,0.87955,7101099997.0
2009-02-24 15:00:00,0.87955,0.8799,0.8785,0.8797,10641799989.0
2009-02-24 15:15:00,0.8797,0.88025,0.87935,0.87985,7989467540.0
2009-02-24 15:30:00,0.8797,0.8798,0.87845,0.87855,11798467502.0
2009-02-24 15:45:00,0.8785,0.88075,0.8785,0.87975,10223667534.0
2009-02-24 16:00:00,0.8798,0.88005,0.87855,0.8787,11372071455.0
2009-02-24 16:15:00,0.8787,0.8817,0.8782,0.8816,12750299999.0
2009-02-24 16:30:00,0.8816,0.8832,0.8814,0.8823,11370599995.0
2009-02-24 16:45:00,0.8824,0.88395,0.8821,0.88375,9233499995.0
2009-02-24 17:00:00,0.88375,0.88385,0.8818,0.8831,11936900016.0
2009-02-24 17:15:00,0.8831,0.8848,0.8829,0.8839,12232200022.0
2009-02-24 17:30:00,0.88385,0.8843,0.88335,0.8834,10102100020.0
2009-02-24 17:45:00,0.88345,0.8842,0.8827,0.8841,9400900007.0
2009-02-24 18:00:00,0.88405,0.88425,0.88255,0.88295,9430999998.0
2009-02-24 18:15:00,0.883,0.8844,0.88275,0.8838,11688200015.0
2009-02-24 18:30:00,0.8838,0.88395,0.8834,0.8839,9075800026.0
2009-02-24 18:45:00,0.8839,0.8847,0.8836,0.88425,7200299998.0
2009-02-24 19:00:00,0.88425,0.88675,0.8839,0.88665,6957500013.0
2009-02-24 19:15:00,0.8866,0.88765,0.88655,0.88695,6326200000.0
2009-02-24 19:30:00,0.88695,0.8876,0.8868,0.88705,5669900003.0
2009-02-24 19:45:00,0.887,0.8882,0.8869,0.8872,6100899997.0
2009-02-24 20:00:00,0.8872,0.88795,0.88685,0.887,5331400010.0
2009-02-24 20:15:00,0.887,0.888,0.88655,0.88705,6376800000.0
2009-02-24 20:30:00,0.88705,0.88835,0.88625,0.8867,8069200014.0
2009-02-24 20:45:00,0.8867,0.8872,0.8863,0.8871,9426899992.0
2009-02-24 21:00:00,0.8871,0.8877,0.88685,0.88715,8635500003.0
2009-02-24 21:15:00,0.88715,0.88765,0.8869,0.8869,6448400001.0
2009-02-24 21:30:00,0.8869,0.88725,0.8861,0.88615,4915899996.0
2009-02-24 21:45:00,0.88615,0.887,0.8859,0.8867,8652100009.0
2009-02-24 22:00:00,0.8866,0.88715,0.8859,0.88635,6045600006.0
2009-02-24 22:15:00,0.88635,0.8872,0.8857,0.88665,3247800001.0
2009-02-24 22:30:00,0.8866,0.8873,0.8866,0.88695,6512199989.0
2009-02-24 22:45:00,0.88685,0.88745,0.88655,0.8866,5550299994.0
2009-02-24 23:00:00,0.8866,0.88725,0.88635,0.8868,2294199998.0
2009-02-24 23:15:00,0.8868,0.88725,0.88665,0.8868,1676000000.0
2009-02-24 23:30:00,0.8868,0.88705,0.8867,0.88685,1389000001.0
2009-02-24 23:45:00,0.88685,0.88725,0.88675,0.8869,1134600000.0
2009-02-25 00:00:00,0.8869,0.88715,0.88635,0.8865,1555200000.0
2009-02-25 00:15:00,0.88655,0.88715,0.8861,0.88665,1460200000.0
2009-02-25 00:30:00,0.88665,0.88705,0.8861,0.8868,1459200000.0
2009-02-25 00:45:00,0.8867,0.8868,0.88565,0.88595,1028400000.0
2009-02-25 01:00:00,0.886,0.8862,0.88585,0.886,979200000.0
2009-02-25 01:15:00,0.886,0.8864,0.886,0.8862,1172200000.0
2009-02-25 01:30:00,0.8862,0.88635,0.8858,0.8859,1446200000.0
2009-02-25 01:45:00,0.8859,0.88635,0.88585,0.8859,1704000000.0
2009-02-25 02:00:00,0.8859,0.8861,0.88535,0.88545,3001000000.0
2009-02-25 02:15:00,0.8855,0.8858,0.8852,0.8854,1485600000.0
2009-02-25 02:30:00,0.8854,0.88575,0.88465,0.8849,1437800002.0
2009-02-25 02:45:00,0.88485,0.8852,0.8842,0.88455,2815600000.0
2009-02-25 03:00:00,0.8846,0.8847,0.88365,0.884,2789000000.0
2009-02-25 03:15:00,0.88395,0.885,0.8839,0.88445,2588200000.0
2009-02-25 03:30:00,0.8845,0.88495,0.88405,0.8844,2629200000.0
2009-02-25 03:45:00,0.88425,0.88545,0.88425,0.8853,2888000000.0
2009-02-25 04:00:00,0.8853,0.8855,0.8849,0.8849,2557800000.0
2009-02-25 04:15:00,0.8848,0.88515,0.8846,0.8848,2457200000.0
2009-02-25 04:30:00,0.8848,0.88505,0.8844,0.8844,2116400000.0
2009-02-25 04:45:00,0.8844,0.88475,0.88385,0.884,3401599999.0
2009-02-25 05:00:00,0.884,0.8847,0.8834,0.8841,2823000000.0
2009-02-25 05:15:00,0.884,0.8841,0.8835,0.884,2654000000.0
2009-02-25 05:30:00,0.884,0.88415,0.88345,0.8839,2001999999.0
2009-02-25 05:45:00,0.8839,0.88405,0.88325,0.88325,3610000002.0
2009-02-25 06:00:00,0.88325,0.88345,0.8829,0.8831,3358399996.0
2009-02-25 06:15:00,0.8831,0.88335,0.88235,0.88245,3370800001.0
2009-02-25 06:30:00,0.88245,0.8826,0.8822,0.8824,3157999995.0
2009-02-25 06:45:00,0.8824,0.883,0.8821,0.8825,3939600000.0
2009-02-25 07:00:00,0.8825,0.8828,0.88215,0.8823,5034200000.0
2009-02-25 07:15:00,0.8823,0.8831,0.8822,0.88295,2475200001.0
2009-02-25 07:30:00,0.88295,0.883,0.88245,0.88245,2589500000.0
2009-02-25 07:45:00,0.8826,0.8829,0.88225,0.88275,3715800000.0
2009-02-25 08:00:00,0.88275,0.8829,0.882,0.8823,3251400000.0
2009-02-25 08:15:00,0.8822,0.8828,0.8822,0.8825,2865600001.0
2009-02-25 08:30:00,0.8825,0.8825,0.8818,0.8822,3117400000.0
2009-02-25 08:45:00,0.8822,0.8831,0.8817,0.882,3332200000.0
2009-02-25 09:00:00,0.882,0.8833,0.882,0.88275,5565200011.0
2009-02-25 09:15:00,0.88275,0.8841,0.8827,0.8839,5866096005.0
2009-02-25 09:30:00,0.8839,0.8841,0.88315,0.88375,9608200007.0
2009-02-25 09:45:00,0.88375,0.8854,0.8833,0.8841,8854600011.0
2009-02-25 10:00:00,0.8841,0.88435,0.8823,0.8836,8007744003.0
2009-02-25 10:15:00,0.8836,0.8842,0.88275,0.88385,6624899990.0
2009-02-25 10:30:00,0.88385,0.88435,0.8828,0.8828,6054032001.0
2009-02-25 10:45:00,0.8828,0.8833,0.882,0.8824,7861288003.0
2009-02-25 11:00:00,0.88215,0.8832,0.88175,0.8828,7295996001.0
2009-02-25 11:15:00,0.88285,0.88325,0.8819,0.8827,5941492004.0
2009-02-25 11:30:00,0.88275,0.88415,0.8814,0.88395,7746392007.0
2009-02-25 11:45:00,0.88395,0.8843,0.8835,0.8838,7241140011.0
2009-02-25 12:00:00,0.8838,0.8846,0.8833,0.8846,7366492014.0
2009-02-25 12:15:00,0.88465,0.8862,0.8843,0.886,7645300008.0
2009-02-25 12:30:00,0.886,0.88735,0.8857,0.8869,8016815995.0
2009-02-25 12:45:00,0.8869,0.88705,0.8862,0.8868,6483300003.0
2009-02-25 13:00:00,0.88685,0.8879,0.8863,0.88775,9458432014.0
2009-02-25 13:15:00,0.8877,0.8887,0.88755,0.8879,7815608007.0
2009-02-25 13:30:00,0.8879,0.89,0.88755,0.8896,9807432019.0
2009-02-25 13:45:00,0.88955,0.8897,0.8884,0.8888,9122416013.0
2009-02-25 14:00:00,0.88875,0.88925,0.8884,0.8888,7501416015.0
2009-02-25 14:15:00,0.8888,0.8888,0.88695,0.88725,10491880017.0
2009-02-25 14:30:00,0.88725,0.88905,0.887,0.88865,8401423998.0
2009-02-25 14:45:00,0.88865,0.88965,0.8881,0.8896,8959299986.0
2009-02-25 15:00:00,0.8896,0.8898,0.8882,0.8883,11034516025.0
2009-02-25 15:15:00,0.8883,0.8891,0.88805,0.8883,10505399994.0
2009-02-25 15:30:00,0.8883,0.88945,0.88815,0.8894,8249100002.0
2009-02-25 15:45:00,0.88945,0.8912,0.88935,0.89095,8507407983.0
2009-02-25 16:00:00,0.89095,0.89415,0.89095,0.89385,9231416014.0
2009-02-25 16:15:00,0.8938,0.89465,0.89315,0.894,8146332005.0
2009-02-25 16:30:00,0.89395,0.8944,0.8929,0.893,7716300004.0
2009-02-25 16:45:00,0.893,0.8941,0.8929,0.8934,10395732005.0
2009-02-25 17:00:00,0.8934,0.8949,0.893,0.8931,11743808001.0
2009-02-25 17:15:00,0.893,0.8936,0.89215,0.8924,9948115996.0
2009-02-25 17:30:00,0.8924,0.8925,0.88985,0.8899,10380340011.0
2009-02-25 17:45:00,0.88995,0.89185,0.8896,0.89165,10750500012.0
2009-02-25 18:00:00,0.8916,0.89215,0.89145,0.8916,8102532006.0
2009-02-25 18:15:00,0.8917,0.8935,0.8915,0.89305,7315416009.0
2009-02-25 18:30:00,0.89305,0.8939,0.89295,0.8938,6849600006.0
2009-02-25 18:45:00,0.8939,0.8939,0.8925,0.8925,7074816015.0
2009-02-25 19:00:00,0.8925,0.89335,0.89195,0.8931,6058800008.0
2009-02-25 19:15:00,0.8931,0.8934,0.8926,0.89315,6099399997.0
2009-02-25 19:30:00,0.89315,0.89685,0.89265,0.89635,7224607993.0
2009-02-25 19:45:00,0.89635,0.8966,0.8957,0.89635,5889800000.0
2009-02-25 20:00:00,0.8963,0.8963,0.8951,0.8953,4830924000.0
2009-02-25 20:15:00,0.8953,0.8969,0.8952,0.8965,4476399998.0
2009-02-25 20:30:00,0.8965,0.8977,0.89635,0.8967,5506016000.0
2009-02-25 20:45:00,0.8967,0.8975,0.89625,0.89745,6429599996.0
2009-02-25 21:00:00,0.89745,0.89795,0.89675,0.8975,6886532006.0
2009-02-25 21:15:00,0.89745,0.89745,0.89605,0.8968,5786116000.0
2009-02-25 21:30:00,0.8968,0.8968,0.89535,0.8958,5488600002.0
2009-02-25 21:45:00,0.8958,0.8958,0.89415,0.89555,6928599999.0
2009-02-25 22:00:00,0.89545,0.89575,0.8947,0.8953,6287600000.0
2009-02-25 22:15:00,0.8953,0.89575,0.89455,0.89455,5811200002.0
2009-02-25 22:30:00,0.8946,0.89545,0.8945,0.89515,5164000002.0
2009-02-25 22:45:00,0.8952,0.8956,0.89475,0.8952,4087999999.0
2009-02-25 23:00:00,0.8953,0.8956,0.8948,0.895,3525099998.0
2009-02-25 23:15:00,0.89505,0.89535,0.895,0.8952,1246600000.0
2009-02-25 23:30:00,0.89525,0.89545,0.8949,0.895,1683800003.0
2009-02-25 23:45:00,0.895,0.8958,0.89495,0.89555,1806400000.0
2009-02-26 00:00:00,0.89555,0.8956,0.89435,0.89535,1380400000.0
2009-02-26 00:15:00,0.8953,0.8953,0.89451,0.89465,634700000.0
2009-02-26 00:30:00,0.89465,0.8949,0.89435,0.8945,588600000.0
2009-02-26 00:45:00,0.8946,0.89495,0.89455,0.8948,229600000.0
2009-02-26 01:00:00,0.8948,0.8951,0.89415,0.8948,1925199999.0
2009-02-26 01:15:00,0.8948,0.8949,0.8946,0.8948,1063000000.0
2009-02-26 01:30:00,0.8948,0.8949,0.89425,0.89435,951600000.0
2009-02-26 01:45:00,0.8943,0.89495,0.8941,0.8946,1276800000.0
2009-02-26 02:00:00,0.8946,0.8951,0.8944,0.89465,1533200000.0
2009-02-26 02:15:00,0.89465,0.895,0.89435,0.8945,2043999994.0
2009-02-26 02:30:00,0.8945,0.8947,0.8938,0.894,2721699998.0
2009-02-26 02:45:00,0.8939,0.89425,0.89355,0.8936,2436600000.0
2009-02-26 03:00:00,0.8936,0.8938,0.8925,0.8925,1760600000.0
2009-02-26 03:15:00,0.8925,0.89295,0.8921,0.89235,2991199999.0
2009-02-26 03:30:00,0.89235,0.8928,0.89196,0.8926,2126800000.0
2009-02-26 03:45:00,0.8926,0.89275,0.8923,0.8927,937400000.0
2009-02-26 04:00:00,0.89275,0.89305,0.89255,0.89285,990600000.0
2009-02-26 04:15:00,0.89285,0.89315,0.8924,0.8925,1374600000.0
2009-02-26 04:30:00,0.89245,0.89275,0.8923,0.8927,2021200000.0
2009-02-26 04:45:00,0.8927,0.893,0.8926,0.89285,578400001.0
2009-02-26 05:00:00,0.89285,0.8935,0.8926,0.8932,1217400000.0
2009-02-26 05:15:00,0.8933,0.8934,0.89265,0.8928,1177800000.0
2009-02-26 05:30:00,0.8929,0.89345,0.89285,0.8931,652800000.0
2009-02-26 05:45:00,0.8931,0.8937,0.893,0.89355,650800000.0
2009-02-26 06:00:00,0.89355,0.89365,0.89325,0.8935,640400000.0
2009-02-26 06:15:00,0.89355,0.89355,0.8929,0.8932,1220200000.0
2009-02-26 06:30:00,0.8932,0.8935,0.8927,0.89315,722200000.0
2009-02-26 06:45:00,0.89315,0.894,0.89305,0.89395,648200000.0
2009-02-26 07:00:00,0.89395,0.89455,0.89325,0.8941,1135000000.0
2009-02-26 07:15:00,0.8941,0.89425,0.89265,0.89315,1863100000.0
2009-02-26 07:30:00,0.89315,0.8935,0.89265,0.8935,1132200000.0
2009-02-26 07:45:00,0.8935,0.8936,0.893,0.8933,1237000000.0
2009-02-26 08:00:00,0.8932,0.89395,0.89275,0.89325,1832200001.0
2009-02-26 08:15:00,0.89325,0.8942,0.8928,0.89345,1696300000.0
2009-02-26 08:30:00,0.89345,0.8947,0.89335,0.89425,2015400000.0
2009-02-26 08:45:00,0.8942,0.89485,0.89365,0.89415,1788800000.0
2009-02-26 09:00:00,0.8942,0.8948,0.89315,0.8938,5696900010.0
2009-02-26 09:15:00,0.89385,0.89545,0.8937,0.8953,4249807976.0
2009-02-26 09:30:00,0.89525,0.8968,0.8947,0.8961,5477139988.0
2009-02-26 09:45:00,0.8961,0.89745,0.89545,0.89715,3226516000.0
2009-02-26 10:00:00,0.89715,0.8976,0.89485,0.8949,3422823999.0
2009-02-26 10:15:00,0.8949,0.89605,0.8945,0.8956,2621524000.0
2009-02-26 10:30:00,0.8956,0.8967,0.8953,0.8962,2449700000.0
2009-02-26 10:45:00,0.8962,0.8962,0.8937,0.8944,3849072000.0
2009-02-26 11:00:00,0.89445,0.896,0.89425,0.8959,3542664000.0
2009-02-26 11:15:00,0.89585,0.8972,0.89575,0.89615,3518331997.0
2009-02-26 11:30:00,0.89615,0.89615,0.89495,0.89505,3461071998.0
2009-02-26 11:45:00,0.89505,0.8956,0.89415,0.89465,3325299999.0
2009-02-26 12:00:00,0.8946,0.8954,0.89395,0.8951,3156248000.0
2009-02-26 12:15:00,0.8951,0.89565,0.8948,0.8956,2879048000.0
2009-02-26 12:30:00,0.8956,0.896,0.8951,0.8958,2556332000.0
2009-02-26 12:45:00,0.8958,0.89585,0.8937,0.894,3403608000.0
2009-02-26 13:00:00,0.894,0.8957,0.8936,0.8946,2474788000.0
2009-02-26 13:15:00,0.8946,0.8954,0.8942,0.89465,2160624000.0
2009-02-26 13:30:00,0.89465,0.8967,0.89465,0.89625,2530208000.0
2009-02-26 13:45:00,0.89625,0.89685,0.8954,0.89635,3701000000.0
2009-02-26 14:00:00,0.89635,0.8964,0.8949,0.8952,2717008000.0
2009-02-26 14:15:00,0.89525,0.8953,0.89405,0.89425,3374943999.0
2009-02-26 14:30:00,0.89425,0.8949,0.89285,0.89325,3051900000.0
2009-02-26 14:45:00,0.8932,0.8937,0.8918,0.89235,4983490000.0
2009-02-26 15:00:00,0.89235,0.89245,0.89115,0.8912,4425621999.0
2009-02-26 15:15:00,0.8913,0.89195,0.891,0.89125,4302307996.0
2009-02-26 15:30:00,0.8911,0.8928,0.8896,0.89195,3923027998.0
2009-02-26 15:45:00,0.89195,0.892,0.8899,0.89055,2957390000.0
2009-02-26 16:00:00,0.89055,0.89055,0.88805,0.88835,4132118002.0
2009-02-26 16:15:00,0.8884,0.88985,0.8884,0.88935,8407576000.0
2009-02-26 16:30:00,0.88935,0.89,0.8889,0.88995,8108200010.0
2009-02-26 16:45:00,0.88995,0.89105,0.88905,0.8906,10417199994.0
2009-02-26 17:00:00,0.89055,0.89095,0.8882,0.88935,4627414002.0
2009-02-26 17:15:00,0.88935,0.8896,0.8879,0.8882,8253338001.0
2009-02-26 17:30:00,0.8882,0.88825,0.8864,0.8864,4901900003.0
2009-02-26 17:45:00,0.8864,0.88805,0.8863,0.88765,4401576000.0
2009-02-26 18:00:00,0.88765,0.88955,0.88765,0.88885,3774738000.0
2009-02-26 18:15:00,0.88885,0.89,0.8887,0.8891,3179800000.0
2009-02-26 18:30:00,0.8891,0.8904,0.88905,0.8899,3221138001.0
2009-02-26 18:45:00,0.8899,0.89045,0.88985,0.89,2291600000.0
2009-02-26 19:00:00,0.89,0.8911,0.88995,0.8909,2732500000.0
2009-02-26 19:15:00,0.891,0.89125,0.88975,0.88995,1710638000.0
2009-02-26 19:30:00,0.89,0.89075,0.88985,0.88995,1108776000.0
2009-02-26 19:45:00,0.88995,0.8911,0.8899,0.89095,1450476000.0
2009-02-26 20:00:00,0.891,0.8915,0.89035,0.8915,1412700000.0
2009-02-26 20:15:00,0.89145,0.8922,0.89135,0.8918,972952000.0
2009-02-26 20:30:00,0.89185,0.892,0.8905,0.8906,1973199998.0
2009-02-26 20:45:00,0.8906,0.8917,0.8906,0.8916,4830800006.0
2009-02-26 21:00:00,0.8916,0.8918,0.89125,0.8916,4963500003.0
2009-02-26 21:15:00,0.8916,0.8916,0.89075,0.891,3537400000.0
2009-02-26 21:30:00,0.8909,0.8911,0.89035,0.89055,6464600001.0
2009-02-26 21:45:00,0.8905,0.89115,0.89045,0.8908,5678999996.0
2009-02-26 22:00:00,0.8908,0.89115,0.89005,0.89015,5170400001.0
2009-02-26 22:15:00,0.89005,0.8912,0.89005,0.8907,6075399999.0
2009-02-26 22:30:00,0.89065,0.89085,0.89025,0.8903,6385600002.0
2009-02-26 22:45:00,0.8904,0.8905,0.8901,0.89025,4402800000.0
2009-02-26 23:00:00,0.8903,0.8903,0.8901,0.8901,1893600001.0
2009-02-26 23:15:00,0.8901,0.8904,0.89,0.8901,2000600000.0
2009-02-26 23:30:00,0.8901,0.8903,0.8898,0.88995,1734400001.0
2009-02-26 23:45:00,0.88995,0.89015,0.8892,0.89015,1404000000.0
2009-02-27 00:00:00,0.8901,0.89035,0.8887,0.8898,584200000.0
2009-02-27 00:15:00,0.88985,0.88995,0.8894,0.8896,213600000.0
2009-02-27 00:30:00,0.8895,0.8897,0.8893,0.88955,241400000.0
2009-02-27 00:45:00,0.8896,0.88995,0.88935,0.88971,162800000.0
2009-02-27 01:00:00,0.88965,0.88985,0.8893,0.88935,276200000.0
2009-02-27 01:15:00,0.88935,0.8897,0.8891,0.8892,357200000.0
2009-02-27 01:30:00,0.8892,0.8903,0.8891,0.88965,704200000.0
2009-02-27 01:45:00,0.8896,0.89015,0.88925,0.8895,424200000.0
2009-02-27 02:00:00,0.88925,0.88995,0.8892,0.88975,658800000.0
2009-02-27 02:15:00,0.88975,0.8903,0.88925,0.88995,851800000.0
2009-02-27 02:30:00,0.88995,0.8903,0.88945,0.8895,880800000.0
2009-02-27 02:45:00,0.8895,0.89045,0.8894,0.89,1313200000.0
2009-02-27 03:00:00,0.89005,0.8903,0.8897,0.89,644200000.0
2009-02-27 03:15:00,0.89005,0.8907,0.88985,0.8905,714200001.0
2009-02-27 03:30:00,0.89055,0.89125,0.89005,0.89005,779200000.0
2009-02-27 03:45:00,0.89005,0.8908,0.88995,0.8904,275200000.0
2009-02-27 04:00:00,0.8904,0.8907,0.8899,0.89,396000000.0
2009-02-27 04:15:00,0.89,0.8906,0.8895,0.8905,695600000.0
2009-02-27 04:30:00,0.89045,0.89135,0.8902,0.89075,1872800000.0
2009-02-27 04:45:00,0.8908,0.8911,0.89045,0.8906,1507000000.0
2009-02-27 05:00:00,0.8906,0.89155,0.89025,0.8909,1121200000.0
2009-02-27 05:15:00,0.8909,0.8918,0.89045,0.8912,1993400002.0
2009-02-27 05:30:00,0.8912,0.89125,0.8902,0.89055,909100000.0
2009-02-27 05:45:00,0.8906,0.8912,0.89025,0.89085,470800000.0
2009-02-27 06:00:00,0.8909,0.8912,0.88975,0.8903,601100000.0
2009-02-27 06:15:00,0.89025,0.89115,0.8902,0.891,571400000.0
2009-02-27 06:30:00,0.891,0.8913,0.8906,0.89075,490400000.0
2009-02-27 06:45:00,0.8908,0.89085,0.8903,0.8905,253600000.0
2009-02-27 07:00:00,0.89035,0.8913,0.8903,0.89105,677800000.0
2009-02-27 07:15:00,0.8912,0.89155,0.89075,0.8909,474400000.0
2009-02-27 07:30:00,0.89105,0.8917,0.8907,0.89115,501200000.0
2009-02-27 07:45:00,0.89115,0.89225,0.8909,0.89175,789200000.0
2009-02-27 08:00:00,0.8918,0.892,0.89075,0.8911,664200000.0
2009-02-27 08:15:00,0.89105,0.89105,0.8903,0.8907,578400000.0
2009-02-27 08:30:00,0.8907,0.8912,0.89035,0.8911,575100000.0
2009-02-27 08:45:00,0.8911,0.89155,0.89055,0.8909,834600000.0
2009-02-27 09:00:00,0.8909,0.8917,0.8904,0.8915,2183100000.0
2009-02-27 09:15:00,0.8915,0.89295,0.89065,0.89145,1647500000.0
2009-02-27 09:30:00,0.89145,0.893,0.8911,0.8923,1618300001.0
2009-02-27 09:45:00,0.89225,0.8929,0.89195,0.89195,2177599998.0
2009-02-27 10:00:00,0.89195,0.8929,0.8911,0.8913,4179100001.0
2009-02-27 10:15:00,0.8913,0.89235,0.89005,0.89075,3292700000.0
2009-02-27 10:30:00,0.89075,0.8909,0.89015,0.89055,2481300004.0
2009-02-27 10:45:00,0.89055,0.8946,0.8905,0.894,1972899999.0
2009-02-27 11:00:00,0.894,0.89445,0.8925,0.8927,2142400000.0
2009-02-27 11:15:00,0.89285,0.8931,0.89145,0.8922,2278900000.0
2009-02-27 11:30:00,0.8922,0.8933,0.8917,0.8929,2145500001.0
2009-02-27 11:45:00,0.893,0.89425,0.8921,0.8926,2420600000.0
2009-02-27 12:00:00,0.8926,0.89325,0.8918,0.8922,2237000000.0
2009-02-27 12:15:00,0.8922,0.8943,0.8922,0.89395,2107900001.0
2009-02-27 12:30:00,0.8939,0.8941,0.8929,0.8937,1643100001.0
2009-02-27 12:45:00,0.8937,0.8939,0.89305,0.89315,3200299993.0
2009-02-27 13:00:00,0.89315,0.894,0.89155,0.89195,2114800000.0
2009-02-27 13:15:00,0.89195,0.89295,0.89195,0.8926,961000000.0
2009-02-27 13:30:00,0.8926,0.89335,0.8917,0.8928,1713500000.0
2009-02-27 13:45:00,0.89285,0.8929,0.89045,0.8914,1579600000.0
2009-02-27 14:00:00,0.89135,0.8919,0.89085,0.8912,1381900000.0
2009-02-27 14:15:00,0.8912,0.8928,0.8909,0.89275,994900000.0
2009-02-27 14:30:00,0.8927,0.89365,0.8924,0.8924,1139800001.0
2009-02-27 14:45:00,0.8924,0.89335,0.89225,0.89285,1256100001.0
2009-02-27 15:00:00,0.8928,0.89335,0.8923,0.8928,2179400001.0
2009-02-27 15:15:00,0.89285,0.89395,0.89205,0.89215,3992800001.0
2009-02-27 15:30:00,0.8922,0.8938,0.89195,0.89305,4042699998.0
2009-02-27 15:45:00,0.89305,0.8938,0.8923,0.8923,4408300001.0
2009-02-27 16:00:00,0.8923,0.8929,0.89195,0.89245,3457800000.0
2009-02-27 16:15:00,0.89245,0.8927,0.89145,0.89205,2350800000.0
2009-02-27 16:30:00,0.89205,0.8923,0.891,0.8911,2776200000.0
2009-02-27 16:45:00,0.8913,0.89215,0.891,0.89195,3312399999.0
2009-02-27 17:00:00,0.89195,0.89205,0.88945,0.8895,4202300001.0
2009-02-27 17:15:00,0.88955,0.88965,0.88685,0.8869,3950900001.0
2009-02-27 17:30:00,0.88705,0.8904,0.887,0.8896,3981700000.0
2009-02-27 17:45:00,0.8896,0.89165,0.88775,0.891,5035400002.0
2009-02-27 18:00:00,0.89095,0.8927,0.8903,0.89145,4068099999.0
2009-02-27 18:15:00,0.8914,0.8915,0.88665,0.8891,4598900000.0
2009-02-27 18:30:00,0.88915,0.88915,0.88735,0.8882,4340200001.0
2009-02-27 18:45:00,0.8882,0.8887,0.88635,0.8869,3623400000.0
2009-02-27 19:00:00,0.8869,0.88825,0.88655,0.88715,2595600000.0
2009-02-27 19:15:00,0.8871,0.88765,0.88645,0.88675,2724000000.0
2009-02-27 19:30:00,0.88675,0.8874,0.88645,0.8872,2006400000.0
2009-02-27 19:45:00,0.88715,0.8872,0.88545,0.88635,2406000000.0
2009-02-27 20:00:00,0.88635,0.88665,0.8855,0.8856,2157600000.0
2009-02-27 20:15:00,0.8856,0.8863,0.88555,0.8862,1833000000.0
2009-02-27 20:30:00,0.8862,0.8865,0.8855,0.8862,2670900000.0
2009-02-27 20:45:00,0.8862,0.8863,0.8855,0.8858,1830800000.0
2009-02-27 21:00:00,0.8858,0.88605,0.88575,0.8858,1568500001.0
2009-02-27 21:15:00,0.8858,0.88635,0.8857,0.8859,2694600005.0
2009-02-27 21:30:00,0.8859,0.8865,0.88565,0.88575,2248600000.0
2009-02-27 21:45:00,0.88575,0.88665,0.8857,0.8866,1761900001.0
2009-02-27 22:00:00,0.8866,0.8867,0.886,0.88635,1428700000.0
2009-02-27 22:15:00,0.88635,0.88655,0.88565,0.88635,3550399999.0
2009-02-27 22:30:00,0.88635,0.8864,0.88555,0.88555,1933600000.0
2009-02-27 22:45:00,0.88555,0.8858,0.8852,0.88545,1719200000.0
2009-02-27 23:00:00,0.8854,0.88555,0.88498,0.8854,1337300000.0
2009-02-27 23:15:00,0.8854,0.88545,0.88505,0.8851,758600000.0
2009-02-27 23:30:00,0.8851,0.8856,0.8851,0.8852,821800000.0
2009-02-27 23:45:00,0.8852,0.88565,0.8849,0.88495,948400000.0
2009-03-02 00:00:00,0.88325,0.8846,0.8831,0.8846,344200000.0
2009-03-02 00:15:00,0.88455,0.88455,0.8837,0.8842,437600000.0
2009-03-02 00:30:00,0.8842,0.8845,0.8838,0.88415,851200000.0
2009-03-02 00:45:00,0.8841,0.885,0.8837,0.88395,1837200000.0
2009-03-02 01:00:00,0.88395,0.88455,0.8837,0.88405,2268800000.0
2009-03-02 01:15:00,0.88415,0.88565,0.88405,0.88495,1490200000.0
2009-03-02 01:30:00,0.88495,0.88585,0.8842,0.8853,1446400000.0
2009-03-02 01:45:00,0.8853,0.88605,0.8845,0.88495,873200000.0
2009-03-02 02:00:00,0.88495,0.8855,0.88475,0.8848,675800000.0
2009-03-02 02:15:00,0.88475,0.8851,0.88405,0.8845,2425200001.0
2009-03-02 02:30:00,0.88445,0.88525,0.8841,0.8848,4578400001.0
2009-03-02 02:45:00,0.8848,0.8855,0.88345,0.88375,4442700000.0
2009-03-02 03:00:00,0.88375,0.8845,0.88335,0.8839,4294800001.0
2009-03-02 03:15:00,0.8839,0.8841,0.88325,0.88345,4397800001.0
2009-03-02 03:30:00,0.8835,0.88455,0.8833,0.88365,4450800000.0
2009-03-02 03:45:00,0.88365,0.88455,0.88325,0.88435,4392000000.0
2009-03-02 04:00:00,0.8844,0.88485,0.88325,0.88445,3918000000.0
2009-03-02 04:15:00,0.8845,0.8848,0.88415,0.88425,2306600000.0
2009-03-02 04:30:00,0.8843,0.88465,0.88385,0.88465,2006200001.0
2009-03-02 04:45:00,0.8846,0.88485,0.8838,0.8847,1911600000.0
2009-03-02 05:00:00,0.88455,0.885,0.88415,0.88485,3065800000.0
2009-03-02 05:15:00,0.88485,0.8849,0.88405,0.8842,1955200001.0
2009-03-02 05:30:00,0.8842,0.8842,0.88345,0.8838,1920199998.0
2009-03-02 05:45:00,0.884,0.884,0.8834,0.88365,2434600000.0
2009-03-02 06:00:00,0.88365,0.8846,0.88345,0.88455,4380600000.0
2009-03-02 06:15:00,0.88455,0.88515,0.88415,0.8842,4648599999.0
2009-03-02 06:30:00,0.8842,0.88465,0.88325,0.8834,4267399993.0
2009-03-02 06:45:00,0.8834,0.88395,0.8833,0.8835,1718000000.0
2009-03-02 07:00:00,0.8835,0.88415,0.88265,0.88415,2453100000.0
2009-03-02 07:15:00,0.88405,0.88425,0.88365,0.8841,2532399994.0
2009-03-02 07:30:00,0.884,0.8845,0.884,0.8844,2485400001.0
2009-03-02 07:45:00,0.8844,0.8847,0.88375,0.88385,1375200000.0
2009-03-02 08:00:00,0.88385,0.8848,0.88365,0.88465,2444000000.0
2009-03-02 08:15:00,0.88465,0.885,0.88385,0.8841,3218800001.0
2009-03-02 08:30:00,0.8841,0.88445,0.8839,0.88405,3381400002.0
2009-03-02 08:45:00,0.88415,0.88475,0.88245,0.8838,5369299999.0
2009-03-02 09:00:00,0.88385,0.88405,0.882,0.88245,5955300001.0
2009-03-02 09:15:00,0.88245,0.88265,0.881,0.8826,6264000012.0
2009-03-02 09:30:00,0.8826,0.8826,0.88105,0.8816,4878000016.0
2009-03-02 09:45:00,0.8816,0.8831,0.88125,0.88305,7668200020.0
2009-03-02 10:00:00,0.88305,0.8847,0.88305,0.8846,9256200026.0
2009-03-02 10:15:00,0.8846,0.88605,0.8845,0.8856,9576000026.0
2009-03-02 10:30:00,0.8856,0.8859,0.88405,0.8849,7933500001.0
2009-03-02 10:45:00,0.885,0.8852,0.8842,0.88505,5797700002.0
2009-03-02 11:00:00,0.88505,0.8866,0.88455,0.88595,6681200004.0
2009-03-02 11:15:00,0.88595,0.8874,0.88595,0.8866,8466000027.0
2009-03-02 11:30:00,0.88665,0.8879,0.8861,0.88635,10657400022.0
2009-03-02 11:45:00,0.88635,0.8875,0.88625,0.88705,8439499980.0
2009-03-02 12:00:00,0.88705,0.88795,0.887,0.88735,3555100000.0
2009-03-02 12:15:00,0.88735,0.88765,0.8866,0.8872,2197800000.0
2009-03-02 12:30:00,0.8872,0.88745,0.88645,0.8872,2906800000.0
2009-03-02 12:45:00,0.8872,0.8892,0.88645,0.8883,2660500001.0
2009-03-02 13:00:00,0.88825,0.88875,0.8873,0.88735,2710700000.0
2009-03-02 13:15:00,0.8873,0.8874,0.88645,0.887,1569100000.0
2009-03-02 13:30:00,0.887,0.88775,0.88685,0.8876,2759200000.0
2009-03-02 13:45:00,0.8876,0.8923,0.88755,0.8923,4005100001.0
2009-03-02 14:00:00,0.89225,0.8924,0.88965,0.88965,3088500000.0
2009-03-02 14:15:00,0.8896,0.89265,0.88925,0.89185,3783500001.0
2009-03-02 14:30:00,0.89185,0.8956,0.8918,0.8937,4541000001.0
2009-03-02 14:45:00,0.8937,0.89415,0.89315,0.8939,2589900000.0
2009-03-02 15:00:00,0.8939,0.8943,0.89275,0.8933,3148700001.0
2009-03-02 15:15:00,0.8933,0.89335,0.89215,0.89245,2688399998.0
2009-03-02 15:30:00,0.89245,0.8945,0.89155,0.89405,4706499999.0
2009-03-02 15:45:00,0.89405,0.8952,0.89365,0.894,2951900000.0
2009-03-02 16:00:00,0.894,0.8969,0.8939,0.8966,3633100000.0
2009-03-02 16:15:00,0.89665,0.8982,0.8966,0.89725,4176800000.0
2009-03-02 16:30:00,0.89725,0.8974,0.8962,0.8963,3218100000.0
2009-03-02 16:45:00,0.8963,0.8968,0.89555,0.89595,3348500000.0
2009-03-02 17:00:00,0.89595,0.89775,0.89595,0.89735,4307200001.0
2009-03-02 17:15:00,0.89735,0.89745,0.89655,0.8969,3725200000.0
2009-03-02 17:30:00,0.8969,0.89795,0.8966,0.8977,3303100001.0
2009-03-02 17:45:00,0.89765,0.8995,0.8976,0.8988,3283300004.0
2009-03-02 18:00:00,0.8988,0.8996,0.8982,0.8995,3936899996.0
2009-03-02 18:15:00,0.8995,0.90045,0.8994,0.8997,3849100000.0
2009-03-02 18:30:00,0.8997,0.9011,0.89925,0.89935,3341900000.0
2009-03-02 18:45:00,0.89935,0.90035,0.8986,0.89935,2494380000.0
2009-03-02 19:00:00,0.8993,0.8997,0.89815,0.89835,2642400000.0
2009-03-02 19:15:00,0.89835,0.89865,0.8975,0.89795,3293000000.0
2009-03-02 19:30:00,0.89805,0.89825,0.89595,0.89735,3793699999.0
2009-03-02 19:45:00,0.8974,0.8974,0.8964,0.8969,3958800000.0
2009-03-02 20:00:00,0.89695,0.8973,0.89585,0.89635,2793400000.0
2009-03-02 20:15:00,0.89635,0.89655,0.89585,0.896,1991200000.0
2009-03-02 20:30:00,0.896,0.8972,0.8958,0.89665,2274600000.0
2009-03-02 20:45:00,0.89665,0.89705,0.89635,0.89655,2962599999.0
2009-03-02 21:00:00,0.89655,0.8968,0.89635,0.89645,1168800000.0
2009-03-02 21:15:00,0.89645,0.8968,0.89595,0.89645,2945400000.0
2009-03-02 21:30:00,0.89645,0.89695,0.8962,0.89625,1831400000.0
2009-03-02 21:45:00,0.89625,0.89675,0.8955,0.8955,1744990000.0
2009-03-02 22:00:00,0.8955,0.89575,0.89475,0.8951,2737600000.0
2009-03-02 22:15:00,0.89515,0.896,0.8951,0.8959,2176200000.0
2009-03-02 22:30:00,0.8959,0.896,0.89495,0.89505,2570200000.0
2009-03-02 22:45:00,0.89505,0.89565,0.895,0.895,1495000000.0
2009-03-02 23:00:00,0.895,0.89525,0.89465,0.89495,1471800001.0
2009-03-02 23:15:00,0.89495,0.8957,0.8949,0.89505,1768200000.0
2009-03-02 23:30:00,0.89505,0.89535,0.8948,0.8949,767000000.0
2009-03-02 23:45:00,0.8949,0.895,0.89475,0.8948,501200000.0
2009-03-03 00:00:00,0.8948,0.89565,0.89455,0.8949,660200000.0
2009-03-03 00:15:00,0.8949,0.89575,0.89485,0.89535,270800000.0
2009-03-03 00:30:00,0.89535,0.8954,0.89485,0.8951,295400000.0
2009-03-03 00:45:00,0.8952,0.89555,0.89465,0.8948,714399995.0
2009-03-03 01:00:00,0.89485,0.89555,0.89385,0.89545,1464000001.0
2009-03-03 01:15:00,0.8954,0.8954,0.8944,0.89495,729800000.0
2009-03-03 01:30:00,0.8949,0.8956,0.89445,0.895,518400000.0
2009-03-03 01:45:00,0.89505,0.89515,0.8945,0.89465,323600000.0
2009-03-03 02:00:00,0.89465,0.89515,0.89415,0.89455,959900000.0
2009-03-03 02:15:00,0.8946,0.8959,0.8943,0.89585,929900000.0
2009-03-03 02:30:00,0.89585,0.8976,0.8956,0.89695,1039871900.0
2009-03-03 02:45:00,0.89695,0.89725,0.89605,0.89615,531500000.0
2009-03-03 03:00:00,0.89615,0.8965,0.8955,0.896,706200000.0
2009-03-03 03:15:00,0.89605,0.89635,0.89545,0.89615,597399999.0
2009-03-03 03:30:00,0.89615,0.89665,0.89575,0.89645,849700000.0
2009-03-03 03:45:00,0.89645,0.89705,0.8957,0.8961,994800000.0
2009-03-03 04:00:00,0.89595,0.8967,0.89595,0.89605,1037800001.0
2009-03-03 04:15:00,0.89605,0.8967,0.89575,0.89585,948900000.0
2009-03-03 04:30:00,0.89585,0.89635,0.8954,0.89595,1078600000.0
2009-03-03 04:45:00,0.89605,0.89665,0.8958,0.896,1667500000.0
2009-03-03 05:00:00,0.896,0.8963,0.8958,0.896,439400000.0
2009-03-03 05:15:00,0.896,0.8962,0.8954,0.8959,998200000.0
2009-03-03 05:30:00,0.8959,0.89625,0.89505,0.8953,2249500004.0
2009-03-03 05:45:00,0.8953,0.8963,0.89475,0.89515,1755700004.0
2009-03-03 06:00:00,0.89515,0.89625,0.895,0.8962,1707100000.0
2009-03-03 06:15:00,0.8962,0.8963,0.8952,0.8959,1217700000.0
2009-03-03 06:30:00,0.89605,0.8965,0.8953,0.89545,866200000.0
2009-03-03 06:45:00,0.89555,0.8956,0.89535,0.89535,1255000000.0
2009-03-03 07:00:00,0.8954,0.8957,0.89535,0.8956,1446600000.0
2009-03-03 07:15:00,0.8956,0.8958,0.8953,0.8955,765399999.0
2009-03-03 07:30:00,0.8955,0.89635,0.89515,0.89575,1033800000.0
2009-03-03 07:45:00,0.8958,0.8967,0.8953,0.89575,696800000.0
2009-03-03 08:00:00,0.89565,0.896,0.89465,0.89575,2323999997.0
2009-03-03 08:15:00,0.89565,0.89685,0.89555,0.8964,2283399998.0
2009-03-03 08:30:00,0.8964,0.8968,0.8955,0.89595,1448599999.0
2009-03-03 08:45:00,0.89585,0.8965,0.89535,0.8961,1646200001.0
2009-03-03 09:00:00,0.8961,0.89705,0.89545,0.89615,2805500001.0
2009-03-03 09:15:00,0.89615,0.89865,0.89585,0.8981,3016999999.0
2009-03-03 09:30:00,0.89815,0.89815,0.8976,0.8977,3328000001.0
2009-03-03 09:45:00,0.8977,0.89785,0.8961,0.8968,4227700000.0
2009-03-03 10:00:00,0.8968,0.8977,0.89645,0.89735,2812699999.0
2009-03-03 10:15:00,0.89735,0.8979,0.8955,0.89625,2266199999.0
2009-03-03 10:30:00,0.89625,0.89635,0.89565,0.8958,2664400000.0
2009-03-03 10:45:00,0.89575,0.8963,0.8947,0.8963,4420300007.0
2009-03-03 11:00:00,0.8963,0.8971,0.8961,0.89655,4038700006.0
2009-03-03 11:15:00,0.89655,0.89805,0.89605,0.8975,4691599998.0
2009-03-03 11:30:00,0.8975,0.89845,0.89705,0.89705,2289100002.0
2009-03-03 11:45:00,0.8971,0.8973,0.8957,0.8969,2935800000.0
2009-03-03 12:00:00,0.8969,0.8969,0.8952,0.89605,3417600001.0
2009-03-03 12:15:00,0.89605,0.8969,0.8958,0.8966,3172099999.0
2009-03-03 12:30:00,0.8966,0.89785,0.8961,0.89775,4062700000.0
2009-03-03 12:45:00,0.89775,0.89965,0.89775,0.8986,3856299999.0
2009-03-03 13:00:00,0.8986,0.89885,0.8979,0.89835,1787900000.0
2009-03-03 13:15:00,0.89835,0.89865,0.89685,0.8969,3060300005.0
2009-03-03 13:30:00,0.8969,0.89915,0.8963,0.8989,5047100000.0
2009-03-03 13:45:00,0.8989,0.89945,0.89805,0.8983,4146300010.0
2009-03-03 14:00:00,0.89825,0.89835,0.89735,0.8981,3857199998.0
2009-03-03 14:15:00,0.8981,0.8993,0.8977,0.89895,4648400005.0
2009-03-03 14:30:00,0.8989,0.8989,0.8966,0.897,5875800005.0
2009-03-03 14:45:00,0.897,0.8974,0.8964,0.8964,4078599998.0
2009-03-03 15:00:00,0.8964,0.89645,0.89535,0.89575,5875500003.0
2009-03-03 15:15:00,0.8959,0.89675,0.89345,0.89425,7729200005.0
2009-03-03 15:30:00,0.8943,0.8954,0.89415,0.89425,4450199999.0
2009-03-03 15:45:00,0.89425,0.89615,0.8942,0.89605,4031900000.0
2009-03-03 16:00:00,0.8961,0.89855,0.89595,0.89765,4030800000.0
2009-03-03 16:15:00,0.89765,0.8979,0.89675,0.8968,4291600001.0
2009-03-03 16:30:00,0.8968,0.89765,0.89625,0.89695,5530599992.0
2009-03-03 16:45:00,0.89695,0.8973,0.8962,0.8963,5108599996.0
2009-03-03 17:00:00,0.8963,0.89755,0.89505,0.897,5538400002.0
2009-03-03 17:15:00,0.897,0.8974,0.89535,0.89585,4903500000.0
2009-03-03 17:30:00,0.89585,0.89625,0.89455,0.8947,4521100000.0
2009-03-03 17:45:00,0.8947,0.89475,0.8935,0.8945,4664099994.0
2009-03-03 18:00:00,0.8945,0.89585,0.89365,0.8942,8161899978.0
2009-03-03 18:15:00,0.89425,0.8949,0.89315,0.8945,3359800000.0
2009-03-03 18:30:00,0.89455,0.8964,0.8944,0.89485,2429000000.0
2009-03-03 18:45:00,0.89485,0.89505,0.89415,0.89445,2327800000.0
2009-03-03 19:00:00,0.89445,0.8961,0.894,0.89585,2799800000.0
2009-03-03 19:15:00,0.89585,0.89615,0.8942,0.8951,3946900000.0
2009-03-03 19:30:00,0.8951,0.8952,0.89415,0.89485,2584200000.0
2009-03-03 19:45:00,0.89485,0.8951,0.8942,0.89445,2943000000.0
2009-03-03 20:00:00,0.89445,0.8946,0.89385,0.8943,2652700000.0
2009-03-03 20:15:00,0.8943,0.89465,0.8935,0.89385,1466200000.0
2009-03-03 20:30:00,0.8939,0.89455,0.89355,0.8945,2535500000.0
2009-03-03 20:45:00,0.8945,0.89465,0.8939,0.89425,2323600000.0
2009-03-03 21:00:00,0.89425,0.8945,0.89395,0.8942,3572000001.0
2009-03-03 21:15:00,0.8942,0.8947,0.89395,0.89455,2425000000.0
2009-03-03 21:30:00,0.89455,0.89525,0.89425,0.8947,3581800000.0
2009-03-03 21:45:00,0.89465,0.895,0.8941,0.89425,2435000000.0
2009-03-03 22:00:00,0.89425,0.89465,0.89375,0.89445,2379800000.0
2009-03-03 22:15:00,0.89445,0.89455,0.8937,0.894,2497000000.0
2009-03-03 22:30:00,0.894,0.8943,0.89335,0.8939,2126400000.0
2009-03-03 22:45:00,0.8939,0.8943,0.8936,0.89415,2696200000.0
2009-03-03 23:00:00,0.8941,0.8943,0.89325,0.89385,1745500000.0
2009-03-03 23:15:00,0.89385,0.8942,0.89345,0.8939,700000000.0
2009-03-03 23:30:00,0.8939,0.8944,0.8935,0.89395,769700000.0
2009-03-03 23:45:00,0.89395,0.894,0.8934,0.8938,1277200000.0
2009-03-04 00:00:00,0.8938,0.8942,0.8932,0.8934,337400000.0
2009-03-04 00:15:00,0.8935,0.894,0.89335,0.89365,307800000.0
2009-03-04 00:30:00,0.8934,0.894,0.8932,0.8938,324400000.0
2009-03-04 00:45:00,0.89375,0.894,0.89355,0.89385,421999998.0
2009-03-04 01:00:00,0.8937,0.89385,0.893,0.8934,664200000.0
2009-03-04 01:15:00,0.8934,0.8941,0.89305,0.89365,1015100000.0
2009-03-04 01:30:00,0.8937,0.89385,0.89305,0.89355,346600000.0
2009-03-04 01:45:00,0.89355,0.8936,0.8927,0.8933,892800000.0
2009-03-04 02:00:00,0.8932,0.89385,0.89279,0.89305,961800001.0
2009-03-04 02:15:00,0.89305,0.8934,0.89245,0.89275,865600000.0
2009-03-04 02:30:00,0.89275,0.89335,0.8904,0.89105,3088599999.0
2009-03-04 02:45:00,0.89105,0.89165,0.88995,0.89025,3534800003.0
2009-03-04 03:00:00,0.8903,0.89165,0.8902,0.891,1701800000.0
2009-03-04 03:15:00,0.891,0.89155,0.89045,0.8906,1161200000.0
2009-03-04 03:30:00,0.8906,0.89165,0.8905,0.89085,729400000.0
2009-03-04 03:45:00,0.89085,0.8909,0.89015,0.8904,2227099997.0
2009-03-04 04:00:00,0.89045,0.8916,0.8903,0.8912,993400000.0
2009-03-04 04:15:00,0.8912,0.89165,0.89045,0.8907,850000000.0
2009-03-04 04:30:00,0.8907,0.89085,0.8905,0.8908,866400000.0
2009-03-04 04:45:00,0.8908,0.89115,0.89055,0.89105,488600000.0
2009-03-04 05:00:00,0.8911,0.89135,0.89065,0.89065,835000000.0
2009-03-04 05:15:00,0.89065,0.89145,0.8903,0.8913,1064400000.0
2009-03-04 05:30:00,0.8913,0.8915,0.8906,0.89135,677900000.0
2009-03-04 05:45:00,0.89135,0.89155,0.8912,0.8913,594000000.0
2009-03-04 06:00:00,0.8913,0.8913,0.89035,0.89095,620600000.0
2009-03-04 06:15:00,0.89095,0.8911,0.89035,0.8905,732600000.0
2009-03-04 06:30:00,0.8904,0.8909,0.8904,0.89075,982600000.0
2009-03-04 06:45:00,0.8908,0.891,0.89065,0.89065,391800000.0
2009-03-04 07:00:00,0.89065,0.89115,0.8905,0.8906,725400000.0
2009-03-04 07:15:00,0.89065,0.89115,0.89065,0.89075,329600000.0
2009-03-04 07:30:00,0.89085,0.8913,0.89045,0.89085,561200000.0
2009-03-04 07:45:00,0.8908,0.8915,0.8905,0.8913,561400000.0
2009-03-04 08:00:00,0.8914,0.89215,0.8911,0.8917,1478800000.0
2009-03-04 08:15:00,0.8917,0.8918,0.8911,0.8915,763800000.0
2009-03-04 08:30:00,0.8915,0.89245,0.8915,0.89235,1558000000.0
2009-03-04 08:45:00,0.89235,0.89295,0.8921,0.89285,1308400000.0
2009-03-04 09:00:00,0.89285,0.8933,0.8924,0.8928,4548400001.0
2009-03-04 09:15:00,0.89275,0.8929,0.8914,0.89145,2186200000.0
2009-03-04 09:30:00,0.8915,0.8922,0.89035,0.8914,4085600000.0
2009-03-04 09:45:00,0.8914,0.8915,0.89025,0.89025,5040900011.0
2009-03-04 10:00:00,0.89025,0.89075,0.88845,0.8894,5829680018.0
2009-03-04 10:15:00,0.8894,0.8902,0.88845,0.88985,5412490008.0
2009-03-04 10:30:00,0.8899,0.8908,0.88945,0.89005,5768220018.0
2009-03-04 10:45:00,0.89005,0.89035,0.8893,0.8894,6154240022.0
2009-03-04 11:00:00,0.8894,0.892,0.88905,0.8913,5029279992.0
2009-03-04 11:15:00,0.8912,0.89175,0.8896,0.8898,3390700000.0
2009-03-04 11:30:00,0.8898,0.8901,0.88905,0.8896,2322400000.0
2009-03-04 11:45:00,0.88965,0.89115,0.88885,0.89005,3366480002.0
2009-03-04 12:00:00,0.89005,0.89065,0.88785,0.88805,3510500000.0
2009-03-04 12:15:00,0.888,0.88875,0.8872,0.8881,4219550003.0
2009-03-04 12:30:00,0.8881,0.88935,0.88805,0.88935,2745240000.0
2009-03-04 12:45:00,0.88935,0.88945,0.88725,0.8878,4698080000.0
2009-03-04 13:00:00,0.8878,0.8882,0.8872,0.88765,3349640001.0
2009-03-04 13:15:00,0.8877,0.8887,0.8868,0.88835,3807850000.0
2009-03-04 13:30:00,0.8884,0.88885,0.88815,0.8882,2864479998.0
2009-03-04 13:45:00,0.8882,0.8892,0.8878,0.8891,2729210001.0
2009-03-04 14:00:00,0.88905,0.89065,0.88905,0.88995,4553660003.0
2009-03-04 14:15:00,0.88995,0.89025,0.88925,0.88945,3121320002.0
2009-03-04 14:30:00,0.8895,0.8909,0.88925,0.89055,2830420002.0
2009-03-04 14:45:00,0.89055,0.89065,0.8897,0.89,2875120000.0
2009-03-04 15:00:00,0.89,0.8906,0.8898,0.89,3516020001.0
2009-03-04 15:15:00,0.89,0.89085,0.88925,0.89075,2505440001.0
2009-03-04 15:30:00,0.89075,0.89075,0.8884,0.8894,2205919999.0
2009-03-04 15:45:00,0.88935,0.88975,0.88865,0.88915,2153499999.0
2009-03-04 16:00:00,0.8892,0.8906,0.8888,0.8905,4155340001.0
2009-03-04 16:15:00,0.8904,0.89055,0.8888,0.8894,5587240004.0
2009-03-04 16:30:00,0.8894,0.89005,0.8889,0.8897,2906720000.0
2009-03-04 16:45:00,0.8897,0.8903,0.889,0.8898,1670120000.0
2009-03-04 17:00:00,0.8898,0.8902,0.88925,0.8895,2564260000.0
2009-03-04 17:15:00,0.8895,0.8899,0.88935,0.8897,3019760000.0
2009-03-04 17:30:00,0.8897,0.8902,0.88895,0.88955,3387030000.0
2009-03-04 17:45:00,0.88955,0.8903,0.8894,0.88995,4627060000.0
2009-03-04 18:00:00,0.89,0.8902,0.8894,0.8897,3856720004.0
2009-03-04 18:15:00,0.8897,0.89035,0.88925,0.89,4023420000.0
2009-03-04 18:30:00,0.88995,0.89185,0.8899,0.8914,4242600000.0
2009-03-04 18:45:00,0.89135,0.89195,0.89085,0.8913,3341460000.0
2009-03-04 19:00:00,0.89135,0.8915,0.8908,0.8911,2773340000.0
2009-03-04 19:15:00,0.8911,0.89195,0.89085,0.8914,2103800000.0
2009-03-04 19:30:00,0.8914,0.8926,0.89085,0.8926,2833940000.0
2009-03-04 19:45:00,0.8926,0.89275,0.8921,0.89255,1639140000.0
2009-03-04 20:00:00,0.89255,0.8929,0.89175,0.89275,2390420000.0
2009-03-04 20:15:00,0.89275,0.89385,0.8923,0.89375,2117780000.0
2009-03-04 20:30:00,0.8939,0.89475,0.89295,0.893,1570320000.0
2009-03-04 20:45:00,0.8931,0.8939,0.89305,0.89375,1780000000.0
2009-03-04 21:00:00,0.89375,0.8941,0.89325,0.8934,1925840000.0
2009-03-04 21:15:00,0.8934,0.89435,0.8933,0.8937,2438400000.0
2009-03-04 21:30:00,0.8937,0.89385,0.8928,0.8929,2044820000.0
2009-03-04 21:45:00,0.89295,0.8934,0.8925,0.89275,2185390000.0
2009-03-04 22:00:00,0.89285,0.893,0.8922,0.89275,2754920000.0
2009-03-04 22:15:00,0.8927,0.8928,0.89125,0.8919,3215400000.0
2009-03-04 22:30:00,0.89195,0.8922,0.8911,0.8916,1828700000.0
2009-03-04 22:45:00,0.89135,0.89245,0.8912,0.8918,1598120000.0
2009-03-04 23:00:00,0.89185,0.8925,0.8916,0.89225,951400000.0
2009-03-04 23:15:00,0.89225,0.8925,0.8918,0.8919,991000000.0
2009-03-04 23:30:00,0.8919,0.8926,0.89125,0.89175,1256500000.0
2009-03-04 23:45:00,0.8916,0.89195,0.89135,0.89185,1278670001.0
2009-03-05 00:00:00,0.89185,0.8922,0.8915,0.8917,297020000.0
2009-03-05 00:15:00,0.8917,0.89185,0.8912,0.8915,287600000.0
2009-03-05 00:30:00,0.8915,0.8916,0.891,0.8912,490300000.0
2009-03-05 00:45:00,0.8912,0.89165,0.891,0.89145,385400000.0
2009-03-05 01:00:00,0.89145,0.89205,0.89115,0.89175,380200000.0
2009-03-05 01:15:00,0.89175,0.8921,0.8914,0.8921,243000000.0
2009-03-05 01:30:00,0.8921,0.89235,0.8915,0.89175,1005600000.0
2009-03-05 01:45:00,0.8918,0.8919,0.8909,0.8909,2025800000.0
2009-03-05 02:00:00,0.8909,0.89225,0.89085,0.89185,1095280000.0
2009-03-05 02:15:00,0.89185,0.89195,0.89085,0.89185,699800000.0
2009-03-05 02:30:00,0.8918,0.89195,0.89095,0.89155,594200000.0
2009-03-05 02:45:00,0.8916,0.89185,0.8904,0.89075,1186660000.0
2009-03-05 03:00:00,0.89075,0.8917,0.8906,0.89135,905200000.0
2009-03-05 03:15:00,0.89135,0.89165,0.89085,0.89155,500800000.0
2009-03-05 03:30:00,0.8915,0.8919,0.8913,0.8917,559800000.0
2009-03-05 03:45:00,0.89165,0.8919,0.89115,0.89125,576060000.0
2009-03-05 04:00:00,0.89125,0.89145,0.8906,0.89065,505540000.0
2009-03-05 04:15:00,0.8907,0.89085,0.8902,0.8906,1596320000.0
2009-03-05 04:30:00,0.8906,0.8908,0.89025,0.8906,522800000.0
2009-03-05 04:45:00,0.8906,0.891,0.89045,0.8907,660400000.0
2009-03-05 05:00:00,0.8907,0.8912,0.8907,0.89105,479600000.0
2009-03-05 05:15:00,0.89095,0.89155,0.8907,0.89115,671600000.0
2009-03-05 05:30:00,0.8912,0.8917,0.8907,0.8912,828600000.0
2009-03-05 05:45:00,0.89115,0.89145,0.8909,0.8909,458880000.0
2009-03-05 06:00:00,0.8908,0.8912,0.89065,0.89105,473800000.0
2009-03-05 06:15:00,0.89105,0.8913,0.89075,0.891,477400000.0
2009-03-05 06:30:00,0.891,0.89135,0.89065,0.8908,665200000.0
2009-03-05 06:45:00,0.8908,0.8912,0.8907,0.8911,475600000.0
2009-03-05 07:00:00,0.89115,0.89115,0.89045,0.89095,681280000.0
2009-03-05 07:15:00,0.89095,0.89105,0.89015,0.89045,681600000.0
2009-03-05 07:30:00,0.89045,0.89085,0.8904,0.8908,935200000.0
2009-03-05 07:45:00,0.89085,0.891,0.89035,0.8905,595800000.0
2009-03-05 08:00:00,0.89055,0.89115,0.89005,0.89045,1075400000.0
2009-03-05 08:15:00,0.89045,0.89115,0.89035,0.8907,969400000.0
2009-03-05 08:30:00,0.89065,0.8908,0.88935,0.88955,1335900000.0
2009-03-05 08:45:00,0.88955,0.88995,0.8891,0.88995,1935800000.0
2009-03-05 09:00:00,0.88995,0.8904,0.88925,0.88935,7436400015.0
2009-03-05 09:15:00,0.88935,0.8895,0.8886,0.8893,6438100027.0
2009-03-05 09:30:00,0.8893,0.8902,0.88905,0.8892,7598600016.0
2009-03-05 09:45:00,0.8892,0.88945,0.8885,0.8891,5609300017.0
2009-03-05 10:00:00,0.88905,0.88985,0.88895,0.8891,7272000027.0
2009-03-05 10:15:00,0.8891,0.8898,0.8872,0.8873,6866200010.0
2009-03-05 10:30:00,0.8874,0.88795,0.8862,0.8868,11365100005.0
2009-03-05 10:45:00,0.8868,0.88725,0.8863,0.88645,8652699999.0
2009-03-05 11:00:00,0.8865,0.887,0.8861,0.8865,7904400004.0
2009-03-05 11:15:00,0.8865,0.88705,0.886,0.88695,9870699998.0
2009-03-05 11:30:00,0.88695,0.8872,0.88605,0.8871,9742600022.0
2009-03-05 11:45:00,0.8871,0.8878,0.88695,0.88775,9213100006.0
2009-03-05 12:00:00,0.88775,0.8899,0.8876,0.8893,9719799998.0
2009-03-05 12:15:00,0.8893,0.88935,0.8879,0.88855,9068700004.0
2009-03-05 12:30:00,0.8885,0.88905,0.8875,0.889,9148899999.0
2009-03-05 12:45:00,0.889,0.8892,0.8872,0.88725,7866600015.0
2009-03-05 13:00:00,0.88725,0.8883,0.88695,0.88825,8129700015.0
2009-03-05 13:15:00,0.88825,0.89025,0.8877,0.88985,9028200010.0
2009-03-05 13:30:00,0.88985,0.89155,0.88985,0.8903,9408700004.0
2009-03-05 13:45:00,0.8904,0.89095,0.88945,0.89,6957099994.0
2009-03-05 14:00:00,0.89,0.894,0.8878,0.89205,11776799986.0
2009-03-05 14:15:00,0.892,0.89385,0.89085,0.8928,11175700016.0
2009-03-05 14:30:00,0.89285,0.8938,0.8911,0.89225,10280500008.0
2009-03-05 14:45:00,0.89215,0.8924,0.89125,0.89195,11485700009.0
2009-03-05 15:00:00,0.89195,0.89205,0.89,0.8903,8092900015.0
2009-03-05 15:15:00,0.89025,0.8913,0.88955,0.8911,9158099994.0
2009-03-05 15:30:00,0.8911,0.8915,0.8886,0.88955,10253100048.0
2009-03-05 15:45:00,0.88955,0.8899,0.88525,0.88595,9106000005.0
2009-03-05 16:00:00,0.88595,0.8868,0.8852,0.8866,6974200004.0
2009-03-05 16:15:00,0.8866,0.88785,0.8862,0.8868,5081800001.0
2009-03-05 16:30:00,0.8868,0.88865,0.88655,0.8882,4633700005.0
2009-03-05 16:45:00,0.8882,0.8883,0.88755,0.88815,2652599998.0
2009-03-05 17:00:00,0.8882,0.8896,0.88815,0.8885,4673000001.0
2009-03-05 17:15:00,0.8885,0.8892,0.8884,0.8889,4126899999.0
2009-03-05 17:30:00,0.8889,0.8893,0.8877,0.88925,7853700003.0
2009-03-05 17:45:00,0.88925,0.8895,0.88835,0.88845,9268599998.0
2009-03-05 18:00:00,0.88845,0.8888,0.8872,0.88755,9066200000.0
2009-03-05 18:15:00,0.88755,0.89015,0.88725,0.88995,11610700006.0
2009-03-05 18:30:00,0.89,0.8904,0.88905,0.8902,9369299998.0
2009-03-05 18:45:00,0.8902,0.89025,0.8885,0.8896,9050300017.0
2009-03-05 19:00:00,0.8897,0.89015,0.889,0.8896,4746500001.0
2009-03-05 19:15:00,0.88955,0.8899,0.8891,0.8896,4264400001.0
2009-03-05 19:30:00,0.8896,0.89,0.88845,0.8886,4790500001.0
2009-03-05 19:45:00,0.8887,0.8891,0.888,0.8891,5811399999.0
2009-03-05 20:00:00,0.8892,0.88975,0.88705,0.8887,4900500000.0
2009-03-05 20:15:00,0.8887,0.8889,0.8882,0.8884,4011500004.0
2009-03-05 20:30:00,0.8884,0.8893,0.8884,0.8885,3614399997.0
2009-03-05 20:45:00,0.8885,0.8895,0.8885,0.88945,3670200000.0
2009-03-05 21:00:00,0.88945,0.88945,0.88835,0.8884,3852800000.0
2009-03-05 21:15:00,0.88845,0.88855,0.888,0.88815,3631000000.0
2009-03-05 21:30:00,0.8882,0.8884,0.888,0.88805,4883800000.0
2009-03-05 21:45:00,0.88805,0.88895,0.88805,0.88875,2954299999.0
2009-03-05 22:00:00,0.88875,0.8891,0.8883,0.8885,2891200000.0
2009-03-05 22:15:00,0.8886,0.88915,0.88835,0.8886,2853200000.0
2009-03-05 22:30:00,0.88855,0.8891,0.8882,0.88895,4074700000.0
2009-03-05 22:45:00,0.88895,0.8894,0.8885,0.8888,2516900000.0
2009-03-05 23:00:00,0.8888,0.889,0.8883,0.88885,1666400000.0
2009-03-05 23:15:00,0.8888,0.88915,0.8882,0.88875,1217200000.0
2009-03-05 23:30:00,0.88875,0.88875,0.88805,0.88805,785700000.0
2009-03-05 23:45:00,0.88805,0.88855,0.88755,0.888,1807800000.0
2009-03-06 00:00:00,0.888,0.88885,0.8877,0.88815,582600000.0
2009-03-06 00:15:00,0.88815,0.88855,0.8879,0.888,421800000.0
2009-03-06 00:30:00,0.88775,0.88855,0.88771,0.8883,895200000.0
2009-03-06 00:45:00,0.8883,0.88875,0.88785,0.8879,1288200000.0
2009-03-06 01:00:00,0.8879,0.8884,0.88769,0.8879,1124200000.0
2009-03-06 01:15:00,0.8879,0.88799,0.88725,0.88775,832200000.0
2009-03-06 01:30:00,0.88775,0.888,0.8874,0.8876,1874000000.0
2009-03-06 01:45:00,0.8876,0.8879,0.8873,0.88775,1793200001.0
2009-03-06 02:00:00,0.88775,0.8881,0.8867,0.88715,1961199998.0
2009-03-06 02:15:00,0.8871,0.88715,0.88625,0.8867,2708400001.0
2009-03-06 02:30:00,0.88665,0.8873,0.88635,0.8867,3746000000.0
2009-03-06 02:45:00,0.8867,0.8871,0.88615,0.8866,3561099999.0
2009-03-06 03:00:00,0.8866,0.8879,0.8865,0.8874,3747600006.0
2009-03-06 03:15:00,0.88745,0.88775,0.88665,0.8869,1483800000.0
2009-03-06 03:30:00,0.88685,0.88725,0.88645,0.8869,2572000000.0
2009-03-06 03:45:00,0.8869,0.8872,0.88575,0.88595,4200599996.0
2009-03-06 04:00:00,0.8859,0.88675,0.8859,0.88645,2901600004.0
2009-03-06 04:15:00,0.88645,0.88695,0.88635,0.88655,1908400000.0
2009-03-06 04:30:00,0.8866,0.8874,0.88645,0.8874,1606400000.0
2009-03-06 04:45:00,0.8874,0.8876,0.88655,0.88715,2597600000.0
2009-03-06 05:00:00,0.88715,0.8874,0.88695,0.88705,1857000000.0
2009-03-06 05:15:00,0.88705,0.88745,0.88625,0.88675,3044800002.0
2009-03-06 05:30:00,0.8868,0.8873,0.88655,0.8872,3645200000.0
2009-03-06 05:45:00,0.8872,0.88725,0.887,0.8872,3486400002.0
2009-03-06 06:00:00,0.8872,0.8875,0.88705,0.8871,3849200007.0
2009-03-06 06:15:00,0.8871,0.8873,0.8871,0.8873,3014799998.0
2009-03-06 06:30:00,0.8873,0.8873,0.8869,0.8871,4020600029.0
2009-03-06 06:45:00,0.88715,0.8872,0.88695,0.887,2096200001.0
2009-03-06 07:00:00,0.887,0.8871,0.8869,0.887,2618200006.0
2009-03-06 07:15:00,0.887,0.88745,0.88695,0.88705,1549600000.0
2009-03-06 07:30:00,0.88705,0.88745,0.88695,0.88735,2618000001.0
2009-03-06 07:45:00,0.8873,0.88795,0.88705,0.88755,3662999999.0
2009-03-06 08:00:00,0.8875,0.8884,0.8873,0.88815,4289899999.0
2009-03-06 08:15:00,0.8881,0.8891,0.88785,0.8882,3403800000.0
2009-03-06 08:30:00,0.8882,0.89015,0.8882,0.88935,5727000004.0
2009-03-06 08:45:00,0.8893,0.8894,0.88685,0.8874,7610599963.0
2009-03-06 09:00:00,0.8874,0.89055,0.8873,0.88935,9044900001.0
2009-03-06 09:15:00,0.88935,0.89125,0.8888,0.89095,8774499999.0
2009-03-06 09:30:00,0.89095,0.8912,0.88955,0.8904,7186100011.0
2009-03-06 09:45:00,0.8905,0.8908,0.8899,0.89065,8538800016.0
2009-03-06 10:00:00,0.89065,0.89075,0.88885,0.8895,10223100013.0
2009-03-06 10:15:00,0.8895,0.8901,0.8891,0.88965,10769799997.0
2009-03-06 10:30:00,0.88965,0.89185,0.8894,0.8915,11821099997.0
2009-03-06 10:45:00,0.8915,0.8932,0.891,0.89175,11743799991.0
2009-03-06 11:00:00,0.89185,0.89215,0.89105,0.8916,9312800019.0
2009-03-06 11:15:00,0.8916,0.8921,0.8911,0.89125,9329500015.0
2009-03-06 11:30:00,0.8913,0.89275,0.89105,0.89185,12135600027.0
2009-03-06 11:45:00,0.89185,0.89225,0.89145,0.89225,8813200003.0
2009-03-06 12:00:00,0.8922,0.89225,0.8907,0.89075,8228600009.0
2009-03-06 12:15:00,0.89075,0.8916,0.8905,0.89115,11397200009.0
2009-03-06 12:30:00,0.89115,0.89205,0.89075,0.8919,8288600004.0
2009-03-06 12:45:00,0.8919,0.8919,0.8909,0.89125,11779600040.0
2009-03-06 13:00:00,0.8912,0.89125,0.8897,0.8904,7177499998.0
2009-03-06 13:15:00,0.8904,0.8908,0.89,0.8907,5632599999.0
2009-03-06 13:30:00,0.89075,0.891,0.8902,0.8903,8961000006.0
2009-03-06 13:45:00,0.8903,0.8913,0.8902,0.8907,6051800009.0
2009-03-06 14:00:00,0.8907,0.89105,0.8902,0.8904,5788000038.0
2009-03-06 14:15:00,0.8905,0.89115,0.8904,0.8908,4985000000.0
2009-03-06 14:30:00,0.89085,0.8911,0.8906,0.89085,3627000012.0
2009-03-06 14:45:00,0.89085,0.8913,0.8896,0.89025,10898500013.0
2009-03-06 15:00:00,0.8903,0.8909,0.8898,0.89005,9839000021.0
2009-03-06 15:15:00,0.8901,0.892,0.8897,0.8916,7854000004.0
2009-03-06 15:30:00,0.89145,0.8931,0.8903,0.8921,11091100018.0
2009-03-06 15:45:00,0.8921,0.8939,0.89115,0.89255,11412000014.0
2009-03-06 16:00:00,0.8926,0.8935,0.8919,0.89245,10537200013.0
2009-03-06 16:15:00,0.89245,0.89325,0.892,0.89255,10607899998.0
2009-03-06 16:30:00,0.89245,0.89285,0.89105,0.89155,10787700010.0
2009-03-06 16:45:00,0.89155,0.8918,0.89,0.89015,11482100009.0
2009-03-06 17:00:00,0.89015,0.89055,0.88885,0.8903,11141600016.0
2009-03-06 17:15:00,0.89035,0.89185,0.88985,0.8915,12329700029.0
2009-03-06 17:30:00,0.8916,0.8939,0.89125,0.8939,11083699992.0
2009-03-06 17:45:00,0.8939,0.8953,0.8938,0.8946,12664700008.0
2009-03-06 18:00:00,0.89455,0.8961,0.8935,0.8957,14027000020.0
2009-03-06 18:15:00,0.8956,0.8982,0.8954,0.8979,11681500021.0
2009-03-06 18:30:00,0.89785,0.89805,0.8965,0.89705,11916600007.0
2009-03-06 18:45:00,0.89705,0.89845,0.89665,0.89805,6399599997.0
2009-03-06 19:00:00,0.898,0.89985,0.898,0.89935,5044600000.0
2009-03-06 19:15:00,0.89935,0.89985,0.8986,0.89875,5140100001.0
2009-03-06 19:30:00,0.89875,0.89905,0.8978,0.89875,5540999999.0
2009-03-06 19:45:00,0.89875,0.89915,0.89805,0.8982,5148000001.0
2009-03-06 20:00:00,0.8982,0.8984,0.8972,0.8972,3385100000.0
2009-03-06 20:15:00,0.8972,0.8983,0.8972,0.898,3336600000.0
2009-03-06 20:30:00,0.898,0.8982,0.89745,0.89755,4626300000.0
2009-03-06 20:45:00,0.89765,0.898,0.89725,0.89775,3597300000.0
2009-03-06 21:00:00,0.8978,0.89865,0.89765,0.8983,4176900000.0
2009-03-06 21:15:00,0.8983,0.8985,0.89765,0.89775,3648200000.0
2009-03-06 21:30:00,0.89775,0.89815,0.89745,0.8981,4133800000.0
2009-03-06 21:45:00,0.89815,0.89855,0.8978,0.89845,3767999999.0
2009-03-06 22:00:00,0.8984,0.89855,0.89775,0.8978,3972600001.0
2009-03-06 22:15:00,0.8978,0.89865,0.897,0.89725,6719399998.0
2009-03-06 22:30:00,0.89725,0.89835,0.89705,0.8978,5869900000.0
2009-03-06 22:45:00,0.89785,0.8983,0.89745,0.89775,5407500008.0
2009-03-06 23:00:00,0.8978,0.89805,0.89745,0.8976,1431700000.0
2009-03-06 23:15:00,0.89765,0.8979,0.89715,0.8972,1643400000.0
2009-03-06 23:30:00,0.8972,0.89755,0.89705,0.8974,1208000000.0
2009-03-06 23:45:00,0.8974,0.8979,0.8972,0.89735,1085600000.0
2009-03-08 23:00:00,0.8978,0.89806,0.89732,0.89788,663600000.0
2009-03-08 23:15:00,0.89779,0.89832,0.89682,0.89698,598400000.0
2009-03-08 23:30:00,0.89729,0.89752,0.89616,0.89655,895800000.0
2009-03-08 23:45:00,0.89668,0.897,0.89575,0.8962,916000000.0
2009-03-09 00:00:00,0.8963,0.89695,0.8962,0.89685,466000000.0
2009-03-09 00:15:00,0.89695,0.897,0.89675,0.89695,674400000.0
2009-03-09 00:30:00,0.89695,0.89705,0.89649,0.8969,863000000.0
2009-03-09 00:45:00,0.8969,0.8971,0.89658,0.8968,1103200000.0
2009-03-09 01:00:00,0.8968,0.8985,0.89661,0.8985,1583600000.0
2009-03-09 01:15:00,0.8985,0.89925,0.898,0.89885,2464200000.0
2009-03-09 01:30:00,0.89885,0.89905,0.89845,0.8985,1690400000.0
2009-03-09 01:45:00,0.89855,0.8989,0.8977,0.8977,2931600000.0
2009-03-09 02:00:00,0.8977,0.89795,0.897,0.89755,2935600002.0
2009-03-09 02:15:00,0.89755,0.8976,0.89695,0.8973,3095199999.0
2009-03-09 02:30:00,0.8973,0.89745,0.8968,0.8971,2040699999.0
2009-03-09 02:45:00,0.8971,0.89825,0.8971,0.8975,3884400001.0
2009-03-09 03:00:00,0.8975,0.8989,0.89735,0.89845,2114599998.0
2009-03-09 03:15:00,0.8984,0.8986,0.89695,0.89705,3276600001.0
2009-03-09 03:30:00,0.89705,0.89785,0.89705,0.89745,1356000000.0
2009-03-09 03:45:00,0.8976,0.89765,0.8969,0.8971,1977400000.0
2009-03-09 04:00:00,0.8971,0.89795,0.8971,0.89765,1867200000.0
2009-03-09 04:15:00,0.89765,0.8979,0.8974,0.8974,1576399998.0
2009-03-09 04:30:00,0.8974,0.898,0.8972,0.8975,917800001.0
2009-03-09 04:45:00,0.8976,0.89815,0.8972,0.8978,487800000.0
2009-03-09 05:00:00,0.89785,0.898,0.8971,0.89775,871400000.0
2009-03-09 05:15:00,0.89765,0.8978,0.89675,0.8978,1176400000.0
2009-03-09 05:30:00,0.8978,0.89795,0.8968,0.89755,2841400001.0
2009-03-09 05:45:00,0.89755,0.8977,0.8966,0.897,2638800000.0
2009-03-09 06:00:00,0.897,0.8976,0.89688,0.8975,1813400003.0
2009-03-09 06:15:00,0.89745,0.8975,0.8967,0.8972,2003900001.0
2009-03-09 06:30:00,0.8972,0.8978,0.8965,0.8977,4766000002.0
2009-03-09 06:45:00,0.8978,0.8978,0.89725,0.8974,2094400003.0
2009-03-09 07:00:00,0.8974,0.8976,0.89625,0.8966,2522700000.0
2009-03-09 07:15:00,0.8967,0.8968,0.89645,0.8966,1439400000.0
2009-03-09 07:30:00,0.89665,0.8969,0.89624,0.8965,1438000000.0
2009-03-09 07:45:00,0.8965,0.8969,0.89615,0.89665,2609699998.0
2009-03-09 08:00:00,0.89665,0.89695,0.8962,0.89635,4067800000.0
2009-03-09 08:15:00,0.8963,0.89725,0.8951,0.8954,5012400000.0
2009-03-09 08:30:00,0.89545,0.89605,0.89535,0.8959,2277000000.0
2009-03-09 08:45:00,0.89595,0.897,0.8955,0.897,2584200000.0
2009-03-09 09:00:00,0.89695,0.89995,0.89695,0.89875,7392399992.0
2009-03-09 09:15:00,0.89875,0.89905,0.8974,0.8984,7220600022.0
2009-03-09 09:30:00,0.8984,0.89905,0.89755,0.8988,7710400002.0
2009-03-09 09:45:00,0.8988,0.89905,0.89815,0.89905,6676899997.0
2009-03-09 10:00:00,0.899,0.90025,0.8988,0.8993,9253500009.0
2009-03-09 10:15:00,0.89925,0.9018,0.89915,0.9013,10607700009.0
2009-03-09 10:30:00,0.90135,0.9035,0.9012,0.90285,13664000014.0
2009-03-09 10:45:00,0.90285,0.90335,0.9016,0.90215,12304000009.0
2009-03-09 11:00:00,0.90215,0.90465,0.9018,0.9038,12530400008.0
2009-03-09 11:15:00,0.9038,0.9045,0.9028,0.9029,8737600000.0
2009-03-09 11:30:00,0.9029,0.90295,0.9014,0.90275,7971200011.0
2009-03-09 11:45:00,0.90285,0.90455,0.9025,0.9041,10330000028.0
2009-03-09 12:00:00,0.9042,0.9061,0.9036,0.9057,11266300046.0
2009-03-09 12:15:00,0.9057,0.90625,0.90515,0.90545,8700000022.0
2009-03-09 12:30:00,0.9055,0.90675,0.90495,0.9066,9732800018.0
2009-03-09 12:45:00,0.9066,0.90825,0.90645,0.90705,10515399999.0
2009-03-09 13:00:00,0.90705,0.9075,0.9054,0.90725,11504199996.0
2009-03-09 13:15:00,0.90725,0.90755,0.9056,0.9075,10762700007.0
2009-03-09 13:30:00,0.9075,0.9077,0.9061,0.9073,6947700019.0
2009-03-09 13:45:00,0.90735,0.9085,0.90705,0.9075,10025100030.0
2009-03-09 14:00:00,0.9076,0.90975,0.9076,0.90855,10116100023.0
2009-03-09 14:15:00,0.9086,0.9103,0.9084,0.91015,10334900022.0
2009-03-09 14:30:00,0.91,0.9119,0.90995,0.9114,10462200030.0
2009-03-09 14:45:00,0.9114,0.9121,0.9103,0.91145,14969399999.0
2009-03-09 15:00:00,0.91155,0.9116,0.91025,0.91135,12407399996.0
2009-03-09 15:15:00,0.91135,0.91405,0.91115,0.91325,11717100020.0
2009-03-09 15:30:00,0.91325,0.91375,0.9121,0.91275,16779700034.0
2009-03-09 15:45:00,0.91275,0.91315,0.91205,0.91255,15609600038.0
2009-03-09 16:00:00,0.91255,0.91345,0.912,0.9134,14906799992.0
2009-03-09 16:15:00,0.9134,0.9155,0.91285,0.91455,12975900012.0
2009-03-09 16:30:00,0.91455,0.91715,0.9141,0.91655,13004300006.0
2009-03-09 16:45:00,0.91655,0.91685,0.916,0.9161,9811499995.0
2009-03-09 17:00:00,0.91605,0.91655,0.91565,0.9163,9012600009.0
2009-03-09 17:15:00,0.9163,0.9174,0.9161,0.9171,9378099999.0
2009-03-09 17:30:00,0.9171,0.9174,0.91595,0.9171,9575199991.0
2009-03-09 17:45:00,0.9171,0.9188,0.9171,0.9184,10838700004.0
2009-03-09 18:00:00,0.9184,0.91875,0.9168,0.9169,7622100011.0
2009-03-09 18:15:00,0.9169,0.91695,0.9154,0.91605,7896300006.0
2009-03-09 18:30:00,0.91605,0.91605,0.9147,0.91475,8730199992.0
2009-03-09 18:45:00,0.91475,0.9148,0.9138,0.9143,5483400002.0
2009-03-09 19:00:00,0.91425,0.9144,0.9134,0.91365,6610800001.0
2009-03-09 19:15:00,0.9136,0.91435,0.91355,0.914,4704200003.0
2009-03-09 19:30:00,0.914,0.9148,0.914,0.9147,4550900001.0
2009-03-09 19:45:00,0.9147,0.91485,0.9144,0.91465,2963899999.0
2009-03-09 20:00:00,0.9147,0.9149,0.9142,0.91445,3710800000.0
2009-03-09 20:15:00,0.91445,0.9149,0.9134,0.9138,3218000000.0
2009-03-09 20:30:00,0.9137,0.9151,0.91335,0.91465,3633000000.0
2009-03-09 20:45:00,0.9146,0.9155,0.91455,0.91505,1959900000.0
2009-03-09 21:00:00,0.91505,0.9151,0.91455,0.915,2822000000.0
2009-03-09 21:15:00,0.915,0.9152,0.91425,0.91475,2410200000.0
2009-03-09 21:30:00,0.91475,0.91485,0.9134,0.91375,3277600000.0
2009-03-09 21:45:00,0.91375,0.9142,0.91345,0.91395,2634799995.0
2009-03-09 22:00:00,0.91405,0.91485,0.914,0.9144,781200000.0
2009-03-09 22:15:00,0.91445,0.9147,0.9139,0.91425,1496400000.0
2009-03-09 22:30:00,0.91425,0.915,0.9141,0.91425,1002499999.0
2009-03-09 22:45:00,0.9142,0.9154,0.9141,0.9153,1512000001.0
2009-03-09 23:00:00,0.9153,0.9161,0.915,0.91585,1034100000.0
2009-03-09 23:15:00,0.9158,0.91605,0.9151,0.91555,436600000.0
2009-03-09 23:30:00,0.9155,0.91555,0.91405,0.9146,855400000.0
2009-03-09 23:45:00,0.91455,0.9149,0.91445,0.9147,289400000.0
2009-03-10 00:00:00,0.91465,0.9148,0.91431,0.91449,137600000.0
2009-03-10 00:15:00,0.91455,0.9146,0.91395,0.91415,1443000009.0
2009-03-10 00:30:00,0.91415,0.91445,0.914,0.91445,668000000.0
2009-03-10 00:45:00,0.9144,0.9144,0.9138,0.9141,457200000.0
2009-03-10 01:00:00,0.91405,0.9145,0.91385,0.91435,783000000.0
2009-03-10 01:15:00,0.91435,0.9147,0.9143,0.9144,813800000.0
2009-03-10 01:30:00,0.9144,0.9147,0.9143,0.9145,499400000.0
2009-03-10 01:45:00,0.91455,0.9154,0.91435,0.9147,709200000.0
2009-03-10 02:00:00,0.91475,0.9155,0.9147,0.91515,2084199984.0
2009-03-10 02:15:00,0.91515,0.91535,0.9147,0.915,2335099992.0
2009-03-10 02:30:00,0.91495,0.91505,0.9137,0.91405,2021800003.0
2009-03-10 02:45:00,0.91405,0.9146,0.91365,0.91385,828800000.0
2009-03-10 03:00:00,0.91385,0.91485,0.9135,0.91405,1269000000.0
2009-03-10 03:15:00,0.91405,0.9145,0.9138,0.9142,1371200000.0
2009-03-10 03:30:00,0.9142,0.9144,0.91385,0.91415,369800000.0
2009-03-10 03:45:00,0.9141,0.91495,0.9141,0.9148,547400000.0
2009-03-10 04:00:00,0.91485,0.915,0.9144,0.9149,568400000.0
2009-03-10 04:15:00,0.9149,0.9153,0.9146,0.91475,1015800000.0
2009-03-10 04:30:00,0.91475,0.91575,0.9147,0.91555,873800000.0
2009-03-10 04:45:00,0.91555,0.91555,0.9146,0.9153,670400000.0
2009-03-10 05:00:00,0.9153,0.9158,0.91485,0.9152,1711500000.0
2009-03-10 05:15:00,0.91525,0.9159,0.91525,0.91535,604000000.0
2009-03-10 05:30:00,0.9154,0.9155,0.9148,0.9154,1282800000.0
2009-03-10 05:45:00,0.9154,0.9155,0.91485,0.91525,776500000.0
2009-03-10 06:00:00,0.91515,0.91665,0.91515,0.91635,1447600000.0
2009-03-10 06:15:00,0.91635,0.9168,0.9163,0.9164,1011400000.0
2009-03-10 06:30:00,0.9164,0.9168,0.9162,0.9168,686800000.0
2009-03-10 06:45:00,0.91695,0.91865,0.91695,0.9176,2128600001.0
2009-03-10 07:00:00,0.91765,0.91795,0.91755,0.91775,1373600000.0
2009-03-10 07:15:00,0.9178,0.9182,0.9175,0.9178,846400000.0
2009-03-10 07:30:00,0.91785,0.91855,0.9177,0.91805,1694700000.0
2009-03-10 07:45:00,0.9181,0.9181,0.9173,0.9174,1920800000.0
2009-03-10 08:00:00,0.9174,0.91995,0.9174,0.91975,1266200000.0
2009-03-10 08:15:00,0.9198,0.9211,0.9192,0.9211,3891799999.0
2009-03-10 08:30:00,0.9211,0.9218,0.92045,0.9208,4879400002.0
2009-03-10 08:45:00,0.92075,0.92085,0.9188,0.9196,6102000004.0
2009-03-10 09:00:00,0.9195,0.91975,0.91845,0.9191,3833599995.0
2009-03-10 09:15:00,0.91915,0.92065,0.9191,0.92035,3948999981.0
2009-03-10 09:30:00,0.9204,0.921,0.9188,0.91915,6244700003.0
2009-03-10 09:45:00,0.91915,0.92105,0.9191,0.9196,8071000021.0
2009-03-10 10:00:00,0.9196,0.92055,0.9185,0.9191,8790500006.0
2009-03-10 10:15:00,0.91915,0.91985,0.9176,0.9178,9970200007.0
2009-03-10 10:30:00,0.91785,0.9182,0.9167,0.917,10867499982.0
2009-03-10 10:45:00,0.917,0.91725,0.9158,0.91705,9193300014.0
2009-03-10 11:00:00,0.917,0.9178,0.9167,0.9177,7297550074.0
2009-03-10 11:15:00,0.91765,0.91935,0.91765,0.91895,9163799994.0
2009-03-10 11:30:00,0.91895,0.9213,0.9175,0.9185,11411999996.0
2009-03-10 11:45:00,0.9185,0.91855,0.9163,0.91635,9721300006.0
2009-03-10 12:00:00,0.91635,0.91735,0.91505,0.9163,10696499985.0
2009-03-10 12:15:00,0.9163,0.91705,0.91585,0.9166,7459899977.0
2009-03-10 12:30:00,0.9166,0.9175,0.91555,0.9172,8017699992.0
2009-03-10 12:45:00,0.9172,0.91785,0.9156,0.91645,9279099989.0
2009-03-10 13:00:00,0.91645,0.918,0.9161,0.918,7911699985.0
2009-03-10 13:15:00,0.91795,0.91875,0.91725,0.91875,6054400001.0
2009-03-10 13:30:00,0.91875,0.9191,0.91775,0.91865,10738699990.0
2009-03-10 13:45:00,0.91865,0.91865,0.91765,0.9178,7390299996.0
2009-03-10 14:00:00,0.91785,0.91875,0.91775,0.9186,7163100007.0
2009-03-10 14:15:00,0.91855,0.92325,0.9183,0.9221,12669199997.0
2009-03-10 14:30:00,0.9221,0.9231,0.9219,0.92285,12241999978.0
2009-03-10 14:45:00,0.9228,0.9237,0.92235,0.92355,10146200026.0
2009-03-10 15:00:00,0.92355,0.9237,0.9221,0.92265,11595800008.0
2009-03-10 15:15:00,0.9227,0.92285,0.92205,0.92235,10311699996.0
2009-03-10 15:30:00,0.92235,0.92465,0.9223,0.9243,13046300004.0
2009-03-10 15:45:00,0.9243,0.9247,0.9229,0.923,10797999989.0
2009-03-10 16:00:00,0.923,0.9236,0.9207,0.9217,13649800022.0
2009-03-10 16:15:00,0.9217,0.92265,0.9214,0.9218,11239699982.0
2009-03-10 16:30:00,0.9218,0.92215,0.9206,0.92135,11926600002.0
2009-03-10 16:45:00,0.92135,0.92175,0.92115,0.92145,10561400028.0
2009-03-10 17:00:00,0.92145,0.92175,0.9207,0.9216,9442499998.0
2009-03-10 17:15:00,0.9216,0.92185,0.9209,0.9211,8327700035.0
2009-03-10 17:30:00,0.9211,0.9213,0.91995,0.9202,8854500023.0
2009-03-10 17:45:00,0.9202,0.9214,0.9194,0.9213,9277800004.0
2009-03-10 18:00:00,0.9213,0.9234,0.92105,0.9231,9138400005.0
2009-03-10 18:15:00,0.9231,0.9233,0.9214,0.92155,7006099995.0
2009-03-10 18:30:00,0.92155,0.9218,0.9206,0.92075,5188000015.0
2009-03-10 18:45:00,0.9209,0.92185,0.9209,0.9217,4632800007.0
2009-03-10 19:00:00,0.9217,0.9225,0.9213,0.9223,3354200000.0
2009-03-10 19:15:00,0.9223,0.9237,0.92225,0.92285,4768700000.0
2009-03-10 19:30:00,0.92285,0.923,0.92205,0.92225,4634600004.0
2009-03-10 19:45:00,0.92215,0.9224,0.9209,0.92145,4617000002.0
2009-03-10 20:00:00,0.9213,0.92255,0.9209,0.92155,5622999997.0
2009-03-10 20:15:00,0.92165,0.92295,0.9216,0.9221,3922300000.0
2009-03-10 20:30:00,0.9221,0.9221,0.92055,0.92175,3342600000.0
2009-03-10 20:45:00,0.9217,0.9217,0.91995,0.92075,4200800003.0
2009-03-10 21:00:00,0.92075,0.92105,0.9205,0.9207,2574199999.0
2009-03-10 21:15:00,0.9207,0.9213,0.9202,0.9207,1649700000.0
2009-03-10 21:30:00,0.9207,0.9213,0.92025,0.92125,1372000000.0
2009-03-10 21:45:00,0.9212,0.92195,0.9209,0.92185,1177000000.0
2009-03-10 22:00:00,0.92185,0.9223,0.9215,0.9217,1251600000.0
2009-03-10 22:15:00,0.9217,0.9221,0.9214,0.92165,813800000.0
2009-03-10 22:30:00,0.92165,0.922,0.9212,0.92155,1322900001.0
2009-03-10 22:45:00,0.92155,0.9223,0.92135,0.9222,2359800002.0
2009-03-10 23:00:00,0.92225,0.9224,0.9213,0.92145,391800000.0
2009-03-10 23:15:00,0.9213,0.92175,0.9211,0.9217,368400000.0
2009-03-10 23:30:00,0.9217,0.92285,0.9216,0.92245,936800000.0
2009-03-10 23:45:00,0.92255,0.92275,0.92189,0.92225,319400000.0
2009-03-11 00:00:00,0.92225,0.9227,0.9215,0.9224,368400000.0
2009-03-11 00:15:00,0.92245,0.9228,0.92185,0.92215,852400000.0
2009-03-11 00:30:00,0.92205,0.9224,0.92185,0.9222,348800000.0
2009-03-11 00:45:00,0.9222,0.9223,0.9217,0.92215,636000000.0
2009-03-11 01:00:00,0.9221,0.92265,0.9216,0.9219,676600000.0
2009-03-11 01:15:00,0.92195,0.9224,0.9217,0.92175,391700000.0
2009-03-11 01:30:00,0.92185,0.9222,0.9218,0.9221,300700000.0
2009-03-11 01:45:00,0.9221,0.92265,0.92165,0.9218,616400000.0
2009-03-11 02:00:00,0.9218,0.9225,0.92175,0.9224,919800000.0
2009-03-11 02:15:00,0.9224,0.9231,0.92225,0.9229,1107900000.0
2009-03-11 02:30:00,0.92295,0.9231,0.9225,0.9227,828300000.0
2009-03-11 02:45:00,0.92265,0.92355,0.9226,0.9234,806400001.0
2009-03-11 03:00:00,0.92335,0.92345,0.92285,0.92315,873600000.0
2009-03-11 03:15:00,0.92315,0.92325,0.9221,0.92245,1039200000.0
2009-03-11 03:30:00,0.9225,0.9229,0.9222,0.92235,604600000.0
2009-03-11 03:45:00,0.9223,0.92265,0.922,0.9225,929000000.0
2009-03-11 04:00:00,0.9224,0.9226,0.9221,0.9223,435400000.0
2009-03-11 04:15:00,0.92235,0.9226,0.9219,0.9224,1380400000.0
2009-03-11 04:30:00,0.9224,0.9225,0.92195,0.9222,788399998.0
2009-03-11 04:45:00,0.9222,0.9223,0.922,0.9221,304200000.0
2009-03-11 05:00:00,0.9221,0.9229,0.92174,0.9228,734600000.0
2009-03-11 05:15:00,0.9228,0.92315,0.92245,0.92285,828800000.0
2009-03-11 05:30:00,0.9229,0.9234,0.92225,0.9227,2107999999.0
2009-03-11 05:45:00,0.9227,0.92305,0.922,0.92225,1336200000.0
2009-03-11 06:00:00,0.92215,0.92475,0.92205,0.92375,2569300000.0
2009-03-11 06:15:00,0.92365,0.92395,0.9226,0.92305,1321000000.0
2009-03-11 06:30:00,0.9231,0.9242,0.923,0.9232,1586999999.0
2009-03-11 06:45:00,0.92315,0.9247,0.9227,0.92455,998400000.0
2009-03-11 07:00:00,0.92455,0.92465,0.92365,0.92425,633600000.0
2009-03-11 07:15:00,0.9243,0.92435,0.9233,0.9238,854600000.0
2009-03-11 07:30:00,0.92375,0.92405,0.923,0.92335,1447000000.0
2009-03-11 07:45:00,0.92335,0.92405,0.923,0.9238,937700003.0
2009-03-11 08:00:00,0.9238,0.9247,0.9231,0.92345,2037800000.0
2009-03-11 08:15:00,0.9234,0.92385,0.923,0.9233,2120800000.0
2009-03-11 08:30:00,0.92325,0.9247,0.92125,0.92185,4247099987.0
2009-03-11 08:45:00,0.9219,0.924,0.92175,0.92195,2486600000.0
2009-03-11 09:00:00,0.92195,0.9222,0.92085,0.92135,4193199997.0
2009-03-11 09:15:00,0.9213,0.9226,0.92095,0.9215,2593599999.0
2009-03-11 09:30:00,0.9215,0.92225,0.92085,0.9214,4958000002.0
2009-03-11 09:45:00,0.9213,0.922,0.9197,0.9197,6843699992.0
2009-03-11 10:00:00,0.9197,0.92055,0.9191,0.91975,7551500019.0
2009-03-11 10:15:00,0.91965,0.92185,0.9196,0.92165,7506800002.0
2009-03-11 10:30:00,0.9217,0.923,0.9213,0.9217,8760700005.0
2009-03-11 10:45:00,0.9217,0.9235,0.92165,0.9231,8994400003.0
2009-03-11 11:00:00,0.9231,0.9237,0.922,0.92235,11858500015.0
2009-03-11 11:15:00,0.92235,0.9243,0.9219,0.92235,10619699999.0
2009-03-11 11:30:00,0.92235,0.92235,0.9212,0.9217,10495500003.0
2009-03-11 11:45:00,0.92165,0.9233,0.92155,0.9227,12380600005.0
2009-03-11 12:00:00,0.9227,0.9242,0.9226,0.9238,12832900021.0
2009-03-11 12:15:00,0.9238,0.92445,0.9235,0.92385,10477900016.0
2009-03-11 12:30:00,0.92385,0.92405,0.9228,0.9239,7976999992.0
2009-03-11 12:45:00,0.9239,0.9242,0.92345,0.9235,8754200019.0
2009-03-11 13:00:00,0.9235,0.9235,0.92155,0.92235,11550400004.0
2009-03-11 13:15:00,0.92235,0.9226,0.9212,0.9219,11256700008.0
2009-03-11 13:30:00,0.9219,0.9233,0.9218,0.92315,13943600007.0
2009-03-11 13:45:00,0.92305,0.92385,0.92255,0.9235,12369900008.0
2009-03-11 14:00:00,0.92345,0.92445,0.92345,0.9239,9142700001.0
2009-03-11 14:15:00,0.9239,0.924,0.923,0.92365,15060200012.0
2009-03-11 14:30:00,0.92365,0.92614,0.92365,0.92515,14038000004.0
2009-03-11 14:45:00,0.9251,0.92545,0.92485,0.92505,7756100000.0
2009-03-11 15:00:00,0.92505,0.92545,0.924,0.92545,10141800002.0
2009-03-11 15:15:00,0.92545,0.9255,0.92455,0.92515,5937000002.0
2009-03-11 15:30:00,0.9252,0.92745,0.92475,0.9267,10923200007.0
2009-03-11 15:45:00,0.92665,0.9269,0.92605,0.9262,15838100011.0
2009-03-11 16:00:00,0.92625,0.92685,0.92625,0.9267,11937200008.0
2009-03-11 16:15:00,0.9266,0.92835,0.9265,0.9282,13194700017.0
2009-03-11 16:30:00,0.92825,0.9284,0.927,0.9271,12957700014.0
2009-03-11 16:45:00,0.9271,0.92735,0.9266,0.92685,9476600007.0
2009-03-11 17:00:00,0.92685,0.92995,0.9268,0.9294,13647700002.0
2009-03-11 17:15:00,0.9294,0.93015,0.92865,0.92875,15579900019.0
2009-03-11 17:30:00,0.92875,0.92985,0.92825,0.92985,14027899990.0
2009-03-11 17:45:00,0.92985,0.93,0.927,0.92715,15323050020.0
2009-03-11 18:00:00,0.92725,0.9292,0.92635,0.927,14183999999.0
2009-03-11 18:15:00,0.927,0.92735,0.9263,0.92675,14472400041.0
2009-03-11 18:30:00,0.92675,0.9272,0.92575,0.9258,13607400054.0
2009-03-11 18:45:00,0.9258,0.92675,0.92555,0.9257,10942500005.0
2009-03-11 19:00:00,0.92565,0.9257,0.923,0.925,6364100000.0
2009-03-11 19:15:00,0.925,0.92525,0.92425,0.9251,3867600001.0
2009-03-11 19:30:00,0.9251,0.9261,0.92505,0.92535,3681199998.0
2009-03-11 19:45:00,0.92515,0.9259,0.9249,0.9257,3130819993.0
2009-03-11 20:00:00,0.9257,0.92715,0.9257,0.92635,3998000000.0
2009-03-11 20:15:00,0.92635,0.92685,0.9255,0.92565,3037599998.0
2009-03-11 20:30:00,0.92555,0.9263,0.9254,0.9261,3133600000.0
2009-03-11 20:45:00,0.92615,0.9264,0.9241,0.92455,4972800004.0
2009-03-11 21:00:00,0.92455,0.92535,0.9242,0.92445,4845900003.0
2009-03-11 21:15:00,0.9244,0.9262,0.92425,0.9257,4045400000.0
2009-03-11 21:30:00,0.92565,0.92635,0.92535,0.92615,4557200001.0
2009-03-11 21:45:00,0.92615,0.92645,0.9255,0.92625,4763799999.0
2009-03-11 22:00:00,0.92625,0.9264,0.9251,0.9259,2133000000.0
2009-03-11 22:15:00,0.9259,0.9259,0.9249,0.9251,1439000000.0
2009-03-11 22:30:00,0.9251,0.92535,0.92465,0.92495,1667600002.0
2009-03-11 22:45:00,0.92495,0.9258,0.92475,0.92515,2197500000.0
2009-03-11 23:00:00,0.92515,0.9264,0.92495,0.92595,636100000.0
2009-03-11 23:15:00,0.92595,0.9261,0.9251,0.92539,289800000.0
2009-03-11 23:30:00,0.92545,0.926,0.9252,0.92575,491000000.0
2009-03-11 23:45:00,0.9259,0.92615,0.92545,0.92565,366900000.0
2009-03-12 00:00:00,0.9256,0.92585,0.92525,0.92565,286400000.0
2009-03-12 00:15:00,0.92565,0.926,0.92525,0.9256,179200000.0
2009-03-12 00:30:00,0.92551,0.9259,0.92495,0.9258,316600000.0
2009-03-12 00:45:00,0.92575,0.92615,0.9248,0.92565,480800000.0
2009-03-12 01:00:00,0.92565,0.9259,0.9248,0.92545,460200000.0
2009-03-12 01:15:00,0.92555,0.9257,0.925,0.9255,429500000.0
2009-03-12 01:30:00,0.92545,0.92555,0.92505,0.92545,653000000.0
2009-03-12 01:45:00,0.92545,0.9257,0.92505,0.9251,1217600000.0
2009-03-12 02:00:00,0.9251,0.92515,0.9246,0.92505,1975300004.0
2009-03-12 02:15:00,0.92505,0.92575,0.9248,0.9249,770600000.0
2009-03-12 02:30:00,0.9249,0.92555,0.9247,0.9252,1496700000.0
2009-03-12 02:45:00,0.92525,0.92575,0.92485,0.92565,1148000000.0
2009-03-12 03:00:00,0.9256,0.92565,0.9239,0.9242,2478200000.0
2009-03-12 03:15:00,0.92425,0.9254,0.92385,0.92535,1721700001.0
2009-03-12 03:30:00,0.9253,0.9257,0.9239,0.9247,998400000.0
2009-03-12 03:45:00,0.92465,0.9257,0.92465,0.9256,783600000.0
2009-03-12 04:00:00,0.92565,0.92585,0.9248,0.9249,924500000.0
2009-03-12 04:15:00,0.9249,0.9251,0.92395,0.92415,1047400000.0
2009-03-12 04:30:00,0.9242,0.92475,0.9239,0.9244,814900000.0
2009-03-12 04:45:00,0.9244,0.92465,0.92405,0.9244,757800000.0
2009-03-12 05:00:00,0.92435,0.92455,0.9242,0.92425,621000000.0
2009-03-12 05:15:00,0.92435,0.92455,0.92355,0.92405,1167400000.0
2009-03-12 05:30:00,0.92405,0.92555,0.9235,0.9248,1628200000.0
2009-03-12 05:45:00,0.92475,0.9258,0.92465,0.92475,1590599999.0
2009-03-12 06:00:00,0.9247,0.9253,0.9247,0.9249,1699200002.0
2009-03-12 06:15:00,0.92495,0.92545,0.92355,0.92525,1859700001.0
2009-03-12 06:30:00,0.9252,0.92655,0.92435,0.92635,1478800000.0
2009-03-12 06:45:00,0.92635,0.92695,0.9258,0.9258,1168700000.0
2009-03-12 07:00:00,0.9258,0.92635,0.9255,0.9263,1153800000.0
2009-03-12 07:15:00,0.9263,0.9263,0.9233,0.9248,1903400000.0
2009-03-12 07:30:00,0.9248,0.92515,0.92405,0.925,875800000.0
2009-03-12 07:45:00,0.9247,0.9253,0.9241,0.9247,984700000.0
2009-03-12 08:00:00,0.9246,0.92555,0.92395,0.92455,2500500000.0
2009-03-12 08:15:00,0.9246,0.92505,0.92375,0.9247,2525400000.0
2009-03-12 08:30:00,0.9247,0.92495,0.9237,0.92385,1918600000.0
2009-03-12 08:45:00,0.9238,0.9243,0.92255,0.92305,2955600000.0
2009-03-12 09:00:00,0.9229,0.9233,0.92215,0.92225,3358399998.0
2009-03-12 09:15:00,0.92225,0.9225,0.921,0.9214,3630500000.0
2009-03-12 09:30:00,0.9214,0.9229,0.92105,0.9224,6460499998.0
2009-03-12 09:45:00,0.9224,0.9228,0.9218,0.9221,6552400008.0
2009-03-12 10:00:00,0.92215,0.92375,0.92205,0.9235,9706199997.0
2009-03-12 10:15:00,0.9235,0.9248,0.9233,0.9244,9914500011.0
2009-03-12 10:30:00,0.9244,0.9275,0.9244,0.9266,12077200015.0
2009-03-12 10:45:00,0.9266,0.92875,0.9264,0.92815,12679899996.0
2009-03-12 11:00:00,0.92815,0.92975,0.92725,0.92755,11275800008.0
2009-03-12 11:15:00,0.9275,0.9277,0.92705,0.92765,10352100007.0
2009-03-12 11:30:00,0.92765,0.9279,0.92615,0.9271,11789500047.0
2009-03-12 11:45:00,0.9271,0.9277,0.92645,0.9265,11593900037.0
2009-03-12 12:00:00,0.9265,0.92835,0.9265,0.92725,9975600011.0
2009-03-12 12:15:00,0.92715,0.9291,0.927,0.92825,10700499993.0
2009-03-12 12:30:00,0.92825,0.92875,0.9278,0.9278,7426999982.0
2009-03-12 12:45:00,0.9278,0.92915,0.9275,0.9283,6656499996.0
2009-03-12 13:00:00,0.9283,0.92945,0.92725,0.92905,7715500003.0
2009-03-12 13:15:00,0.92905,0.92925,0.92735,0.92755,6119599998.0
2009-03-12 13:30:00,0.92755,0.92765,0.92665,0.92755,6209999990.0
2009-03-12 13:45:00,0.9276,0.92875,0.9275,0.92805,8437999999.0
2009-03-12 14:00:00,0.928,0.9293,0.92735,0.929,11331099992.0
2009-03-12 14:15:00,0.929,0.92925,0.92785,0.9285,8084400007.0
2009-03-12 14:30:00,0.9285,0.9288,0.9272,0.92805,9491999997.0
2009-03-12 14:45:00,0.928,0.92965,0.9272,0.9293,9290999995.0
2009-03-12 15:00:00,0.9293,0.9319,0.9289,0.9306,11014599991.0
2009-03-12 15:15:00,0.9306,0.93135,0.92885,0.9299,8913499994.0
2009-03-12 15:30:00,0.9299,0.93085,0.9296,0.9306,8574399999.0
2009-03-12 15:45:00,0.93065,0.93145,0.9298,0.93105,9665200002.0
2009-03-12 16:00:00,0.93115,0.93135,0.92945,0.9295,12252599994.0
2009-03-12 16:15:00,0.9295,0.92975,0.92785,0.92855,10638999996.0
2009-03-12 16:30:00,0.92855,0.92925,0.92705,0.9275,9903499993.0
2009-03-12 16:45:00,0.92755,0.9279,0.92685,0.927,8094800000.0
2009-03-12 17:00:00,0.927,0.9271,0.92595,0.9265,8533439992.0
2009-03-12 17:15:00,0.9265,0.92655,0.92455,0.92585,9273248250.0
2009-03-12 17:30:00,0.92585,0.92645,0.92475,0.9256,9054980003.0
2009-03-12 17:45:00,0.92565,0.92675,0.9253,0.9267,8093019995.0
2009-03-12 18:00:00,0.92665,0.92815,0.9256,0.9278,5315659999.0
2009-03-12 18:15:00,0.9278,0.92805,0.92635,0.92785,6254800000.0
2009-03-12 18:30:00,0.92785,0.928,0.9267,0.927,4555679998.0
2009-03-12 18:45:00,0.927,0.92795,0.92685,0.9275,4498680000.0
2009-03-12 19:00:00,0.9275,0.9282,0.9251,0.92575,4844640000.0
2009-03-12 19:15:00,0.92575,0.92585,0.925,0.9252,4034100000.0
2009-03-12 19:30:00,0.9252,0.9252,0.9237,0.92405,4628120007.0
2009-03-12 19:45:00,0.9241,0.9243,0.9237,0.9238,2347100000.0
2009-03-12 20:00:00,0.9238,0.9243,0.9234,0.9237,3942239999.0
2009-03-12 20:15:00,0.9237,0.92375,0.92335,0.9237,3395500000.0
2009-03-12 20:30:00,0.9237,0.9243,0.9236,0.9236,3696500000.0
2009-03-12 20:45:00,0.9236,0.9253,0.9231,0.92455,6886740002.0
2009-03-12 21:00:00,0.9245,0.92545,0.92435,0.9249,5124200000.0
2009-03-12 21:15:00,0.9249,0.9264,0.92485,0.9261,4671800000.0
2009-03-12 21:30:00,0.92605,0.92615,0.9254,0.9258,3131300000.0
2009-03-12 21:45:00,0.9258,0.9269,0.9257,0.9268,4110840000.0
2009-03-12 22:00:00,0.9268,0.9273,0.92575,0.92655,2432000000.0
2009-03-12 22:15:00,0.92655,0.9267,0.92555,0.92555,2726920000.0
2009-03-12 22:30:00,0.92555,0.92655,0.9255,0.9265,1142600000.0
2009-03-12 22:45:00,0.92635,0.92665,0.92565,0.92625,1167440000.0
2009-03-12 23:00:00,0.92615,0.92725,0.92585,0.9267,365700000.0
2009-03-12 23:15:00,0.9268,0.92685,0.92585,0.92635,331000000.0
2009-03-12 23:30:00,0.9263,0.92665,0.92575,0.92665,440520000.0
2009-03-12 23:45:00,0.9266,0.9266,0.9252,0.9259,468800000.0
2009-03-13 00:00:00,0.926,0.9275,0.92515,0.9261,1092500000.0
2009-03-13 00:15:00,0.92605,0.92675,0.9259,0.926,266800000.0
2009-03-13 00:30:00,0.92605,0.92655,0.9258,0.92605,274400000.0
2009-03-13 00:45:00,0.926,0.92615,0.9257,0.92585,254000000.0
2009-03-13 01:00:00,0.9259,0.9269,0.92575,0.92585,389800000.0
2009-03-13 01:15:00,0.9259,0.92665,0.92565,0.9259,792200001.0
2009-03-13 01:30:00,0.92585,0.92685,0.9256,0.92625,324800000.0
2009-03-13 01:45:00,0.9262,0.92645,0.9255,0.92615,270200000.0
2009-03-13 02:00:00,0.9259,0.92705,0.9258,0.9266,826820000.0
2009-03-13 02:15:00,0.92665,0.927,0.9258,0.9263,687000000.0
2009-03-13 02:30:00,0.9263,0.9271,0.92615,0.9265,620000000.0
2009-03-13 02:45:00,0.9265,0.927,0.92645,0.9267,983400000.0
2009-03-13 03:00:00,0.9268,0.9271,0.92645,0.9266,920400000.0
2009-03-13 03:15:00,0.9265,0.92765,0.92635,0.92715,1737200000.0
2009-03-13 03:30:00,0.9271,0.92785,0.92665,0.92685,947600000.0
2009-03-13 03:45:00,0.92685,0.92745,0.9264,0.9272,857200000.0
2009-03-13 04:00:00,0.9272,0.9276,0.92715,0.92755,656600000.0
2009-03-13 04:15:00,0.92755,0.9277,0.92705,0.9275,754200000.0
2009-03-13 04:30:00,0.9275,0.92765,0.9268,0.92715,375400000.0
2009-03-13 04:45:00,0.92705,0.92745,0.92666,0.92725,430000000.0
2009-03-13 05:00:00,0.92725,0.9277,0.92715,0.9276,567000000.0
2009-03-13 05:15:00,0.9276,0.92815,0.9275,0.92775,985000000.0
2009-03-13 05:30:00,0.9278,0.92815,0.9271,0.9278,418200000.0
2009-03-13 05:45:00,0.92775,0.92855,0.9277,0.9284,710200000.0
2009-03-13 06:00:00,0.9285,0.92865,0.92835,0.92845,545000000.0
2009-03-13 06:15:00,0.9284,0.9287,0.9279,0.928,560800000.0
2009-03-13 06:30:00,0.928,0.9284,0.9279,0.92815,1836540000.0
2009-03-13 06:45:00,0.92815,0.9286,0.9277,0.92795,1215600000.0
2009-03-13 07:00:00,0.928,0.9285,0.9276,0.92825,875400000.0
2009-03-13 07:15:00,0.92825,0.9291,0.9278,0.9287,823400000.0
2009-03-13 07:30:00,0.92875,0.92925,0.9282,0.92825,1354800000.0
2009-03-13 07:45:00,0.9283,0.92845,0.92705,0.92805,1137500000.0
2009-03-13 08:00:00,0.9278,0.9279,0.92645,0.9277,2165200000.0
2009-03-13 08:15:00,0.92765,0.928,0.9275,0.9278,633000000.0
2009-03-13 08:30:00,0.9278,0.92805,0.927,0.92755,734600000.0
2009-03-13 08:45:00,0.92765,0.9282,0.9272,0.9281,1136800000.0
2009-03-13 09:00:00,0.9281,0.92855,0.92605,0.92615,3641300003.0
2009-03-13 09:15:00,0.926,0.92865,0.92565,0.92865,5041400001.0
2009-03-13 09:30:00,0.92865,0.92965,0.92765,0.9284,4884400000.0
2009-03-13 09:45:00,0.9284,0.9289,0.92735,0.9287,5824140018.0
2009-03-13 10:00:00,0.9287,0.92895,0.92665,0.92705,7787660020.0
2009-03-13 10:15:00,0.9271,0.9279,0.9268,0.9271,10089220013.0
2009-03-13 10:30:00,0.9271,0.9273,0.92475,0.9258,8782719997.0
2009-03-13 10:45:00,0.9258,0.92645,0.92145,0.92235,8433920017.0
2009-03-13 11:00:00,0.92235,0.92265,0.9191,0.91915,8033040005.0
2009-03-13 11:15:00,0.91915,0.9211,0.9187,0.92105,7546699981.0
2009-03-13 11:30:00,0.92105,0.9215,0.92,0.9208,5268520003.0
2009-03-13 11:45:00,0.92075,0.92085,0.9197,0.92,5252699999.0
2009-03-13 12:00:00,0.92,0.9202,0.9188,0.9188,6676960006.0
2009-03-13 12:15:00,0.9188,0.919,0.9166,0.9179,6912100001.0
2009-03-13 12:30:00,0.91795,0.91925,0.91735,0.919,6975220006.0
2009-03-13 12:45:00,0.919,0.91965,0.91895,0.9192,8501819968.0
2009-03-13 13:00:00,0.91915,0.9193,0.91785,0.91805,6793180015.0
2009-03-13 13:15:00,0.9181,0.9192,0.9177,0.91885,5234940000.0
2009-03-13 13:30:00,0.9189,0.91915,0.91825,0.91875,6240740007.0
2009-03-13 13:45:00,0.91875,0.9192,0.9175,0.9179,6298240019.0
2009-03-13 14:00:00,0.91785,0.9194,0.9176,0.9193,6139740008.0
2009-03-13 14:15:00,0.91935,0.92145,0.9188,0.92075,7321100004.0
2009-03-13 14:30:00,0.9208,0.9216,0.92,0.9215,8079660019.0
2009-03-13 14:45:00,0.9215,0.9241,0.92135,0.92365,7388599999.0
2009-03-13 15:00:00,0.92365,0.9241,0.92195,0.92195,7607000015.0
2009-03-13 15:15:00,0.9219,0.9236,0.9219,0.9229,6418800007.0
2009-03-13 15:30:00,0.92305,0.92385,0.92215,0.9222,8836979998.0
2009-03-13 15:45:00,0.92215,0.9225,0.9216,0.92195,6246940006.0
2009-03-13 16:00:00,0.9219,0.9223,0.921,0.92125,9441540008.0
2009-03-13 16:15:00,0.9213,0.92175,0.9205,0.9209,13043140023.0
2009-03-13 16:30:00,0.92085,0.9221,0.92055,0.92195,11596840001.0
2009-03-13 16:45:00,0.92195,0.92355,0.9213,0.92355,6943800003.0
2009-03-13 17:00:00,0.9235,0.9238,0.9223,0.9232,9248500010.0
2009-03-13 17:15:00,0.9232,0.9237,0.9217,0.9231,8893120007.0
2009-03-13 17:30:00,0.92315,0.9241,0.9228,0.92405,9380600000.0
2009-03-13 17:45:00,0.92405,0.9241,0.9224,0.9227,9672300005.0
2009-03-13 18:00:00,0.9227,0.92335,0.9215,0.92155,7540900011.0
2009-03-13 18:15:00,0.9215,0.9221,0.91995,0.9207,6157780019.0
2009-03-13 18:30:00,0.9207,0.92185,0.9199,0.92135,5134200001.0
2009-03-13 18:45:00,0.92135,0.9233,0.9208,0.9228,4671600000.0
2009-03-13 19:00:00,0.9228,0.92355,0.92275,0.9235,1730300001.0
2009-03-13 19:15:00,0.9235,0.92425,0.9227,0.9228,1891340000.0
2009-03-13 19:30:00,0.9228,0.92315,0.9222,0.9223,2368800000.0
2009-03-13 19:45:00,0.9223,0.92355,0.92205,0.9228,3034920002.0
2009-03-13 20:00:00,0.92275,0.92295,0.9216,0.9225,3114740000.0
2009-03-13 20:15:00,0.9225,0.92305,0.92205,0.92305,1910600000.0
2009-03-13 20:30:00,0.923,0.92385,0.92275,0.9234,2952299999.0
2009-03-13 20:45:00,0.9234,0.92365,0.92265,0.9231,2879440000.0
2009-03-13 21:00:00,0.9231,0.9236,0.923,0.92345,1582200000.0
2009-03-13 21:15:00,0.92345,0.9243,0.92345,0.92385,1681499998.0
2009-03-13 21:30:00,0.92385,0.92445,0.9236,0.9242,1424000000.0
2009-03-13 21:45:00,0.92425,0.9245,0.92365,0.92375,1241400000.0
2009-03-13 22:00:00,0.92375,0.92415,0.9236,0.9236,1504540000.0
2009-03-13 22:15:00,0.9236,0.9241,0.92323,0.9237,1008600000.0
2009-03-13 22:30:00,0.9237,0.9239,0.92345,0.92365,705999997.0
2009-03-13 22:45:00,0.92365,0.9241,0.923,0.9233,873540000.0
2009-03-15 23:00:00,0.92255,0.92355,0.9223,0.92315,175600000.0
2009-03-15 23:15:00,0.923,0.9244,0.9226,0.9231,179200000.0
2009-03-15 23:30:00,0.9232,0.92385,0.92295,0.9235,123000000.0
2009-03-15 23:45:00,0.9235,0.9236,0.9224,0.923,312400000.0
2009-03-16 00:00:00,0.92295,0.92425,0.92265,0.92425,1097400000.0
2009-03-16 00:15:00,0.9242,0.9243,0.9229,0.92405,2241600000.0
2009-03-16 00:30:00,0.92405,0.9241,0.92285,0.92305,2257200000.0
2009-03-16 00:45:00,0.9231,0.92375,0.92285,0.9229,1634800000.0
2009-03-16 01:00:00,0.9229,0.9239,0.9229,0.92335,1865400000.0
2009-03-16 01:15:00,0.9234,0.92385,0.9228,0.92335,1614600000.0
2009-03-16 01:30:00,0.92335,0.92335,0.92205,0.9227,1501000001.0
2009-03-16 01:45:00,0.9226,0.92335,0.92245,0.9227,2676200000.0
2009-03-16 02:00:00,0.92265,0.92285,0.9219,0.92235,2705600000.0
2009-03-16 02:15:00,0.9225,0.9229,0.92165,0.92235,2577600000.0
2009-03-16 02:30:00,0.92235,0.923,0.92215,0.92245,2394200000.0
2009-03-16 02:45:00,0.92245,0.9225,0.9217,0.9219,2308200001.0
2009-03-16 03:00:00,0.9219,0.9232,0.92135,0.92185,2939799999.0
2009-03-16 03:15:00,0.92185,0.92195,0.92085,0.9212,3821800007.0
2009-03-16 03:30:00,0.9212,0.923,0.9212,0.9223,2815800000.0
2009-03-16 03:45:00,0.92235,0.92275,0.9214,0.9215,3079400000.0
2009-03-16 04:00:00,0.9215,0.92165,0.9205,0.92065,2101800000.0
2009-03-16 04:15:00,0.9206,0.92065,0.91975,0.92035,1017900001.0
2009-03-16 04:30:00,0.9205,0.92055,0.9192,0.91975,2034399999.0
2009-03-16 04:45:00,0.91975,0.9203,0.91945,0.9197,2899000000.0
2009-03-16 05:00:00,0.9197,0.92005,0.91959,0.91985,2220800000.0
2009-03-16 05:15:00,0.9199,0.92005,0.91925,0.9197,1771400000.0
2009-03-16 05:30:00,0.91965,0.91995,0.9194,0.91955,2855600000.0
2009-03-16 05:45:00,0.9195,0.9199,0.91878,0.91902,2392599999.0
2009-03-16 06:00:00,0.91905,0.9192,0.9187,0.91915,1968599999.0
2009-03-16 06:15:00,0.91915,0.9195,0.9188,0.9194,1789800002.0
2009-03-16 06:30:00,0.91935,0.91965,0.9192,0.9193,2239000006.0
2009-03-16 06:45:00,0.9193,0.91965,0.91905,0.91935,1856799997.0
2009-03-16 07:00:00,0.91935,0.9195,0.91845,0.91935,1873800000.0
2009-03-16 07:15:00,0.9194,0.9195,0.9189,0.919,1435600000.0
2009-03-16 07:30:00,0.91905,0.91985,0.9189,0.91965,2136000000.0
2009-03-16 07:45:00,0.9197,0.91985,0.91935,0.9195,1234000003.0
2009-03-16 08:00:00,0.91945,0.9199,0.9191,0.91965,3114100005.0
2009-03-16 08:15:00,0.9198,0.9202,0.91955,0.9199,1918000001.0
2009-03-16 08:30:00,0.9199,0.921,0.91975,0.9202,4060599999.0
2009-03-16 08:45:00,0.9202,0.9208,0.91975,0.91975,3747800001.0
2009-03-16 09:00:00,0.91965,0.92015,0.91865,0.9195,6071500002.0
2009-03-16 09:15:00,0.9196,0.92055,0.9192,0.91945,6490800002.0
2009-03-16 09:30:00,0.91935,0.92015,0.9183,0.91845,8334599995.0
2009-03-16 09:45:00,0.9184,0.919,0.9177,0.9184,10468899999.0
2009-03-16 10:00:00,0.91845,0.9191,0.91645,0.91685,9499599996.0
2009-03-16 10:15:00,0.91685,0.91725,0.9159,0.9166,11279099988.0
2009-03-16 10:30:00,0.9166,0.9172,0.91555,0.9157,10207599993.0
2009-03-16 10:45:00,0.9157,0.9174,0.91545,0.9172,10809499994.0
2009-03-16 11:00:00,0.9172,0.91745,0.91655,0.9169,9701699991.0
2009-03-16 11:15:00,0.91695,0.9174,0.9166,0.9167,6825500000.0
2009-03-16 11:30:00,0.9167,0.9167,0.91455,0.91515,7622600006.0
2009-03-16 11:45:00,0.91515,0.9165,0.9145,0.9162,9585300001.0
2009-03-16 12:00:00,0.91615,0.9177,0.9155,0.91665,12113099997.0
2009-03-16 12:15:00,0.9167,0.9169,0.9153,0.9157,9577600005.0
2009-03-16 12:30:00,0.9157,0.9169,0.9153,0.91615,10077599997.0
2009-03-16 12:45:00,0.91615,0.91805,0.91615,0.91795,8710599997.0
2009-03-16 13:00:00,0.91795,0.91845,0.9174,0.918,11297200001.0
2009-03-16 13:15:00,0.918,0.91825,0.9172,0.91745,7142899991.0
2009-03-16 13:30:00,0.91745,0.9202,0.9174,0.91965,11125599995.0
2009-03-16 13:45:00,0.91965,0.92035,0.9189,0.9189,17871500031.0
2009-03-16 14:00:00,0.91875,0.9192,0.9183,0.9187,13217700000.0
2009-03-16 14:15:00,0.91875,0.9199,0.9185,0.91905,11745400022.0
2009-03-16 14:30:00,0.91905,0.9201,0.9189,0.91955,12118899980.0
2009-03-16 14:45:00,0.9195,0.9197,0.9189,0.91945,8156999986.0
2009-03-16 15:00:00,0.91945,0.92045,0.91945,0.9204,10509599968.0
2009-03-16 15:15:00,0.9204,0.9219,0.9203,0.9216,12790699981.0
2009-03-16 15:30:00,0.9216,0.92165,0.91995,0.92015,14034099997.0
2009-03-16 15:45:00,0.92015,0.9229,0.92015,0.92255,13751100039.0
2009-03-16 16:00:00,0.92245,0.92365,0.922,0.9231,14020800065.0
2009-03-16 16:15:00,0.9231,0.9251,0.92305,0.92375,14746100023.0
2009-03-16 16:30:00,0.92375,0.9244,0.92305,0.9234,15125399989.0
2009-03-16 16:45:00,0.9234,0.9244,0.9233,0.92355,9708100007.0
2009-03-16 17:00:00,0.92355,0.9239,0.92255,0.92305,10719700037.0
2009-03-16 17:15:00,0.92305,0.92315,0.92245,0.92265,10259200011.0
2009-03-16 17:30:00,0.9227,0.9231,0.9219,0.92235,12522600007.0
2009-03-16 17:45:00,0.92235,0.92295,0.92165,0.9224,12384299999.0
2009-03-16 18:00:00,0.92245,0.92305,0.92195,0.92235,9070900005.0
2009-03-16 18:15:00,0.92235,0.92275,0.92215,0.9226,8753300009.0
2009-03-16 18:30:00,0.92255,0.9228,0.92155,0.9216,6837500006.0
2009-03-16 18:45:00,0.9216,0.9221,0.9214,0.9215,8341500006.0
2009-03-16 19:00:00,0.92155,0.9218,0.9204,0.9206,5969800003.0
2009-03-16 19:15:00,0.9206,0.9227,0.9206,0.92225,3798599999.0
2009-03-16 19:30:00,0.92225,0.9227,0.922,0.92255,3653800001.0
2009-03-16 19:45:00,0.92255,0.9233,0.92235,0.9228,4149300000.0
2009-03-16 20:00:00,0.9228,0.92285,0.9219,0.92215,4045800000.0
2009-03-16 20:15:00,0.92215,0.9228,0.92195,0.92245,5125300001.0
2009-03-16 20:30:00,0.92245,0.9226,0.9217,0.92185,4426600000.0
2009-03-16 20:45:00,0.92175,0.92205,0.92115,0.9213,4202400002.0
2009-03-16 21:00:00,0.9213,0.92235,0.9211,0.92215,4693800000.0
2009-03-16 21:15:00,0.9221,0.92215,0.92095,0.92145,4856600001.0
2009-03-16 21:30:00,0.9216,0.9223,0.9213,0.9222,4343300003.0
2009-03-16 21:45:00,0.9222,0.92235,0.92145,0.9217,2915000001.0
2009-03-16 22:00:00,0.9217,0.922,0.9214,0.9219,2217400001.0
2009-03-16 22:15:00,0.9219,0.92235,0.92185,0.9221,1725600001.0
2009-03-16 22:30:00,0.9221,0.92235,0.92105,0.92175,1409700000.0
2009-03-16 22:45:00,0.92175,0.9228,0.92175,0.9219,1520000002.0
2009-03-16 23:00:00,0.92165,0.92235,0.92165,0.92215,1010900000.0
2009-03-16 23:15:00,0.92215,0.9226,0.92175,0.92255,1128600000.0
2009-03-16 23:30:00,0.9226,0.92285,0.92155,0.9219,509320000.0
2009-03-16 23:45:00,0.92195,0.92225,0.92145,0.92185,451500000.0
2009-03-17 00:00:00,0.9219,0.9225,0.92175,0.92235,525000000.0
2009-03-17 00:15:00,0.92245,0.9225,0.92145,0.92175,389400000.0
2009-03-17 00:30:00,0.92175,0.9222,0.92135,0.9222,665800000.0
2009-03-17 00:45:00,0.9223,0.9224,0.92145,0.92175,466000000.0
2009-03-17 01:00:00,0.9217,0.922,0.92115,0.92145,453000000.0
2009-03-17 01:15:00,0.9215,0.92225,0.92145,0.9216,474200000.0
2009-03-17 01:30:00,0.92175,0.92215,0.92135,0.92175,312800000.0
2009-03-17 01:45:00,0.9218,0.9221,0.9216,0.92165,323600000.0
2009-03-17 02:00:00,0.9216,0.92215,0.92155,0.9216,613800000.0
2009-03-17 02:15:00,0.92165,0.92175,0.9211,0.92165,1844800000.0
2009-03-17 02:30:00,0.92165,0.92195,0.9211,0.9216,1750400001.0
2009-03-17 02:45:00,0.92155,0.9221,0.9211,0.92165,1125100000.0
2009-03-17 03:00:00,0.9216,0.922,0.9214,0.9215,1439400000.0
2009-03-17 03:15:00,0.9215,0.9221,0.92105,0.9214,1872600000.0
2009-03-17 03:30:00,0.92145,0.922,0.9213,0.92165,849500000.0
2009-03-17 03:45:00,0.92165,0.92185,0.92115,0.92165,555000000.0
2009-03-17 04:00:00,0.9217,0.9218,0.92115,0.9213,498200000.0
2009-03-17 04:15:00,0.92135,0.922,0.9212,0.9213,719100000.0
2009-03-17 04:30:00,0.9214,0.92175,0.9212,0.92125,550200000.0
2009-03-17 04:45:00,0.9213,0.92215,0.92125,0.9219,682020000.0
2009-03-17 05:00:00,0.92185,0.92225,0.9212,0.92135,476600000.0
2009-03-17 05:15:00,0.92145,0.9215,0.9207,0.92075,806400000.0
2009-03-17 05:30:00,0.9207,0.922,0.92055,0.921,1235238000.0
2009-03-17 05:45:00,0.921,0.92105,0.92055,0.92065,670800000.0
2009-03-17 06:00:00,0.9206,0.9208,0.92045,0.92055,1020799999.0
2009-03-17 06:15:00,0.92055,0.92085,0.9205,0.9206,961200000.0
2009-03-17 06:30:00,0.9206,0.9219,0.9205,0.9215,1702500000.0
2009-03-17 06:45:00,0.92145,0.92195,0.9213,0.9216,784400000.0
2009-03-17 07:00:00,0.9216,0.9219,0.9215,0.92175,415000000.0
2009-03-17 07:15:00,0.9218,0.92215,0.92125,0.9218,1124600000.0
2009-03-17 07:30:00,0.9218,0.92215,0.9204,0.92065,1536800000.0
2009-03-17 07:45:00,0.92065,0.92175,0.9205,0.92125,1368000000.0
2009-03-17 08:00:00,0.92125,0.9223,0.9208,0.92155,2336400000.0
2009-03-17 08:15:00,0.92155,0.9226,0.9215,0.92165,1611600000.0
2009-03-17 08:30:00,0.9217,0.92285,0.9216,0.9224,1642300000.0
2009-03-17 08:45:00,0.9224,0.9242,0.92175,0.9242,3109800000.0
2009-03-17 09:00:00,0.92415,0.92475,0.92375,0.92465,4384100001.0
2009-03-17 09:15:00,0.92465,0.9248,0.92425,0.92435,4513799999.0
2009-03-17 09:30:00,0.92435,0.9248,0.92335,0.92385,9106900003.0
2009-03-17 09:45:00,0.92385,0.92495,0.92375,0.9248,5663599999.0
2009-03-17 10:00:00,0.9247,0.9266,0.9246,0.92465,7745500000.0
2009-03-17 10:15:00,0.92465,0.9256,0.92395,0.92425,6095700001.0
2009-03-17 10:30:00,0.9243,0.9246,0.92375,0.92375,5603299996.0
2009-03-17 10:45:00,0.92375,0.924,0.9225,0.924,8937260008.0
2009-03-17 11:00:00,0.92405,0.92455,0.92305,0.9243,7844200016.0
2009-03-17 11:15:00,0.9243,0.9251,0.924,0.92465,5501599996.0
2009-03-17 11:30:00,0.92465,0.9251,0.9245,0.9247,5586999998.0
2009-03-17 11:45:00,0.9247,0.92545,0.9242,0.92425,5038600016.0
2009-03-17 12:00:00,0.92425,0.92565,0.9232,0.9234,9686420006.0
2009-03-17 12:15:00,0.9234,0.92475,0.9233,0.92415,7076600022.0
2009-03-17 12:30:00,0.92415,0.92435,0.9238,0.9239,4714700008.0
2009-03-17 12:45:00,0.9239,0.9239,0.9221,0.92345,9251500008.0
2009-03-17 13:00:00,0.92345,0.92435,0.9231,0.92405,6645720000.0
2009-03-17 13:15:00,0.92405,0.92425,0.92365,0.924,6278900008.0
2009-03-17 13:30:00,0.924,0.92585,0.924,0.92485,9152299996.0
2009-03-17 13:45:00,0.92485,0.9258,0.92475,0.92575,7458499984.0
2009-03-17 14:00:00,0.9258,0.9273,0.92575,0.9273,10843900015.0
2009-03-17 14:15:00,0.92725,0.9273,0.92595,0.9265,10137899994.0
2009-03-17 14:30:00,0.92665,0.9271,0.92605,0.92655,10041700025.0
2009-03-17 14:45:00,0.92655,0.9271,0.92635,0.92685,8865200006.0
2009-03-17 15:00:00,0.9269,0.9272,0.92625,0.9263,9730300005.0
2009-03-17 15:15:00,0.9263,0.92655,0.92545,0.9258,8703700008.0
2009-03-17 15:30:00,0.9258,0.9263,0.92555,0.92565,10607099992.0
2009-03-17 15:45:00,0.92565,0.9259,0.92495,0.9253,12163400034.0
2009-03-17 16:00:00,0.9253,0.9254,0.9244,0.92485,11008000017.0
2009-03-17 16:15:00,0.92485,0.9262,0.9248,0.9255,11181060012.0
2009-03-17 16:30:00,0.92545,0.9256,0.9247,0.92505,8263400016.0
2009-03-17 16:45:00,0.9251,0.92595,0.92485,0.92585,8671600002.0
2009-03-17 17:00:00,0.92585,0.9266,0.92575,0.92575,7773120002.0
2009-03-17 17:15:00,0.92575,0.92715,0.92575,0.92715,7434599996.0
2009-03-17 17:30:00,0.92705,0.9272,0.9263,0.9269,8794600013.0
2009-03-17 17:45:00,0.9269,0.927,0.92505,0.92535,8823900019.0
2009-03-17 18:00:00,0.92535,0.9265,0.9246,0.9262,6029499997.0
2009-03-17 18:15:00,0.9262,0.927,0.9261,0.9265,4113099996.0
2009-03-17 18:30:00,0.92655,0.9278,0.926,0.92705,7727759981.0
2009-03-17 18:45:00,0.92705,0.92745,0.92595,0.9265,5895919992.0
2009-03-17 19:00:00,0.92645,0.92665,0.92595,0.92655,3358100000.0
2009-03-17 19:15:00,0.92665,0.92685,0.9264,0.9267,2914300000.0
2009-03-17 19:30:00,0.9267,0.9276,0.926,0.92605,2835400000.0
2009-03-17 19:45:00,0.9261,0.9266,0.9252,0.9254,2702800000.0
2009-03-17 20:00:00,0.9254,0.9261,0.92525,0.9256,1228400000.0
2009-03-17 20:15:00,0.92555,0.9261,0.92535,0.92535,1613760000.0
2009-03-17 20:30:00,0.92535,0.9268,0.92535,0.9264,1872300000.0
2009-03-17 20:45:00,0.9264,0.9273,0.9261,0.92695,2206000000.0
2009-03-17 21:00:00,0.92695,0.9272,0.9261,0.92655,2898400000.0
2009-03-17 21:15:00,0.92655,0.92685,0.926,0.92615,2226600000.0
2009-03-17 21:30:00,0.92615,0.9266,0.9259,0.92635,1648000003.0
2009-03-17 21:45:00,0.92645,0.927,0.9262,0.9269,1566400000.0
2009-03-17 22:00:00,0.92695,0.92715,0.92595,0.9269,1718680000.0
2009-03-17 22:15:00,0.92675,0.92695,0.9262,0.92625,552800000.0
2009-03-17 22:30:00,0.9262,0.9274,0.9262,0.92685,1146599999.0
2009-03-17 22:45:00,0.92685,0.9273,0.9265,0.9271,1070400000.0
2009-03-17 23:00:00,0.9271,0.9272,0.92645,0.9266,316200000.0
2009-03-17 23:15:00,0.92645,0.9266,0.92605,0.9262,148520000.0
2009-03-17 23:30:00,0.9262,0.92695,0.9262,0.92625,294200000.0
2009-03-17 23:45:00,0.92625,0.92695,0.92625,0.92665,305300000.0
2009-03-18 00:00:00,0.9268,0.92725,0.92665,0.92705,322000000.0
2009-03-18 00:15:00,0.92705,0.9275,0.92675,0.9273,652800000.0
2009-03-18 00:30:00,0.9273,0.92775,0.92675,0.92695,701200000.0
2009-03-18 00:45:00,0.92695,0.9275,0.9269,0.92725,620200000.0
2009-03-18 01:00:00,0.92725,0.92745,0.9269,0.9272,632200000.0
2009-03-18 01:15:00,0.92715,0.9273,0.92575,0.92685,858200000.0
2009-03-18 01:30:00,0.9268,0.9272,0.9264,0.92655,634400000.0
2009-03-18 01:45:00,0.9267,0.9274,0.9263,0.9265,701800000.0
2009-03-18 02:00:00,0.92655,0.92735,0.92575,0.92685,1263000000.0
2009-03-18 02:15:00,0.9269,0.9271,0.9265,0.92675,510200000.0
2009-03-18 02:30:00,0.92665,0.9268,0.92643,0.9266,741800000.0
2009-03-18 02:45:00,0.92655,0.9269,0.92585,0.92665,1574400000.0
2009-03-18 03:00:00,0.92675,0.92705,0.9261,0.9268,1779380000.0
2009-03-18 03:15:00,0.9268,0.92725,0.92625,0.927,1316800000.0
2009-03-18 03:30:00,0.92705,0.9273,0.9266,0.92665,1096800000.0
2009-03-18 03:45:00,0.92665,0.92695,0.9265,0.92685,1141800000.0
2009-03-18 04:00:00,0.92685,0.9273,0.92665,0.92665,696400000.0
2009-03-18 04:15:00,0.92665,0.9273,0.9266,0.92715,650500000.0
2009-03-18 04:30:00,0.9271,0.9277,0.927,0.92745,1054959999.0
2009-03-18 04:45:00,0.9274,0.92845,0.9274,0.9277,1343960000.0
2009-03-18 05:00:00,0.92765,0.92785,0.9274,0.92755,1055800000.0
2009-03-18 05:15:00,0.92755,0.9291,0.92755,0.92875,1048960000.0
2009-03-18 05:30:00,0.9285,0.9295,0.92845,0.9289,1630400000.0
2009-03-18 05:45:00,0.929,0.9291,0.9284,0.9288,876600000.0
2009-03-18 06:00:00,0.9288,0.92885,0.92825,0.9284,902200000.0
2009-03-18 06:15:00,0.9284,0.9287,0.9283,0.9283,548600000.0
2009-03-18 06:30:00,0.92835,0.92865,0.9281,0.9285,1319800001.0
2009-03-18 06:45:00,0.92845,0.92865,0.92775,0.9284,712860000.0
2009-03-18 07:00:00,0.9283,0.92865,0.9281,0.9283,526260000.0
2009-03-18 07:15:00,0.9283,0.9285,0.92814,0.9285,577600000.0
2009-03-18 07:30:00,0.9285,0.92855,0.92805,0.92815,871400000.0
2009-03-18 07:45:00,0.92815,0.92815,0.92765,0.92795,461600000.0
2009-03-18 08:00:00,0.92795,0.9285,0.92795,0.9283,1565200000.0
2009-03-18 08:15:00,0.9283,0.92855,0.92795,0.9284,778700000.0
2009-03-18 08:30:00,0.92835,0.92915,0.92775,0.92805,1554000000.0
2009-03-18 08:45:00,0.928,0.92895,0.92715,0.92805,2686200000.0
2009-03-18 09:00:00,0.92805,0.9284,0.9268,0.92785,2024700000.0
2009-03-18 09:15:00,0.92785,0.9305,0.92755,0.9298,3958859998.0
2009-03-18 09:30:00,0.9298,0.9305,0.9286,0.93035,7253000001.0
2009-03-18 09:45:00,0.93035,0.9323,0.93025,0.9313,7200600007.0
2009-03-18 10:00:00,0.9313,0.93345,0.9312,0.9328,6277099989.0
2009-03-18 10:15:00,0.9328,0.933,0.93195,0.932,5401899999.0
2009-03-18 10:30:00,0.932,0.9333,0.93195,0.93285,6635859984.0
2009-03-18 10:45:00,0.93285,0.93425,0.9327,0.93305,5837699990.0
2009-03-18 11:00:00,0.93305,0.93355,0.9328,0.9333,8076699992.0
2009-03-18 11:15:00,0.9333,0.93525,0.9333,0.93405,8835699995.0
2009-03-18 11:30:00,0.93405,0.93945,0.93395,0.9369,10470500000.0
2009-03-18 11:45:00,0.93685,0.93755,0.93625,0.9369,13896999992.0
2009-03-18 12:00:00,0.93695,0.9383,0.9366,0.9378,7145959989.0
2009-03-18 12:15:00,0.9378,0.93915,0.9378,0.9389,4636579997.0
2009-03-18 12:30:00,0.9389,0.94045,0.9386,0.94015,6113299995.0
2009-03-18 12:45:00,0.94015,0.9416,0.93975,0.9398,6646959989.0
2009-03-18 13:00:00,0.9398,0.94015,0.9389,0.9389,6149800012.0
2009-03-18 13:15:00,0.9389,0.9392,0.93835,0.9384,4571599998.0
2009-03-18 13:30:00,0.9384,0.939,0.93825,0.9389,3368399996.0
2009-03-18 13:45:00,0.9389,0.9391,0.93815,0.93905,5350400008.0
2009-03-18 14:00:00,0.93895,0.9391,0.93785,0.9387,4383700003.0
2009-03-18 14:15:00,0.9387,0.9393,0.93745,0.9388,12032099995.0
2009-03-18 14:30:00,0.9389,0.94075,0.9388,0.94025,10649299991.0
2009-03-18 14:45:00,0.94025,0.94065,0.9381,0.9385,9775500008.0
2009-03-18 15:00:00,0.93845,0.93915,0.9382,0.9391,7864300001.0
2009-03-18 15:15:00,0.9391,0.9392,0.93855,0.9391,6362300000.0
2009-03-18 15:30:00,0.9391,0.93945,0.9388,0.93915,6704000007.0
2009-03-18 15:45:00,0.93915,0.93995,0.93915,0.93915,7053699999.0
2009-03-18 16:00:00,0.9392,0.9398,0.93875,0.93905,8530999996.0
2009-03-18 16:15:00,0.93905,0.9394,0.9387,0.93905,11165999988.0
2009-03-18 16:30:00,0.939,0.9398,0.93855,0.9398,8493200001.0
2009-03-18 16:45:00,0.9398,0.93985,0.93925,0.9394,6205499985.0
2009-03-18 17:00:00,0.93935,0.9395,0.9386,0.9387,7714300011.0
2009-03-18 17:15:00,0.9387,0.93885,0.9381,0.9383,9981800007.0
2009-03-18 17:30:00,0.9383,0.9387,0.937,0.937,10541099999.0
2009-03-18 17:45:00,0.937,0.93845,0.93625,0.93825,8972199998.0
2009-03-18 18:00:00,0.9382,0.93835,0.93765,0.9378,8120799995.0
2009-03-18 18:15:00,0.93775,0.93835,0.9375,0.9379,6442599991.0
2009-03-18 18:30:00,0.9379,0.93835,0.93775,0.938,5086299995.0
2009-03-18 18:45:00,0.93795,0.9387,0.93745,0.9383,4376499998.0
2009-03-18 19:00:00,0.9383,0.93875,0.9378,0.93815,3588400000.0
2009-03-18 19:15:00,0.93815,0.9394,0.9377,0.9391,4734199999.0
2009-03-18 19:30:00,0.9391,0.93945,0.93875,0.9392,2657300000.0
2009-03-18 19:45:00,0.9392,0.9396,0.93885,0.93895,3118400000.0
2009-03-18 20:00:00,0.93895,0.9399,0.93825,0.93965,3867100001.0
2009-03-18 20:15:00,0.93965,0.9494,0.9387,0.9425,5794999999.0
2009-03-18 20:30:00,0.94255,0.94315,0.939,0.9414,6354499998.0
2009-03-18 20:45:00,0.9414,0.9445,0.9405,0.9438,6397400000.0
2009-03-18 21:00:00,0.9438,0.94535,0.9432,0.9438,5750700007.0
2009-03-18 21:15:00,0.94365,0.94475,0.94305,0.94415,5618200000.0
2009-03-18 21:30:00,0.94415,0.9448,0.9432,0.9446,5150400002.0
2009-03-18 21:45:00,0.94455,0.946,0.94365,0.94475,5322300002.0
2009-03-18 22:00:00,0.94495,0.94625,0.94445,0.94525,4080700002.0
2009-03-18 22:15:00,0.9451,0.94585,0.94445,0.94465,3928200002.0
2009-03-18 22:30:00,0.94465,0.94615,0.9445,0.94565,3171899998.0
2009-03-18 22:45:00,0.9457,0.9459,0.9438,0.9438,2762600000.0
2009-03-18 23:00:00,0.9437,0.94585,0.9437,0.94555,851400000.0
2009-03-18 23:15:00,0.94565,0.94585,0.94345,0.94415,1137100000.0
2009-03-18 23:30:00,0.9443,0.94495,0.9438,0.9439,724800000.0
2009-03-18 23:45:00,0.94395,0.9448,0.94369,0.9446,345600000.0
2009-03-19 00:00:00,0.94455,0.94465,0.9435,0.94415,709600000.0
2009-03-19 00:15:00,0.9439,0.9447,0.9439,0.9443,430200000.0
2009-03-19 00:30:00,0.9443,0.9446,0.94365,0.94375,596600000.0
2009-03-19 00:45:00,0.94385,0.9447,0.9436,0.9443,649400000.0
2009-03-19 01:00:00,0.9443,0.9444,0.94295,0.94375,761400000.0
2009-03-19 01:15:00,0.9438,0.9447,0.9433,0.94455,497400000.0
2009-03-19 01:30:00,0.94455,0.94485,0.94405,0.94415,428600000.0
2009-03-19 01:45:00,0.9442,0.94425,0.9436,0.944,497600000.0
2009-03-19 02:00:00,0.94405,0.9448,0.9436,0.9442,1678800000.0
2009-03-19 02:15:00,0.9442,0.94515,0.94385,0.945,1976900000.0
2009-03-19 02:30:00,0.945,0.94575,0.9445,0.9451,1495600000.0
2009-03-19 02:45:00,0.9451,0.9453,0.9442,0.9445,1933100000.0
2009-03-19 03:00:00,0.9444,0.9456,0.9444,0.94495,1705600000.0
2009-03-19 03:15:00,0.945,0.94535,0.9443,0.94485,1048000000.0
2009-03-19 03:30:00,0.9449,0.9449,0.944,0.9443,1354600000.0
2009-03-19 03:45:00,0.94435,0.94485,0.9441,0.94445,504400000.0
2009-03-19 04:00:00,0.9444,0.94565,0.94435,0.94515,1622000000.0
2009-03-19 04:15:00,0.94515,0.9465,0.9447,0.9465,1582000000.0
2009-03-19 04:30:00,0.9465,0.9468,0.94595,0.9466,1743200000.0
2009-03-19 04:45:00,0.94655,0.94695,0.94615,0.94635,818700000.0
2009-03-19 05:00:00,0.9464,0.94645,0.9452,0.94535,756200000.0
2009-03-19 05:15:00,0.9454,0.9466,0.94525,0.9466,795400000.0
2009-03-19 05:30:00,0.9466,0.94745,0.94605,0.94665,1096800000.0
2009-03-19 05:45:00,0.9467,0.94705,0.946,0.9466,1779600000.0
2009-03-19 06:00:00,0.94655,0.9469,0.94645,0.9467,949200000.0
2009-03-19 06:15:00,0.9467,0.94705,0.946,0.9464,894400000.0
2009-03-19 06:30:00,0.9464,0.9464,0.9461,0.9461,1100400000.0
2009-03-19 06:45:00,0.94615,0.94635,0.946,0.9462,731800000.0
2009-03-19 07:00:00,0.94615,0.947,0.94605,0.94685,1456000001.0
2009-03-19 07:15:00,0.94685,0.9477,0.94675,0.94745,1382800000.0
2009-03-19 07:30:00,0.9475,0.9476,0.94645,0.94725,1547400000.0
2009-03-19 07:45:00,0.94725,0.94735,0.94635,0.9472,1401600000.0
2009-03-19 08:00:00,0.94715,0.9477,0.9462,0.94655,2179000000.0
2009-03-19 08:15:00,0.9465,0.9478,0.94615,0.94735,2401600000.0
2009-03-19 08:30:00,0.94755,0.9477,0.94455,0.94615,2591000000.0
2009-03-19 08:45:00,0.9462,0.9464,0.944,0.94465,2326800000.0
2009-03-19 09:00:00,0.9447,0.9454,0.94415,0.94515,2186000000.0
2009-03-19 09:15:00,0.9452,0.94625,0.94475,0.94605,4171399999.0
2009-03-19 09:30:00,0.946,0.94695,0.94495,0.94535,5911000002.0
2009-03-19 09:45:00,0.94535,0.9472,0.9445,0.9445,8895800024.0
2009-03-19 10:00:00,0.9445,0.94485,0.94395,0.94415,9257399997.0
2009-03-19 10:15:00,0.94415,0.94445,0.9426,0.9433,8360499999.0
2009-03-19 10:30:00,0.9433,0.944,0.94315,0.9432,6220799989.0
2009-03-19 10:45:00,0.9432,0.94375,0.94235,0.94305,6901499995.0
2009-03-19 11:00:00,0.943,0.94465,0.94255,0.9438,7813499992.0
2009-03-19 11:15:00,0.9437,0.94435,0.94305,0.94435,6606200002.0
2009-03-19 11:30:00,0.94435,0.945,0.94255,0.94285,8499299995.0
2009-03-19 11:45:00,0.94285,0.9439,0.94255,0.9438,7079099995.0
2009-03-19 12:00:00,0.9438,0.94485,0.94315,0.94415,9223500001.0
2009-03-19 12:15:00,0.94415,0.94415,0.94325,0.94385,10507400000.0
2009-03-19 12:30:00,0.94385,0.94445,0.94295,0.94305,7985299979.0
2009-03-19 12:45:00,0.9431,0.9431,0.94125,0.9418,11363199991.0
2009-03-19 13:00:00,0.9418,0.942,0.93885,0.939,11472499967.0
2009-03-19 13:15:00,0.939,0.9411,0.9388,0.94085,10774999989.0
2009-03-19 13:30:00,0.94095,0.941,0.93965,0.93995,7674399994.0
2009-03-19 13:45:00,0.94,0.94245,0.94,0.94205,11099500008.0
2009-03-19 14:00:00,0.94205,0.94325,0.94055,0.94295,8856000005.0
2009-03-19 14:15:00,0.94295,0.94335,0.9406,0.9414,7280799995.0
2009-03-19 14:30:00,0.94145,0.9416,0.94045,0.9409,5907828000.0
2009-03-19 14:45:00,0.9409,0.9412,0.9402,0.9407,5596307998.0
2009-03-19 15:00:00,0.9407,0.94075,0.93965,0.94045,6446408002.0
2009-03-19 15:15:00,0.9404,0.94095,0.94025,0.9406,6603803983.0
2009-03-19 15:30:00,0.9406,0.94115,0.94005,0.94025,8216923980.0
2009-03-19 15:45:00,0.94025,0.94165,0.93995,0.9411,5914512002.0
2009-03-19 16:00:00,0.94115,0.9419,0.9406,0.9412,5967007998.0
2009-03-19 16:15:00,0.9412,0.94225,0.941,0.94145,10115428004.0
2009-03-19 16:30:00,0.94145,0.94225,0.9409,0.94095,8255231991.0
2009-03-19 16:45:00,0.94095,0.9416,0.93975,0.9408,7677096004.0
2009-03-19 17:00:00,0.9408,0.94125,0.94005,0.9406,7913424012.0
2009-03-19 17:15:00,0.9406,0.9413,0.94035,0.9404,7269827997.0
2009-03-19 17:30:00,0.94035,0.9429,0.94035,0.94275,6180203999.0
2009-03-19 17:45:00,0.9427,0.94295,0.9404,0.94135,6774627992.0
2009-03-19 18:00:00,0.94135,0.9414,0.94005,0.9403,5508635991.0
2009-03-19 18:15:00,0.9402,0.94035,0.93895,0.9397,5661316000.0
2009-03-19 18:30:00,0.9397,0.9413,0.9397,0.94035,4082900004.0
2009-03-19 18:45:00,0.9404,0.9419,0.94025,0.9417,4345600009.0
2009-03-19 19:00:00,0.94175,0.94195,0.94075,0.9417,2495608000.0
2009-03-19 19:15:00,0.94165,0.9417,0.9403,0.94065,2138404000.0
2009-03-19 19:30:00,0.94065,0.94195,0.9402,0.94115,2318424000.0
2009-03-19 19:45:00,0.9411,0.9413,0.9386,0.9388,3800708000.0
2009-03-19 20:00:00,0.9388,0.94035,0.93855,0.94005,2949508000.0
2009-03-19 20:15:00,0.94,0.9411,0.9399,0.94035,2210300000.0
2009-03-19 20:30:00,0.94035,0.9414,0.94015,0.941,2308799999.0
2009-03-19 20:45:00,0.9411,0.9423,0.9406,0.94145,3353004000.0
2009-03-19 21:00:00,0.9414,0.9416,0.94095,0.9414,2043599999.0
2009-03-19 21:15:00,0.9414,0.9417,0.94085,0.9413,1593016000.0
2009-03-19 21:30:00,0.9413,0.9421,0.94085,0.94145,1454000000.0
2009-03-19 21:45:00,0.94145,0.94185,0.94105,0.9416,658100000.0
2009-03-19 22:00:00,0.9417,0.94245,0.9415,0.94235,543200000.0
2009-03-19 22:15:00,0.94235,0.9425,0.9413,0.9416,833108000.0
2009-03-19 22:30:00,0.9418,0.94265,0.9414,0.9415,917704000.0
2009-03-19 22:45:00,0.9415,0.94235,0.9412,0.94175,1020000000.0
2009-03-19 23:00:00,0.94195,0.9421,0.94175,0.94175,139000000.0
2009-03-19 23:15:00,0.9418,0.94215,0.94155,0.94205,241600000.0
2009-03-19 23:30:00,0.94205,0.9422,0.94155,0.94205,441012000.0
2009-03-19 23:45:00,0.942,0.94205,0.94125,0.94155,381308000.0
2009-03-20 00:00:00,0.94165,0.9421,0.9415,0.942,215600000.0
2009-03-20 00:15:00,0.9421,0.94215,0.94169,0.9417,247200000.0
2009-03-20 00:30:00,0.9421,0.94235,0.94205,0.9422,206200000.0
2009-03-20 00:45:00,0.9421,0.94225,0.9414,0.9418,629600000.0
2009-03-20 01:00:00,0.94175,0.9423,0.94125,0.94195,608200000.0
2009-03-20 01:15:00,0.94195,0.94295,0.94155,0.94235,936000000.0
2009-03-20 01:30:00,0.94235,0.9431,0.94185,0.9424,438600000.0
2009-03-20 01:45:00,0.94235,0.9427,0.94185,0.942,525000000.0
2009-03-20 02:00:00,0.942,0.94265,0.9418,0.94185,1352200000.0
2009-03-20 02:15:00,0.94185,0.9421,0.9411,0.9418,1142500000.0
2009-03-20 02:30:00,0.94185,0.94235,0.9415,0.9419,540700000.0
2009-03-20 02:45:00,0.94195,0.9421,0.9415,0.9419,1020600000.0
2009-03-20 03:00:00,0.9419,0.94245,0.94175,0.942,1135800000.0
2009-03-20 03:15:00,0.942,0.9424,0.9414,0.9419,1853799996.0
2009-03-20 03:30:00,0.9419,0.94265,0.94185,0.9423,868000000.0
2009-03-20 03:45:00,0.9423,0.9428,0.9414,0.94155,960600000.0
2009-03-20 04:00:00,0.9416,0.9425,0.94155,0.94245,903400000.0
2009-03-20 04:15:00,0.9425,0.94295,0.9419,0.9423,848000000.0
2009-03-20 04:30:00,0.94225,0.94265,0.9419,0.9425,1282200000.0
2009-03-20 04:45:00,0.94217,0.94275,0.94185,0.94185,531000000.0
2009-03-20 05:00:00,0.94185,0.9427,0.94165,0.9421,736600000.0
2009-03-20 05:15:00,0.942,0.9429,0.942,0.94225,580800000.0
2009-03-20 05:30:00,0.94215,0.9429,0.94215,0.9425,560800000.0
2009-03-20 05:45:00,0.9425,0.94325,0.94205,0.9423,848400000.0
2009-03-20 06:00:00,0.94225,0.94345,0.9422,0.9434,804000000.0
2009-03-20 06:15:00,0.94345,0.944,0.94305,0.944,741600000.0
2009-03-20 06:30:00,0.94415,0.94465,0.94365,0.94405,752400000.0
2009-03-20 06:45:00,0.94405,0.94455,0.94395,0.94415,541200000.0
2009-03-20 07:00:00,0.94415,0.9449,0.944,0.94475,789400000.0
2009-03-20 07:15:00,0.94475,0.94475,0.9436,0.9439,524400000.0
2009-03-20 07:30:00,0.9439,0.94445,0.94385,0.9443,754200000.0
2009-03-20 07:45:00,0.9443,0.9449,0.94425,0.9446,1324800000.0
2009-03-20 08:00:00,0.9446,0.94505,0.9443,0.94495,1161200000.0
2009-03-20 08:15:00,0.945,0.94515,0.94425,0.94425,818400000.0
2009-03-20 08:30:00,0.94425,0.94475,0.94325,0.94385,1601800000.0
2009-03-20 08:45:00,0.94375,0.94455,0.94365,0.94435,1583000000.0
2009-03-20 09:00:00,0.9443,0.9447,0.9432,0.9432,3782608000.0
2009-03-20 09:15:00,0.9432,0.94385,0.9416,0.9418,3840699998.0
2009-03-20 09:30:00,0.94175,0.9427,0.94055,0.9409,6480912014.0
2009-03-20 09:45:00,0.9409,0.9421,0.9404,0.9407,4931115998.0
2009-03-20 10:00:00,0.9407,0.94155,0.9398,0.94,5531308000.0
2009-03-20 10:15:00,0.94,0.9411,0.9396,0.9397,4222208001.0
2009-03-20 10:30:00,0.9397,0.94045,0.9394,0.94005,4346324003.0
2009-03-20 10:45:00,0.94005,0.9403,0.93925,0.94,5477400015.0
2009-03-20 11:00:00,0.94005,0.94045,0.9395,0.9402,6337100005.0
2009-03-20 11:15:00,0.9402,0.94045,0.93975,0.93975,6665399971.0
2009-03-20 11:30:00,0.93975,0.9419,0.9397,0.9414,7856699991.0
2009-03-20 11:45:00,0.94145,0.9418,0.9401,0.94015,7996600011.0
2009-03-20 12:00:00,0.94015,0.94175,0.9401,0.9413,9835500031.0
2009-03-20 12:15:00,0.9413,0.94165,0.9406,0.94065,8178900021.0
2009-03-20 12:30:00,0.94065,0.94065,0.9384,0.9385,10253100005.0
2009-03-20 12:45:00,0.93855,0.93915,0.9371,0.9386,8309700009.0
2009-03-20 13:00:00,0.9386,0.9397,0.9383,0.9396,6827300021.0
2009-03-20 13:15:00,0.9396,0.9408,0.93815,0.93985,8144600017.0
2009-03-20 13:30:00,0.9396,0.9425,0.93935,0.9413,7826600001.0
2009-03-20 13:45:00,0.9414,0.9418,0.94,0.94125,10307799982.0
2009-03-20 14:00:00,0.94125,0.94195,0.9393,0.9398,9169200015.0
2009-03-20 14:15:00,0.9398,0.9414,0.93865,0.94085,7631800008.0
2009-03-20 14:30:00,0.94085,0.9419,0.94075,0.94165,8658700010.0
2009-03-20 14:45:00,0.94155,0.9422,0.94135,0.94195,9018200030.0
2009-03-20 15:00:00,0.94195,0.94205,0.9396,0.9396,11337900013.0
2009-03-20 15:15:00,0.9396,0.9413,0.939,0.94105,10272499999.0
2009-03-20 15:30:00,0.94105,0.9419,0.9402,0.94165,11550400014.0
2009-03-20 15:45:00,0.9416,0.94195,0.94055,0.9414,8995600009.0
2009-03-20 16:00:00,0.9414,0.94145,0.93955,0.94015,10268700013.0
2009-03-20 16:15:00,0.94015,0.9414,0.93995,0.93995,7523900009.0
2009-03-20 16:30:00,0.9399,0.94175,0.93935,0.9396,9788000005.0
2009-03-20 16:45:00,0.9395,0.9413,0.9386,0.9413,9242900003.0
2009-03-20 17:00:00,0.94135,0.94145,0.939,0.9399,10106500031.0
2009-03-20 17:15:00,0.94,0.9403,0.93855,0.9397,10440099977.0
2009-03-20 17:30:00,0.9397,0.94,0.93825,0.9387,9637100006.0
2009-03-20 17:45:00,0.9386,0.9406,0.93835,0.93985,7836899998.0
2009-03-20 18:00:00,0.94,0.94,0.9387,0.9394,8666999999.0
2009-03-20 18:15:00,0.9394,0.93945,0.9375,0.9381,8944600009.0
2009-03-20 18:30:00,0.93815,0.939,0.9381,0.9384,5972400017.0
2009-03-20 18:45:00,0.9384,0.9384,0.9361,0.9365,7285199999.0
2009-03-20 19:00:00,0.9366,0.9374,0.93595,0.93655,4076900000.0
2009-03-20 19:15:00,0.9364,0.9379,0.93625,0.93785,4421800001.0
2009-03-20 19:30:00,0.93785,0.9384,0.93685,0.93715,5995900003.0
2009-03-20 19:45:00,0.93715,0.93855,0.93705,0.93835,4321800004.0
2009-03-20 20:00:00,0.93835,0.9404,0.9381,0.93955,3795100004.0
2009-03-20 20:15:00,0.9395,0.94,0.939,0.93925,2229100000.0
2009-03-20 20:30:00,0.9392,0.93945,0.9384,0.93895,3522400004.0
2009-03-20 20:45:00,0.939,0.9394,0.9385,0.9385,3341800003.0
2009-03-20 21:00:00,0.9385,0.939,0.9378,0.93805,3053200000.0
2009-03-20 21:15:00,0.93805,0.93965,0.9379,0.9396,1522400000.0
2009-03-20 21:30:00,0.93955,0.93975,0.93875,0.93885,1799000000.0
2009-03-20 21:45:00,0.93885,0.93935,0.93865,0.93925,1637000000.0
2009-03-20 22:00:00,0.9392,0.93965,0.93905,0.9393,2298400000.0
2009-03-20 22:15:00,0.9393,0.9397,0.9392,0.9395,1348000000.0
2009-03-20 22:30:00,0.9395,0.9402,0.9394,0.9397,1841600000.0
2009-03-20 22:45:00,0.9397,0.9397,0.938,0.93865,1120600000.0
2009-03-22 23:00:00,0.9417,0.9417,0.9394,0.9416,253200000.0
2009-03-22 23:15:00,0.94155,0.94165,0.9409,0.94115,458000000.0
2009-03-22 23:30:00,0.9411,0.9413,0.94055,0.9412,409400000.0
2009-03-22 23:45:00,0.9413,0.9421,0.941,0.9417,657400000.0
2009-03-23 00:00:00,0.9416,0.942,0.9412,0.94145,1502600000.0
2009-03-23 00:15:00,0.9414,0.943,0.94045,0.94265,3477000001.0
2009-03-23 00:30:00,0.9424,0.94265,0.94175,0.942,1957400000.0
2009-03-23 00:45:00,0.942,0.9421,0.94145,0.9421,1384200000.0
2009-03-23 01:00:00,0.9421,0.9422,0.94145,0.94165,1880600000.0
2009-03-23 01:15:00,0.94165,0.94195,0.94125,0.94175,1465500000.0
2009-03-23 01:30:00,0.9417,0.94185,0.94144,0.9416,1168000000.0
2009-03-23 01:45:00,0.94148,0.94175,0.9412,0.94145,919800000.0
2009-03-23 02:00:00,0.94145,0.94155,0.94035,0.94095,902000000.0
2009-03-23 02:15:00,0.9409,0.9413,0.94065,0.9411,492200000.0
2009-03-23 02:30:00,0.94105,0.9418,0.94065,0.9415,1091000000.0
2009-03-23 02:45:00,0.94135,0.9414,0.9402,0.94035,1413400000.0
2009-03-23 03:00:00,0.9403,0.9404,0.93945,0.93955,1206200000.0
2009-03-23 03:15:00,0.9395,0.94065,0.9395,0.9403,1205700000.0
2009-03-23 03:30:00,0.9403,0.94125,0.9402,0.9412,708200000.0
2009-03-23 03:45:00,0.9412,0.94155,0.9409,0.9414,690800000.0
2009-03-23 04:00:00,0.9414,0.94195,0.9408,0.94105,817800000.0
2009-03-23 04:15:00,0.94105,0.94165,0.9408,0.9412,627400000.0
2009-03-23 04:30:00,0.94125,0.9416,0.9409,0.94155,1265800000.0
2009-03-23 04:45:00,0.94155,0.94205,0.9412,0.94175,573000000.0
2009-03-23 05:00:00,0.94175,0.9418,0.94095,0.9415,653000001.0
2009-03-23 05:15:00,0.9415,0.94165,0.9408,0.94105,1127200000.0
2009-03-23 05:30:00,0.941,0.94135,0.9405,0.94105,1682600000.0
2009-03-23 05:45:00,0.94115,0.94185,0.9411,0.94135,996900000.0
2009-03-23 06:00:00,0.9412,0.94215,0.94115,0.9421,705000000.0
2009-03-23 06:15:00,0.94205,0.9421,0.9415,0.94175,577400000.0
2009-03-23 06:30:00,0.9417,0.9422,0.94165,0.94185,716600000.0
2009-03-23 06:45:00,0.94195,0.9421,0.9412,0.94185,575800000.0
2009-03-23 07:00:00,0.94185,0.9421,0.94145,0.94185,638400000.0
2009-03-23 07:15:00,0.9419,0.9419,0.9411,0.9411,828100000.0
2009-03-23 07:30:00,0.9411,0.9413,0.94095,0.94105,826400000.0
2009-03-23 07:45:00,0.94105,0.9412,0.9403,0.94035,1146000000.0
2009-03-23 08:00:00,0.94035,0.94035,0.9392,0.9394,1438600000.0
2009-03-23 08:15:00,0.9394,0.93965,0.9374,0.9393,1712646001.0
2009-03-23 08:30:00,0.9393,0.9404,0.9387,0.93985,1918400000.0
2009-03-23 08:45:00,0.9398,0.94015,0.93925,0.93945,1370000000.0
2009-03-23 09:00:00,0.93945,0.9403,0.9389,0.9402,2818000000.0
2009-03-23 09:15:00,0.9402,0.94085,0.9397,0.94,5940600001.0
2009-03-23 09:30:00,0.94,0.9406,0.9384,0.9388,8524200006.0
2009-03-23 09:45:00,0.9388,0.9392,0.93765,0.9386,7093200006.0
2009-03-23 10:00:00,0.93865,0.93935,0.93825,0.93885,6972500016.0
2009-03-23 10:15:00,0.9388,0.94135,0.93855,0.9406,7687500000.0
2009-03-23 10:30:00,0.94055,0.94195,0.9388,0.93925,8717900010.0
2009-03-23 10:45:00,0.93925,0.93925,0.9354,0.9362,10603500015.0
2009-03-23 11:00:00,0.9362,0.93735,0.93525,0.93635,12545200015.0
2009-03-23 11:15:00,0.93635,0.9371,0.93585,0.937,8176699996.0
2009-03-23 11:30:00,0.937,0.9392,0.93695,0.93865,9325000015.0
2009-03-23 11:45:00,0.93865,0.9398,0.93755,0.93785,9962099994.0
2009-03-23 12:00:00,0.93785,0.93795,0.93735,0.9374,5287899995.0
2009-03-23 12:15:00,0.9374,0.9375,0.93595,0.93615,7872699980.0
2009-03-23 12:30:00,0.93625,0.937,0.93615,0.9364,6926499997.0
2009-03-23 12:45:00,0.9364,0.93675,0.9343,0.9347,6385600017.0
2009-03-23 13:00:00,0.93475,0.9356,0.93475,0.9354,6754600006.0
2009-03-23 13:15:00,0.93545,0.9355,0.93165,0.9329,8548800006.0
2009-03-23 13:30:00,0.93285,0.93375,0.93275,0.9332,4225300002.0
2009-03-23 13:45:00,0.9332,0.9334,0.9322,0.93225,8121600005.0
2009-03-23 14:00:00,0.9322,0.9339,0.93185,0.93315,8428400013.0
2009-03-23 14:15:00,0.93315,0.9335,0.93165,0.93265,11234799997.0
2009-03-23 14:30:00,0.93265,0.93295,0.9318,0.9322,8838499992.0
2009-03-23 14:45:00,0.93225,0.9333,0.92965,0.9303,8786499994.0
2009-03-23 15:00:00,0.9303,0.9303,0.9285,0.92945,8159194214.0
2009-03-23 15:15:00,0.92945,0.9311,0.929,0.93055,9916300010.0
2009-03-23 15:30:00,0.93055,0.93155,0.9304,0.9305,7662400006.0
2009-03-23 15:45:00,0.9305,0.9311,0.9288,0.9309,11703299997.0
2009-03-23 16:00:00,0.9309,0.9316,0.9303,0.93125,10140800015.0
2009-03-23 16:15:00,0.93125,0.93295,0.9308,0.93255,6591899996.0
2009-03-23 16:30:00,0.9328,0.93445,0.9326,0.93435,12138800021.0
2009-03-23 16:45:00,0.9345,0.9359,0.9345,0.9358,8888200021.0
2009-03-23 17:00:00,0.9358,0.9376,0.9353,0.936,9903399998.0
2009-03-23 17:15:00,0.936,0.9372,0.9357,0.93575,8353400009.0
2009-03-23 17:30:00,0.93575,0.936,0.9353,0.9354,7596900027.0
2009-03-23 17:45:00,0.93535,0.9366,0.93525,0.9359,10408599984.0
2009-03-23 18:00:00,0.9359,0.9375,0.9359,0.9366,7351500000.0
2009-03-23 18:15:00,0.93665,0.9367,0.9357,0.9364,6675399997.0
2009-03-23 18:30:00,0.9364,0.9364,0.9355,0.9356,6834599998.0
2009-03-23 18:45:00,0.9356,0.9384,0.9356,0.93795,7076000003.0
2009-03-23 19:00:00,0.93795,0.93815,0.9368,0.9373,4135099999.0
2009-03-23 19:15:00,0.9373,0.93765,0.9363,0.93755,4675200001.0
2009-03-23 19:30:00,0.93755,0.938,0.9374,0.93755,2879000000.0
2009-03-23 19:45:00,0.93755,0.9384,0.93755,0.93765,3236800000.0
2009-03-23 20:00:00,0.93765,0.9377,0.93595,0.936,2353800000.0
2009-03-23 20:15:00,0.93605,0.9363,0.936,0.93615,1278600000.0
2009-03-23 20:30:00,0.93615,0.93635,0.9358,0.93625,1722300000.0
2009-03-23 20:45:00,0.93625,0.93655,0.93595,0.93635,4375499996.0
2009-03-23 21:00:00,0.93635,0.93675,0.93595,0.936,3194700000.0
2009-03-23 21:15:00,0.936,0.93615,0.93485,0.93535,2144900000.0
2009-03-23 21:30:00,0.93535,0.936,0.93505,0.9358,2356000000.0
2009-03-23 21:45:00,0.9358,0.93635,0.93555,0.93585,4025899997.0
2009-03-23 22:00:00,0.93585,0.9362,0.93555,0.936,1122400000.0
2009-03-23 22:15:00,0.93595,0.93615,0.9354,0.93605,994000000.0
2009-03-23 22:30:00,0.936,0.9362,0.93575,0.9361,1115700000.0
2009-03-23 22:45:00,0.936,0.93605,0.9353,0.9353,846300000.0
2009-03-23 23:00:00,0.9355,0.9358,0.93505,0.93515,630600000.0
2009-03-23 23:15:00,0.93515,0.9354,0.935,0.9354,404400000.0
2009-03-23 23:30:00,0.93545,0.9363,0.93485,0.9353,844000000.0
2009-03-23 23:45:00,0.93545,0.93585,0.93525,0.9357,383200000.0
2009-03-24 00:00:00,0.9357,0.9359,0.93525,0.93555,255200000.0
2009-03-24 00:15:00,0.93575,0.93615,0.93505,0.93535,424400000.0
2009-03-24 00:30:00,0.9353,0.93585,0.93515,0.9357,443000000.0
2009-03-24 00:45:00,0.9357,0.936,0.9357,0.9357,202200000.0
2009-03-24 01:00:00,0.93565,0.9358,0.93505,0.93555,287400000.0
2009-03-24 01:15:00,0.93555,0.9356,0.93475,0.9351,626200000.0
2009-03-24 01:30:00,0.9351,0.9352,0.93435,0.9348,526400000.0
2009-03-24 01:45:00,0.93485,0.93535,0.93455,0.9346,1016200000.0
2009-03-24 02:00:00,0.93465,0.9356,0.93465,0.9352,895800000.0
2009-03-24 02:15:00,0.9352,0.93555,0.9328,0.93345,2318600000.0
2009-03-24 02:30:00,0.9335,0.93405,0.93225,0.93285,3501200000.0
2009-03-24 02:45:00,0.9329,0.9331,0.9305,0.93095,3934300000.0
2009-03-24 03:00:00,0.93085,0.9312,0.9303,0.9312,3036200013.0
2009-03-24 03:15:00,0.93115,0.93185,0.9305,0.9315,2697200003.0
2009-03-24 03:30:00,0.9319,0.9319,0.931,0.93165,952600000.0
2009-03-24 03:45:00,0.93155,0.93185,0.9311,0.9311,494400000.0
2009-03-24 04:00:00,0.9311,0.93145,0.9309,0.93125,1222400000.0
2009-03-24 04:15:00,0.93125,0.9314,0.93035,0.9305,1536900001.0
2009-03-24 04:30:00,0.9305,0.93065,0.93015,0.93045,1138000000.0
2009-03-24 04:45:00,0.93045,0.9309,0.9303,0.93075,1089399999.0
2009-03-24 05:00:00,0.93075,0.93085,0.9304,0.93075,1021400000.0
2009-03-24 05:15:00,0.9307,0.93125,0.93065,0.93095,410000000.0
2009-03-24 05:30:00,0.93095,0.93105,0.9306,0.9308,496800000.0
2009-03-24 05:45:00,0.9309,0.9316,0.9307,0.93095,1125800000.0
2009-03-24 06:00:00,0.93095,0.93105,0.92965,0.9298,1380599999.0
2009-03-24 06:15:00,0.9298,0.9302,0.92965,0.9299,682600000.0
2009-03-24 06:30:00,0.92995,0.9303,0.9298,0.93,682800000.0
2009-03-24 06:45:00,0.93005,0.93005,0.9291,0.92935,1563000000.0
2009-03-24 07:00:00,0.9293,0.9299,0.92914,0.92955,1280800000.0
2009-03-24 07:15:00,0.9296,0.9298,0.92925,0.92925,435900000.0
2009-03-24 07:30:00,0.9292,0.9297,0.9289,0.9292,1843000000.0
2009-03-24 07:45:00,0.9292,0.92965,0.92805,0.9289,2119900000.0
2009-03-24 08:00:00,0.9289,0.92895,0.92805,0.9289,1763800000.0
2009-03-24 08:15:00,0.9289,0.9289,0.92795,0.92855,1837800000.0
2009-03-24 08:30:00,0.92855,0.92935,0.9279,0.92905,2968499998.0
2009-03-24 08:45:00,0.92905,0.9303,0.92875,0.9299,1913400000.0
2009-03-24 09:00:00,0.9299,0.93055,0.9288,0.93015,4186600003.0
2009-03-24 09:15:00,0.93015,0.93055,0.9282,0.9301,5822999990.0
2009-03-24 09:30:00,0.9301,0.9301,0.9277,0.92815,9216599996.0
2009-03-24 09:45:00,0.92815,0.92915,0.92765,0.929,8009200012.0
2009-03-24 10:00:00,0.929,0.92935,0.9275,0.928,8435600001.0
2009-03-24 10:15:00,0.928,0.92805,0.9263,0.92645,7852700002.0
2009-03-24 10:30:00,0.92645,0.92755,0.92575,0.926,8264299996.0
2009-03-24 10:45:00,0.92605,0.92765,0.926,0.92665,6949900004.0
2009-03-24 11:00:00,0.9267,0.9269,0.92505,0.92555,7194600004.0
2009-03-24 11:15:00,0.92555,0.9256,0.924,0.92475,6353500000.0
2009-03-24 11:30:00,0.92475,0.92475,0.9212,0.92275,8975100004.0
2009-03-24 11:45:00,0.92275,0.9231,0.92145,0.92165,9189500008.0
2009-03-24 12:00:00,0.9216,0.9224,0.92015,0.9215,9373600005.0
2009-03-24 12:15:00,0.9215,0.92445,0.9214,0.9243,8274900004.0
2009-03-24 12:30:00,0.9243,0.92455,0.92225,0.9228,10780899990.0
2009-03-24 12:45:00,0.9228,0.92295,0.9214,0.9226,7526100005.0
2009-03-24 13:00:00,0.9226,0.9227,0.92105,0.9211,6077199999.0
2009-03-24 13:15:00,0.9211,0.92175,0.91715,0.91805,10414962496.0
2009-03-24 13:30:00,0.91805,0.9188,0.91765,0.91865,6552300002.0
2009-03-24 13:45:00,0.91865,0.91985,0.9181,0.9181,6928900011.0
2009-03-24 14:00:00,0.918,0.91965,0.918,0.9194,6387200002.0
2009-03-24 14:15:00,0.91945,0.92115,0.9191,0.9206,8714400012.0
2009-03-24 14:30:00,0.9207,0.9209,0.92025,0.9207,8448300029.0
2009-03-24 14:45:00,0.92075,0.9221,0.9204,0.9209,8779599998.0
2009-03-24 15:00:00,0.9209,0.921,0.9193,0.9204,7248900000.0
2009-03-24 15:15:00,0.9204,0.9213,0.9197,0.92075,8989500003.0
2009-03-24 15:30:00,0.9208,0.92345,0.9205,0.9234,7595200007.0
2009-03-24 15:45:00,0.9234,0.92365,0.92225,0.92295,8126100005.0
2009-03-24 16:00:00,0.923,0.92375,0.9228,0.92315,10471000001.0
2009-03-24 16:15:00,0.92305,0.9238,0.9224,0.9237,8543800002.0
2009-03-24 16:30:00,0.9237,0.9245,0.92305,0.9241,8173200007.0
2009-03-24 16:45:00,0.9241,0.92425,0.92255,0.92265,8386900001.0
2009-03-24 17:00:00,0.9227,0.9233,0.9222,0.9224,10947100007.0
2009-03-24 17:15:00,0.9224,0.9227,0.9216,0.9224,7801400004.0
2009-03-24 17:30:00,0.92235,0.92245,0.92015,0.9202,5597799999.0
2009-03-24 17:45:00,0.9202,0.9206,0.91795,0.9182,7255000005.0
2009-03-24 18:00:00,0.91825,0.91955,0.9182,0.919,5345650394.0
2009-03-24 18:15:00,0.919,0.91945,0.91815,0.91915,5583900000.0
2009-03-24 18:30:00,0.91915,0.91995,0.91905,0.91945,3861700000.0
2009-03-24 18:45:00,0.9194,0.9198,0.9183,0.9186,4532300001.0
2009-03-24 19:00:00,0.9186,0.91915,0.9182,0.91835,3169600000.0
2009-03-24 19:15:00,0.91835,0.91945,0.9181,0.91895,4050500001.0
2009-03-24 19:30:00,0.9189,0.9191,0.917,0.91745,3815999999.0
2009-03-24 19:45:00,0.9174,0.9177,0.91595,0.91685,3925400000.0
2009-03-24 20:00:00,0.9168,0.9183,0.91645,0.9178,4064900001.0
2009-03-24 20:15:00,0.91775,0.918,0.9169,0.9177,3217600000.0
2009-03-24 20:30:00,0.9177,0.919,0.91755,0.91865,3843300000.0
2009-03-24 20:45:00,0.9187,0.9188,0.9178,0.91815,3234999999.0
2009-03-24 21:00:00,0.9182,0.9184,0.91695,0.9172,1988000000.0
2009-03-24 21:15:00,0.9172,0.9176,0.91665,0.9167,2272200000.0
2009-03-24 21:30:00,0.9167,0.9174,0.91575,0.9165,3825400000.0
2009-03-24 21:45:00,0.9165,0.9174,0.91575,0.9174,2925100000.0
2009-03-24 22:00:00,0.91735,0.91785,0.9172,0.91765,1209600000.0
2009-03-24 22:15:00,0.91765,0.918,0.9165,0.9167,1069500000.0
2009-03-24 22:30:00,0.91675,0.917,0.91635,0.917,665000000.0
2009-03-24 22:45:00,0.91695,0.91725,0.91655,0.91725,873900000.0
2009-03-24 23:00:00,0.91725,0.9175,0.9168,0.9168,504700000.0
2009-03-24 23:15:00,0.9168,0.9171,0.91655,0.9167,519400000.0
2009-03-24 23:30:00,0.9167,0.9171,0.9163,0.91645,584800000.0
2009-03-24 23:45:00,0.9165,0.9167,0.9161,0.9161,368600000.0
2009-03-25 00:00:00,0.9163,0.91705,0.9162,0.91645,306000000.0
2009-03-25 00:15:00,0.9166,0.91735,0.91615,0.917,729800000.0
2009-03-25 00:30:00,0.91695,0.91735,0.916,0.91685,705200000.0
2009-03-25 00:45:00,0.91695,0.917,0.91655,0.9167,402000000.0
2009-03-25 01:00:00,0.91675,0.91705,0.9165,0.917,378400000.0
2009-03-25 01:15:00,0.917,0.91725,0.91645,0.91675,368600000.0
2009-03-25 01:30:00,0.91675,0.91685,0.9162,0.91645,496800000.0
2009-03-25 01:45:00,0.91645,0.9174,0.91645,0.9168,730800000.0
2009-03-25 02:00:00,0.91675,0.9174,0.91655,0.9171,557000000.0
2009-03-25 02:15:00,0.9172,0.91735,0.91665,0.9168,784600000.0
2009-03-25 02:30:00,0.9168,0.9173,0.9166,0.9168,875000000.0
2009-03-25 02:45:00,0.91685,0.91755,0.91665,0.91735,1295804000.0
2009-03-25 03:00:00,0.91735,0.9179,0.91675,0.9178,2034000000.0
2009-03-25 03:15:00,0.9178,0.9184,0.9172,0.9184,1760200000.0
2009-03-25 03:30:00,0.9184,0.9186,0.91745,0.91785,930000000.0
2009-03-25 03:45:00,0.91785,0.91805,0.91745,0.91775,1347000000.0
2009-03-25 04:00:00,0.91785,0.91835,0.91745,0.9181,603800000.0
2009-03-25 04:15:00,0.91805,0.9184,0.91745,0.91755,469000000.0
2009-03-25 04:30:00,0.91765,0.9181,0.9174,0.91795,534400000.0
2009-03-25 04:45:00,0.918,0.91815,0.9175,0.9179,555800000.0
2009-03-25 05:00:00,0.9179,0.91815,0.9178,0.9178,354600000.0
2009-03-25 05:15:00,0.9178,0.9182,0.9178,0.91795,348300000.0
2009-03-25 05:30:00,0.918,0.9184,0.9179,0.91815,389000000.0
2009-03-25 05:45:00,0.9182,0.91845,0.91785,0.9182,447600000.0
2009-03-25 06:00:00,0.9181,0.9184,0.91775,0.9178,882400000.0
2009-03-25 06:15:00,0.9178,0.91815,0.91752,0.9181,1333600000.0
2009-03-25 06:30:00,0.9181,0.9182,0.9176,0.91805,561700000.0
2009-03-25 06:45:00,0.9181,0.91845,0.918,0.91825,575000000.0
2009-03-25 07:00:00,0.91825,0.91835,0.91755,0.918,391000000.0
2009-03-25 07:15:00,0.91795,0.9185,0.91795,0.9181,845200000.0
2009-03-25 07:30:00,0.9181,0.9185,0.91755,0.9183,1164900000.0
2009-03-25 07:45:00,0.9183,0.91845,0.91775,0.9183,929800000.0
2009-03-25 08:00:00,0.9183,0.91845,0.91775,0.9184,943600000.0
2009-03-25 08:15:00,0.9184,0.9185,0.9179,0.91825,531200000.0
2009-03-25 08:30:00,0.9181,0.9184,0.9179,0.9183,426800000.0
2009-03-25 08:45:00,0.91835,0.9184,0.91745,0.9179,1619204000.0
2009-03-25 09:00:00,0.91775,0.91855,0.91775,0.91845,2280300000.0
2009-03-25 09:15:00,0.9183,0.9203,0.91825,0.92015,4783900007.0
2009-03-25 09:30:00,0.9201,0.9203,0.91865,0.9188,5227900007.0
2009-03-25 09:45:00,0.9188,0.91945,0.91875,0.91875,3198108000.0
2009-03-25 10:00:00,0.91885,0.9201,0.91875,0.91965,4053316000.0
2009-03-25 10:15:00,0.9197,0.91985,0.91805,0.9195,3988112000.0
2009-03-25 10:30:00,0.9195,0.9197,0.9177,0.91865,3749224002.0
2009-03-25 10:45:00,0.9186,0.91985,0.9184,0.9194,3611400000.0
2009-03-25 11:00:00,0.91945,0.92225,0.91905,0.92195,6253024000.0
2009-03-25 11:15:00,0.922,0.9228,0.9211,0.9215,4920204002.0
2009-03-25 11:30:00,0.9215,0.92255,0.9215,0.9223,5038303999.0
2009-03-25 11:45:00,0.9223,0.92265,0.9213,0.9226,7766499998.0
2009-03-25 12:00:00,0.92255,0.9239,0.9224,0.9238,6705800007.0
2009-03-25 12:15:00,0.9238,0.9248,0.9235,0.9239,4297800001.0
2009-03-25 12:30:00,0.92395,0.92395,0.9221,0.9227,6512699998.0
2009-03-25 12:45:00,0.92265,0.92705,0.92265,0.9262,6948900002.0
2009-03-25 13:00:00,0.9262,0.92695,0.92535,0.9261,7364640004.0
2009-03-25 13:15:00,0.9261,0.92755,0.9259,0.9271,5557004001.0
2009-03-25 13:30:00,0.9271,0.92745,0.9256,0.92565,5042736002.0
2009-03-25 13:45:00,0.92565,0.92685,0.92535,0.9268,4591704002.0
2009-03-25 14:00:00,0.92675,0.9269,0.92545,0.92565,4865707996.0
2009-03-25 14:15:00,0.92565,0.9266,0.92535,0.92575,6194984186.0
2009-03-25 14:30:00,0.92575,0.92685,0.92565,0.9266,5622235997.0
2009-03-25 14:45:00,0.9266,0.92685,0.9248,0.9251,4300016001.0
2009-03-25 15:00:00,0.9251,0.9252,0.9238,0.9242,6174099998.0
2009-03-25 15:15:00,0.92415,0.9243,0.9225,0.9232,8280200008.0
2009-03-25 15:30:00,0.92315,0.9247,0.9231,0.9242,5594900004.0
2009-03-25 15:45:00,0.9242,0.92775,0.92395,0.9258,4778828001.0
2009-03-25 16:00:00,0.9258,0.9287,0.9244,0.9255,6675216001.0
2009-03-25 16:15:00,0.92555,0.92695,0.92435,0.92525,6145836001.0
2009-03-25 16:30:00,0.92525,0.9267,0.92435,0.92655,4652415999.0
2009-03-25 16:45:00,0.9266,0.9272,0.9254,0.92665,5266312001.0
2009-03-25 17:00:00,0.92665,0.9279,0.92615,0.92735,5299816011.0
2009-03-25 17:15:00,0.9274,0.9274,0.92685,0.927,3506999999.0
2009-03-25 17:30:00,0.927,0.9278,0.9267,0.9278,3882808000.0
2009-03-25 17:45:00,0.9278,0.92875,0.9276,0.92815,3978000000.0
2009-03-25 18:00:00,0.92825,0.92935,0.92775,0.9293,4128200000.0
2009-03-25 18:15:00,0.9293,0.92995,0.9289,0.92915,4331400000.0
2009-03-25 18:30:00,0.9291,0.93045,0.92895,0.9296,4174015998.0
2009-03-25 18:45:00,0.9296,0.93125,0.92935,0.93085,2923015999.0
2009-03-25 19:00:00,0.9308,0.93395,0.9304,0.9335,3530720000.0
2009-03-25 19:15:00,0.93345,0.93425,0.9331,0.9333,3417908000.0
2009-03-25 19:30:00,0.9333,0.93465,0.9327,0.9343,3199504000.0
2009-03-25 19:45:00,0.93435,0.9347,0.934,0.93415,1933608000.0
2009-03-25 20:00:00,0.93415,0.93745,0.93415,0.9369,3674804000.0
2009-03-25 20:15:00,0.9369,0.93725,0.93565,0.9358,2536700000.0
2009-03-25 20:30:00,0.9358,0.93585,0.93315,0.93345,1992848000.0
2009-03-25 20:45:00,0.9335,0.9344,0.93325,0.93365,2214008000.0
2009-03-25 21:00:00,0.93365,0.9345,0.9335,0.9345,1667720000.0
2009-03-25 21:15:00,0.9345,0.935,0.93415,0.93425,1221000000.0
2009-03-25 21:30:00,0.93435,0.9349,0.93415,0.9342,1304200000.0
2009-03-25 21:45:00,0.9342,0.9345,0.93385,0.93435,1111516000.0
2009-03-25 22:00:00,0.93435,0.93435,0.93355,0.9341,815608000.0
2009-03-25 22:15:00,0.9342,0.9343,0.93386,0.9339,605600000.0
2009-03-25 22:30:00,0.9339,0.9341,0.93365,0.93385,1094900000.0
2009-03-25 22:45:00,0.93385,0.93395,0.93325,0.9333,939500000.0
2009-03-25 23:00:00,0.9333,0.9339,0.93305,0.93365,349100000.0
2009-03-25 23:15:00,0.93365,0.9339,0.93303,0.93318,492400000.0
2009-03-25 23:30:00,0.93346,0.93395,0.93291,0.93365,535199999.0
2009-03-25 23:45:00,0.93353,0.9346,0.93287,0.9332,477600000.0
2009-03-26 00:00:00,0.9333,0.9338,0.93315,0.93365,443400000.0
2009-03-26 00:15:00,0.9336,0.934,0.93301,0.9337,428200000.0
2009-03-26 00:30:00,0.9337,0.93435,0.9333,0.93375,435800000.0
2009-03-26 00:45:00,0.93375,0.9338,0.93325,0.93325,439600000.0
2009-03-26 01:00:00,0.93325,0.9335,0.9331,0.9332,518600000.0
2009-03-26 01:15:00,0.93315,0.93365,0.93305,0.9331,653400000.0
2009-03-26 01:30:00,0.9331,0.9335,0.93255,0.9335,2020300000.0
2009-03-26 01:45:00,0.9336,0.93375,0.93235,0.93235,1456900000.0
2009-03-26 02:00:00,0.93245,0.93335,0.93235,0.933,965800000.0
2009-03-26 02:15:00,0.933,0.93315,0.9313,0.93145,3275300001.0
2009-03-26 02:30:00,0.93145,0.9324,0.93055,0.93175,2569900002.0
2009-03-26 02:45:00,0.93175,0.9325,0.9317,0.93215,1212000000.0
2009-03-26 03:00:00,0.93215,0.93255,0.932,0.9323,1624200000.0
2009-03-26 03:15:00,0.9323,0.93245,0.93085,0.9314,3054000000.0
2009-03-26 03:30:00,0.93135,0.93215,0.9311,0.9314,1407600000.0
2009-03-26 03:45:00,0.93145,0.9318,0.931,0.9312,1120800000.0
2009-03-26 04:00:00,0.93115,0.9316,0.9306,0.93065,1208200000.0
2009-03-26 04:15:00,0.93075,0.93105,0.93025,0.9304,1722600000.0
2009-03-26 04:30:00,0.9301,0.9305,0.9296,0.9298,2933572000.0
2009-03-26 04:45:00,0.92985,0.93025,0.92945,0.92965,2329440000.0
2009-03-26 05:00:00,0.92965,0.93085,0.92965,0.9301,2107400000.0
2009-03-26 05:15:00,0.9301,0.9308,0.93,0.93055,1036200000.0
2009-03-26 05:30:00,0.93055,0.93115,0.92965,0.92985,979800000.0
2009-03-26 05:45:00,0.9298,0.9303,0.9296,0.9301,1033600000.0
2009-03-26 06:00:00,0.93005,0.9302,0.9293,0.9294,604400000.0
2009-03-26 06:15:00,0.92935,0.92985,0.9286,0.92975,980500000.0
2009-03-26 06:30:00,0.9297,0.93035,0.92915,0.92945,1023800000.0
2009-03-26 06:45:00,0.92945,0.9303,0.929,0.93005,1423800002.0
2009-03-26 07:00:00,0.93,0.93005,0.92945,0.9298,966200000.0
2009-03-26 07:15:00,0.9297,0.9301,0.92915,0.93005,1019800001.0
2009-03-26 07:30:00,0.93005,0.9301,0.92905,0.92975,943400000.0
2009-03-26 07:45:00,0.9297,0.9306,0.9295,0.9305,1447200000.0
2009-03-26 08:00:00,0.9305,0.9309,0.92995,0.93035,1800000000.0
2009-03-26 08:15:00,0.93035,0.93065,0.92995,0.93005,1641600000.0
2009-03-26 08:30:00,0.9301,0.93105,0.9297,0.93075,2277000000.0
2009-03-26 08:45:00,0.93075,0.9308,0.9285,0.92945,2074800000.0
2009-03-26 09:00:00,0.92935,0.93,0.9288,0.9292,3955400000.0
2009-03-26 09:15:00,0.9292,0.92975,0.92875,0.9297,4000500003.0
2009-03-26 09:30:00,0.9297,0.9307,0.92875,0.9304,3752499999.0
2009-03-26 09:45:00,0.9304,0.9304,0.92965,0.9298,2745500000.0
2009-03-26 10:00:00,0.9298,0.9304,0.9296,0.9301,3831400000.0
2009-03-26 10:15:00,0.93005,0.9301,0.92835,0.929,3721700004.0
2009-03-26 10:30:00,0.929,0.92925,0.92845,0.929,3080000000.0
2009-03-26 10:45:00,0.929,0.9291,0.9276,0.92835,7316499997.0
2009-03-26 11:00:00,0.92835,0.9317,0.92835,0.92945,13805500007.0
2009-03-26 11:15:00,0.92945,0.9299,0.92875,0.9291,10199900024.0
2009-03-26 11:30:00,0.92905,0.9333,0.92905,0.9307,10220999990.0
2009-03-26 11:45:00,0.9307,0.93165,0.9303,0.93095,8799300000.0
2009-03-26 12:00:00,0.9308,0.93255,0.9308,0.93175,8440500000.0
2009-03-26 12:15:00,0.9318,0.93215,0.9309,0.9318,8304200011.0
2009-03-26 12:30:00,0.9318,0.93385,0.9317,0.93245,6802099996.0
2009-03-26 12:45:00,0.93245,0.9344,0.93235,0.9332,7226600002.0
2009-03-26 13:00:00,0.93325,0.93375,0.9317,0.9327,7118499992.0
2009-03-26 13:15:00,0.9327,0.9329,0.9322,0.93235,8748099986.0
2009-03-26 13:30:00,0.93235,0.9333,0.93155,0.9333,5874800012.0
2009-03-26 13:45:00,0.9334,0.93425,0.9333,0.934,8739400006.0
2009-03-26 14:00:00,0.93395,0.9347,0.9335,0.9342,11172399996.0
2009-03-26 14:15:00,0.9342,0.93435,0.9322,0.93235,8991100032.0
2009-03-26 14:30:00,0.9322,0.9326,0.93155,0.93245,9960500020.0
2009-03-26 14:45:00,0.93245,0.9328,0.93165,0.9324,11362500011.0
2009-03-26 15:00:00,0.9323,0.9326,0.9309,0.9314,10158700008.0
2009-03-26 15:15:00,0.9314,0.9325,0.93135,0.93205,8293199981.0
2009-03-26 15:30:00,0.93205,0.93255,0.9319,0.932,10721999954.0
2009-03-26 15:45:00,0.932,0.93305,0.93155,0.9328,16299999995.0
2009-03-26 16:00:00,0.9328,0.93375,0.9322,0.93345,15976699989.0
2009-03-26 16:15:00,0.93335,0.93525,0.9327,0.935,17762300010.0
2009-03-26 16:30:00,0.935,0.9366,0.93445,0.93565,15688199983.0
2009-03-26 16:45:00,0.93565,0.936,0.93455,0.93505,14777199996.0
2009-03-26 17:00:00,0.93505,0.93505,0.93405,0.9348,12455299974.0
2009-03-26 17:15:00,0.9348,0.9358,0.9348,0.93525,9678999981.0
2009-03-26 17:30:00,0.93525,0.93575,0.9347,0.9349,11478499974.0
2009-03-26 17:45:00,0.9349,0.93555,0.93455,0.93525,10206499980.0
2009-03-26 18:00:00,0.93525,0.9353,0.9341,0.93445,7135499977.0
2009-03-26 18:15:00,0.93455,0.93545,0.9345,0.93525,8271400002.0
2009-03-26 18:30:00,0.9353,0.9354,0.93395,0.93415,10360299997.0
2009-03-26 18:45:00,0.9342,0.93495,0.9339,0.9347,5685899998.0
2009-03-26 19:00:00,0.9347,0.9354,0.9345,0.93475,4704600002.0
2009-03-26 19:15:00,0.93475,0.93575,0.93475,0.9352,3348199997.0
2009-03-26 19:30:00,0.93515,0.93715,0.93495,0.93675,4914400001.0
2009-03-26 19:45:00,0.9369,0.93805,0.9364,0.9372,3280400001.0
2009-03-26 20:00:00,0.9372,0.93805,0.93665,0.9375,2580700000.0
2009-03-26 20:15:00,0.9375,0.9377,0.9372,0.9373,1892800005.0
2009-03-26 20:30:00,0.93735,0.938,0.937,0.93705,2144700001.0
2009-03-26 20:45:00,0.93705,0.93725,0.9356,0.93575,3053500000.0
2009-03-26 21:00:00,0.93565,0.9366,0.9356,0.9361,2452800000.0
2009-03-26 21:15:00,0.9362,0.9363,0.9355,0.93555,2332699999.0
2009-03-26 21:30:00,0.93555,0.9362,0.93545,0.9359,1694900000.0
2009-03-26 21:45:00,0.936,0.93605,0.93515,0.9353,1254100001.0
2009-03-26 22:00:00,0.93525,0.93575,0.93415,0.9355,974400000.0
2009-03-26 22:15:00,0.93545,0.936,0.93535,0.93575,846400000.0
2009-03-26 22:30:00,0.93575,0.93595,0.9349,0.9358,538200000.0
2009-03-26 22:45:00,0.93585,0.9361,0.9355,0.93575,576600000.0
2009-03-26 23:00:00,0.93575,0.9363,0.935,0.9355,333000000.0
2009-03-26 23:15:00,0.9354,0.93645,0.93495,0.9356,497200000.0
2009-03-26 23:30:00,0.93575,0.93595,0.9351,0.9352,157000000.0
2009-03-26 23:45:00,0.9352,0.9359,0.93485,0.93525,296200000.0
2009-03-27 00:00:00,0.93525,0.9356,0.93485,0.9356,227000000.0
2009-03-27 00:15:00,0.93555,0.9361,0.9353,0.93572,369320000.0
2009-03-27 00:30:00,0.9358,0.93625,0.9356,0.93605,498500000.0
2009-03-27 00:45:00,0.9361,0.9362,0.93495,0.9358,921800000.0
2009-03-27 01:00:00,0.93575,0.9358,0.935,0.935,453000000.0
2009-03-27 01:15:00,0.935,0.93545,0.9349,0.93535,347400000.0
2009-03-27 01:30:00,0.935,0.93615,0.935,0.9356,749200000.0
2009-03-27 01:45:00,0.9354,0.9356,0.93485,0.9352,387600000.0
2009-03-27 02:00:00,0.93515,0.9359,0.93485,0.9357,630000000.0
2009-03-27 02:15:00,0.93575,0.936,0.9352,0.9358,976200000.0
2009-03-27 02:30:00,0.9358,0.9368,0.9356,0.93655,1227326000.0
2009-03-27 02:45:00,0.93655,0.9371,0.936,0.93665,1025600000.0
2009-03-27 03:00:00,0.93655,0.93705,0.9362,0.93685,753800000.0
2009-03-27 03:15:00,0.93685,0.93705,0.93595,0.9365,1076600000.0
2009-03-27 03:30:00,0.9365,0.93705,0.9361,0.93625,766800000.0
2009-03-27 03:45:00,0.93625,0.93645,0.93605,0.9364,496400000.0
2009-03-27 04:00:00,0.9364,0.93745,0.93635,0.93735,523600000.0
2009-03-27 04:15:00,0.9373,0.9374,0.9363,0.93675,886600000.0
2009-03-27 04:30:00,0.9367,0.93735,0.9364,0.93705,522200000.0
2009-03-27 04:45:00,0.93695,0.9371,0.93635,0.9365,770500000.0
2009-03-27 05:00:00,0.93645,0.9371,0.9364,0.937,831400000.0
2009-03-27 05:15:00,0.937,0.9373,0.93665,0.9367,542000000.0
2009-03-27 05:30:00,0.9367,0.93725,0.93645,0.9372,420600000.0
2009-03-27 05:45:00,0.9372,0.9375,0.9367,0.93675,438400000.0
2009-03-27 06:00:00,0.9367,0.93735,0.9364,0.93715,537600000.0
2009-03-27 06:15:00,0.9371,0.93725,0.93665,0.93685,603400000.0
2009-03-27 06:30:00,0.93685,0.93715,0.9367,0.937,660600000.0
2009-03-27 06:45:00,0.937,0.93735,0.93685,0.9369,1290000000.0
2009-03-27 07:00:00,0.9369,0.93715,0.9368,0.9369,1259200001.0
2009-03-27 07:15:00,0.93695,0.93735,0.93675,0.93685,703300000.0
2009-03-27 07:30:00,0.93695,0.9371,0.93685,0.93685,437500000.0
2009-03-27 07:45:00,0.93685,0.9372,0.93655,0.9371,606100000.0
2009-03-27 08:00:00,0.93715,0.9378,0.93715,0.9377,876800000.0
2009-03-27 08:15:00,0.9377,0.93985,0.93725,0.9395,2054600000.0
2009-03-27 08:30:00,0.9395,0.9405,0.93905,0.9391,2320900003.0
2009-03-27 08:45:00,0.9391,0.93975,0.93875,0.93885,2027400000.0
2009-03-27 09:00:00,0.9388,0.939,0.9376,0.9382,2976100008.0
2009-03-27 09:15:00,0.9382,0.9394,0.93795,0.9383,5770000015.0
2009-03-27 09:30:00,0.93835,0.9395,0.9376,0.9392,5855900020.0
2009-03-27 09:45:00,0.9392,0.94075,0.93855,0.9396,7371100023.0
2009-03-27 10:00:00,0.93955,0.9412,0.9393,0.9406,7690600009.0
2009-03-27 10:15:00,0.9406,0.94065,0.93835,0.939,8934700036.0
2009-03-27 10:30:00,0.93895,0.93955,0.9377,0.9385,5401700002.0
2009-03-27 10:45:00,0.9385,0.9404,0.93805,0.9404,6018900012.0
2009-03-27 11:00:00,0.94035,0.9407,0.93885,0.9395,7427200024.0
2009-03-27 11:15:00,0.9395,0.94175,0.9388,0.93965,8710800028.0
2009-03-27 11:30:00,0.9397,0.94105,0.93915,0.94075,9599300016.0
2009-03-27 11:45:00,0.9407,0.94085,0.9386,0.939,7784400000.0
2009-03-27 12:00:00,0.939,0.93925,0.93565,0.9361,6650700001.0
2009-03-27 12:15:00,0.93615,0.93855,0.9353,0.938,9374799992.0
2009-03-27 12:30:00,0.93805,0.9381,0.9372,0.9377,6627200007.0
2009-03-27 12:45:00,0.9377,0.93875,0.9372,0.93845,6255100001.0
2009-03-27 13:00:00,0.93845,0.9385,0.9355,0.9357,6110500006.0
2009-03-27 13:15:00,0.93565,0.93635,0.9348,0.93495,4729800014.0
2009-03-27 13:30:00,0.93495,0.9355,0.9329,0.93325,8120400003.0
2009-03-27 13:45:00,0.93325,0.93325,0.92995,0.93095,8574400003.0
2009-03-27 14:00:00,0.9312,0.93155,0.93005,0.9312,6737400004.0
2009-03-27 14:15:00,0.93125,0.93165,0.92985,0.9305,5998500004.0
2009-03-27 14:30:00,0.9305,0.93075,0.9293,0.92945,7221100008.0
2009-03-27 14:45:00,0.92945,0.92965,0.9284,0.9286,6003100009.0
2009-03-27 15:00:00,0.9286,0.9292,0.92755,0.92825,6975800001.0
2009-03-27 15:15:00,0.92825,0.93,0.92785,0.9298,7754100001.0
2009-03-27 15:30:00,0.9298,0.93035,0.92875,0.92885,5944099996.0
2009-03-27 15:45:00,0.92885,0.9293,0.92765,0.9278,7058000006.0
2009-03-27 16:00:00,0.92765,0.92785,0.925,0.9258,7913999998.0
2009-03-27 16:15:00,0.92575,0.9312,0.92505,0.93105,8212800012.0
2009-03-27 16:30:00,0.931,0.93115,0.92845,0.92855,6022400004.0
2009-03-27 16:45:00,0.92855,0.92905,0.9281,0.929,5698200007.0
2009-03-27 17:00:00,0.929,0.92915,0.9266,0.92675,5019500000.0
2009-03-27 17:15:00,0.92675,0.9277,0.9267,0.9275,3788499998.0
2009-03-27 17:30:00,0.92745,0.92825,0.9267,0.9282,5077500005.0
2009-03-27 17:45:00,0.9282,0.92995,0.9282,0.9288,6735000000.0
2009-03-27 18:00:00,0.9288,0.92995,0.92845,0.92885,4164399997.0
2009-03-27 18:15:00,0.92885,0.9294,0.92805,0.9281,3921500002.0
2009-03-27 18:30:00,0.9281,0.9289,0.9277,0.92805,5571700006.0
2009-03-27 18:45:00,0.92805,0.9294,0.928,0.92935,3895300003.0
2009-03-27 19:00:00,0.9294,0.92965,0.92905,0.9296,2138500000.0
2009-03-27 19:15:00,0.9295,0.93015,0.9293,0.9301,3151600001.0
2009-03-27 19:30:00,0.9302,0.93055,0.9295,0.92955,2349200000.0
2009-03-27 19:45:00,0.9295,0.9305,0.9294,0.9305,1955400000.0
2009-03-27 20:00:00,0.93055,0.9307,0.93025,0.93045,2004500000.0
2009-03-27 20:15:00,0.93045,0.9305,0.9302,0.9303,1743600000.0
2009-03-27 20:30:00,0.9303,0.9303,0.9286,0.92865,2310800000.0
2009-03-27 20:45:00,0.9287,0.93005,0.9287,0.92995,1956000000.0
2009-03-27 21:00:00,0.92995,0.93015,0.92955,0.92975,1515200000.0
2009-03-27 21:15:00,0.92975,0.9303,0.92951,0.9299,1019000000.0
2009-03-27 21:30:00,0.9299,0.93025,0.92985,0.92985,971900000.0
2009-03-27 21:45:00,0.9298,0.93005,0.9297,0.9298,497600000.0
2009-03-27 22:00:00,0.9298,0.93,0.9286,0.9287,713800000.0
2009-03-27 22:15:00,0.92865,0.92865,0.92795,0.92815,576600000.0
2009-03-27 22:30:00,0.9281,0.9282,0.92795,0.92795,320200000.0
2009-03-27 22:45:00,0.92795,0.92815,0.92775,0.92775,1501799999.0
2009-03-29 23:00:00,0.92808,0.9284,0.92668,0.9279,396200000.0
2009-03-29 23:15:00,0.9279,0.92826,0.92735,0.9281,411800000.0
2009-03-29 23:30:00,0.9281,0.92821,0.92745,0.92771,247800000.0
2009-03-29 23:45:00,0.92805,0.9284,0.92805,0.92835,209000000.0
2009-03-30 00:00:00,0.9283,0.9298,0.92825,0.9294,729800000.0
2009-03-30 00:15:00,0.9295,0.9297,0.9291,0.92945,603000000.0
2009-03-30 00:30:00,0.9294,0.92985,0.9291,0.9293,473200000.0
2009-03-30 00:45:00,0.9294,0.92955,0.92875,0.9288,530000000.0
2009-03-30 01:00:00,0.9288,0.92965,0.9282,0.92945,503800000.0
2009-03-30 01:15:00,0.92955,0.92975,0.92875,0.92885,353200000.0
2009-03-30 01:30:00,0.9289,0.92905,0.9284,0.92895,1317200003.0
2009-03-30 01:45:00,0.92885,0.9295,0.9287,0.92895,617600000.0
2009-03-30 02:00:00,0.929,0.92935,0.92865,0.92915,684000000.0
2009-03-30 02:15:00,0.9293,0.92965,0.92885,0.92915,736400000.0
2009-03-30 02:30:00,0.9291,0.92965,0.9287,0.9295,839000000.0
2009-03-30 02:45:00,0.92945,0.92965,0.9291,0.92915,785400000.0
2009-03-30 03:00:00,0.92915,0.9294,0.9285,0.9294,639800000.0
2009-03-30 03:15:00,0.9294,0.9294,0.92875,0.9289,610600000.0
2009-03-30 03:30:00,0.92915,0.9296,0.92885,0.9296,947000000.0
2009-03-30 03:45:00,0.92955,0.93005,0.92935,0.9297,856600000.0
2009-03-30 04:00:00,0.9297,0.93035,0.9296,0.9298,1461800000.0
2009-03-30 04:15:00,0.92985,0.93035,0.92975,0.92995,664600000.0
2009-03-30 04:30:00,0.92991,0.9304,0.9298,0.93,657200000.0
2009-03-30 04:45:00,0.93,0.9303,0.92975,0.93,385000000.0
2009-03-30 05:00:00,0.93005,0.93025,0.9296,0.92995,498800000.0
2009-03-30 05:15:00,0.92995,0.93075,0.9299,0.9304,647200000.0
2009-03-30 05:30:00,0.9304,0.93185,0.9302,0.93155,791600000.0
2009-03-30 05:45:00,0.93155,0.9317,0.93125,0.9314,613000000.0
2009-03-30 06:00:00,0.9314,0.9322,0.9311,0.9313,1576200000.0
2009-03-30 06:15:00,0.9313,0.93155,0.9297,0.9303,2474500000.0
2009-03-30 06:30:00,0.9302,0.93075,0.92965,0.93,1586100000.0
2009-03-30 06:45:00,0.93,0.9304,0.9295,0.9298,874200000.0
2009-03-30 07:00:00,0.9298,0.92985,0.92895,0.9297,2040200000.0
2009-03-30 07:15:00,0.9297,0.93105,0.92945,0.93095,1302800000.0
2009-03-30 07:30:00,0.931,0.93115,0.92995,0.93055,1295000000.0
2009-03-30 07:45:00,0.93055,0.93135,0.92995,0.93065,2288600004.0
2009-03-30 08:00:00,0.93065,0.9323,0.93065,0.93225,1815299999.0
2009-03-30 08:15:00,0.9323,0.93275,0.93195,0.93265,3734599997.0
2009-03-30 08:30:00,0.9326,0.93355,0.9319,0.93355,2274200003.0
2009-03-30 08:45:00,0.9335,0.934,0.93235,0.9325,2887099997.0
2009-03-30 09:00:00,0.93235,0.93365,0.932,0.93345,5509999995.0
2009-03-30 09:15:00,0.93345,0.9337,0.9318,0.93185,9264599999.0
2009-03-30 09:30:00,0.9319,0.93195,0.93045,0.9313,7779000015.0
2009-03-30 09:45:00,0.9313,0.93195,0.9303,0.9307,7824600018.0
2009-03-30 10:00:00,0.9307,0.9327,0.9307,0.9317,5757500007.0
2009-03-30 10:15:00,0.9317,0.9321,0.9312,0.9316,5097700020.0
2009-03-30 10:30:00,0.9316,0.93255,0.9312,0.93165,5339700007.0
2009-03-30 10:45:00,0.93165,0.93295,0.93065,0.93195,5287200007.0
2009-03-30 11:00:00,0.93195,0.93295,0.93175,0.93195,6154900001.0
2009-03-30 11:15:00,0.93195,0.93305,0.93115,0.9312,7178299997.0
2009-03-30 11:30:00,0.93125,0.93205,0.93025,0.9304,6298100014.0
2009-03-30 11:45:00,0.93045,0.9309,0.9289,0.9295,4081699998.0
2009-03-30 12:00:00,0.9295,0.9307,0.92945,0.9307,4504500000.0
2009-03-30 12:15:00,0.9307,0.93135,0.9303,0.931,3881800004.0
2009-03-30 12:30:00,0.9309,0.9309,0.9296,0.9299,4234200004.0
2009-03-30 12:45:00,0.9299,0.9307,0.9294,0.9297,6413599996.0
2009-03-30 13:00:00,0.9296,0.9305,0.9295,0.92975,4704800008.0
2009-03-30 13:15:00,0.92975,0.9305,0.9295,0.93015,5157599999.0
2009-03-30 13:30:00,0.93015,0.9302,0.92915,0.92965,5919800006.0
2009-03-30 13:45:00,0.9296,0.93005,0.92915,0.9292,6449000008.0
2009-03-30 14:00:00,0.9292,0.9293,0.92875,0.92905,4947000005.0
2009-03-30 14:15:00,0.929,0.9292,0.9287,0.92895,5908000002.0
2009-03-30 14:30:00,0.9289,0.93005,0.92845,0.92975,4819599999.0
2009-03-30 14:45:00,0.92975,0.9306,0.9294,0.92955,7941399998.0
2009-03-30 15:00:00,0.92955,0.93015,0.9287,0.9289,7231400005.0
2009-03-30 15:15:00,0.9289,0.93005,0.92875,0.9297,6178300002.0
2009-03-30 15:30:00,0.92965,0.9297,0.9286,0.92865,5840999996.0
2009-03-30 15:45:00,0.92865,0.92895,0.92755,0.92765,8805400004.0
2009-03-30 16:00:00,0.92765,0.92825,0.92745,0.9279,6517999998.0
2009-03-30 16:15:00,0.92785,0.92815,0.926,0.92605,5109200000.0
2009-03-30 16:30:00,0.92605,0.92725,0.92555,0.92725,5859800007.0
2009-03-30 16:45:00,0.9273,0.928,0.92695,0.92755,7892700003.0
2009-03-30 17:00:00,0.92755,0.92785,0.92705,0.9272,6662800000.0
2009-03-30 17:15:00,0.9272,0.9273,0.92555,0.9258,7844700001.0
2009-03-30 17:30:00,0.9258,0.9281,0.9257,0.9276,9111800009.0
2009-03-30 17:45:00,0.92755,0.92955,0.9268,0.92905,6212300000.0
2009-03-30 18:00:00,0.92905,0.92915,0.9262,0.9263,3706200000.0
2009-03-30 18:15:00,0.9263,0.9272,0.9263,0.9269,2595400000.0
2009-03-30 18:30:00,0.9268,0.9271,0.92645,0.9265,3611300005.0
2009-03-30 18:45:00,0.9266,0.9267,0.9256,0.9266,3046100001.0
2009-03-30 19:00:00,0.9266,0.92665,0.9256,0.926,2381599999.0
2009-03-30 19:15:00,0.926,0.92675,0.926,0.9265,2790600000.0
2009-03-30 19:30:00,0.9265,0.92665,0.926,0.92615,2814299994.0
2009-03-30 19:45:00,0.92615,0.92705,0.92605,0.92625,3475400000.0
2009-03-30 20:00:00,0.92625,0.92675,0.9256,0.92655,3594900000.0
2009-03-30 20:15:00,0.92655,0.9274,0.92645,0.9272,5454200000.0
2009-03-30 20:30:00,0.9272,0.9274,0.9265,0.92675,4975300001.0
2009-03-30 20:45:00,0.92675,0.92785,0.9265,0.927,4669099999.0
2009-03-30 21:00:00,0.927,0.92735,0.92655,0.92695,2583899999.0
2009-03-30 21:15:00,0.927,0.92715,0.92535,0.92565,5217999995.0
2009-03-30 21:30:00,0.9256,0.92585,0.92535,0.9254,2540800001.0
2009-03-30 21:45:00,0.9254,0.92565,0.9251,0.92545,1708500001.0
2009-03-30 22:00:00,0.92545,0.92555,0.9251,0.92515,649600000.0
2009-03-30 22:15:00,0.92515,0.92515,0.92415,0.92445,1587699997.0
2009-03-30 22:30:00,0.9244,0.92475,0.9242,0.92439,505600000.0
2009-03-30 22:45:00,0.9246,0.92535,0.9246,0.9251,468300000.0
2009-03-30 23:00:00,0.925,0.92565,0.9248,0.9252,420000000.0
2009-03-30 23:15:00,0.9252,0.9258,0.9247,0.9256,350900000.0
2009-03-30 23:30:00,0.9256,0.9259,0.9252,0.9255,359700000.0
2009-03-30 23:45:00,0.9255,0.9257,0.92465,0.92525,352300000.0
2009-03-31 00:00:00,0.92525,0.92555,0.9248,0.92525,853000000.0
2009-03-31 00:15:00,0.92515,0.9254,0.9248,0.9253,306600000.0
2009-03-31 00:30:00,0.9253,0.9256,0.92435,0.925,437300000.0
2009-03-31 00:45:00,0.92485,0.9256,0.92455,0.92545,223800000.0
2009-03-31 01:00:00,0.92545,0.92545,0.92465,0.9248,581000000.0
2009-03-31 01:15:00,0.9248,0.9254,0.9246,0.9253,781000000.0
2009-03-31 01:30:00,0.92535,0.92575,0.92465,0.9253,519466000.0
2009-03-31 01:45:00,0.9253,0.92555,0.92475,0.92475,489200000.0
2009-03-31 02:00:00,0.92465,0.92555,0.92435,0.9248,1337600000.0
2009-03-31 02:15:00,0.9248,0.92515,0.924,0.9245,1771400000.0
2009-03-31 02:30:00,0.92445,0.92455,0.9239,0.9245,1690400001.0
2009-03-31 02:45:00,0.9245,0.9253,0.9237,0.92485,3849000000.0
2009-03-31 03:00:00,0.9249,0.9253,0.92435,0.9248,1272600000.0
2009-03-31 03:15:00,0.9248,0.9251,0.9244,0.92465,691600000.0
2009-03-31 03:30:00,0.92465,0.92515,0.92425,0.9245,788400000.0
2009-03-31 03:45:00,0.92445,0.9257,0.92435,0.92535,1500200000.0
2009-03-31 04:00:00,0.92535,0.9257,0.9247,0.9252,1168600000.0
2009-03-31 04:15:00,0.92515,0.92565,0.925,0.92555,875900000.0
2009-03-31 04:30:00,0.92545,0.9257,0.9252,0.92555,532200000.0
2009-03-31 04:45:00,0.9255,0.92615,0.9252,0.9261,1146899999.0
2009-03-31 05:00:00,0.9261,0.92615,0.92575,0.9259,829200000.0
2009-03-31 05:15:00,0.9259,0.9265,0.9258,0.9261,848800000.0
2009-03-31 05:30:00,0.9261,0.92635,0.9252,0.9255,2761200000.0
2009-03-31 05:45:00,0.92545,0.92605,0.92525,0.92605,1238800000.0
2009-03-31 06:00:00,0.926,0.9263,0.92525,0.92585,929200000.0
2009-03-31 06:15:00,0.9259,0.92655,0.92545,0.92585,1501000000.0
2009-03-31 06:30:00,0.9259,0.92595,0.92445,0.9255,1245000000.0
2009-03-31 06:45:00,0.9255,0.9259,0.9253,0.9256,1310800000.0
2009-03-31 07:00:00,0.92555,0.9266,0.92545,0.92635,1439800000.0
2009-03-31 07:15:00,0.92635,0.9268,0.92575,0.92595,945400000.0
2009-03-31 07:30:00,0.92595,0.92665,0.9258,0.92655,892800000.0
2009-03-31 07:45:00,0.92655,0.9271,0.926,0.92695,1543300000.0
2009-03-31 08:00:00,0.9269,0.927,0.92545,0.92635,2272600000.0
2009-03-31 08:15:00,0.9263,0.9266,0.9252,0.92585,4088999998.0
2009-03-31 08:30:00,0.9258,0.9265,0.9249,0.92555,4339500001.0
2009-03-31 08:45:00,0.92555,0.92565,0.9242,0.9251,3129999998.0
2009-03-31 09:00:00,0.9251,0.9273,0.9246,0.92615,6659600003.0
2009-03-31 09:15:00,0.9262,0.9285,0.92605,0.9285,6394699999.0
2009-03-31 09:30:00,0.9285,0.92895,0.92775,0.92875,7357599992.0
2009-03-31 09:45:00,0.92875,0.9301,0.9287,0.9298,6663799994.0
2009-03-31 10:00:00,0.9298,0.9309,0.9295,0.9303,5797899998.0
2009-03-31 10:15:00,0.9303,0.93105,0.9296,0.93055,5169399997.0
2009-03-31 10:30:00,0.9305,0.93075,0.9297,0.92985,4590000001.0
2009-03-31 10:45:00,0.92985,0.9303,0.9293,0.9301,4715499998.0
2009-03-31 11:00:00,0.9301,0.9301,0.92855,0.92885,5046499999.0
2009-03-31 11:15:00,0.92885,0.93015,0.92885,0.93005,5045299993.0
2009-03-31 11:30:00,0.93005,0.93115,0.93005,0.9303,5406900018.0
2009-03-31 11:45:00,0.9303,0.93075,0.92995,0.93045,4262000003.0
2009-03-31 12:00:00,0.93045,0.93135,0.9304,0.93115,4722200001.0
2009-03-31 12:15:00,0.93115,0.9317,0.9302,0.9306,5518600000.0
2009-03-31 12:30:00,0.93055,0.93115,0.93,0.93105,7167499998.0
2009-03-31 12:45:00,0.931,0.9317,0.9296,0.92975,7620399994.0
2009-03-31 13:00:00,0.92965,0.9313,0.9296,0.93015,5326200000.0
2009-03-31 13:15:00,0.93015,0.93085,0.9295,0.93035,5449600002.0
2009-03-31 13:30:00,0.9303,0.9313,0.92985,0.9308,5567699994.0
2009-03-31 13:45:00,0.9308,0.93085,0.9288,0.93,5581700005.0
2009-03-31 14:00:00,0.93,0.93105,0.92995,0.93075,5398799998.0
2009-03-31 14:15:00,0.93085,0.9311,0.93015,0.9304,4260499987.0
2009-03-31 14:30:00,0.9304,0.931,0.93025,0.93085,6408699999.0
2009-03-31 14:45:00,0.93085,0.93095,0.93,0.9307,7012600011.0
2009-03-31 15:00:00,0.9307,0.93105,0.93005,0.93055,7059299996.0
2009-03-31 15:15:00,0.93045,0.93065,0.92935,0.92945,5967700010.0
2009-03-31 15:30:00,0.92935,0.9303,0.92915,0.92965,6168100000.0
2009-03-31 15:45:00,0.92965,0.93155,0.92965,0.9309,6680800003.0
2009-03-31 16:00:00,0.9308,0.931,0.92925,0.9295,8502600001.0
2009-03-31 16:15:00,0.9295,0.93035,0.9294,0.92965,7831099992.0
2009-03-31 16:30:00,0.92965,0.93045,0.9294,0.93015,10615100009.0
2009-03-31 16:45:00,0.93015,0.9303,0.92575,0.92645,9758799989.0
2009-03-31 17:00:00,0.92645,0.92655,0.92475,0.92625,8015200002.0
2009-03-31 17:15:00,0.92625,0.9266,0.92545,0.92565,7802300003.0
2009-03-31 17:30:00,0.9256,0.9264,0.9254,0.92605,6074200000.0
2009-03-31 17:45:00,0.92605,0.9277,0.9258,0.92715,5550800006.0
2009-03-31 18:00:00,0.9271,0.92755,0.9254,0.92555,3794400000.0
2009-03-31 18:15:00,0.9256,0.9259,0.92505,0.9252,2444600000.0
2009-03-31 18:30:00,0.9252,0.92585,0.92515,0.9255,2336700000.0
2009-03-31 18:45:00,0.9255,0.92575,0.92505,0.92505,2611500000.0
2009-03-31 19:00:00,0.92505,0.92555,0.9248,0.92545,3081400000.0
2009-03-31 19:15:00,0.92555,0.926,0.92545,0.9256,1550500000.0
2009-03-31 19:30:00,0.92565,0.92595,0.9253,0.9253,2824700000.0
2009-03-31 19:45:00,0.9253,0.92605,0.9251,0.9259,2238500000.0
2009-03-31 20:00:00,0.9259,0.926,0.92515,0.9253,1061400000.0
2009-03-31 20:15:00,0.92535,0.9259,0.92525,0.92585,1029400000.0
2009-03-31 20:30:00,0.92595,0.92615,0.9253,0.92555,2098800000.0
2009-03-31 20:45:00,0.92555,0.926,0.92535,0.92575,3696200000.0
2009-03-31 21:00:00,0.92585,0.926,0.9254,0.92555,1359000000.0
2009-03-31 21:15:00,0.9255,0.92595,0.925,0.92545,1397100000.0
2009-03-31 21:30:00,0.92545,0.92565,0.92505,0.92515,2537200000.0
2009-03-31 21:45:00,0.92515,0.92585,0.92485,0.92585,2413400000.0
2009-03-31 22:00:00,0.92585,0.9259,0.925,0.92515,1224400000.0
2009-03-31 22:15:00,0.92515,0.9261,0.925,0.92525,943800000.0
2009-03-31 22:30:00,0.92525,0.92545,0.9249,0.92495,1080199999.0
2009-03-31 22:45:00,0.9249,0.92525,0.9249,0.925,1033600000.0
2009-03-31 23:00:00,0.925,0.9252,0.9248,0.92485,467900000.0
2009-03-31 23:15:00,0.92485,0.92485,0.92435,0.92465,837400000.0
2009-03-31 23:30:00,0.92465,0.92525,0.9246,0.92495,402800000.0
2009-03-31 23:45:00,0.92485,0.92495,0.924,0.92455,591400000.0
2009-04-01 00:00:00,0.92455,0.925,0.9241,0.9241,1082600000.0
2009-04-01 00:15:00,0.9241,0.9248,0.9225,0.9232,790700000.0
2009-04-01 00:30:00,0.9232,0.9237,0.92285,0.92325,720200000.0
2009-04-01 00:45:00,0.92325,0.92355,0.9227,0.9233,294600000.0
2009-04-01 01:00:00,0.92335,0.9236,0.9227,0.9229,653800000.0
2009-04-01 01:15:00,0.9229,0.9233,0.92265,0.92315,323600000.0
2009-04-01 01:30:00,0.92315,0.9234,0.9229,0.92325,371200000.0
2009-04-01 01:45:00,0.92325,0.92365,0.92295,0.9231,632400000.0
2009-04-01 02:00:00,0.9231,0.9238,0.9224,0.9231,2429700000.0
2009-04-01 02:15:00,0.92315,0.92365,0.92285,0.92325,1910000000.0
2009-04-01 02:30:00,0.92325,0.9237,0.92285,0.92335,1227600000.0
2009-04-01 02:45:00,0.92325,0.92385,0.92185,0.92255,1929799998.0
2009-04-01 03:00:00,0.9225,0.92345,0.9223,0.92295,1356100000.0
2009-04-01 03:15:00,0.92295,0.92345,0.92245,0.9227,1504600000.0
2009-04-01 03:30:00,0.92275,0.9231,0.9226,0.92275,1403600000.0
2009-04-01 03:45:00,0.9228,0.92325,0.9224,0.92295,918800000.0
2009-04-01 04:00:00,0.923,0.9232,0.92245,0.92285,831400000.0
2009-04-01 04:15:00,0.92285,0.9239,0.9225,0.92365,1105300000.0
2009-04-01 04:30:00,0.92365,0.92565,0.92365,0.92455,4051500002.0
2009-04-01 04:45:00,0.92455,0.92455,0.9239,0.92405,995800000.0
2009-04-01 05:00:00,0.9241,0.9243,0.9236,0.9238,852000000.0
2009-04-01 05:15:00,0.9238,0.92395,0.9233,0.9235,450000000.0
2009-04-01 05:30:00,0.9235,0.92425,0.9235,0.92395,876000000.0
2009-04-01 05:45:00,0.92395,0.9241,0.9235,0.9236,788200000.0
2009-04-01 06:00:00,0.9236,0.92415,0.92355,0.9237,577800000.0
2009-04-01 06:15:00,0.92365,0.9242,0.9235,0.92415,777400000.0
2009-04-01 06:30:00,0.9241,0.9243,0.9236,0.9241,747000000.0
2009-04-01 06:45:00,0.92415,0.92445,0.92395,0.9242,373400000.0
2009-04-01 07:00:00,0.9242,0.92435,0.92375,0.9242,567000000.0
2009-04-01 07:15:00,0.92415,0.9243,0.92325,0.9234,1589200000.0
2009-04-01 07:30:00,0.92345,0.92395,0.92305,0.9238,1345200000.0
2009-04-01 07:45:00,0.9238,0.9241,0.9223,0.9223,1813200000.0
2009-04-01 08:00:00,0.9223,0.9228,0.92165,0.9224,3020999995.0
2009-04-01 08:15:00,0.9224,0.9228,0.92185,0.92275,2929300000.0
2009-04-01 08:30:00,0.92275,0.9228,0.92135,0.92185,5599099999.0
2009-04-01 08:45:00,0.92185,0.92195,0.92145,0.92155,2679800008.0
2009-04-01 09:00:00,0.92155,0.92185,0.92055,0.92055,7436499998.0
2009-04-01 09:15:00,0.92055,0.92075,0.91905,0.91935,6006300005.0
2009-04-01 09:30:00,0.91935,0.9195,0.91845,0.9186,6094699999.0
2009-04-01 09:45:00,0.9186,0.91995,0.9185,0.91865,5886399999.0
2009-04-01 10:00:00,0.91865,0.91885,0.9177,0.9182,6070000003.0
2009-04-01 10:15:00,0.9182,0.91865,0.91635,0.91635,6848700001.0
2009-04-01 10:30:00,0.9163,0.91685,0.91545,0.9166,8281100003.0
2009-04-01 10:45:00,0.9166,0.9177,0.9155,0.9177,12040199994.0
2009-04-01 11:00:00,0.9177,0.91885,0.91675,0.9184,8600500029.0
2009-04-01 11:15:00,0.9184,0.91895,0.9177,0.91795,5837699995.0
2009-04-01 11:30:00,0.91795,0.91895,0.91745,0.9177,7975800008.0
2009-04-01 11:45:00,0.91755,0.919,0.91705,0.9189,5216600003.0
2009-04-01 12:00:00,0.9189,0.92,0.9184,0.91945,5728700003.0
2009-04-01 12:15:00,0.9196,0.9205,0.91925,0.91995,5608599998.0
2009-04-01 12:30:00,0.91995,0.92095,0.9197,0.9199,4292899999.0
2009-04-01 12:45:00,0.9199,0.921,0.91955,0.9208,4920200005.0
2009-04-01 13:00:00,0.9208,0.92215,0.91985,0.922,6674900005.0
2009-04-01 13:15:00,0.92205,0.9227,0.92065,0.92105,6251300006.0
2009-04-01 13:30:00,0.92115,0.92135,0.91985,0.9199,4827400005.0
2009-04-01 13:45:00,0.91995,0.92105,0.91915,0.921,6696700004.0
2009-04-01 14:00:00,0.921,0.92115,0.9201,0.92045,6021200006.0
2009-04-01 14:15:00,0.92045,0.9213,0.9201,0.92085,8495600004.0
2009-04-01 14:30:00,0.92085,0.9224,0.92065,0.92195,7832400004.0
2009-04-01 14:45:00,0.92195,0.9231,0.92185,0.92235,5788199999.0
2009-04-01 15:00:00,0.92235,0.92375,0.92215,0.9234,4668900001.0
2009-04-01 15:15:00,0.9234,0.9235,0.9226,0.9231,5359300001.0
2009-04-01 15:30:00,0.9231,0.9236,0.9226,0.9228,7364300006.0
2009-04-01 15:45:00,0.9228,0.9248,0.9222,0.9237,7738800009.0
2009-04-01 16:00:00,0.9237,0.92405,0.9225,0.92265,6393699999.0
2009-04-01 16:15:00,0.9227,0.9231,0.9224,0.92265,8131900000.0
2009-04-01 16:30:00,0.92265,0.92305,0.9221,0.92215,6548700008.0
2009-04-01 16:45:00,0.92215,0.92225,0.9195,0.91985,7620300003.0
2009-04-01 17:00:00,0.91995,0.9207,0.9198,0.92025,5779800000.0
2009-04-01 17:15:00,0.92025,0.92025,0.91775,0.91835,5908999999.0
2009-04-01 17:30:00,0.91835,0.9184,0.91735,0.91825,5718099997.0
2009-04-01 17:45:00,0.91825,0.91885,0.918,0.918,5932499995.0
2009-04-01 18:00:00,0.918,0.918,0.91605,0.91755,3823400000.0
2009-04-01 18:15:00,0.9175,0.9176,0.9167,0.9169,2416900000.0
2009-04-01 18:30:00,0.9169,0.9173,0.9168,0.91695,1560800000.0
2009-04-01 18:45:00,0.91695,0.9181,0.91675,0.91785,2810300000.0
2009-04-01 19:00:00,0.9179,0.91795,0.9173,0.91755,1713800000.0
2009-04-01 19:15:00,0.9175,0.9175,0.9167,0.91675,1921500000.0
2009-04-01 19:30:00,0.91675,0.9169,0.9163,0.9168,2013436698.0
2009-04-01 19:45:00,0.9168,0.91695,0.9165,0.91665,2498500000.0
2009-04-01 20:00:00,0.9166,0.9167,0.916,0.9163,2512500000.0
2009-04-01 20:15:00,0.91625,0.91655,0.916,0.9161,2333100000.0
2009-04-01 20:30:00,0.9162,0.91655,0.91565,0.9163,1849100000.0
2009-04-01 20:45:00,0.91635,0.9164,0.91565,0.91595,1966300000.0
2009-04-01 21:00:00,0.91605,0.9162,0.91535,0.916,2467200000.0
2009-04-01 21:15:00,0.91595,0.9165,0.9159,0.91625,2625800003.0
2009-04-01 21:30:00,0.9163,0.91655,0.916,0.91605,2141800000.0
2009-04-01 21:45:00,0.91605,0.91675,0.91595,0.91645,1244000001.0
2009-04-01 22:00:00,0.91645,0.91665,0.91584,0.9163,988800000.0
2009-04-01 22:15:00,0.91635,0.9164,0.9159,0.9161,826000000.0
2009-04-01 22:30:00,0.9161,0.91635,0.9158,0.91635,525800000.0
2009-04-01 22:45:00,0.91635,0.9166,0.91535,0.9155,1641300000.0
2009-04-01 23:00:00,0.9156,0.9158,0.91435,0.9144,1349700000.0
2009-04-01 23:15:00,0.9144,0.91505,0.9144,0.91495,441900000.0
2009-04-01 23:30:00,0.91495,0.91535,0.91465,0.91485,315600000.0
2009-04-01 23:45:00,0.9149,0.9155,0.91466,0.9154,425400000.0
2009-04-02 00:00:00,0.9154,0.91545,0.9151,0.9153,319600000.0
2009-04-02 00:15:00,0.91525,0.91545,0.9151,0.9154,141800000.0
2009-04-02 00:30:00,0.91535,0.91585,0.91511,0.9156,335400000.0
2009-04-02 00:45:00,0.91565,0.9159,0.9154,0.91555,501400000.0
2009-04-02 01:00:00,0.9155,0.91555,0.915,0.91525,840700000.0
2009-04-02 01:15:00,0.91545,0.91575,0.9152,0.9152,353200000.0
2009-04-02 01:30:00,0.91535,0.9156,0.9148,0.9153,859600000.0
2009-04-02 01:45:00,0.9153,0.91565,0.91525,0.91525,1007200000.0
2009-04-02 02:00:00,0.91525,0.916,0.91505,0.91565,879400000.0
2009-04-02 02:15:00,0.91565,0.9161,0.91535,0.9159,947000000.0
2009-04-02 02:30:00,0.9159,0.9161,0.91555,0.91555,1660199996.0
2009-04-02 02:45:00,0.91555,0.9156,0.91475,0.9154,1660000000.0
2009-04-02 03:00:00,0.91535,0.91555,0.915,0.91555,1082000000.0
2009-04-02 03:15:00,0.91555,0.91565,0.91505,0.9154,731400000.0
2009-04-02 03:30:00,0.91535,0.9156,0.9151,0.91555,1312800000.0
2009-04-02 03:45:00,0.91555,0.9159,0.91545,0.91545,1147300000.0
2009-04-02 04:00:00,0.91545,0.91595,0.9153,0.9158,1763900000.0
2009-04-02 04:15:00,0.9158,0.91595,0.9153,0.91575,1310400000.0
2009-04-02 04:30:00,0.91575,0.9172,0.9156,0.9169,2675100000.0
2009-04-02 04:45:00,0.91685,0.9173,0.9155,0.91575,1520400000.0
2009-04-02 05:00:00,0.91575,0.9161,0.9152,0.91545,1134800000.0
2009-04-02 05:15:00,0.9155,0.9161,0.9155,0.91605,1260800000.0
2009-04-02 05:30:00,0.9161,0.9162,0.91565,0.916,637800000.0
2009-04-02 05:45:00,0.916,0.9162,0.91555,0.9156,331400000.0
2009-04-02 06:00:00,0.9156,0.91585,0.9154,0.9156,492200000.0
2009-04-02 06:15:00,0.91565,0.916,0.91545,0.91545,546400000.0
2009-04-02 06:30:00,0.9154,0.9159,0.9152,0.91585,703400000.0
2009-04-02 06:45:00,0.91585,0.91625,0.9154,0.9158,664400000.0
2009-04-02 07:00:00,0.91575,0.9159,0.91555,0.9158,309800000.0
2009-04-02 07:15:00,0.9158,0.9159,0.91545,0.9157,552400000.0
2009-04-02 07:30:00,0.91555,0.916,0.91527,0.9153,1138800000.0
2009-04-02 07:45:00,0.9153,0.91545,0.9131,0.91335,2569800000.0
2009-04-02 08:00:00,0.91335,0.91345,0.91115,0.9119,6164200002.0
2009-04-02 08:15:00,0.91195,0.91275,0.91145,0.9122,6043799995.0
2009-04-02 08:30:00,0.9122,0.91295,0.9118,0.91285,3702899998.0
2009-04-02 08:45:00,0.9128,0.9129,0.91185,0.91275,3966000001.0
2009-04-02 09:00:00,0.91295,0.91295,0.91055,0.91105,4405800004.0
2009-04-02 09:15:00,0.911,0.9116,0.9107,0.9116,5325500025.0
2009-04-02 09:30:00,0.9116,0.91355,0.9112,0.91315,4919700003.0
2009-04-02 09:45:00,0.91315,0.9132,0.91125,0.91165,5785700016.0
2009-04-02 10:00:00,0.91165,0.9121,0.91085,0.91145,7170500019.0
2009-04-02 10:15:00,0.91145,0.91165,0.9107,0.91085,6752500021.0
2009-04-02 10:30:00,0.91075,0.9117,0.9104,0.9113,5502100009.0
2009-04-02 10:45:00,0.9113,0.91135,0.91035,0.91065,6432800010.0
2009-04-02 11:00:00,0.9106,0.9112,0.9105,0.91055,6147300002.0
2009-04-02 11:15:00,0.91055,0.9111,0.90875,0.9089,8367300015.0
2009-04-02 11:30:00,0.9089,0.90995,0.90845,0.90975,7464099998.0
2009-04-02 11:45:00,0.9097,0.9099,0.90845,0.9088,5676299999.0
2009-04-02 12:00:00,0.9088,0.9103,0.9088,0.9103,4436400003.0
2009-04-02 12:15:00,0.91035,0.91055,0.9093,0.9095,7211200003.0
2009-04-02 12:30:00,0.90955,0.91,0.90845,0.90875,6718100016.0
2009-04-02 12:45:00,0.90875,0.91035,0.90875,0.91025,5891200021.0
2009-04-02 13:00:00,0.9102,0.91025,0.90935,0.9102,6064700014.0
2009-04-02 13:15:00,0.9102,0.911,0.91,0.91,5759200005.0
2009-04-02 13:30:00,0.91,0.9107,0.90955,0.91045,6986300009.0
2009-04-02 13:45:00,0.9106,0.91375,0.91015,0.91045,7548300002.0
2009-04-02 14:00:00,0.9106,0.9133,0.91055,0.9128,7915500007.0
2009-04-02 14:15:00,0.9128,0.9138,0.91225,0.9123,7136100001.0
2009-04-02 14:30:00,0.9123,0.91735,0.91215,0.91685,7413600004.0
2009-04-02 14:45:00,0.91665,0.91725,0.9129,0.91335,5864199999.0
2009-04-02 15:00:00,0.91345,0.91465,0.91245,0.91345,6655000004.0
2009-04-02 15:15:00,0.91345,0.9165,0.91335,0.91585,7009699993.0
2009-04-02 15:30:00,0.91585,0.9161,0.91435,0.91525,7247100006.0
2009-04-02 15:45:00,0.9153,0.91675,0.9153,0.9158,6335600002.0
2009-04-02 16:00:00,0.91565,0.9159,0.9139,0.91425,6779600001.0
2009-04-02 16:15:00,0.91425,0.9145,0.9135,0.9136,5693599999.0
2009-04-02 16:30:00,0.9136,0.91375,0.912,0.91305,6452499994.0
2009-04-02 16:45:00,0.9131,0.91345,0.912,0.91205,6760000000.0
2009-04-02 17:00:00,0.91205,0.9137,0.91195,0.91235,9681399979.0
2009-04-02 17:15:00,0.91235,0.91335,0.9121,0.9131,5961500009.0
2009-04-02 17:30:00,0.9131,0.91435,0.9128,0.91435,5936299998.0
2009-04-02 17:45:00,0.91435,0.91605,0.9141,0.9155,5841199998.0
2009-04-02 18:00:00,0.9155,0.9161,0.9147,0.9147,3103199999.0
2009-04-02 18:15:00,0.91475,0.91545,0.9143,0.9154,3945800000.0
2009-04-02 18:30:00,0.9154,0.9165,0.915,0.9162,3442899999.0
2009-04-02 18:45:00,0.91615,0.91675,0.91565,0.91575,3295000000.0
2009-04-02 19:00:00,0.9157,0.9161,0.91555,0.91575,2922300000.0
2009-04-02 19:15:00,0.9157,0.91595,0.91545,0.91555,2533800000.0
2009-04-02 19:30:00,0.91555,0.9157,0.9153,0.9154,1855300000.0
2009-04-02 19:45:00,0.9154,0.9155,0.91475,0.91475,1974400000.0
2009-04-02 20:00:00,0.9147,0.9153,0.9143,0.9145,3088500002.0
2009-04-02 20:15:00,0.91445,0.9145,0.91345,0.91415,2719200000.0
2009-04-02 20:30:00,0.91415,0.9144,0.91365,0.9137,1638700000.0
2009-04-02 20:45:00,0.91375,0.9142,0.91355,0.91395,1541200000.0
2009-04-02 21:00:00,0.914,0.9146,0.9137,0.9144,2257600000.0
2009-04-02 21:15:00,0.91435,0.9147,0.9138,0.9139,1791200000.0
2009-04-02 21:30:00,0.9139,0.91485,0.9139,0.9148,1600400000.0
2009-04-02 21:45:00,0.9148,0.9148,0.9141,0.9142,997000000.0
2009-04-02 22:00:00,0.9142,0.9146,0.91395,0.9142,800800000.0
2009-04-02 22:15:00,0.9142,0.91425,0.9134,0.91365,871600000.0
2009-04-02 22:30:00,0.91365,0.9139,0.91325,0.9135,665400000.0
2009-04-02 22:45:00,0.91345,0.9142,0.91335,0.9141,1040800000.0
2009-04-02 23:00:00,0.91395,0.9143,0.91345,0.914,229400000.0
2009-04-02 23:15:00,0.9141,0.9141,0.9134,0.91345,352800000.0
2009-04-02 23:30:00,0.9135,0.914,0.91338,0.91394,265600000.0
2009-04-02 23:45:00,0.91385,0.9143,0.91347,0.9138,296200000.0
2009-04-03 00:00:00,0.91375,0.91415,0.9136,0.914,609200000.0
2009-04-03 00:15:00,0.91405,0.91425,0.9139,0.9141,588600001.0
2009-04-03 00:30:00,0.914,0.91417,0.91373,0.9139,105400000.0
2009-04-03 00:45:00,0.91375,0.91405,0.91365,0.914,766599999.0
2009-04-03 01:00:00,0.91395,0.91415,0.91373,0.914,712400000.0
2009-04-03 01:15:00,0.9141,0.9142,0.91376,0.91395,420400000.0
2009-04-03 01:30:00,0.914,0.9141,0.9138,0.91385,1082600003.0
2009-04-03 01:45:00,0.9139,0.9142,0.9137,0.9138,1171399995.0
2009-04-03 02:00:00,0.9138,0.9144,0.91345,0.91345,2055500001.0
2009-04-03 02:15:00,0.91345,0.91365,0.9127,0.9127,2614400001.0
2009-04-03 02:30:00,0.9127,0.91405,0.9127,0.91305,1128400000.0
2009-04-03 02:45:00,0.9131,0.91375,0.913,0.9133,792400000.0
2009-04-03 03:00:00,0.9133,0.9133,0.91255,0.91285,1526500001.0
2009-04-03 03:15:00,0.9129,0.91355,0.91265,0.91325,912200000.0
2009-04-03 03:30:00,0.9132,0.91345,0.91275,0.9129,712800000.0
2009-04-03 03:45:00,0.91295,0.91405,0.91265,0.91355,932400000.0
2009-04-03 04:00:00,0.91365,0.914,0.9131,0.9136,1042200000.0
2009-04-03 04:15:00,0.91355,0.9139,0.91325,0.9137,1086800000.0
2009-04-03 04:30:00,0.91365,0.91365,0.91322,0.91345,393800000.0
2009-04-03 04:45:00,0.91345,0.9136,0.91265,0.91265,1132600000.0
2009-04-03 05:00:00,0.9127,0.9133,0.9126,0.9131,1233200000.0
2009-04-03 05:15:00,0.91305,0.91325,0.9125,0.91285,1196800000.0
2009-04-03 05:30:00,0.91285,0.91335,0.91265,0.91275,456600000.0
2009-04-03 05:45:00,0.91265,0.913,0.91235,0.9128,741600000.0
2009-04-03 06:00:00,0.9127,0.9135,0.91265,0.91345,715200000.0
2009-04-03 06:15:00,0.9134,0.91365,0.91265,0.9134,791100000.0
2009-04-03 06:30:00,0.9134,0.9141,0.913,0.9133,480400000.0
2009-04-03 06:45:00,0.91325,0.91395,0.91275,0.9138,1124800000.0
2009-04-03 07:00:00,0.91385,0.91395,0.9127,0.91325,1065200000.0
2009-04-03 07:15:00,0.91325,0.9135,0.91255,0.91315,936000000.0
2009-04-03 07:30:00,0.91315,0.91385,0.9127,0.91385,1243000000.0
2009-04-03 07:45:00,0.9137,0.9141,0.91325,0.9134,737400000.0
2009-04-03 08:00:00,0.9134,0.91425,0.9133,0.91405,2120800000.0
2009-04-03 08:15:00,0.9141,0.9159,0.91385,0.9155,3622700000.0
2009-04-03 08:30:00,0.9155,0.91565,0.91345,0.91445,5742999999.0
2009-04-03 08:45:00,0.9144,0.91445,0.91345,0.9137,4857599997.0
2009-04-03 09:00:00,0.91365,0.91485,0.9135,0.91455,3718100002.0
2009-04-03 09:15:00,0.91455,0.91555,0.9143,0.91435,6888399993.0
2009-04-03 09:30:00,0.9143,0.91505,0.91415,0.91485,6097100026.0
2009-04-03 09:45:00,0.91485,0.915,0.9132,0.9138,8903400000.0
2009-04-03 10:00:00,0.9138,0.91425,0.9115,0.91165,9222700010.0
2009-04-03 10:15:00,0.9117,0.91185,0.90935,0.91065,8908000005.0
2009-04-03 10:30:00,0.91055,0.9109,0.90825,0.90965,9163700012.0
2009-04-03 10:45:00,0.90965,0.91075,0.9095,0.91,9735800013.0
2009-04-03 11:00:00,0.91,0.9107,0.90915,0.91025,9047399992.0
2009-04-03 11:15:00,0.91025,0.91085,0.90995,0.9102,6196300000.0
2009-04-03 11:30:00,0.91015,0.91115,0.9098,0.91075,6349400002.0
2009-04-03 11:45:00,0.91075,0.9111,0.9104,0.9108,7323700026.0
2009-04-03 12:00:00,0.9108,0.91135,0.91065,0.91085,6343400007.0
2009-04-03 12:15:00,0.91085,0.91125,0.9104,0.91095,6150800005.0
2009-04-03 12:30:00,0.91095,0.9112,0.90975,0.90975,9173500023.0
2009-04-03 12:45:00,0.9098,0.91095,0.9092,0.9109,6793600000.0
2009-04-03 13:00:00,0.9109,0.91175,0.91045,0.9113,6416200008.0
2009-04-03 13:15:00,0.91135,0.9114,0.9095,0.90955,7858599999.0
2009-04-03 13:30:00,0.9096,0.90985,0.90825,0.90975,4759799998.0
2009-04-03 13:45:00,0.90975,0.90975,0.9089,0.9093,4529900002.0
2009-04-03 14:00:00,0.90925,0.9101,0.9087,0.90915,6913700009.0
2009-04-03 14:15:00,0.90925,0.9108,0.90915,0.9098,6609900005.0
2009-04-03 14:30:00,0.90975,0.91,0.90605,0.90625,8206899997.0
2009-04-03 14:45:00,0.90605,0.9066,0.9055,0.906,11352600001.0
2009-04-03 15:00:00,0.906,0.9061,0.9045,0.9053,10704200024.0
2009-04-03 15:15:00,0.9053,0.90675,0.9051,0.90585,9084199992.0
2009-04-03 15:30:00,0.9058,0.90625,0.90435,0.90445,13365300008.0
2009-04-03 15:45:00,0.90445,0.90585,0.9042,0.9055,12597499999.0
2009-04-03 16:00:00,0.9056,0.90575,0.904,0.9046,11673500031.0
2009-04-03 16:15:00,0.9046,0.90605,0.9043,0.90575,10957000015.0
2009-04-03 16:30:00,0.90575,0.9064,0.90545,0.9061,10923299999.0
2009-04-03 16:45:00,0.9061,0.9071,0.9054,0.90655,9462000003.0
2009-04-03 17:00:00,0.9065,0.90775,0.9065,0.90755,8416400005.0
2009-04-03 17:15:00,0.9075,0.9076,0.9065,0.9072,9440600014.0
2009-04-03 17:30:00,0.9072,0.90835,0.90675,0.90795,9993300008.0
2009-04-03 17:45:00,0.90795,0.90895,0.90785,0.90845,6622000001.0
2009-04-03 18:00:00,0.90845,0.9085,0.90725,0.9073,3325600000.0
2009-04-03 18:15:00,0.9073,0.9073,0.90665,0.90685,2227800000.0
2009-04-03 18:30:00,0.9067,0.9074,0.9066,0.90675,3128800000.0
2009-04-03 18:45:00,0.90675,0.90695,0.90655,0.90675,2512100001.0
2009-04-03 19:00:00,0.90675,0.90815,0.90665,0.90765,2532200000.0
2009-04-03 19:15:00,0.90765,0.90765,0.9065,0.9069,2182800000.0
2009-04-03 19:30:00,0.9069,0.9076,0.9065,0.9073,2998700000.0
2009-04-03 19:45:00,0.9073,0.90765,0.9072,0.9072,2776699998.0
2009-04-03 20:00:00,0.9072,0.9074,0.9065,0.9068,2110800000.0
2009-04-03 20:15:00,0.9069,0.908,0.9067,0.90795,3580200000.0
2009-04-03 20:30:00,0.90795,0.9087,0.90785,0.9083,3497600000.0
2009-04-03 20:45:00,0.9083,0.90965,0.9083,0.90965,2757400000.0
2009-04-03 21:00:00,0.90965,0.90985,0.90905,0.9092,2084700000.0
2009-04-03 21:15:00,0.9092,0.90995,0.90905,0.90975,1611600000.0
2009-04-03 21:30:00,0.90975,0.91025,0.90965,0.90995,2348600001.0
2009-04-03 21:45:00,0.90995,0.9101,0.90955,0.9098,2195700000.0
2009-04-03 22:00:00,0.9097,0.90975,0.90855,0.90875,1827600000.0
2009-04-03 22:15:00,0.90875,0.9093,0.9086,0.90895,1709000000.0
2009-04-03 22:30:00,0.909,0.90925,0.90805,0.9081,1756999998.0
2009-04-03 22:45:00,0.90815,0.9087,0.9078,0.90815,1262600000.0
2009-04-05 23:00:00,0.90952,0.9102,0.90835,0.91,632799998.0
2009-04-05 23:15:00,0.91,0.91015,0.90957,0.90987,298200000.0
2009-04-05 23:30:00,0.9099,0.91024,0.9099,0.90991,336400000.0
2009-04-05 23:45:00,0.90987,0.9103,0.90974,0.9102,486600000.0
2009-04-06 00:00:00,0.9102,0.91095,0.9091,0.90955,3296400000.0
2009-04-06 00:15:00,0.90965,0.90975,0.90865,0.90905,3242800000.0
2009-04-06 00:30:00,0.9089,0.91,0.9089,0.9093,3712000000.0
2009-04-06 00:45:00,0.9093,0.90945,0.9086,0.90865,2592800000.0
2009-04-06 01:00:00,0.90865,0.90955,0.90855,0.90875,2975600000.0
2009-04-06 01:15:00,0.90875,0.9092,0.9084,0.90865,1819400000.0
2009-04-06 01:30:00,0.9086,0.9096,0.90835,0.9094,2437200000.0
2009-04-06 01:45:00,0.90945,0.90985,0.90855,0.9094,2413400000.0
2009-04-06 02:00:00,0.9094,0.90965,0.90895,0.9095,2856799999.0
2009-04-06 02:15:00,0.90945,0.91,0.9091,0.9096,1755000000.0
2009-04-06 02:30:00,0.9096,0.90965,0.90885,0.9094,2494199998.0
2009-04-06 02:45:00,0.90955,0.90995,0.909,0.9098,2859200000.0
2009-04-06 03:00:00,0.9095,0.91065,0.9095,0.9101,3572400003.0
2009-04-06 03:15:00,0.91005,0.91035,0.9086,0.90905,5284000002.0
2009-04-06 03:30:00,0.90905,0.9092,0.90835,0.9086,3138400000.0
2009-04-06 03:45:00,0.9086,0.90905,0.90805,0.90885,2708800000.0
2009-04-06 04:00:00,0.90885,0.9089,0.9074,0.9076,3316399999.0
2009-04-06 04:15:00,0.9076,0.90865,0.9075,0.9086,2117800000.0
2009-04-06 04:30:00,0.9086,0.90895,0.9083,0.9085,1415600000.0
2009-04-06 04:45:00,0.9085,0.9086,0.90785,0.9081,1727600000.0
2009-04-06 05:00:00,0.9081,0.90885,0.9081,0.9087,1171000000.0
2009-04-06 05:15:00,0.90875,0.90895,0.90845,0.9086,935000000.0
2009-04-06 05:30:00,0.9086,0.909,0.9085,0.90875,979399999.0
2009-04-06 05:45:00,0.90869,0.90905,0.90855,0.90895,1268999998.0
2009-04-06 06:00:00,0.9089,0.90925,0.9082,0.9084,1401399999.0
2009-04-06 06:15:00,0.90835,0.90855,0.90805,0.90835,2153600000.0
2009-04-06 06:30:00,0.90835,0.90855,0.9079,0.9082,3017600000.0
2009-04-06 06:45:00,0.9082,0.9085,0.90775,0.90785,2360800000.0
2009-04-06 07:00:00,0.9079,0.9083,0.9078,0.90785,1927665000.0
2009-04-06 07:15:00,0.90785,0.9083,0.9076,0.9081,1557400002.0
2009-04-06 07:30:00,0.9081,0.9085,0.9079,0.908,1760200000.0
2009-04-06 07:45:00,0.9079,0.9084,0.9078,0.90795,2102100001.0
2009-04-06 08:00:00,0.90795,0.90975,0.9079,0.9095,3714600000.0
2009-04-06 08:15:00,0.90945,0.9096,0.9087,0.90885,3755099998.0
2009-04-06 08:30:00,0.90885,0.9089,0.9066,0.9069,5704499996.0
2009-04-06 08:45:00,0.90675,0.90715,0.90585,0.90645,6478600014.0
2009-04-06 09:00:00,0.90645,0.9068,0.9051,0.90635,8203100015.0
2009-04-06 09:15:00,0.90635,0.90725,0.90635,0.90705,10754199995.0
2009-04-06 09:30:00,0.9071,0.90785,0.9067,0.90685,5877000007.0
2009-04-06 09:45:00,0.90685,0.9082,0.9064,0.90815,6532000008.0
2009-04-06 10:00:00,0.90815,0.9084,0.90715,0.9079,6218499992.0
2009-04-06 10:15:00,0.9079,0.9079,0.90685,0.9074,6532699998.0
2009-04-06 10:30:00,0.9074,0.90775,0.90685,0.9072,6565900005.0
2009-04-06 10:45:00,0.9072,0.90785,0.90545,0.90785,6706799998.0
2009-04-06 11:00:00,0.90785,0.90785,0.9061,0.90695,6222500001.0
2009-04-06 11:15:00,0.9069,0.9079,0.90645,0.907,8177500006.0
2009-04-06 11:30:00,0.907,0.90735,0.906,0.90625,5739600004.0
2009-04-06 11:45:00,0.9063,0.90765,0.906,0.90725,7089899993.0
2009-04-06 12:00:00,0.9073,0.9074,0.90635,0.90715,5751700001.0
2009-04-06 12:15:00,0.90715,0.90735,0.90605,0.90665,5177500000.0
2009-04-06 12:30:00,0.9066,0.9079,0.90655,0.90765,3443400000.0
2009-04-06 12:45:00,0.90765,0.9078,0.90705,0.90705,4422299997.0
2009-04-06 13:00:00,0.9071,0.90715,0.90505,0.90535,8124265007.0
2009-04-06 13:15:00,0.90535,0.90595,0.9051,0.90585,3604700001.0
2009-04-06 13:30:00,0.90585,0.90705,0.9051,0.90515,4667129998.0
2009-04-06 13:45:00,0.90515,0.90515,0.90365,0.9042,6943600002.0
2009-04-06 14:00:00,0.9043,0.9054,0.90395,0.90505,7744900004.0
2009-04-06 14:15:00,0.90505,0.90615,0.90505,0.9059,6617000002.0
2009-04-06 14:30:00,0.90595,0.9074,0.90595,0.90665,6946465006.0
2009-04-06 14:45:00,0.9066,0.9068,0.90635,0.9065,4246399997.0
2009-04-06 15:00:00,0.9065,0.9074,0.906,0.90705,8206464999.0
2009-04-06 15:15:00,0.90705,0.90735,0.9065,0.9072,6956400006.0
2009-04-06 15:30:00,0.9072,0.90775,0.9068,0.9069,8720399997.0
2009-04-06 15:45:00,0.907,0.9075,0.90635,0.9071,10212599998.0
2009-04-06 16:00:00,0.9071,0.9075,0.9064,0.9071,8355300010.0
2009-04-06 16:15:00,0.9071,0.9073,0.9061,0.9063,8604899993.0
2009-04-06 16:30:00,0.9063,0.907,0.90595,0.90645,7194065005.0
2009-04-06 16:45:00,0.90635,0.9066,0.90575,0.90595,9298300007.0
2009-04-06 17:00:00,0.90595,0.90755,0.90575,0.90715,9831600001.0
2009-04-06 17:15:00,0.90715,0.90785,0.90625,0.90775,10243700000.0
2009-04-06 17:30:00,0.9078,0.90855,0.907,0.90815,7607399998.0
2009-04-06 17:45:00,0.90815,0.90885,0.9075,0.90845,6368400000.0
2009-04-06 18:00:00,0.9085,0.911,0.9081,0.90975,6135000004.0
2009-04-06 18:15:00,0.9097,0.91065,0.90925,0.9103,4363899999.0
2009-04-06 18:30:00,0.9103,0.91105,0.90985,0.91065,4132000001.0
2009-04-06 18:45:00,0.9106,0.91065,0.90915,0.90975,2167000000.0
2009-04-06 19:00:00,0.9098,0.91005,0.90895,0.909,3548600000.0
2009-04-06 19:15:00,0.909,0.9099,0.9087,0.90975,3391600000.0
2009-04-06 19:30:00,0.90975,0.9103,0.9095,0.9095,3047400000.0
2009-04-06 19:45:00,0.9094,0.9103,0.90935,0.90975,3629200002.0
2009-04-06 20:00:00,0.90975,0.9101,0.9094,0.9094,4386000000.0
2009-04-06 20:15:00,0.9094,0.9107,0.9094,0.91045,2781599998.0
2009-04-06 20:30:00,0.9105,0.9105,0.90975,0.91015,2918600000.0
2009-04-06 20:45:00,0.91015,0.9104,0.9095,0.9096,2657300000.0
2009-04-06 21:00:00,0.9096,0.9102,0.9096,0.90985,2602600000.0
2009-04-06 21:15:00,0.90985,0.91,0.9096,0.9098,1769900000.0
2009-04-06 21:30:00,0.9098,0.90985,0.90925,0.9094,1634400001.0
2009-04-06 21:45:00,0.90935,0.90975,0.9091,0.90945,2221400000.0
2009-04-06 22:00:00,0.9095,0.91,0.90945,0.9099,1881000000.0
2009-04-06 22:15:00,0.9099,0.90995,0.90895,0.9092,722600000.0
2009-04-06 22:30:00,0.9092,0.9093,0.9088,0.9091,913300000.0
2009-04-06 22:45:00,0.9091,0.9093,0.90815,0.90815,1385200000.0
2009-04-06 23:00:00,0.9081,0.90865,0.9079,0.90865,295000000.0
2009-04-06 23:15:00,0.90865,0.9091,0.90845,0.9091,360600000.0
2009-04-06 23:30:00,0.90905,0.90915,0.90835,0.90875,241200001.0
2009-04-06 23:45:00,0.90875,0.9089,0.90838,0.90855,350200000.0
2009-04-07 00:00:00,0.90855,0.9092,0.9085,0.909,1612600000.0
2009-04-07 00:15:00,0.90895,0.90935,0.9087,0.90925,909200000.0
2009-04-07 00:30:00,0.90925,0.9093,0.9087,0.909,1033400000.0
2009-04-07 00:45:00,0.90895,0.9094,0.9089,0.9094,1888000000.0
2009-04-07 01:00:00,0.90935,0.9096,0.909,0.90935,1460600000.0
2009-04-07 01:15:00,0.9093,0.9094,0.9082,0.90875,2418000001.0
2009-04-07 01:30:00,0.90875,0.91,0.9082,0.90835,4911400002.0
2009-04-07 01:45:00,0.90835,0.9095,0.90814,0.90885,3146200000.0
2009-04-07 02:00:00,0.9089,0.9104,0.9089,0.91,4447200000.0
2009-04-07 02:15:00,0.91,0.91035,0.90845,0.90955,4004300000.0
2009-04-07 02:30:00,0.90955,0.90985,0.9089,0.90915,3012600000.0
2009-04-07 02:45:00,0.90925,0.9095,0.90885,0.90925,3339500001.0
2009-04-07 03:00:00,0.9093,0.9097,0.90895,0.90955,2311200000.0
2009-04-07 03:15:00,0.9094,0.9095,0.909,0.90905,2589600000.0
2009-04-07 03:30:00,0.90905,0.9094,0.90855,0.90875,1724600000.0
2009-04-07 03:45:00,0.90875,0.9092,0.90842,0.90875,1956500001.0
2009-04-07 04:00:00,0.90885,0.9099,0.9085,0.9092,1510900000.0
2009-04-07 04:15:00,0.90925,0.91025,0.9089,0.9098,2512200001.0
2009-04-07 04:30:00,0.9098,0.91015,0.90965,0.9098,1919600000.0
2009-04-07 04:45:00,0.9097,0.9102,0.9097,0.9101,815600000.0
2009-04-07 05:00:00,0.9101,0.9103,0.9096,0.9099,1401199999.0
2009-04-07 05:15:00,0.9099,0.9102,0.90963,0.90984,1426800000.0
2009-04-07 05:30:00,0.91,0.9103,0.90955,0.9097,1373400000.0
2009-04-07 05:45:00,0.9097,0.9102,0.90965,0.91005,1709200000.0
2009-04-07 06:00:00,0.91005,0.91025,0.9096,0.9096,1617800000.0
2009-04-07 06:15:00,0.9097,0.9098,0.9091,0.90935,1646800000.0
2009-04-07 06:30:00,0.90925,0.9104,0.90925,0.91005,3562800001.0
2009-04-07 06:45:00,0.91005,0.91045,0.9099,0.91005,1702400001.0
2009-04-07 07:00:00,0.91005,0.91035,0.9097,0.91005,3237800000.0
2009-04-07 07:15:00,0.91005,0.91045,0.9099,0.91015,2294800000.0
2009-04-07 07:30:00,0.9102,0.91055,0.90955,0.91035,3817400000.0
2009-04-07 07:45:00,0.91045,0.91115,0.91015,0.9107,3464199999.0
2009-04-07 08:00:00,0.91075,0.91095,0.90965,0.9102,2069100000.0
2009-04-07 08:15:00,0.91015,0.9114,0.91,0.91125,3470999999.0
2009-04-07 08:30:00,0.9113,0.91135,0.9085,0.9089,4324900000.0
2009-04-07 08:45:00,0.9089,0.90935,0.90825,0.9091,4389300006.0
2009-04-07 09:00:00,0.9091,0.90955,0.908,0.9087,5105600004.0
2009-04-07 09:15:00,0.9087,0.90895,0.9071,0.9076,4331599999.0
2009-04-07 09:30:00,0.9076,0.90795,0.90675,0.90735,3217100001.0
2009-04-07 09:45:00,0.90735,0.90765,0.9066,0.90695,4112200000.0
2009-04-07 10:00:00,0.90705,0.9078,0.9068,0.90755,4179000004.0
2009-04-07 10:15:00,0.90755,0.9076,0.90705,0.9074,3114099996.0
2009-04-07 10:30:00,0.90745,0.90765,0.9061,0.9066,6010499999.0
2009-04-07 10:45:00,0.9066,0.90855,0.90615,0.9083,5860499996.0
2009-04-07 11:00:00,0.9083,0.9086,0.9061,0.907,6789695002.0
2009-04-07 11:15:00,0.907,0.9075,0.9062,0.9068,5565299999.0
2009-04-07 11:30:00,0.9068,0.9084,0.9067,0.908,4759465002.0
2009-04-07 11:45:00,0.9079,0.90905,0.90745,0.9077,6818465002.0
2009-04-07 12:00:00,0.9078,0.908,0.9072,0.90765,5303200005.0
2009-04-07 12:15:00,0.90765,0.9085,0.9072,0.90725,5409599997.0
2009-04-07 12:30:00,0.90735,0.90755,0.9055,0.906,5390600001.0
2009-04-07 12:45:00,0.90605,0.9068,0.9055,0.9056,5323500006.0
2009-04-07 13:00:00,0.9056,0.9061,0.9042,0.9044,4609300000.0
2009-04-07 13:15:00,0.90435,0.9051,0.9035,0.9046,5733700003.0
2009-04-07 13:30:00,0.9046,0.9067,0.90445,0.9058,3885600004.0
2009-04-07 13:45:00,0.9058,0.9061,0.9051,0.9054,5139000001.0
2009-04-07 14:00:00,0.9054,0.906,0.90505,0.90505,4542299998.0
2009-04-07 14:15:00,0.90505,0.9054,0.90455,0.9053,4631900003.0
2009-04-07 14:30:00,0.9053,0.9054,0.90425,0.90445,5483700001.0
2009-04-07 14:45:00,0.90445,0.90485,0.9024,0.9032,6456399997.0
2009-04-07 15:00:00,0.9032,0.9042,0.9027,0.90275,5124299998.0
2009-04-07 15:15:00,0.9027,0.90375,0.9022,0.90235,6310400002.0
2009-04-07 15:30:00,0.9022,0.90275,0.9014,0.902,7017799999.0
2009-04-07 15:45:00,0.90195,0.9024,0.9005,0.9008,7856199998.0
2009-04-07 16:00:00,0.90085,0.9017,0.90065,0.90085,6099500003.0
2009-04-07 16:15:00,0.90085,0.901,0.8994,0.89975,7183165002.0
2009-04-07 16:30:00,0.89975,0.9008,0.8989,0.9006,5669800000.0
2009-04-07 16:45:00,0.90055,0.90055,0.89955,0.8998,6001500001.0
2009-04-07 17:00:00,0.89985,0.9001,0.89905,0.8991,5846300001.0
2009-04-07 17:15:00,0.89905,0.90005,0.89905,0.89965,4240300009.0
2009-04-07 17:30:00,0.89965,0.89985,0.89905,0.89965,4761400003.0
2009-04-07 17:45:00,0.89965,0.9008,0.89945,0.90075,3692100001.0
2009-04-07 18:00:00,0.9007,0.90095,0.90025,0.9004,2356500000.0
2009-04-07 18:15:00,0.9004,0.9008,0.9003,0.9005,1525200000.0
2009-04-07 18:30:00,0.9005,0.90115,0.90045,0.90065,2191700000.0
2009-04-07 18:45:00,0.9007,0.9007,0.90025,0.90025,1611800000.0
2009-04-07 19:00:00,0.90025,0.9006,0.89995,0.89995,1057700000.0
2009-04-07 19:15:00,0.89995,0.90015,0.8997,0.89995,1542600000.0
2009-04-07 19:30:00,0.89995,0.90035,0.89925,0.8994,2166200000.0
2009-04-07 19:45:00,0.89935,0.89995,0.899,0.89985,1912700000.0
2009-04-07 20:00:00,0.8998,0.90035,0.89975,0.9001,1341800000.0
2009-04-07 20:15:00,0.9001,0.9002,0.8998,0.9001,736900000.0
2009-04-07 20:30:00,0.9001,0.9001,0.8994,0.9,973400000.0
2009-04-07 20:45:00,0.9,0.9001,0.8998,0.9,998000000.0
2009-04-07 21:00:00,0.9,0.90075,0.9,0.90035,1444800000.0
2009-04-07 21:15:00,0.90035,0.90145,0.90015,0.90015,1703200000.0
2009-04-07 21:30:00,0.90015,0.90075,0.9,0.9004,920289462.0
2009-04-07 21:45:00,0.90045,0.9007,0.8999,0.90065,883700000.0
2009-04-07 22:00:00,0.9006,0.9009,0.9002,0.90075,405300000.0
2009-04-07 22:15:00,0.90075,0.90085,0.90045,0.9006,391800000.0
2009-04-07 22:30:00,0.90065,0.90085,0.90045,0.9005,364200000.0
2009-04-07 22:45:00,0.90055,0.9013,0.90015,0.9007,553800000.0
2009-04-07 23:00:00,0.9007,0.901,0.90045,0.90065,233100000.0
2009-04-07 23:15:00,0.90085,0.90085,0.9001,0.9003,509000000.0
2009-04-07 23:30:00,0.9003,0.90045,0.8999,0.90015,408800000.0
2009-04-07 23:45:00,0.9001,0.9005,0.89978,0.9004,532200000.0
2009-04-08 00:00:00,0.90005,0.90105,0.89995,0.9005,1208600000.0
2009-04-08 00:15:00,0.90045,0.9007,0.8999,0.9003,561800000.0
2009-04-08 00:30:00,0.90025,0.90095,0.90025,0.9007,794400000.0
2009-04-08 00:45:00,0.90075,0.9011,0.89995,0.90095,693400000.0
2009-04-08 01:00:00,0.90095,0.90095,0.9004,0.9005,665200000.0
2009-04-08 01:15:00,0.9005,0.90095,0.89995,0.9004,798400000.0
2009-04-08 01:30:00,0.9004,0.90075,0.89995,0.9007,912400000.0
2009-04-08 01:45:00,0.9007,0.90075,0.9002,0.90025,208600000.0
2009-04-08 02:00:00,0.9002,0.9005,0.8996,0.89975,3009300000.0
2009-04-08 02:15:00,0.89975,0.9001,0.89895,0.8993,3838400002.0
2009-04-08 02:30:00,0.8993,0.89935,0.8984,0.8989,3438200000.0
2009-04-08 02:45:00,0.89895,0.89925,0.898,0.8986,3031399997.0
2009-04-08 03:00:00,0.8986,0.89885,0.8977,0.898,3306500002.0
2009-04-08 03:15:00,0.898,0.8985,0.89775,0.8981,2563400000.0
2009-04-08 03:30:00,0.8981,0.89835,0.89795,0.89825,1686999999.0
2009-04-08 03:45:00,0.8982,0.8989,0.89795,0.89855,2608799999.0
2009-04-08 04:00:00,0.89855,0.89935,0.89845,0.899,3329799994.0
2009-04-08 04:15:00,0.899,0.89945,0.8986,0.8993,2320200000.0
2009-04-08 04:30:00,0.8993,0.8995,0.89855,0.89935,3332800000.0
2009-04-08 04:45:00,0.89935,0.89955,0.8984,0.89855,3416800000.0
2009-04-08 05:00:00,0.89855,0.8988,0.8984,0.8984,944400000.0
2009-04-08 05:15:00,0.89835,0.8989,0.89815,0.89875,2502900001.0
2009-04-08 05:30:00,0.89875,0.89905,0.89835,0.89855,1417700000.0
2009-04-08 05:45:00,0.8985,0.89895,0.89825,0.89835,884100000.0
2009-04-08 06:00:00,0.89835,0.89865,0.89815,0.8984,2029400000.0
2009-04-08 06:15:00,0.8984,0.89875,0.8979,0.89805,1833600000.0
2009-04-08 06:30:00,0.89805,0.8983,0.89745,0.8975,2978399993.0
2009-04-08 06:45:00,0.8975,0.89765,0.8973,0.8975,1473600001.0
2009-04-08 07:00:00,0.8975,0.8981,0.89585,0.8971,3437400000.0
2009-04-08 07:15:00,0.8971,0.8973,0.89655,0.8968,2414900001.0
2009-04-08 07:30:00,0.8968,0.8976,0.89665,0.8969,2959100001.0
2009-04-08 07:45:00,0.8969,0.89805,0.8968,0.89745,3028100000.0
2009-04-08 08:00:00,0.8975,0.89885,0.8974,0.8986,1850400000.0
2009-04-08 08:15:00,0.8986,0.89935,0.8985,0.899,2775400000.0
2009-04-08 08:30:00,0.89905,0.89955,0.8975,0.8977,4225100001.0
2009-04-08 08:45:00,0.8977,0.8985,0.89685,0.8974,4351899998.0
2009-04-08 09:00:00,0.8975,0.89875,0.89685,0.8985,3933599999.0
2009-04-08 09:15:00,0.8985,0.8992,0.8981,0.89915,4256399997.0
2009-04-08 09:30:00,0.8992,0.8999,0.8991,0.8995,4030700002.0
2009-04-08 09:45:00,0.8995,0.9006,0.89875,0.9006,3535599999.0
2009-04-08 10:00:00,0.90065,0.90095,0.8993,0.90005,4120299999.0
2009-04-08 10:15:00,0.90005,0.90015,0.89975,0.89985,3023900001.0
2009-04-08 10:30:00,0.89985,0.9,0.89955,0.8998,3783199996.0
2009-04-08 10:45:00,0.8998,0.9003,0.8998,0.9,3727199999.0
2009-04-08 11:00:00,0.9,0.9013,0.9,0.9008,4816699997.0
2009-04-08 11:15:00,0.90075,0.901,0.9,0.9001,4691800000.0
2009-04-08 11:30:00,0.9001,0.90145,0.9,0.90125,5251999998.0
2009-04-08 11:45:00,0.9013,0.9013,0.90055,0.90055,4944599998.0
2009-04-08 12:00:00,0.9007,0.90115,0.90045,0.9005,2435800002.0
2009-04-08 12:15:00,0.9005,0.9007,0.8989,0.89925,5293600010.0
2009-04-08 12:30:00,0.89925,0.89985,0.89915,0.89985,5035499996.0
2009-04-08 12:45:00,0.89985,0.90145,0.8997,0.9007,4717799997.0
2009-04-08 13:00:00,0.90075,0.9008,0.89925,0.89945,4058899999.0
2009-04-08 13:15:00,0.89945,0.901,0.8994,0.90075,5178300003.0
2009-04-08 13:30:00,0.90075,0.9013,0.90055,0.90055,5307400008.0
2009-04-08 13:45:00,0.90055,0.901,0.90015,0.9002,3610200002.0
2009-04-08 14:00:00,0.9002,0.9004,0.8991,0.8992,4569500018.0
2009-04-08 14:15:00,0.89925,0.89955,0.89865,0.8995,4593800002.0
2009-04-08 14:30:00,0.8995,0.89985,0.8991,0.8994,5109200016.0
2009-04-08 14:45:00,0.8996,0.90085,0.89915,0.90045,6114599994.0
2009-04-08 15:00:00,0.90045,0.90065,0.90005,0.9001,5189300005.0
2009-04-08 15:15:00,0.9001,0.90115,0.89985,0.90105,6570100000.0
2009-04-08 15:30:00,0.90105,0.9012,0.90045,0.90045,7946800017.0
2009-04-08 15:45:00,0.90045,0.90115,0.90005,0.90115,7085100001.0
2009-04-08 16:00:00,0.90115,0.9031,0.9009,0.9023,6626999995.0
2009-04-08 16:15:00,0.9023,0.90295,0.90205,0.9021,5091100008.0
2009-04-08 16:30:00,0.9021,0.90235,0.9018,0.90225,5684799998.0
2009-04-08 16:45:00,0.90225,0.9035,0.9022,0.90325,4219300004.0
2009-04-08 17:00:00,0.9033,0.9038,0.90265,0.9029,5329400002.0
2009-04-08 17:15:00,0.9029,0.90385,0.90245,0.9035,6092100001.0
2009-04-08 17:30:00,0.90355,0.90455,0.9035,0.9043,3946500000.0
2009-04-08 17:45:00,0.9043,0.90475,0.90355,0.9043,4251200000.0
2009-04-08 18:00:00,0.9043,0.90495,0.9038,0.90415,3079500000.0
2009-04-08 18:15:00,0.9041,0.9044,0.9039,0.90405,2629000004.0
2009-04-08 18:30:00,0.90405,0.9044,0.90385,0.9043,3404200003.0
2009-04-08 18:45:00,0.9043,0.90435,0.90395,0.904,2521600000.0
2009-04-08 19:00:00,0.904,0.90425,0.9037,0.9039,1622499997.0
2009-04-08 19:15:00,0.9039,0.9041,0.9037,0.9039,1781000000.0
2009-04-08 19:30:00,0.9039,0.90415,0.9033,0.9036,1505000000.0
2009-04-08 19:45:00,0.9036,0.90395,0.90315,0.90345,2058600000.0
2009-04-08 20:00:00,0.90345,0.9039,0.90275,0.90285,2871899998.0
2009-04-08 20:15:00,0.90285,0.90315,0.90175,0.9025,2350999998.0
2009-04-08 20:30:00,0.9025,0.9026,0.9015,0.90155,1326996970.0
2009-04-08 20:45:00,0.90155,0.90155,0.9005,0.9011,1954200000.0
2009-04-08 21:00:00,0.90115,0.9018,0.90105,0.90175,2368800007.0
2009-04-08 21:15:00,0.90175,0.90175,0.901,0.901,966100000.0
2009-04-08 21:30:00,0.90095,0.9021,0.90095,0.90175,2029400002.0
2009-04-08 21:45:00,0.90175,0.90255,0.90175,0.90255,1274400000.0
2009-04-08 22:00:00,0.9025,0.9026,0.90215,0.9024,546100000.0
2009-04-08 22:15:00,0.9024,0.90265,0.9016,0.90165,720400000.0
2009-04-08 22:30:00,0.90165,0.9025,0.90165,0.90225,688500000.0
2009-04-08 22:45:00,0.90225,0.90235,0.90183,0.9023,501200000.0
2009-04-08 23:00:00,0.9023,0.9025,0.90175,0.90235,351400000.0
2009-04-08 23:15:00,0.90235,0.9025,0.9021,0.90225,260300000.0
2009-04-08 23:30:00,0.90225,0.9024,0.90189,0.90214,197800000.0
2009-04-08 23:45:00,0.90215,0.9024,0.9019,0.9022,323000000.0
2009-04-09 00:00:00,0.9023,0.9023,0.9012,0.90205,976200000.0
2009-04-09 00:15:00,0.9021,0.9023,0.90172,0.90195,379600000.0
2009-04-09 00:30:00,0.902,0.9021,0.9017,0.9017,1162600000.0
2009-04-09 00:45:00,0.9017,0.9024,0.90165,0.9017,1269800000.0
2009-04-09 01:00:00,0.90175,0.90235,0.90165,0.9019,559400000.0
2009-04-09 01:15:00,0.9019,0.9022,0.9018,0.902,221400000.0
2009-04-09 01:30:00,0.90195,0.90245,0.90188,0.90225,956400000.0
2009-04-09 01:45:00,0.9022,0.90265,0.90179,0.90245,845800000.0
2009-04-09 02:00:00,0.90245,0.9025,0.90185,0.9019,1234200000.0
2009-04-09 02:15:00,0.9019,0.90225,0.9017,0.902,2564999998.0
2009-04-09 02:30:00,0.902,0.90215,0.9018,0.902,2228400000.0
2009-04-09 02:45:00,0.90195,0.90235,0.9013,0.90145,1556600000.0
2009-04-09 03:00:00,0.9014,0.90195,0.90115,0.9015,1982800000.0
2009-04-09 03:15:00,0.90155,0.90205,0.90145,0.90155,1164000000.0
2009-04-09 03:30:00,0.90155,0.90215,0.90105,0.9013,2902400000.0
2009-04-09 03:45:00,0.9013,0.9017,0.90105,0.9013,1434200000.0
2009-04-09 04:00:00,0.9013,0.90155,0.90095,0.90155,1545600000.0
2009-04-09 04:15:00,0.90155,0.90175,0.90125,0.90135,915400000.0
2009-04-09 04:30:00,0.9013,0.9016,0.90115,0.9013,1082000001.0
2009-04-09 04:45:00,0.9013,0.90155,0.90105,0.9014,1360400000.0
2009-04-09 05:00:00,0.9012,0.90125,0.90095,0.9011,2549000000.0
2009-04-09 05:15:00,0.9011,0.90135,0.9008,0.901,1991400000.0
2009-04-09 05:30:00,0.90115,0.9014,0.90095,0.9012,733200000.0
2009-04-09 05:45:00,0.90105,0.9014,0.90085,0.90125,2407600000.0
2009-04-09 06:00:00,0.90125,0.90145,0.90095,0.9011,1317200000.0
2009-04-09 06:15:00,0.9011,0.90135,0.90085,0.9011,523200000.0
2009-04-09 06:30:00,0.9011,0.90125,0.90075,0.9012,1552000000.0
2009-04-09 06:45:00,0.9012,0.9015,0.90075,0.90075,2776200000.0
2009-04-09 07:00:00,0.90075,0.90095,0.90045,0.90055,1490800001.0
2009-04-09 07:15:00,0.90055,0.90065,0.90015,0.90025,1904000002.0
2009-04-09 07:30:00,0.90025,0.90065,0.9001,0.90055,1476300003.0
2009-04-09 07:45:00,0.9005,0.90115,0.90045,0.901,1769000000.0
2009-04-09 08:00:00,0.901,0.90185,0.9009,0.90175,2777200000.0
2009-04-09 08:15:00,0.90175,0.9018,0.9012,0.9014,3396500000.0
2009-04-09 08:30:00,0.9014,0.9015,0.90005,0.90115,4579100002.0
2009-04-09 08:45:00,0.90115,0.90295,0.901,0.9027,4976800001.0
2009-04-09 09:00:00,0.90275,0.90435,0.90265,0.9039,5683600003.0
2009-04-09 09:15:00,0.90385,0.9039,0.90255,0.9027,5385199999.0
2009-04-09 09:30:00,0.9026,0.9043,0.90135,0.9041,5177500003.0
2009-04-09 09:45:00,0.90415,0.9059,0.90355,0.9059,6813799987.0
2009-04-09 10:00:00,0.90595,0.9065,0.9049,0.90535,5282600000.0
2009-04-09 10:15:00,0.90535,0.90665,0.90475,0.90495,5065381462.0
2009-04-09 10:30:00,0.90495,0.9074,0.90425,0.9073,5318000006.0
2009-04-09 10:45:00,0.9073,0.9088,0.90705,0.9077,6446000005.0
2009-04-09 11:00:00,0.9077,0.9082,0.90695,0.90735,4424700000.0
2009-04-09 11:15:00,0.9073,0.9079,0.90575,0.9062,4501999997.0
2009-04-09 11:30:00,0.9062,0.9072,0.90565,0.90625,6014790733.0
2009-04-09 11:45:00,0.90635,0.9069,0.9053,0.90655,4003300001.0
2009-04-09 12:00:00,0.90645,0.90675,0.9057,0.90625,3057945365.0
2009-04-09 12:15:00,0.90625,0.9064,0.90395,0.9048,3126090730.0
2009-04-09 12:30:00,0.90475,0.90535,0.90425,0.9045,2425200000.0
2009-04-09 12:45:00,0.90455,0.90515,0.90395,0.9043,3649400003.0
2009-04-09 13:00:00,0.90435,0.90595,0.90435,0.90575,6666899999.0
2009-04-09 13:15:00,0.9057,0.906,0.9041,0.90475,4816300000.0
2009-04-09 13:30:00,0.9047,0.9048,0.90365,0.90445,5504299998.0
2009-04-09 13:45:00,0.90445,0.9047,0.9034,0.90365,3141500000.0
2009-04-09 14:00:00,0.90365,0.90435,0.90215,0.9043,5119726825.0
2009-04-09 14:15:00,0.90435,0.90455,0.9037,0.90415,4951299999.0
2009-04-09 14:30:00,0.9043,0.9051,0.9033,0.9036,5698399994.0
2009-04-09 14:45:00,0.9036,0.90375,0.9011,0.9011,4858600005.0
2009-04-09 15:00:00,0.90115,0.9017,0.89925,0.90065,5448417555.0
2009-04-09 15:15:00,0.90065,0.90085,0.9003,0.90075,3459400001.0
2009-04-09 15:30:00,0.90065,0.901,0.9002,0.9008,4572900007.0
2009-04-09 15:45:00,0.90085,0.9018,0.90065,0.90175,3548590732.0
2009-04-09 16:00:00,0.90175,0.9021,0.9011,0.9016,4954881461.0
2009-04-09 16:15:00,0.90155,0.90375,0.901,0.9035,6332881462.0
2009-04-09 16:30:00,0.9035,0.9038,0.90175,0.90195,7189290730.0
2009-04-09 16:45:00,0.90195,0.9023,0.90055,0.90095,7439499988.0
2009-04-09 17:00:00,0.90105,0.90135,0.8998,0.9001,5397486658.0
2009-04-09 17:15:00,0.9001,0.9017,0.8999,0.90085,5860399999.0
2009-04-09 17:30:00,0.90085,0.9016,0.90015,0.9003,6834800002.0
2009-04-09 17:45:00,0.9003,0.9003,0.8987,0.89925,6313300004.0
2009-04-09 18:00:00,0.89925,0.90055,0.89865,0.8987,2947899999.0
2009-04-09 18:15:00,0.8988,0.8992,0.89865,0.89895,2569800000.0
2009-04-09 18:30:00,0.89895,0.8991,0.89855,0.899,1709000000.0
2009-04-09 18:45:00,0.89895,0.899,0.89835,0.8985,2017700003.0
2009-04-09 19:00:00,0.89845,0.89895,0.8983,0.89865,1776600000.0
2009-04-09 19:15:00,0.8986,0.89885,0.898,0.8981,1561600000.0
2009-04-09 19:30:00,0.89815,0.8983,0.8974,0.89765,805600000.0
2009-04-09 19:45:00,0.8976,0.8979,0.89715,0.89775,1490400000.0
2009-04-09 20:00:00,0.89775,0.8979,0.8973,0.8976,1235200000.0
2009-04-09 20:15:00,0.8976,0.89785,0.8974,0.8977,956000000.0
2009-04-09 20:30:00,0.89765,0.89775,0.89715,0.89715,1320400000.0
2009-04-09 20:45:00,0.89715,0.89735,0.8966,0.8967,1705600000.0
2009-04-09 21:00:00,0.89675,0.89695,0.89635,0.8965,1643600000.0
2009-04-09 21:15:00,0.8965,0.89675,0.89626,0.89642,2435000000.0
2009-04-09 21:30:00,0.89665,0.89775,0.8964,0.89765,1914200001.0
2009-04-09 21:45:00,0.89765,0.8977,0.8972,0.89745,742600000.0
2009-04-09 22:00:00,0.89745,0.89745,0.89695,0.8972,926399995.0
2009-04-09 22:15:00,0.8972,0.89745,0.8971,0.89735,606600000.0
2009-04-09 22:30:00,0.89735,0.89735,0.89695,0.89705,330000000.0
2009-04-09 22:45:00,0.89705,0.89715,0.8964,0.89705,791200000.0
2009-04-09 23:00:00,0.897,0.897,0.89623,0.8966,508800000.0
2009-04-09 23:15:00,0.8966,0.8975,0.89655,0.89743,709600000.0
2009-04-09 23:30:00,0.8971,0.8972,0.89641,0.89688,1160200000.0
2009-04-09 23:45:00,0.89643,0.8973,0.8964,0.8966,786600000.0
2009-04-10 00:00:00,0.89665,0.8969,0.89635,0.89675,765200000.0
2009-04-10 00:15:00,0.89675,0.8972,0.8966,0.89665,619600000.0
2009-04-10 00:30:00,0.897,0.89725,0.8965,0.8968,391400000.0
2009-04-10 00:45:00,0.8969,0.897,0.8964,0.89645,422000000.0
2009-04-10 01:00:00,0.8966,0.8974,0.896,0.89635,1070200000.0
2009-04-10 01:15:00,0.89635,0.8966,0.8957,0.8961,3030900000.0
2009-04-10 01:30:00,0.8961,0.89715,0.8961,0.89625,2557200004.0
2009-04-10 01:45:00,0.89625,0.8967,0.89585,0.8963,885800000.0
2009-04-10 02:00:00,0.89635,0.8967,0.89575,0.8959,761400000.0
2009-04-10 02:15:00,0.8958,0.8964,0.8957,0.89605,1538600000.0
2009-04-10 02:30:00,0.89605,0.89605,0.89535,0.8956,1022600001.0
2009-04-10 02:45:00,0.8956,0.8958,0.8954,0.8955,905000000.0
2009-04-10 03:00:00,0.8955,0.89605,0.89513,0.89585,1057200000.0
2009-04-10 03:15:00,0.89585,0.8965,0.89534,0.89615,1058000000.0
2009-04-10 03:30:00,0.89615,0.89625,0.89595,0.89605,854100000.0
2009-04-10 03:45:00,0.89605,0.89625,0.89545,0.89615,1493200000.0
2009-04-10 04:00:00,0.89605,0.89665,0.8957,0.89615,1935400000.0
2009-04-10 04:15:00,0.8961,0.89635,0.89575,0.896,949800000.0
2009-04-10 04:30:00,0.896,0.8965,0.89575,0.89615,1219800000.0
2009-04-10 04:45:00,0.89617,0.89635,0.8957,0.89615,562900000.0
2009-04-10 05:00:00,0.89625,0.8963,0.896,0.8961,315800000.0
2009-04-10 05:15:00,0.8959,0.89632,0.89586,0.89632,601800000.0
2009-04-10 05:30:00,0.8963,0.89645,0.89615,0.8962,474500000.0
2009-04-10 05:45:00,0.8962,0.8963,0.89577,0.89598,277400000.0
2009-04-10 06:00:00,0.896,0.8962,0.89568,0.89575,679100000.0
2009-04-10 06:15:00,0.89575,0.8961,0.8955,0.89605,475400000.0
2009-04-10 06:30:00,0.89605,0.89615,0.89581,0.8959,929700000.0
2009-04-10 06:45:00,0.89607,0.8964,0.8959,0.896,796600000.0
2009-04-10 07:00:00,0.896,0.8964,0.89595,0.8961,501600000.0
2009-04-10 07:15:00,0.8961,0.8963,0.89587,0.8961,826800000.0
2009-04-10 07:30:00,0.8961,0.89649,0.89579,0.8964,648400000.0
2009-04-10 07:45:00,0.89635,0.8964,0.8959,0.89595,586400000.0
2009-04-10 08:00:00,0.8961,0.8966,0.89545,0.8963,1095700000.0
2009-04-10 08:15:00,0.89625,0.8967,0.89545,0.89565,939200000.0
2009-04-10 08:30:00,0.8956,0.8964,0.8956,0.89615,702000000.0
2009-04-10 08:45:00,0.89605,0.8964,0.8956,0.89575,768400000.0
2009-04-10 09:00:00,0.89575,0.8962,0.89555,0.8962,1461000000.0
2009-04-10 09:15:00,0.8962,0.8966,0.89585,0.89585,935000000.0
2009-04-10 09:30:00,0.89585,0.8967,0.89555,0.89615,548600000.0
2009-04-10 09:45:00,0.8962,0.89775,0.8959,0.89695,547400000.0
2009-04-10 10:00:00,0.89695,0.89765,0.89668,0.89735,947200000.0
2009-04-10 10:15:00,0.89735,0.89775,0.8971,0.89735,404200000.0
2009-04-10 10:30:00,0.8973,0.89765,0.8972,0.8974,1170400001.0
2009-04-10 10:45:00,0.8974,0.8976,0.8974,0.89756,1409000000.0
2009-04-10 11:00:00,0.89775,0.89785,0.8972,0.8974,1310200004.0
2009-04-10 11:15:00,0.8974,0.89762,0.8974,0.8975,614400000.0
2009-04-10 11:30:00,0.8976,0.8979,0.89728,0.89765,1003600000.0
2009-04-10 11:45:00,0.89753,0.89785,0.89661,0.89765,3088600004.0
2009-04-10 12:00:00,0.89765,0.89781,0.89668,0.8978,2273699995.0
2009-04-10 12:15:00,0.8979,0.898,0.89775,0.8978,880200000.0
2009-04-10 12:30:00,0.89773,0.89805,0.89672,0.89785,2114800007.0
2009-04-10 12:45:00,0.8978,0.89795,0.89735,0.89785,1120200000.0
2009-04-10 13:00:00,0.898,0.8981,0.89674,0.89725,804799998.0
2009-04-10 13:15:00,0.8972,0.8977,0.89695,0.8973,270400000.0
2009-04-10 13:30:00,0.8974,0.89765,0.89705,0.89725,756000000.0
2009-04-10 13:45:00,0.89725,0.8973,0.89634,0.89634,1109400000.0
2009-04-10 14:00:00,0.89685,0.89735,0.89675,0.8969,283200000.0
2009-04-10 14:15:00,0.89695,0.8976,0.89685,0.89725,373600000.0
2009-04-10 14:30:00,0.89725,0.89775,0.89725,0.8975,241200000.0
2009-04-10 14:45:00,0.89755,0.89785,0.89735,0.89735,181400000.0
2009-04-10 15:00:00,0.89735,0.89805,0.89735,0.8977,547500000.0
2009-04-10 15:15:00,0.89775,0.89785,0.8976,0.89775,225400000.0
2009-04-10 15:30:00,0.89775,0.89787,0.8973,0.8977,1547200000.0
2009-04-10 15:45:00,0.89758,0.8981,0.89747,0.8981,802800000.0
2009-04-10 16:00:00,0.8982,0.8982,0.8974,0.89765,751299999.0
2009-04-10 16:15:00,0.89765,0.899,0.89735,0.89765,917065000.0
2009-04-10 16:30:00,0.89765,0.89825,0.89755,0.8981,374600000.0
2009-04-10 16:45:00,0.89815,0.8982,0.8977,0.89785,360000000.0
2009-04-10 17:00:00,0.89785,0.8984,0.89785,0.89815,749000000.0
2009-04-10 17:15:00,0.8982,0.8985,0.8982,0.89825,419800000.0
2009-04-10 17:30:00,0.89825,0.89845,0.89795,0.8983,901400000.0
2009-04-10 17:45:00,0.8982,0.8984,0.8975,0.8978,433400000.0
2009-04-10 18:00:00,0.89789,0.89815,0.89759,0.89815,1716200002.0
2009-04-10 18:15:00,0.89815,0.8985,0.89781,0.89825,774799999.0
2009-04-10 18:30:00,0.89825,0.89845,0.8978,0.8983,710800000.0
2009-04-10 18:45:00,0.89825,0.8986,0.8982,0.8984,490800000.0
2009-04-10 19:00:00,0.8984,0.8986,0.89823,0.89845,1313600000.0
2009-04-10 19:15:00,0.89845,0.89855,0.89808,0.89855,665800000.0
2009-04-10 19:30:00,0.89855,0.89868,0.89826,0.89855,982800000.0
2009-04-10 19:45:00,0.8985,0.89865,0.8982,0.8984,424000000.0
2009-04-10 20:00:00,0.8984,0.89865,0.89832,0.89848,469800000.0
2009-04-10 20:15:00,0.8983,0.89872,0.89824,0.89846,2809000000.0
2009-04-10 20:30:00,0.89844,0.89874,0.89824,0.8984,993200000.0
2009-04-10 20:45:00,0.8984,0.89865,0.8981,0.8983,1192000000.0
2009-04-10 21:00:00,0.8983,0.8984,0.8978,0.8982,389000000.0
2009-04-10 21:15:00,0.89835,0.8985,0.89776,0.89795,1511800000.0
2009-04-10 21:30:00,0.89795,0.89805,0.89753,0.8979,555600000.0
2009-04-10 21:45:00,0.89774,0.89865,0.89765,0.8986,437600000.0
2009-04-10 22:00:00,0.89865,0.8993,0.89845,0.89895,503600000.0
2009-04-10 22:15:00,0.89895,0.89895,0.89845,0.89865,265000000.0
2009-04-10 22:30:00,0.89865,0.89882,0.8979,0.8981,243200000.0
2009-04-10 22:45:00,0.8981,0.89845,0.89796,0.8982,163400000.0
2009-04-12 23:00:00,0.90067,0.90072,0.8997,0.8998,154200000.0
2009-04-12 23:15:00,0.8999,0.90074,0.89925,0.8994,311400000.0
2009-04-12 23:30:00,0.89905,0.90077,0.89905,0.90074,867000000.0
2009-04-12 23:45:00,0.9003,0.90085,0.9001,0.90025,336000000.0
2009-04-13 00:00:00,0.9004,0.90055,0.89944,0.89976,970800000.0
2009-04-13 00:15:00,0.8995,0.8998,0.89915,0.8992,373800000.0
2009-04-13 00:30:00,0.89958,0.8997,0.89895,0.89945,664600000.0
2009-04-13 00:45:00,0.8994,0.8999,0.89885,0.899,563000000.0
2009-04-13 01:00:00,0.899,0.89925,0.89877,0.8989,1587600001.0
2009-04-13 01:15:00,0.8987,0.8991,0.89853,0.89885,1775200000.0
2009-04-13 01:30:00,0.89885,0.89915,0.89855,0.899,819800000.0
2009-04-13 01:45:00,0.899,0.89985,0.89834,0.8991,1767200000.0
2009-04-13 02:00:00,0.8991,0.90025,0.89905,0.8994,1411600000.0
2009-04-13 02:15:00,0.8995,0.8996,0.89845,0.8986,2554200000.0
2009-04-13 02:30:00,0.8986,0.8989,0.89845,0.89875,945400000.0
2009-04-13 02:45:00,0.89875,0.8994,0.89835,0.8986,1178200000.0
2009-04-13 03:00:00,0.89855,0.8987,0.8975,0.89835,1584000000.0
2009-04-13 03:15:00,0.89835,0.89855,0.8973,0.89745,1885800000.0
2009-04-13 03:30:00,0.89745,0.89795,0.89705,0.89785,1530200000.0
2009-04-13 03:45:00,0.8978,0.8982,0.8975,0.898,635600000.0
2009-04-13 04:00:00,0.8981,0.89915,0.89775,0.89815,1042200000.0
2009-04-13 04:15:00,0.8982,0.89845,0.89755,0.89815,563000000.0
2009-04-13 04:30:00,0.89825,0.89865,0.898,0.8986,999800000.0
2009-04-13 04:45:00,0.8986,0.89865,0.8982,0.89835,851800000.0
2009-04-13 05:00:00,0.8984,0.89845,0.8976,0.89805,1502600000.0
2009-04-13 05:15:00,0.8981,0.89854,0.89795,0.8981,533600000.0
2009-04-13 05:30:00,0.89815,0.89835,0.8979,0.89815,368800000.0
2009-04-13 05:45:00,0.89801,0.89843,0.89789,0.8984,672400000.0
2009-04-13 06:00:00,0.8984,0.89855,0.89785,0.89815,900800000.0
2009-04-13 06:15:00,0.8981,0.89875,0.898,0.89845,716000000.0
2009-04-13 06:30:00,0.8981,0.8985,0.89805,0.89815,739000000.0
2009-04-13 06:45:00,0.89815,0.89825,0.8973,0.8976,1319199999.0
2009-04-13 07:00:00,0.89765,0.89825,0.8974,0.89775,734000000.0
2009-04-13 07:15:00,0.8977,0.89785,0.897,0.8976,1157200000.0
2009-04-13 07:30:00,0.8976,0.89825,0.8976,0.8978,1071600000.0
2009-04-13 07:45:00,0.8978,0.898,0.89725,0.89775,739000000.0
2009-04-13 08:00:00,0.8977,0.8982,0.8971,0.89785,1219400000.0
2009-04-13 08:15:00,0.8979,0.89895,0.89785,0.8984,3582200000.0
2009-04-13 08:30:00,0.8985,0.89875,0.89695,0.89715,1702600000.0
2009-04-13 08:45:00,0.89715,0.898,0.8966,0.8976,1116900000.0
2009-04-13 09:00:00,0.8975,0.89805,0.8973,0.89755,2275900000.0
2009-04-13 09:15:00,0.8975,0.89775,0.8967,0.89725,1543500000.0
2009-04-13 09:30:00,0.89725,0.89725,0.8967,0.89675,1172700000.0
2009-04-13 09:45:00,0.89663,0.8969,0.89648,0.89685,1693100000.0
2009-04-13 10:00:00,0.8968,0.89735,0.8961,0.89625,1603400000.0
2009-04-13 10:15:00,0.89625,0.8973,0.8962,0.8966,1612200000.0
2009-04-13 10:30:00,0.8966,0.89725,0.89645,0.89695,1915500000.0
2009-04-13 10:45:00,0.89695,0.8978,0.8968,0.89755,1329200000.0
2009-04-13 11:00:00,0.8976,0.89805,0.8969,0.8973,1295000000.0
2009-04-13 11:15:00,0.89735,0.8977,0.8963,0.89695,1374700000.0
2009-04-13 11:30:00,0.89705,0.89745,0.89695,0.89735,1114600000.0
2009-04-13 11:45:00,0.89745,0.89905,0.8973,0.89765,1713100000.0
2009-04-13 12:00:00,0.89765,0.8977,0.89715,0.8972,540600000.0
2009-04-13 12:15:00,0.8972,0.8972,0.89689,0.8971,555384000.0
2009-04-13 12:30:00,0.89715,0.89735,0.8961,0.89635,1537200000.0
2009-04-13 12:45:00,0.8963,0.8976,0.8963,0.8967,1566200000.0
2009-04-13 13:00:00,0.89675,0.89715,0.8963,0.8968,1451600000.0
2009-04-13 13:15:00,0.89675,0.8969,0.8964,0.89675,1636900000.0
2009-04-13 13:30:00,0.89675,0.8975,0.89635,0.89665,1500400000.0
2009-04-13 13:45:00,0.89665,0.89685,0.8963,0.8967,1661600000.0
2009-04-13 14:00:00,0.8967,0.8991,0.89645,0.89795,4570600000.0
2009-04-13 14:15:00,0.89795,0.8992,0.8979,0.899,4284000000.0
2009-04-13 14:30:00,0.899,0.9008,0.899,0.9007,6019200000.0
2009-04-13 14:45:00,0.90075,0.9012,0.8997,0.90105,4979600001.0
2009-04-13 15:00:00,0.90105,0.90125,0.90025,0.9003,4523800005.0
2009-04-13 15:15:00,0.9003,0.90085,0.89985,0.90025,3958800000.0
2009-04-13 15:30:00,0.90025,0.9012,0.89975,0.90095,4433000000.0
2009-04-13 15:45:00,0.90095,0.90095,0.8999,0.9006,3429099999.0
2009-04-13 16:00:00,0.9006,0.90075,0.8997,0.90035,5104800000.0
2009-04-13 16:15:00,0.90035,0.901,0.89995,0.90065,4032600001.0
2009-04-13 16:30:00,0.90065,0.90085,0.90025,0.90035,2635200000.0
2009-04-13 16:45:00,0.90025,0.90105,0.89975,0.90005,5172600000.0
2009-04-13 17:00:00,0.90005,0.90055,0.8998,0.90025,3656000000.0
2009-04-13 17:15:00,0.90025,0.9009,0.89965,0.8997,4667800000.0
2009-04-13 17:30:00,0.8997,0.90205,0.89965,0.9018,5491000000.0
2009-04-13 17:45:00,0.90175,0.90185,0.90005,0.90055,4633800001.0
2009-04-13 18:00:00,0.90055,0.90065,0.89985,0.9001,2020800000.0
2009-04-13 18:15:00,0.90015,0.90045,0.89955,0.9,1747000000.0
2009-04-13 18:30:00,0.9,0.9005,0.8998,0.90035,1436400001.0
2009-04-13 18:45:00,0.90035,0.9007,0.90015,0.9006,1789400000.0
2009-04-13 19:00:00,0.9006,0.9009,0.90039,0.90075,1214600000.0
2009-04-13 19:15:00,0.90075,0.901,0.90015,0.90015,780000000.0
2009-04-13 19:30:00,0.9002,0.90035,0.89998,0.9001,994000000.0
2009-04-13 19:45:00,0.9001,0.90075,0.90005,0.9006,1047600000.0
2009-04-13 20:00:00,0.90055,0.9011,0.90005,0.9009,1898600000.0
2009-04-13 20:15:00,0.9009,0.90115,0.90035,0.90045,1720600000.0
2009-04-13 20:30:00,0.90045,0.90085,0.9003,0.9003,1617400000.0
2009-04-13 20:45:00,0.9003,0.9008,0.9003,0.90065,1500600000.0
2009-04-13 21:00:00,0.90065,0.9011,0.90039,0.90085,2070800000.0
2009-04-13 21:15:00,0.9009,0.9011,0.9004,0.90075,1548800000.0
2009-04-13 21:30:00,0.90075,0.90075,0.89985,0.90045,1902900000.0
2009-04-13 21:45:00,0.9005,0.90135,0.90015,0.9009,1741599998.0
2009-04-13 22:00:00,0.9009,0.90145,0.9006,0.90095,1668200000.0
2009-04-13 22:15:00,0.90095,0.901,0.8996,0.90005,735800000.0
2009-04-13 22:30:00,0.90005,0.90015,0.89962,0.90005,797000000.0
2009-04-13 22:45:00,0.9001,0.90055,0.89955,0.89955,1028800000.0
2009-04-13 23:00:00,0.89955,0.90025,0.899,0.9002,220500000.0
2009-04-13 23:15:00,0.9002,0.90025,0.89954,0.9001,631000000.0
2009-04-13 23:30:00,0.9001,0.90045,0.8998,0.9,849400000.0
2009-04-13 23:45:00,0.9,0.9002,0.89992,0.9,399200000.0
2009-04-14 00:00:00,0.9,0.90005,0.89935,0.90005,987200000.0
2009-04-14 00:15:00,0.90005,0.90005,0.89985,0.89995,646800000.0
2009-04-14 00:30:00,0.9,0.90035,0.89985,0.9001,1206600000.0
2009-04-14 00:45:00,0.90015,0.9002,0.89974,0.90005,1182400000.0
2009-04-14 01:00:00,0.90005,0.90025,0.89985,0.8999,1116800000.0
2009-04-14 01:15:00,0.8999,0.9002,0.89985,0.9001,1851600000.0
2009-04-14 01:30:00,0.90005,0.9002,0.8996,0.89975,1454600000.0
2009-04-14 01:45:00,0.89975,0.8999,0.8994,0.89975,1639000000.0
2009-04-14 02:00:00,0.8997,0.90015,0.8989,0.8989,3857199999.0
2009-04-14 02:15:00,0.8989,0.899,0.89795,0.89805,3592599998.0
2009-04-14 02:30:00,0.898,0.8986,0.89795,0.8983,3481400001.0
2009-04-14 02:45:00,0.8983,0.89875,0.8967,0.8973,3690000000.0
2009-04-14 03:00:00,0.8973,0.89775,0.8969,0.8971,2642599994.0
2009-04-14 03:15:00,0.8971,0.8974,0.8968,0.89685,1851799997.0
2009-04-14 03:30:00,0.8968,0.8973,0.8967,0.8969,2899999998.0
2009-04-14 03:45:00,0.8969,0.8976,0.8967,0.89725,3496800000.0
2009-04-14 04:00:00,0.89725,0.8974,0.8968,0.8969,2638000000.0
2009-04-14 04:15:00,0.8969,0.8973,0.89685,0.89705,2163400000.0
2009-04-14 04:30:00,0.89705,0.89735,0.89695,0.897,1853400000.0
2009-04-14 04:45:00,0.89705,0.89725,0.89683,0.8971,739600000.0
2009-04-14 05:00:00,0.89705,0.8976,0.89675,0.89755,1368200000.0
2009-04-14 05:15:00,0.8975,0.8975,0.8968,0.8974,1780800000.0
2009-04-14 05:30:00,0.89745,0.8978,0.8968,0.8973,1856800001.0
2009-04-14 05:45:00,0.8973,0.89755,0.8971,0.89735,1759400000.0
2009-04-14 06:00:00,0.89735,0.89785,0.8972,0.89735,1002400000.0
2009-04-14 06:15:00,0.8973,0.89745,0.89664,0.89695,1750200000.0
2009-04-14 06:30:00,0.89695,0.89695,0.8958,0.8961,1391500000.0
2009-04-14 06:45:00,0.8961,0.8962,0.8957,0.89595,1411400000.0
2009-04-14 07:00:00,0.89595,0.8961,0.89535,0.89585,3633700000.0
2009-04-14 07:15:00,0.89585,0.89715,0.89565,0.8969,3191600000.0
2009-04-14 07:30:00,0.8969,0.898,0.89645,0.8965,2919400000.0
2009-04-14 07:45:00,0.89645,0.8969,0.8959,0.8962,3206400000.0
2009-04-14 08:00:00,0.8962,0.89715,0.8962,0.89655,1684000000.0
2009-04-14 08:15:00,0.89655,0.897,0.8956,0.8961,3979000002.0
2009-04-14 08:30:00,0.89615,0.89685,0.8958,0.89645,3028200002.0
2009-04-14 08:45:00,0.89655,0.8972,0.89615,0.8968,3420184000.0
2009-04-14 09:00:00,0.89685,0.897,0.8954,0.8954,3933984004.0
2009-04-14 09:15:00,0.8954,0.89565,0.8935,0.8941,3742584000.0
2009-04-14 09:30:00,0.8941,0.89495,0.893,0.8934,4406199998.0
2009-04-14 09:45:00,0.8934,0.89405,0.89295,0.8936,3793284001.0
2009-04-14 10:00:00,0.8936,0.89525,0.8935,0.8941,3154200000.0
2009-04-14 10:15:00,0.8941,0.89495,0.8937,0.8944,3454384002.0
2009-04-14 10:30:00,0.8943,0.8945,0.89355,0.89355,3008584000.0
2009-04-14 10:45:00,0.89365,0.89365,0.89295,0.89345,3460600001.0
2009-04-14 11:00:00,0.89345,0.89385,0.8931,0.8933,2757742000.0
2009-04-14 11:15:00,0.89335,0.89385,0.8926,0.8936,4149300001.0
2009-04-14 11:30:00,0.8936,0.89365,0.89205,0.8928,4268100000.0
2009-04-14 11:45:00,0.89285,0.8933,0.89255,0.8928,3276900000.0
2009-04-14 12:00:00,0.8928,0.8929,0.89105,0.8915,4285220001.0
2009-04-14 12:15:00,0.89145,0.8917,0.8905,0.891,4889600000.0
2009-04-14 12:30:00,0.891,0.89185,0.891,0.8913,3450584000.0
2009-04-14 12:45:00,0.89135,0.8914,0.8904,0.8913,2941200000.0
2009-04-14 13:00:00,0.8913,0.89135,0.8899,0.8903,3295352000.0
2009-04-14 13:15:00,0.89025,0.89075,0.8901,0.89045,4500500003.0
2009-04-14 13:30:00,0.89045,0.8907,0.88975,0.8904,4402500000.0
2009-04-14 13:45:00,0.8904,0.8906,0.8894,0.8904,4723684001.0
2009-04-14 14:00:00,0.8903,0.892,0.89025,0.89155,3658800000.0
2009-04-14 14:15:00,0.89155,0.8919,0.8889,0.88895,5535384000.0
2009-04-14 14:30:00,0.889,0.89035,0.8887,0.8902,6621242000.0
2009-04-14 14:45:00,0.8902,0.8905,0.88955,0.8904,3952384000.0
2009-04-14 15:00:00,0.8904,0.89145,0.89035,0.89135,3111384000.0
2009-04-14 15:15:00,0.8914,0.89165,0.89015,0.8906,5699600000.0
2009-04-14 15:30:00,0.89055,0.89095,0.8905,0.89075,4301083998.0
2009-04-14 15:45:00,0.8908,0.8921,0.8902,0.8918,6510799999.0
2009-04-14 16:00:00,0.8918,0.8924,0.89145,0.89145,4524384000.0
2009-04-14 16:15:00,0.89145,0.892,0.89115,0.892,4677668001.0
2009-04-14 16:30:00,0.892,0.8923,0.89165,0.8918,4504967998.0
2009-04-14 16:45:00,0.8918,0.8918,0.8898,0.89,4610268000.0
2009-04-14 17:00:00,0.89,0.89085,0.8897,0.89085,6047183999.0
2009-04-14 17:15:00,0.89085,0.89175,0.89085,0.8911,4320699998.0
2009-04-14 17:30:00,0.89105,0.8913,0.8902,0.8903,3988800000.0
2009-04-14 17:45:00,0.89025,0.8915,0.89015,0.89055,3325600000.0
2009-04-14 18:00:00,0.89055,0.892,0.89,0.8918,3171800000.0
2009-04-14 18:15:00,0.89175,0.892,0.8909,0.8912,2956200000.0
2009-04-14 18:30:00,0.8912,0.8913,0.8903,0.8903,3146300000.0
2009-04-14 18:45:00,0.89035,0.89105,0.89,0.89055,3710500000.0
2009-04-14 19:00:00,0.89055,0.8916,0.8905,0.8913,2471900000.0
2009-04-14 19:15:00,0.8912,0.8915,0.8905,0.8907,2050800000.0
2009-04-14 19:30:00,0.8907,0.89175,0.89065,0.8916,1998200000.0
2009-04-14 19:45:00,0.8916,0.89185,0.88935,0.8895,2694900000.0
2009-04-14 20:00:00,0.88945,0.8902,0.8894,0.88995,2121700000.0
2009-04-14 20:15:00,0.88995,0.8905,0.88955,0.89045,2594700000.0
2009-04-14 20:30:00,0.8904,0.89065,0.89005,0.8901,1715000000.0
2009-04-14 20:45:00,0.8901,0.8904,0.89005,0.89015,2035000000.0
2009-04-14 21:00:00,0.8902,0.8902,0.8891,0.88925,2671200001.0
2009-04-14 21:15:00,0.88925,0.8896,0.8891,0.8894,888400000.0
2009-04-14 21:30:00,0.8894,0.8901,0.88935,0.89,1360000000.0
2009-04-14 21:45:00,0.89,0.8902,0.8897,0.89,1395684000.0
2009-04-14 22:00:00,0.88995,0.89045,0.8899,0.89015,1424599999.0
2009-04-14 22:15:00,0.89005,0.8906,0.88995,0.89025,1200100000.0
2009-04-14 22:30:00,0.89015,0.89035,0.89,0.8901,482000000.0
2009-04-14 22:45:00,0.8901,0.89025,0.88995,0.88995,410400000.0
2009-04-14 23:00:00,0.88995,0.8903,0.88985,0.89,431000000.0
2009-04-14 23:15:00,0.89,0.8905,0.88965,0.88985,513800000.0
2009-04-14 23:30:00,0.88985,0.8905,0.88935,0.89025,823200000.0
2009-04-14 23:45:00,0.89015,0.8909,0.88989,0.89015,750600000.0
2009-04-15 00:00:00,0.89015,0.8905,0.8897,0.88995,1524800000.0
2009-04-15 00:15:00,0.88995,0.89,0.8895,0.88995,616600000.0
2009-04-15 00:30:00,0.88995,0.89015,0.88963,0.89,841400000.0
2009-04-15 00:45:00,0.88967,0.89025,0.88962,0.89,1285200000.0
2009-04-15 01:00:00,0.89,0.8901,0.8895,0.88965,2274800000.0
2009-04-15 01:15:00,0.88965,0.8903,0.88955,0.88955,1586200000.0
2009-04-15 01:30:00,0.88955,0.88995,0.88945,0.8896,1488400000.0
2009-04-15 01:45:00,0.8896,0.88995,0.8895,0.88955,1121799998.0
2009-04-15 02:00:00,0.88955,0.89035,0.88955,0.8902,2717799996.0
2009-04-15 02:15:00,0.8902,0.8905,0.89005,0.8903,1993800000.0
2009-04-15 02:30:00,0.8902,0.89035,0.8898,0.89015,3631200000.0
2009-04-15 02:45:00,0.89005,0.89035,0.88965,0.8899,2839000001.0
2009-04-15 03:00:00,0.8899,0.88995,0.8879,0.88795,5523399994.0
2009-04-15 03:15:00,0.88795,0.8892,0.8879,0.88845,3338799998.0
2009-04-15 03:30:00,0.8885,0.88905,0.88795,0.88905,2831400000.0
2009-04-15 03:45:00,0.889,0.89115,0.8889,0.88925,5793099998.0
2009-04-15 04:00:00,0.8892,0.88975,0.88895,0.8895,2999800002.0
2009-04-15 04:15:00,0.8895,0.88995,0.88925,0.8897,2395800000.0
2009-04-15 04:30:00,0.8897,0.89015,0.88935,0.88985,2474399998.0
2009-04-15 04:45:00,0.88975,0.89045,0.88955,0.8898,2336800000.0
2009-04-15 05:00:00,0.8898,0.8905,0.8897,0.8902,1771600000.0
2009-04-15 05:15:00,0.89015,0.8906,0.89005,0.8904,1485600000.0
2009-04-15 05:30:00,0.8903,0.89055,0.89015,0.8902,1560000001.0
2009-04-15 05:45:00,0.89015,0.8908,0.89005,0.89025,1353600000.0
2009-04-15 06:00:00,0.8902,0.89045,0.88975,0.89015,1218500000.0
2009-04-15 06:15:00,0.89025,0.89045,0.8896,0.89025,1848500000.0
2009-04-15 06:30:00,0.8903,0.8907,0.88985,0.8905,3003400000.0
2009-04-15 06:45:00,0.8905,0.89125,0.8905,0.89085,2217000000.0
2009-04-15 07:00:00,0.891,0.891,0.89025,0.89075,2276000000.0
2009-04-15 07:15:00,0.89075,0.891,0.8901,0.8907,1335400000.0
2009-04-15 07:30:00,0.8907,0.8908,0.88995,0.8904,2160600000.0
2009-04-15 07:45:00,0.8904,0.89055,0.89015,0.89015,2053200001.0
2009-04-15 08:00:00,0.89015,0.89095,0.89015,0.89065,3632600000.0
2009-04-15 08:15:00,0.89065,0.89155,0.8904,0.8909,4233400004.0
2009-04-15 08:30:00,0.8909,0.89095,0.8901,0.89045,3999600000.0
2009-04-15 08:45:00,0.89045,0.89075,0.8896,0.8896,4161884001.0
2009-04-15 09:00:00,0.88965,0.89115,0.8896,0.891,3211399999.0
2009-04-15 09:15:00,0.891,0.8911,0.88975,0.89035,3319900003.0
2009-04-15 09:30:00,0.89035,0.89095,0.8896,0.8908,3408184000.0
2009-04-15 09:45:00,0.8908,0.8909,0.8892,0.88935,3818267999.0
2009-04-15 10:00:00,0.88935,0.88965,0.8873,0.8876,4354484001.0
2009-04-15 10:15:00,0.8876,0.88775,0.88675,0.88755,4295600002.0
2009-04-15 10:30:00,0.88755,0.88825,0.88715,0.88735,4730700002.0
2009-04-15 10:45:00,0.8874,0.8881,0.8868,0.887,5327636003.0
2009-04-15 11:00:00,0.88705,0.8874,0.88555,0.88645,5531800001.0
2009-04-15 11:15:00,0.88645,0.8878,0.88635,0.88725,5543184000.0
2009-04-15 11:30:00,0.8873,0.8886,0.8871,0.8877,4357552000.0
2009-04-15 11:45:00,0.8878,0.8883,0.8872,0.8877,4827767998.0
2009-04-15 12:00:00,0.88775,0.8882,0.88595,0.8861,6088200001.0
2009-04-15 12:15:00,0.88615,0.8865,0.8838,0.88385,4992299998.0
2009-04-15 12:30:00,0.8837,0.885,0.88315,0.885,6067836001.0
2009-04-15 12:45:00,0.885,0.88545,0.8836,0.8837,6402068001.0
2009-04-15 13:00:00,0.88365,0.885,0.88345,0.88385,4950500002.0
2009-04-15 13:15:00,0.88385,0.8841,0.88205,0.88205,4049468000.0
2009-04-15 13:30:00,0.88205,0.88335,0.8817,0.8822,6148225998.0
2009-04-15 13:45:00,0.8821,0.88275,0.8813,0.88195,5504900000.0
2009-04-15 14:00:00,0.882,0.8824,0.88075,0.882,5461110000.0
2009-04-15 14:15:00,0.88205,0.88305,0.8819,0.8827,5772383999.0
2009-04-15 14:30:00,0.8828,0.883,0.8814,0.8821,5622600002.0
2009-04-15 14:45:00,0.8821,0.8821,0.8814,0.8816,5021400001.0
2009-04-15 15:00:00,0.8816,0.88165,0.8807,0.8809,3997284000.0
2009-04-15 15:15:00,0.8809,0.88135,0.8802,0.8811,5006304000.0
2009-04-15 15:30:00,0.8811,0.88205,0.88055,0.8816,5501799997.0
2009-04-15 15:45:00,0.8816,0.88205,0.881,0.881,5594999997.0
2009-04-15 16:00:00,0.88095,0.8811,0.8794,0.87955,6378599998.0
2009-04-15 16:15:00,0.8795,0.8806,0.8791,0.8803,7821000003.0
2009-04-15 16:30:00,0.8803,0.8806,0.8798,0.8802,7085399997.0
2009-04-15 16:45:00,0.8802,0.88055,0.8794,0.87945,5847099999.0
2009-04-15 17:00:00,0.87945,0.8804,0.87945,0.8803,6352000000.0
2009-04-15 17:15:00,0.88035,0.8804,0.87865,0.8787,6734042001.0
2009-04-15 17:30:00,0.8787,0.87985,0.8787,0.8792,5455400005.0
2009-04-15 17:45:00,0.8792,0.87925,0.8786,0.87925,3965342000.0
2009-04-15 18:00:00,0.87925,0.8801,0.87905,0.87995,2493283999.0
2009-04-15 18:15:00,0.88,0.88025,0.8793,0.88015,3219600000.0
2009-04-15 18:30:00,0.88015,0.88065,0.88005,0.8801,2573600000.0
2009-04-15 18:45:00,0.8801,0.8813,0.8801,0.88105,3532200000.0
2009-04-15 19:00:00,0.88105,0.88165,0.8808,0.8812,2895400000.0
2009-04-15 19:15:00,0.8812,0.8822,0.8811,0.88185,1605600000.0
2009-04-15 19:30:00,0.8818,0.88215,0.88095,0.8815,1884900000.0
2009-04-15 19:45:00,0.8815,0.88175,0.88065,0.88125,3129184000.0
2009-04-15 20:00:00,0.88125,0.8817,0.88105,0.88135,2270300000.0
2009-04-15 20:15:00,0.8813,0.8815,0.88095,0.88115,2775400000.0
2009-04-15 20:30:00,0.8811,0.8815,0.881,0.8814,1537200000.0
2009-04-15 20:45:00,0.88135,0.88185,0.88135,0.88155,1970400000.0
2009-04-15 21:00:00,0.88155,0.8821,0.8814,0.8815,2116500000.0
2009-04-15 21:15:00,0.88155,0.88195,0.8814,0.88165,1651100000.0
2009-04-15 21:30:00,0.88155,0.88215,0.88145,0.882,2046100003.0
2009-04-15 21:45:00,0.88195,0.88245,0.88185,0.88195,1732800000.0
2009-04-15 22:00:00,0.88195,0.8821,0.88175,0.88175,809600000.0
2009-04-15 22:15:00,0.88175,0.8819,0.88165,0.8817,510000000.0
2009-04-15 22:30:00,0.8817,0.88185,0.8813,0.88165,1011100000.0
2009-04-15 22:45:00,0.88165,0.88195,0.88155,0.8817,590600000.0
2009-04-15 23:00:00,0.88175,0.8821,0.88105,0.8814,592000000.0
2009-04-15 23:15:00,0.8814,0.88185,0.881,0.8813,742000000.0
2009-04-15 23:30:00,0.8814,0.88205,0.88112,0.88185,1019100000.0
2009-04-15 23:45:00,0.88185,0.88185,0.88121,0.88135,609200000.0
2009-04-16 00:00:00,0.88135,0.88155,0.8811,0.8813,1571600000.0
2009-04-16 00:15:00,0.88146,0.88195,0.8812,0.8815,1211599998.0
2009-04-16 00:30:00,0.88155,0.88175,0.88125,0.8817,706600000.0
2009-04-16 00:45:00,0.8817,0.88185,0.88125,0.88165,1090200000.0
2009-04-16 01:00:00,0.8817,0.8817,0.88065,0.8809,2101600000.0
2009-04-16 01:15:00,0.8809,0.88155,0.88075,0.8813,1153400000.0
2009-04-16 01:30:00,0.8813,0.8817,0.8809,0.8814,1668800000.0
2009-04-16 01:45:00,0.8813,0.8815,0.88075,0.8815,1108800000.0
2009-04-16 02:00:00,0.88145,0.8816,0.8806,0.88085,2475600000.0
2009-04-16 02:15:00,0.88085,0.8811,0.8795,0.8806,4733700000.0
2009-04-16 02:30:00,0.88055,0.8811,0.88025,0.8806,2519700000.0
2009-04-16 02:45:00,0.8806,0.8813,0.8797,0.8807,3147000000.0
2009-04-16 03:00:00,0.8806,0.88075,0.8801,0.8802,1967600000.0
2009-04-16 03:15:00,0.8802,0.88045,0.87995,0.8802,2197500000.0
2009-04-16 03:30:00,0.8802,0.8804,0.8796,0.8802,1686200000.0
2009-04-16 03:45:00,0.88015,0.8808,0.88005,0.88055,2282600000.0
2009-04-16 04:00:00,0.8806,0.8809,0.87955,0.87995,2932400000.0
2009-04-16 04:15:00,0.87995,0.8808,0.8796,0.88055,2434600000.0
2009-04-16 04:30:00,0.88055,0.88095,0.87995,0.88045,2754200000.0
2009-04-16 04:45:00,0.8805,0.8814,0.88015,0.88025,1978000000.0
2009-04-16 05:00:00,0.8803,0.88115,0.88005,0.88095,1271800000.0
2009-04-16 05:15:00,0.8811,0.88135,0.88075,0.88095,1298400000.0
2009-04-16 05:30:00,0.88095,0.88105,0.88035,0.8806,1647000000.0
2009-04-16 05:45:00,0.8806,0.8812,0.88,0.8802,1150100000.0
2009-04-16 06:00:00,0.8802,0.88125,0.87975,0.88045,1724200000.0
2009-04-16 06:15:00,0.8805,0.88085,0.8801,0.8802,1168199999.0
2009-04-16 06:30:00,0.8802,0.8811,0.87995,0.88065,2611000000.0
2009-04-16 06:45:00,0.88065,0.8809,0.8802,0.8807,2762400000.0
2009-04-16 07:00:00,0.8807,0.8812,0.8799,0.8802,1527800000.0
2009-04-16 07:15:00,0.8802,0.88095,0.87985,0.88045,1840000000.0
2009-04-16 07:30:00,0.88045,0.88075,0.87985,0.88025,3832800002.0
2009-04-16 07:45:00,0.8801,0.88035,0.8796,0.8802,2885599999.0
2009-04-16 08:00:00,0.8802,0.88035,0.87925,0.8793,2861200002.0
2009-04-16 08:15:00,0.8794,0.8801,0.8792,0.87995,2929400001.0
2009-04-16 08:30:00,0.8799,0.88015,0.8794,0.88,4019600001.0
2009-04-16 08:45:00,0.88,0.8812,0.88,0.88055,3670800000.0
2009-04-16 09:00:00,0.88045,0.8817,0.8804,0.8816,4201400000.0
2009-04-16 09:15:00,0.88155,0.8826,0.8811,0.8817,4639000000.0
2009-04-16 09:30:00,0.8817,0.8817,0.8795,0.88,3901800000.0
2009-04-16 09:45:00,0.88,0.8808,0.8798,0.88035,5412000002.0
2009-04-16 10:00:00,0.88035,0.8809,0.8801,0.88025,5250400000.0
2009-04-16 10:15:00,0.8802,0.8807,0.8799,0.88025,6497500000.0
2009-04-16 10:30:00,0.88025,0.8819,0.88015,0.8814,5808900000.0
2009-04-16 10:45:00,0.8814,0.8815,0.8809,0.88115,3640300000.0
2009-04-16 11:00:00,0.881,0.88225,0.8808,0.88195,4610099999.0
2009-04-16 11:15:00,0.882,0.8829,0.88155,0.8818,6304300000.0
2009-04-16 11:30:00,0.8818,0.88365,0.88165,0.8836,7064699999.0
2009-04-16 11:45:00,0.88355,0.88395,0.883,0.8839,5391499998.0
2009-04-16 12:00:00,0.8839,0.88405,0.883,0.8836,5337100001.0
2009-04-16 12:15:00,0.88365,0.8838,0.88295,0.8832,5803300000.0
2009-04-16 12:30:00,0.8832,0.88525,0.883,0.88515,5603100001.0
2009-04-16 12:45:00,0.88515,0.8865,0.8846,0.88635,7067400001.0
2009-04-16 13:00:00,0.88645,0.8866,0.8858,0.8858,4468800000.0
2009-04-16 13:15:00,0.8858,0.8862,0.885,0.8853,3423199999.0
2009-04-16 13:30:00,0.8853,0.8855,0.8841,0.88465,4347300000.0
2009-04-16 13:45:00,0.88465,0.886,0.88455,0.8859,4155500000.0
2009-04-16 14:00:00,0.886,0.88605,0.8853,0.88555,4819600000.0
2009-04-16 14:15:00,0.88555,0.88595,0.8849,0.88545,5616700000.0
2009-04-16 14:30:00,0.88545,0.88595,0.885,0.8858,5962600001.0
2009-04-16 14:45:00,0.8858,0.8861,0.88495,0.88495,4646000002.0
2009-04-16 15:00:00,0.88495,0.886,0.88465,0.8859,5873400002.0
2009-04-16 15:15:00,0.88585,0.88655,0.88575,0.886,4608700001.0
2009-04-16 15:30:00,0.886,0.88695,0.8859,0.88665,6441100000.0
2009-04-16 15:45:00,0.8867,0.8867,0.8856,0.88565,6981399999.0
2009-04-16 16:00:00,0.88565,0.88625,0.8847,0.8857,7168200005.0
2009-04-16 16:15:00,0.8857,0.8858,0.88535,0.88555,6003300001.0
2009-04-16 16:30:00,0.8856,0.8858,0.88485,0.8852,5198099999.0
2009-04-16 16:45:00,0.8852,0.88585,0.8844,0.88445,6448800002.0
2009-04-16 17:00:00,0.88445,0.88515,0.8842,0.8844,5155099999.0
2009-04-16 17:15:00,0.8844,0.8848,0.88395,0.8848,5304000000.0
2009-04-16 17:30:00,0.8848,0.88585,0.88475,0.88525,5418000000.0
2009-04-16 17:45:00,0.88525,0.88565,0.8849,0.88515,4136200001.0
2009-04-16 18:00:00,0.88515,0.8854,0.8847,0.88475,2386700000.0
2009-04-16 18:15:00,0.88475,0.8848,0.8841,0.8845,2583700000.0
2009-04-16 18:30:00,0.8845,0.88475,0.8843,0.8846,2274400000.0
2009-04-16 18:45:00,0.8845,0.8846,0.8838,0.88445,1536799999.0
2009-04-16 19:00:00,0.88445,0.88445,0.8838,0.8838,1353500000.0
2009-04-16 19:15:00,0.88385,0.88385,0.8833,0.8836,3485800000.0
2009-04-16 19:30:00,0.8836,0.88375,0.883,0.8833,3223600000.0
2009-04-16 19:45:00,0.8833,0.8836,0.8824,0.8826,4561000000.0
2009-04-16 20:00:00,0.8826,0.88315,0.88245,0.8827,3347300001.0
2009-04-16 20:15:00,0.88275,0.88285,0.88225,0.8825,2834400000.0
2009-04-16 20:30:00,0.8825,0.883,0.88235,0.88285,2674600000.0
2009-04-16 20:45:00,0.88285,0.883,0.88225,0.88255,2860800000.0
2009-04-16 21:00:00,0.88255,0.88305,0.88245,0.88275,3181900000.0
2009-04-16 21:15:00,0.88275,0.8831,0.8825,0.88255,1367000000.0
2009-04-16 21:30:00,0.8825,0.883,0.88235,0.8825,1799300000.0
2009-04-16 21:45:00,0.8825,0.88265,0.8822,0.88235,1161600000.0
2009-04-16 22:00:00,0.88235,0.88275,0.88225,0.8827,1269600000.0
2009-04-16 22:15:00,0.8828,0.88295,0.88265,0.88285,930000000.0
2009-04-16 22:30:00,0.88295,0.88305,0.88275,0.88275,922400005.0
2009-04-16 22:45:00,0.88275,0.8833,0.8827,0.8832,938600000.0
2009-04-16 23:00:00,0.8832,0.8832,0.88227,0.8828,524000000.0
2009-04-16 23:15:00,0.88285,0.8833,0.88265,0.8828,543400000.0
2009-04-16 23:30:00,0.8829,0.8832,0.8823,0.8831,626100000.0
2009-04-16 23:45:00,0.8832,0.8833,0.88264,0.8832,612400000.0
2009-04-17 00:00:00,0.88315,0.88322,0.88264,0.8831,2556000000.0
2009-04-17 00:15:00,0.8831,0.8832,0.88238,0.8826,753999997.0
2009-04-17 00:30:00,0.8826,0.88316,0.8826,0.88295,528000000.0
2009-04-17 00:45:00,0.883,0.88325,0.88255,0.88305,1229799991.0
2009-04-17 01:00:00,0.88305,0.88325,0.88263,0.88282,1460200000.0
2009-04-17 01:15:00,0.883,0.88333,0.88265,0.88285,1308000000.0
2009-04-17 01:30:00,0.88285,0.8833,0.88265,0.8832,1454800000.0
2009-04-17 01:45:00,0.8832,0.88335,0.88295,0.88305,1678799999.0
2009-04-17 02:00:00,0.88305,0.88385,0.88295,0.88315,2279999999.0
2009-04-17 02:15:00,0.88315,0.8833,0.88245,0.88295,1273699999.0
2009-04-17 02:30:00,0.88295,0.88355,0.8827,0.8834,2041400000.0
2009-04-17 02:45:00,0.8835,0.88365,0.8824,0.88255,3898600000.0
2009-04-17 03:00:00,0.8825,0.88325,0.88245,0.8829,3509800000.0
2009-04-17 03:15:00,0.8829,0.8833,0.88255,0.8832,1670400000.0
2009-04-17 03:30:00,0.88325,0.88325,0.88245,0.88275,2260600000.0
2009-04-17 03:45:00,0.8827,0.8828,0.88225,0.88245,2839500001.0
2009-04-17 04:00:00,0.8824,0.8832,0.8823,0.88295,1443000000.0
2009-04-17 04:15:00,0.88295,0.8832,0.8817,0.88195,2784199996.0
2009-04-17 04:30:00,0.882,0.8824,0.88165,0.8819,4175400003.0
2009-04-17 04:45:00,0.8819,0.8824,0.88145,0.8815,3048599997.0
2009-04-17 05:00:00,0.88155,0.8818,0.88145,0.88155,2434999989.0
2009-04-17 05:15:00,0.8815,0.8816,0.8809,0.881,3780400034.0
2009-04-17 05:30:00,0.881,0.88175,0.88095,0.8815,2258000010.0
2009-04-17 05:45:00,0.8814,0.8816,0.88122,0.88135,1124800000.0
2009-04-17 06:00:00,0.88135,0.88175,0.88105,0.88165,3016800000.0
2009-04-17 06:15:00,0.88165,0.88185,0.8795,0.8801,5287700001.0
2009-04-17 06:30:00,0.8801,0.8805,0.87945,0.8801,3919000000.0
2009-04-17 06:45:00,0.8801,0.88055,0.8798,0.88035,2221400000.0
2009-04-17 07:00:00,0.8804,0.88075,0.87965,0.8801,3414000002.0
2009-04-17 07:15:00,0.8801,0.88075,0.8796,0.8806,1151800000.0
2009-04-17 07:30:00,0.8806,0.88185,0.88055,0.8811,3321800000.0
2009-04-17 07:45:00,0.88115,0.8825,0.88065,0.8817,3387299999.0
2009-04-17 08:00:00,0.8817,0.8847,0.8811,0.8835,5838200000.0
2009-04-17 08:15:00,0.8835,0.8842,0.88335,0.8834,3616800000.0
2009-04-17 08:30:00,0.88325,0.88415,0.88305,0.8841,3275800001.0
2009-04-17 08:45:00,0.8841,0.88475,0.88385,0.88415,3028000000.0
2009-04-17 09:00:00,0.88415,0.88435,0.88355,0.8837,5444800001.0
2009-04-17 09:15:00,0.8837,0.884,0.8827,0.88325,4332800000.0
2009-04-17 09:30:00,0.88325,0.88415,0.883,0.88395,3350300000.0
2009-04-17 09:45:00,0.8839,0.88405,0.8828,0.883,4622199998.0
2009-04-17 10:00:00,0.8831,0.8834,0.88245,0.8832,5912900000.0
2009-04-17 10:15:00,0.8832,0.8833,0.88175,0.8819,5269999999.0
2009-04-17 10:30:00,0.8819,0.88275,0.88155,0.8825,5150000001.0
2009-04-17 10:45:00,0.8825,0.88305,0.8818,0.8818,3653800002.0
2009-04-17 11:00:00,0.88185,0.88425,0.8818,0.88415,5354800000.0
2009-04-17 11:15:00,0.88415,0.8852,0.88395,0.88485,5588300000.0
2009-04-17 11:30:00,0.88485,0.886,0.8846,0.8859,4728599999.0
2009-04-17 11:45:00,0.8859,0.8861,0.88485,0.8852,4275200000.0
2009-04-17 12:00:00,0.8852,0.88545,0.8847,0.8848,3689900001.0
2009-04-17 12:15:00,0.8848,0.8851,0.8828,0.88335,4925999999.0
2009-04-17 12:30:00,0.88335,0.8838,0.88205,0.8826,7457600001.0
2009-04-17 12:45:00,0.8826,0.8833,0.8826,0.883,4662500001.0
2009-04-17 13:00:00,0.883,0.88325,0.8826,0.8828,3329900000.0
2009-04-17 13:15:00,0.8828,0.88285,0.88205,0.88215,4795300000.0
2009-04-17 13:30:00,0.8822,0.8836,0.88205,0.8835,4690800000.0
2009-04-17 13:45:00,0.8835,0.8836,0.88315,0.88355,3538600000.0
2009-04-17 14:00:00,0.88355,0.8841,0.8826,0.8826,3868600000.0
2009-04-17 14:15:00,0.8826,0.8828,0.8806,0.8807,3848400000.0
2009-04-17 14:30:00,0.8805,0.88165,0.8796,0.8796,5049700001.0
2009-04-17 14:45:00,0.8796,0.88045,0.8796,0.8799,4796500000.0
2009-04-17 15:00:00,0.8799,0.88065,0.8797,0.8804,5112000001.0
2009-04-17 15:15:00,0.8804,0.88115,0.8798,0.88095,4635800002.0
2009-04-17 15:30:00,0.88095,0.8812,0.88065,0.8808,4237100000.0
2009-04-17 15:45:00,0.8808,0.88115,0.8794,0.87955,4572800000.0
2009-04-17 16:00:00,0.87955,0.88075,0.87935,0.8807,5313300000.0
2009-04-17 16:15:00,0.8807,0.8809,0.87995,0.8803,3816800000.0
2009-04-17 16:30:00,0.8802,0.8811,0.8802,0.8807,3856200002.0
2009-04-17 16:45:00,0.8807,0.8813,0.8806,0.88105,3396600001.0
2009-04-17 17:00:00,0.88105,0.8811,0.87995,0.88045,5630700003.0
2009-04-17 17:15:00,0.88045,0.8814,0.8801,0.88025,4292000000.0
2009-04-17 17:30:00,0.88025,0.88115,0.88,0.88085,3475000000.0
2009-04-17 17:45:00,0.8808,0.8821,0.8808,0.88175,4205100000.0
2009-04-17 18:00:00,0.8817,0.8823,0.8816,0.8822,2227800000.0
2009-04-17 18:15:00,0.8822,0.8823,0.882,0.8822,920500000.0
2009-04-17 18:30:00,0.8822,0.88265,0.8819,0.8824,2365100001.0
2009-04-17 18:45:00,0.8823,0.8826,0.88185,0.8823,2745000000.0
2009-04-17 19:00:00,0.88235,0.8828,0.8822,0.8823,2249800000.0
2009-04-17 19:15:00,0.88225,0.88255,0.88205,0.8824,2291000000.0
2009-04-17 19:30:00,0.8824,0.88255,0.8815,0.882,1857800000.0
2009-04-17 19:45:00,0.882,0.8821,0.88105,0.8811,1793600000.0
2009-04-17 20:00:00,0.88115,0.88145,0.881,0.881,2022800000.0
2009-04-17 20:15:00,0.881,0.8813,0.88095,0.88115,1538200000.0
2009-04-17 20:30:00,0.8811,0.8813,0.88095,0.8812,1133200000.0
2009-04-17 20:45:00,0.8812,0.88125,0.88025,0.88065,2629500000.0
2009-04-17 21:00:00,0.8807,0.88115,0.88055,0.88095,1286600000.0
2009-04-17 21:15:00,0.8809,0.8809,0.88,0.88035,1748000000.0
2009-04-17 21:30:00,0.8804,0.88075,0.88035,0.88065,871300000.0
2009-04-17 21:45:00,0.8807,0.88125,0.8804,0.88095,1250300000.0
2009-04-17 22:00:00,0.881,0.88115,0.8806,0.88075,445000000.0
2009-04-17 22:15:00,0.88075,0.88105,0.88075,0.881,1233400000.0
2009-04-17 22:30:00,0.881,0.8813,0.88065,0.881,987000000.0
2009-04-17 22:45:00,0.881,0.88145,0.88055,0.88125,807400000.0
2009-04-19 23:00:00,0.88232,0.88233,0.88115,0.8817,384600000.0
2009-04-19 23:15:00,0.88135,0.8825,0.88118,0.88241,580600000.0
2009-04-19 23:30:00,0.88229,0.88229,0.88135,0.88195,833200000.0
2009-04-19 23:45:00,0.88195,0.88225,0.8816,0.88185,648200000.0
2009-04-20 00:00:00,0.88195,0.88205,0.88015,0.8802,1213000000.0
2009-04-20 00:15:00,0.8802,0.8808,0.8801,0.88065,878400000.0
2009-04-20 00:30:00,0.8806,0.88095,0.88035,0.8808,972799996.0
2009-04-20 00:45:00,0.8808,0.88085,0.8802,0.88075,1299400000.0
2009-04-20 01:00:00,0.8807,0.88105,0.88005,0.8805,2034000000.0
2009-04-20 01:15:00,0.8805,0.881,0.8801,0.88035,1582200000.0
2009-04-20 01:30:00,0.88035,0.88095,0.8801,0.8802,1342200000.0
2009-04-20 01:45:00,0.8802,0.88055,0.88,0.8804,1707000000.0
2009-04-20 02:00:00,0.88055,0.881,0.8803,0.8804,1335400000.0
2009-04-20 02:15:00,0.8804,0.88065,0.87995,0.8803,2420400000.0
2009-04-20 02:30:00,0.8803,0.8808,0.8794,0.88005,3892200001.0
2009-04-20 02:45:00,0.87995,0.8811,0.87985,0.8809,3935399999.0
2009-04-20 03:00:00,0.8809,0.88135,0.8804,0.88055,3225400000.0
2009-04-20 03:15:00,0.8806,0.88135,0.8805,0.88095,3240200000.0
2009-04-20 03:30:00,0.88095,0.88215,0.88095,0.8819,3562400000.0
2009-04-20 03:45:00,0.882,0.88205,0.8806,0.88085,2882000000.0
2009-04-20 04:00:00,0.8808,0.882,0.88065,0.88185,2432800000.0
2009-04-20 04:15:00,0.88185,0.8826,0.88135,0.88215,2264400000.0
2009-04-20 04:30:00,0.88235,0.8826,0.88175,0.88205,2323800000.0
2009-04-20 04:45:00,0.88205,0.88275,0.8815,0.88175,2404000000.0
2009-04-20 05:00:00,0.88175,0.88215,0.8817,0.88195,1616000004.0
2009-04-20 05:15:00,0.88195,0.88245,0.8818,0.8819,1256800000.0
2009-04-20 05:30:00,0.8819,0.8823,0.88175,0.8822,1321000000.0
2009-04-20 05:45:00,0.88215,0.8828,0.88205,0.8823,914000000.0
2009-04-20 06:00:00,0.88225,0.88225,0.8818,0.8821,798800000.0
2009-04-20 06:15:00,0.88205,0.8822,0.88195,0.88195,684000000.0
2009-04-20 06:30:00,0.88195,0.88245,0.88187,0.8823,885200000.0
2009-04-20 06:45:00,0.8823,0.88275,0.882,0.8824,2305600000.0
2009-04-20 07:00:00,0.8824,0.88275,0.88195,0.8826,1798200000.0
2009-04-20 07:15:00,0.8827,0.883,0.8823,0.8829,2188600000.0
2009-04-20 07:30:00,0.883,0.8832,0.88255,0.88255,1250400003.0
2009-04-20 07:45:00,0.8827,0.88275,0.88205,0.88215,1753000000.0
2009-04-20 08:00:00,0.88215,0.88435,0.8821,0.884,2757700001.0
2009-04-20 08:15:00,0.88395,0.88405,0.88295,0.88385,3236800000.0
2009-04-20 08:30:00,0.88385,0.8846,0.88345,0.88365,3663600000.0
2009-04-20 08:45:00,0.88365,0.88455,0.8834,0.88445,3206200000.0
2009-04-20 09:00:00,0.88445,0.8863,0.88435,0.8859,4784400000.0
2009-04-20 09:15:00,0.8859,0.8867,0.885,0.8865,4316900000.0
2009-04-20 09:30:00,0.8865,0.888,0.8864,0.8869,5080500000.0
2009-04-20 09:45:00,0.8869,0.88835,0.88665,0.8879,4996300001.0
2009-04-20 10:00:00,0.8879,0.8881,0.8873,0.88765,3818500000.0
2009-04-20 10:15:00,0.8877,0.889,0.8876,0.889,3972200000.0
2009-04-20 10:30:00,0.889,0.88905,0.88815,0.8885,3945499998.0
2009-04-20 10:45:00,0.8885,0.8904,0.8885,0.88985,5302900001.0
2009-04-20 11:00:00,0.88985,0.8899,0.8888,0.8888,5050900000.0
2009-04-20 11:15:00,0.88885,0.8907,0.8888,0.8894,4531900001.0
2009-04-20 11:30:00,0.8894,0.891,0.88905,0.89085,4848199999.0
2009-04-20 11:45:00,0.89085,0.89135,0.89025,0.8911,4635600000.0
2009-04-20 12:00:00,0.8911,0.89125,0.88975,0.89,4991700000.0
2009-04-20 12:15:00,0.89,0.89015,0.8893,0.88975,3818300000.0
2009-04-20 12:30:00,0.8898,0.8907,0.88965,0.8903,3350800000.0
2009-04-20 12:45:00,0.89035,0.89035,0.889,0.88935,4595600001.0
2009-04-20 13:00:00,0.8894,0.89025,0.8893,0.8896,3979200001.0
2009-04-20 13:15:00,0.8896,0.8897,0.889,0.8891,5060299999.0
2009-04-20 13:30:00,0.8891,0.8904,0.8891,0.89,4070699999.0
2009-04-20 13:45:00,0.89,0.8902,0.8894,0.8902,3231500001.0
2009-04-20 14:00:00,0.8902,0.8907,0.88915,0.8896,4605800001.0
2009-04-20 14:15:00,0.8896,0.8915,0.8896,0.8909,6708199998.0
2009-04-20 14:30:00,0.8909,0.891,0.89005,0.89055,4029900002.0
2009-04-20 14:45:00,0.89055,0.89135,0.89045,0.8909,5839200000.0
2009-04-20 15:00:00,0.8909,0.89105,0.8905,0.8907,3977899999.0
2009-04-20 15:15:00,0.89075,0.891,0.88925,0.88935,3850800001.0
2009-04-20 15:30:00,0.8894,0.8902,0.8889,0.8891,5739100000.0
2009-04-20 15:45:00,0.88905,0.8892,0.8877,0.8878,6358699999.0
2009-04-20 16:00:00,0.88775,0.8894,0.8877,0.8892,6963599999.0
2009-04-20 16:15:00,0.8892,0.88975,0.8887,0.88915,5861300003.0
2009-04-20 16:30:00,0.88915,0.88935,0.88805,0.8885,4904699999.0
2009-04-20 16:45:00,0.8884,0.8892,0.88795,0.8887,5146800000.0
2009-04-20 17:00:00,0.8887,0.89015,0.8884,0.88875,5699299999.0
2009-04-20 17:15:00,0.8887,0.8894,0.8887,0.8889,3670099999.0
2009-04-20 17:30:00,0.8889,0.88905,0.888,0.88865,5526300000.0
2009-04-20 17:45:00,0.88865,0.88865,0.8877,0.88785,4299699999.0
2009-04-20 18:00:00,0.88785,0.8887,0.88785,0.8881,3295200000.0
2009-04-20 18:15:00,0.8881,0.8887,0.8878,0.88845,3624500000.0
2009-04-20 18:30:00,0.88845,0.88915,0.8878,0.8886,2838700000.0
2009-04-20 18:45:00,0.88855,0.8887,0.8878,0.88865,1716400000.0
2009-04-20 19:00:00,0.8887,0.8887,0.88815,0.8883,1715800000.0
2009-04-20 19:15:00,0.8883,0.8886,0.888,0.88835,3040400000.0
2009-04-20 19:30:00,0.88835,0.8886,0.88805,0.8884,2208200000.0
2009-04-20 19:45:00,0.8884,0.88905,0.888,0.88895,2600200000.0
2009-04-20 20:00:00,0.88895,0.8895,0.88855,0.88865,2769599999.0
2009-04-20 20:15:00,0.88865,0.8887,0.88835,0.8887,1994800000.0
2009-04-20 20:30:00,0.8887,0.88915,0.8882,0.88905,2683200001.0
2009-04-20 20:45:00,0.88905,0.88905,0.8883,0.8883,1954600000.0
2009-04-20 21:00:00,0.88835,0.88925,0.8881,0.8892,2249800000.0
2009-04-20 21:15:00,0.88915,0.88955,0.8886,0.88875,2624100000.0
2009-04-20 21:30:00,0.88875,0.88875,0.8883,0.8886,1087400000.0
2009-04-20 21:45:00,0.8886,0.8893,0.8884,0.88895,1813600000.0
2009-04-20 22:00:00,0.88895,0.88915,0.88855,0.889,1048800000.0
2009-04-20 22:15:00,0.889,0.8892,0.8889,0.889,685400000.0
2009-04-20 22:30:00,0.889,0.8891,0.88865,0.889,780100000.0
2009-04-20 22:45:00,0.889,0.8891,0.8885,0.8887,1660200000.0
2009-04-20 23:00:00,0.8886,0.889,0.88825,0.8889,455600000.0
2009-04-20 23:15:00,0.88905,0.88955,0.8887,0.88895,334400000.0
2009-04-20 23:30:00,0.88885,0.8893,0.88865,0.88915,245600000.0
2009-04-20 23:45:00,0.88905,0.88919,0.88847,0.8888,468100000.0
2009-04-21 00:00:00,0.8887,0.88885,0.88824,0.8886,551000000.0
2009-04-21 00:15:00,0.8886,0.8887,0.88855,0.8886,379200000.0
2009-04-21 00:30:00,0.8886,0.88925,0.88855,0.88875,1286800000.0
2009-04-21 00:45:00,0.88875,0.8891,0.88865,0.8888,1608000000.0
2009-04-21 01:00:00,0.8888,0.88885,0.88855,0.88865,1645800000.0
2009-04-21 01:15:00,0.88846,0.88925,0.88817,0.88855,1837800000.0
2009-04-21 01:30:00,0.88855,0.889,0.88836,0.88885,1044400000.0
2009-04-21 01:45:00,0.8888,0.8915,0.8886,0.89095,2792100000.0
2009-04-21 02:00:00,0.89095,0.89105,0.88955,0.8904,2250800000.0
2009-04-21 02:15:00,0.8904,0.8906,0.88975,0.89,2420700000.0
2009-04-21 02:30:00,0.88995,0.8906,0.8895,0.8897,2116000000.0
2009-04-21 02:45:00,0.8897,0.88995,0.8892,0.88965,2531500000.0
2009-04-21 03:00:00,0.88965,0.8902,0.8886,0.889,2813000000.0
2009-04-21 03:15:00,0.88895,0.8903,0.88895,0.8896,2463800000.0
2009-04-21 03:30:00,0.8896,0.8902,0.8895,0.88985,1447000000.0
2009-04-21 03:45:00,0.88985,0.89055,0.88965,0.88975,1298600000.0
2009-04-21 04:00:00,0.8898,0.8909,0.88975,0.8905,1482200000.0
2009-04-21 04:15:00,0.89055,0.8909,0.89005,0.89015,1334400000.0
2009-04-21 04:30:00,0.8902,0.8903,0.88955,0.8899,1224000000.0
2009-04-21 04:45:00,0.8899,0.89035,0.8897,0.8899,1382600000.0
2009-04-21 05:00:00,0.8899,0.89065,0.8893,0.88955,1453600000.0
2009-04-21 05:15:00,0.88955,0.89005,0.8894,0.8898,2445600000.0
2009-04-21 05:30:00,0.8898,0.89025,0.8891,0.8896,1304400000.0
2009-04-21 05:45:00,0.88955,0.89,0.88935,0.88935,1174000000.0
2009-04-21 06:00:00,0.8893,0.88965,0.88892,0.88892,921800000.0
2009-04-21 06:15:00,0.8891,0.88965,0.88893,0.88945,863400000.0
2009-04-21 06:30:00,0.88945,0.8896,0.88835,0.8887,2611200001.0
2009-04-21 06:45:00,0.8887,0.8889,0.8884,0.8886,1368799999.0
2009-04-21 07:00:00,0.8885,0.8889,0.88845,0.88855,1743000002.0
2009-04-21 07:15:00,0.88855,0.88955,0.88855,0.8894,1027600000.0
2009-04-21 07:30:00,0.8894,0.88965,0.8886,0.889,2697100000.0
2009-04-21 07:45:00,0.889,0.88945,0.88855,0.8887,1962200002.0
2009-04-21 08:00:00,0.8887,0.8895,0.88845,0.8893,3948999999.0
2009-04-21 08:15:00,0.8893,0.88945,0.8885,0.8892,2897600000.0
2009-04-21 08:30:00,0.8891,0.88995,0.8888,0.88945,4007199999.0
2009-04-21 08:45:00,0.88955,0.89115,0.8893,0.89115,5391799999.0
2009-04-21 09:00:00,0.89115,0.8912,0.8895,0.8901,5776700000.0
2009-04-21 09:15:00,0.8901,0.8908,0.8898,0.89045,5847100000.0
2009-04-21 09:30:00,0.89045,0.89055,0.8888,0.889,6848200004.0
2009-04-21 09:45:00,0.88895,0.88965,0.88845,0.8896,4353200001.0
2009-04-21 10:00:00,0.88955,0.8896,0.88865,0.8888,4315800000.0
2009-04-21 10:15:00,0.8888,0.8897,0.8886,0.8897,4297599999.0
2009-04-21 10:30:00,0.8897,0.89,0.888,0.8884,4610000001.0
2009-04-21 10:45:00,0.8884,0.89045,0.88835,0.889,4503899999.0
2009-04-21 11:00:00,0.8891,0.8903,0.889,0.8894,5103300002.0
2009-04-21 11:15:00,0.8894,0.8896,0.8883,0.88855,4283500001.0
2009-04-21 11:30:00,0.88855,0.88945,0.8883,0.88925,5152000000.0
2009-04-21 11:45:00,0.88925,0.8895,0.88875,0.88945,3582599999.0
2009-04-21 12:00:00,0.88945,0.8899,0.8882,0.8886,4232100001.0
2009-04-21 12:15:00,0.8886,0.8897,0.8885,0.8892,4279399999.0
2009-04-21 12:30:00,0.8892,0.89005,0.88875,0.8896,5164200001.0
2009-04-21 12:45:00,0.8896,0.8905,0.8895,0.88985,6484800007.0
2009-04-21 13:00:00,0.88985,0.8909,0.88955,0.8901,4126399998.0
2009-04-21 13:15:00,0.8901,0.8901,0.8888,0.88915,4330700000.0
2009-04-21 13:30:00,0.88915,0.8899,0.8891,0.8895,6037800001.0
2009-04-21 13:45:00,0.8895,0.88985,0.88895,0.88935,3458000000.0
2009-04-21 14:00:00,0.88935,0.88965,0.88785,0.8885,4224300002.0
2009-04-21 14:15:00,0.8885,0.8889,0.88715,0.8876,4243900001.0
2009-04-21 14:30:00,0.88765,0.8877,0.88545,0.88625,5473099996.0
2009-04-21 14:45:00,0.8862,0.88675,0.886,0.8862,4722500001.0
2009-04-21 15:00:00,0.8862,0.88685,0.8859,0.8864,4574200000.0
2009-04-21 15:15:00,0.8864,0.88735,0.8864,0.88705,4422400001.0
2009-04-21 15:30:00,0.88705,0.8873,0.8858,0.8871,5798399999.0
2009-04-21 15:45:00,0.8871,0.8874,0.8863,0.88635,5110900000.0
2009-04-21 16:00:00,0.8864,0.88695,0.88585,0.8863,5253800000.0
2009-04-21 16:15:00,0.8863,0.8866,0.88595,0.8864,3791500001.0
2009-04-21 16:30:00,0.88635,0.8865,0.8856,0.88565,4619800000.0
2009-04-21 16:45:00,0.88565,0.8864,0.8853,0.88595,4211000000.0
2009-04-21 17:00:00,0.886,0.8861,0.884,0.88455,5236299999.0
2009-04-21 17:15:00,0.88455,0.8851,0.88395,0.885,6529500002.0
2009-04-21 17:30:00,0.885,0.88505,0.8842,0.88465,4264300000.0
2009-04-21 17:45:00,0.8846,0.8848,0.883,0.8832,5583000002.0
2009-04-21 18:00:00,0.88305,0.8841,0.8826,0.88375,4666000001.0
2009-04-21 18:15:00,0.8837,0.88375,0.88225,0.8827,3209000000.0
2009-04-21 18:30:00,0.8828,0.8829,0.88205,0.8825,1945300000.0
2009-04-21 18:45:00,0.88255,0.8828,0.88215,0.8823,2240000000.0
2009-04-21 19:00:00,0.8823,0.8825,0.882,0.8821,2121600000.0
2009-04-21 19:15:00,0.88205,0.8822,0.882,0.8821,1153200000.0
2009-04-21 19:30:00,0.8821,0.88285,0.8818,0.8818,1691500000.0
2009-04-21 19:45:00,0.8818,0.8826,0.88175,0.8818,2317800000.0
2009-04-21 20:00:00,0.88175,0.8822,0.8817,0.8818,2418000000.0
2009-04-21 20:15:00,0.8818,0.8825,0.8818,0.8818,2771500000.0
2009-04-21 20:30:00,0.8818,0.8821,0.8814,0.8816,2744800000.0
2009-04-21 20:45:00,0.8816,0.8821,0.8814,0.8816,2903900000.0
2009-04-21 21:00:00,0.8816,0.88205,0.8815,0.88205,2925600000.0
2009-04-21 21:15:00,0.88205,0.8826,0.8819,0.88225,2172400000.0
2009-04-21 21:30:00,0.88225,0.8826,0.88195,0.88195,1855400000.0
2009-04-21 21:45:00,0.882,0.88225,0.88175,0.88185,1514600000.0
2009-04-21 22:00:00,0.88195,0.88215,0.8818,0.88205,1004900000.0
2009-04-21 22:15:00,0.8821,0.8822,0.8817,0.88195,755599997.0
2009-04-21 22:30:00,0.88195,0.8823,0.88185,0.88205,772000000.0
2009-04-21 22:45:00,0.88205,0.88225,0.88175,0.88225,1343400000.0
2009-04-21 23:00:00,0.8818,0.88255,0.88175,0.8824,463000000.0
2009-04-21 23:15:00,0.88245,0.88255,0.8818,0.882,794100000.0
2009-04-21 23:30:00,0.8821,0.88245,0.88185,0.88197,532200000.0
2009-04-21 23:45:00,0.8822,0.88245,0.88175,0.88215,624100000.0
2009-04-22 00:00:00,0.88205,0.88225,0.88195,0.88205,1038200000.0
2009-04-22 00:15:00,0.88205,0.8821,0.88175,0.882,796000000.0
2009-04-22 00:30:00,0.88189,0.8822,0.88171,0.8821,905200000.0
2009-04-22 00:45:00,0.88185,0.8821,0.8817,0.8821,1588600000.0
2009-04-22 01:00:00,0.8821,0.88215,0.8819,0.882,1919799993.0
2009-04-22 01:15:00,0.882,0.88225,0.88165,0.8818,1844200002.0
2009-04-22 01:30:00,0.8819,0.8821,0.88161,0.8819,851000000.0
2009-04-22 01:45:00,0.8819,0.88225,0.8817,0.8818,2329900000.0
2009-04-22 02:00:00,0.8818,0.8823,0.8816,0.88175,2695600001.0
2009-04-22 02:15:00,0.8818,0.882,0.88145,0.8816,2448999994.0
2009-04-22 02:30:00,0.8816,0.8818,0.8814,0.88145,5620900032.0
2009-04-22 02:45:00,0.88145,0.8818,0.8813,0.8814,4499599999.0
2009-04-22 03:00:00,0.8814,0.8815,0.8813,0.8813,6158799928.0
2009-04-22 03:15:00,0.8813,0.8819,0.8813,0.8818,3482799994.0
2009-04-22 03:30:00,0.8818,0.88255,0.88145,0.88215,4750700007.0
2009-04-22 03:45:00,0.8822,0.8829,0.88215,0.88255,3204200000.0
2009-04-22 04:00:00,0.88255,0.8832,0.88245,0.8828,1984800000.0
2009-04-22 04:15:00,0.8828,0.88325,0.88265,0.88295,1598200000.0
2009-04-22 04:30:00,0.88295,0.88305,0.88235,0.88265,1941000000.0
2009-04-22 04:45:00,0.8827,0.883,0.8824,0.88295,1267500000.0
2009-04-22 05:00:00,0.88295,0.8833,0.88265,0.88275,1276600000.0
2009-04-22 05:15:00,0.88275,0.88295,0.8825,0.88295,867200000.0
2009-04-22 05:30:00,0.88295,0.8838,0.8826,0.88335,1948800000.0
2009-04-22 05:45:00,0.88335,0.88365,0.8828,0.8833,1353200000.0
2009-04-22 06:00:00,0.8833,0.8833,0.8829,0.88315,1431400000.0
2009-04-22 06:15:00,0.88315,0.88385,0.883,0.88375,1931500005.0
2009-04-22 06:30:00,0.88365,0.88445,0.8836,0.8841,2366000000.0
2009-04-22 06:45:00,0.8841,0.8842,0.88385,0.884,1068400000.0
2009-04-22 07:00:00,0.884,0.88415,0.88325,0.88405,2170800000.0
2009-04-22 07:15:00,0.884,0.884,0.8834,0.8835,2483900000.0
2009-04-22 07:30:00,0.88355,0.88385,0.8829,0.88355,2325200000.0
2009-04-22 07:45:00,0.88355,0.88425,0.8834,0.8837,2934800007.0
2009-04-22 08:00:00,0.8837,0.88385,0.88215,0.8827,3373400000.0
2009-04-22 08:15:00,0.8827,0.88365,0.88255,0.8828,3088599997.0
2009-04-22 08:30:00,0.88275,0.88335,0.88255,0.8827,2863199999.0
2009-04-22 08:45:00,0.8827,0.8839,0.8826,0.88335,3374500005.0
2009-04-22 09:00:00,0.88335,0.8842,0.88305,0.8837,5838300000.0
2009-04-22 09:15:00,0.88365,0.8843,0.8835,0.88385,4768599999.0
2009-04-22 09:30:00,0.8839,0.88615,0.8839,0.88615,5498600001.0
2009-04-22 09:45:00,0.8861,0.88665,0.8858,0.8866,4408399996.0
2009-04-22 10:00:00,0.88675,0.8872,0.88545,0.8858,4991900000.0
2009-04-22 10:15:00,0.8858,0.88625,0.8851,0.88565,5536500001.0
2009-04-22 10:30:00,0.88575,0.8881,0.88445,0.8877,5692999998.0
2009-04-22 10:45:00,0.8877,0.88965,0.88755,0.88935,4864300000.0
2009-04-22 11:00:00,0.88935,0.88965,0.8887,0.88895,6363600003.0
2009-04-22 11:15:00,0.88895,0.8906,0.8887,0.88935,5810800002.0
2009-04-22 11:30:00,0.8893,0.8896,0.88775,0.8879,5595199997.0
2009-04-22 11:45:00,0.88785,0.8881,0.88735,0.888,5029000000.0
2009-04-22 12:00:00,0.888,0.88815,0.8869,0.88695,4894199998.0
2009-04-22 12:15:00,0.8868,0.88695,0.88425,0.8854,5801200000.0
2009-04-22 12:30:00,0.8854,0.88625,0.88505,0.88525,5167899997.0
2009-04-22 12:45:00,0.88525,0.88545,0.88435,0.8847,3553100000.0
2009-04-22 13:00:00,0.88465,0.8854,0.8843,0.8853,3792700000.0
2009-04-22 13:15:00,0.8853,0.88555,0.88465,0.88485,3909099999.0
2009-04-22 13:30:00,0.88485,0.88555,0.8835,0.88365,4973200005.0
2009-04-22 13:45:00,0.88365,0.88475,0.8831,0.8845,6985200002.0
2009-04-22 14:00:00,0.8845,0.8888,0.8845,0.888,7314600002.0
2009-04-22 14:15:00,0.888,0.8935,0.888,0.89255,8085599995.0
2009-04-22 14:30:00,0.8926,0.89665,0.8925,0.8963,5541299999.0
2009-04-22 14:45:00,0.8963,0.89655,0.8949,0.89625,5799899996.0
2009-04-22 15:00:00,0.8964,0.89755,0.8955,0.897,6661400000.0
2009-04-22 15:15:00,0.897,0.8988,0.8967,0.8982,7312899998.0
2009-04-22 15:30:00,0.8982,0.8984,0.8958,0.89685,8676500000.0
2009-04-22 15:45:00,0.89685,0.8987,0.8968,0.89685,8269600003.0
2009-04-22 16:00:00,0.8967,0.89795,0.89645,0.8971,6834499998.0
2009-04-22 16:15:00,0.8971,0.8975,0.8959,0.8963,7425899998.0
2009-04-22 16:30:00,0.8963,0.89735,0.8961,0.8972,5534400000.0
2009-04-22 16:45:00,0.8972,0.8974,0.8949,0.8953,5916900002.0
2009-04-22 17:00:00,0.89525,0.8964,0.89475,0.89625,5980600006.0
2009-04-22 17:15:00,0.89625,0.8973,0.8961,0.89725,6503200004.0
2009-04-22 17:30:00,0.8972,0.89855,0.89705,0.89855,5413100000.0
2009-04-22 17:45:00,0.89855,0.89855,0.8975,0.8976,3459100000.0
2009-04-22 18:00:00,0.89755,0.8985,0.89755,0.8981,2782800000.0
2009-04-22 18:15:00,0.8981,0.89865,0.8978,0.89795,2546700000.0
2009-04-22 18:30:00,0.89795,0.8982,0.8975,0.8977,3773900000.0
2009-04-22 18:45:00,0.8977,0.89795,0.89725,0.8974,2638700000.0
2009-04-22 19:00:00,0.8974,0.8981,0.89715,0.8978,2357000000.0
2009-04-22 19:15:00,0.8978,0.89815,0.89755,0.89785,2055800000.0
2009-04-22 19:30:00,0.89785,0.898,0.8976,0.89775,1921000000.0
2009-04-22 19:45:00,0.89775,0.89785,0.8972,0.89755,999600000.0
2009-04-22 20:00:00,0.89755,0.89795,0.89755,0.89785,1924800000.0
2009-04-22 20:15:00,0.8978,0.89785,0.89705,0.89715,1718900000.0
2009-04-22 20:30:00,0.89735,0.8979,0.8971,0.89715,4093400005.0
2009-04-22 20:45:00,0.89715,0.89765,0.89695,0.8975,3952200002.0
2009-04-22 21:00:00,0.89745,0.89805,0.897,0.89755,2625300000.0
2009-04-22 21:15:00,0.8975,0.8976,0.8969,0.89695,3088900000.0
2009-04-22 21:30:00,0.89695,0.89745,0.8966,0.89715,2279500000.0
2009-04-22 21:45:00,0.89715,0.898,0.89705,0.8976,2395900000.0
2009-04-22 22:00:00,0.8977,0.8979,0.89735,0.89775,1013600000.0
2009-04-22 22:15:00,0.89775,0.8979,0.89745,0.89765,949400000.0
2009-04-22 22:30:00,0.8976,0.89775,0.8974,0.8976,681800000.0
2009-04-22 22:45:00,0.89765,0.8978,0.8973,0.89735,807200000.0
2009-04-22 23:00:00,0.89735,0.89795,0.89705,0.8978,536000000.0
2009-04-22 23:15:00,0.89785,0.89805,0.8976,0.89785,531300000.0
2009-04-22 23:30:00,0.89785,0.89795,0.89735,0.89765,573500000.0
2009-04-22 23:45:00,0.89765,0.8981,0.8975,0.8976,207800000.0
2009-04-23 00:00:00,0.8976,0.89795,0.89725,0.89755,1025600000.0
2009-04-23 00:15:00,0.89755,0.8977,0.89709,0.89735,910400000.0
2009-04-23 00:30:00,0.8974,0.8976,0.89707,0.8974,839200000.0
2009-04-23 00:45:00,0.8974,0.8978,0.89735,0.89755,859200000.0
2009-04-23 01:00:00,0.8975,0.8978,0.8972,0.8975,660300000.0
2009-04-23 01:15:00,0.8975,0.8979,0.89725,0.8977,1017800000.0
2009-04-23 01:30:00,0.8977,0.89795,0.8973,0.89795,980200000.0
2009-04-23 01:45:00,0.89795,0.89795,0.89685,0.89725,1098500000.0
2009-04-23 02:00:00,0.8974,0.89785,0.8968,0.8972,2346400001.0
2009-04-23 02:15:00,0.8972,0.89745,0.89685,0.89735,2380400000.0
2009-04-23 02:30:00,0.8971,0.89785,0.897,0.8978,3039000000.0
2009-04-23 02:45:00,0.89785,0.89855,0.89775,0.8982,2937700001.0
2009-04-23 03:00:00,0.8982,0.8984,0.8981,0.8982,2310200000.0
2009-04-23 03:15:00,0.8982,0.8987,0.8981,0.8986,2148600001.0
2009-04-23 03:30:00,0.8986,0.89885,0.8977,0.8981,3102299995.0
2009-04-23 03:45:00,0.8981,0.89865,0.89795,0.89805,1694900000.0
2009-04-23 04:00:00,0.898,0.89825,0.89765,0.898,1968600000.0
2009-04-23 04:15:00,0.898,0.8983,0.8977,0.898,2719700000.0
2009-04-23 04:30:00,0.898,0.8982,0.8979,0.8979,1517800000.0
2009-04-23 04:45:00,0.8979,0.8981,0.89785,0.8981,1121999999.0
2009-04-23 05:00:00,0.8981,0.8983,0.8979,0.8982,1215200000.0
2009-04-23 05:15:00,0.89815,0.8985,0.8979,0.89805,978200000.0
2009-04-23 05:30:00,0.89805,0.8986,0.89785,0.8982,1278800000.0
2009-04-23 05:45:00,0.89825,0.89855,0.89825,0.89825,1300800000.0
2009-04-23 06:00:00,0.89825,0.8984,0.89785,0.89795,2208000000.0
2009-04-23 06:15:00,0.89795,0.8985,0.89768,0.8979,1855599994.0
2009-04-23 06:30:00,0.8979,0.8984,0.89765,0.89775,2413399998.0
2009-04-23 06:45:00,0.89775,0.89805,0.8969,0.8969,2429200003.0
2009-04-23 07:00:00,0.897,0.89725,0.89545,0.8956,5383599993.0
2009-04-23 07:15:00,0.8956,0.8959,0.8952,0.8953,5975200004.0
2009-04-23 07:30:00,0.8953,0.89575,0.8928,0.89515,6762199999.0
2009-04-23 07:45:00,0.89525,0.89525,0.89285,0.8937,5426199999.0
2009-04-23 08:00:00,0.89375,0.89515,0.8937,0.8948,5381600006.0
2009-04-23 08:15:00,0.8948,0.89535,0.89445,0.89485,6291200001.0
2009-04-23 08:30:00,0.8949,0.89655,0.8947,0.8955,4969299998.0
2009-04-23 08:45:00,0.8955,0.8963,0.8955,0.89585,4242700000.0
2009-04-23 09:00:00,0.89585,0.89595,0.8931,0.89315,5088200001.0
2009-04-23 09:15:00,0.8931,0.8936,0.8927,0.89295,4498299998.0
2009-04-23 09:30:00,0.893,0.8939,0.893,0.8938,5776300000.0
2009-04-23 09:45:00,0.8938,0.8939,0.8928,0.89355,5770600001.0
2009-04-23 10:00:00,0.89355,0.8945,0.89355,0.8939,4913300004.0
2009-04-23 10:15:00,0.8939,0.8942,0.89325,0.89405,4831800001.0
2009-04-23 10:30:00,0.89405,0.895,0.89405,0.89485,4934399998.0
2009-04-23 10:45:00,0.89485,0.89565,0.8948,0.89485,4673600002.0
2009-04-23 11:00:00,0.8949,0.8967,0.8947,0.89635,5626499999.0
2009-04-23 11:15:00,0.89635,0.89665,0.89585,0.89625,4635400001.0
2009-04-23 11:30:00,0.89625,0.89795,0.89605,0.8978,6314400000.0
2009-04-23 11:45:00,0.8978,0.89815,0.89675,0.8977,5208099999.0
2009-04-23 12:00:00,0.8977,0.8986,0.8974,0.89775,5591300001.0
2009-04-23 12:15:00,0.8978,0.899,0.89765,0.89775,4613499999.0
2009-04-23 12:30:00,0.89775,0.89865,0.89745,0.8978,4671100000.0
2009-04-23 12:45:00,0.8978,0.89835,0.89765,0.898,4056100000.0
2009-04-23 13:00:00,0.898,0.89855,0.89775,0.8983,3993899999.0
2009-04-23 13:15:00,0.8983,0.8998,0.8982,0.899,3587600002.0
2009-04-23 13:30:00,0.899,0.899,0.8964,0.89695,5086399999.0
2009-04-23 13:45:00,0.8969,0.8976,0.89685,0.8974,4080899999.0
2009-04-23 14:00:00,0.8973,0.89755,0.8963,0.8968,5080399998.0
2009-04-23 14:15:00,0.8967,0.8968,0.896,0.8962,3197000003.0
2009-04-23 14:30:00,0.8962,0.89685,0.89505,0.8952,5934599999.0
2009-04-23 14:45:00,0.89525,0.8954,0.8948,0.895,5599700000.0
2009-04-23 15:00:00,0.895,0.89525,0.89445,0.89505,4953100000.0
2009-04-23 15:15:00,0.89505,0.8957,0.8945,0.8947,5818300001.0
2009-04-23 15:30:00,0.8947,0.8951,0.89455,0.89485,5807400002.0
2009-04-23 15:45:00,0.89495,0.89565,0.89475,0.8948,5641000000.0
2009-04-23 16:00:00,0.8948,0.8966,0.8948,0.8956,6924599999.0
2009-04-23 16:15:00,0.8956,0.89595,0.8945,0.895,5654400000.0
2009-04-23 16:30:00,0.895,0.89515,0.8943,0.89465,6469000002.0
2009-04-23 16:45:00,0.89465,0.89475,0.8926,0.8929,7741599997.0
2009-04-23 17:00:00,0.8929,0.89355,0.89165,0.8921,6592700001.0
2009-04-23 17:15:00,0.8921,0.8928,0.892,0.8926,5166300000.0
2009-04-23 17:30:00,0.8926,0.89325,0.89225,0.89255,4552800000.0
2009-04-23 17:45:00,0.89255,0.89255,0.8911,0.8915,4504800000.0
2009-04-23 18:00:00,0.89145,0.8926,0.89145,0.89245,2646600000.0
2009-04-23 18:15:00,0.8924,0.8928,0.89225,0.89235,2927400000.0
2009-04-23 18:30:00,0.89235,0.8936,0.892,0.89345,3035000001.0
2009-04-23 18:45:00,0.89345,0.894,0.893,0.89325,2991400000.0
2009-04-23 19:00:00,0.89325,0.8937,0.893,0.89345,2459900000.0
2009-04-23 19:15:00,0.89345,0.8935,0.8931,0.89315,1645200000.0
2009-04-23 19:30:00,0.89315,0.89315,0.892,0.8922,3577200001.0
2009-04-23 19:45:00,0.8922,0.8924,0.8919,0.89195,2306900000.0
2009-04-23 20:00:00,0.89195,0.8923,0.8918,0.8918,1605400000.0
2009-04-23 20:15:00,0.8918,0.89205,0.8913,0.8915,2535000000.0
2009-04-23 20:30:00,0.8915,0.8922,0.8914,0.89205,2760400000.0
2009-04-23 20:45:00,0.8921,0.89275,0.8921,0.8925,4421600000.0
2009-04-23 21:00:00,0.8925,0.89315,0.8924,0.89275,3690600000.0
2009-04-23 21:15:00,0.8927,0.893,0.89215,0.89225,1927800000.0
2009-04-23 21:30:00,0.89225,0.893,0.8915,0.89225,3889900000.0
2009-04-23 21:45:00,0.89225,0.8929,0.8919,0.8924,4084800004.0
2009-04-23 22:00:00,0.89235,0.8931,0.89215,0.8922,2635800000.0
2009-04-23 22:15:00,0.8922,0.8927,0.8922,0.89265,736400000.0
2009-04-23 22:30:00,0.8927,0.89305,0.89245,0.8926,1052800000.0
2009-04-23 22:45:00,0.8926,0.89295,0.8925,0.8927,1049200000.0
2009-04-23 23:00:00,0.89265,0.89325,0.8926,0.8927,448300000.0
2009-04-23 23:15:00,0.8927,0.89305,0.89235,0.89285,398300000.0
2009-04-23 23:30:00,0.89285,0.8932,0.8925,0.8929,473200000.0
2009-04-23 23:45:00,0.8929,0.89305,0.89235,0.8928,813400000.0
2009-04-24 00:00:00,0.89285,0.89285,0.8924,0.89265,381600000.0
2009-04-24 00:15:00,0.89265,0.8929,0.89245,0.89255,1600200000.0
2009-04-24 00:30:00,0.89255,0.8931,0.8924,0.89265,1982200000.0
2009-04-24 00:45:00,0.89265,0.89305,0.89218,0.89275,1110800000.0
2009-04-24 01:00:00,0.8928,0.8931,0.89245,0.8931,975400000.0
2009-04-24 01:15:00,0.893,0.89315,0.89251,0.8929,1232000000.0
2009-04-24 01:30:00,0.89295,0.8941,0.89275,0.89395,1825000000.0
2009-04-24 01:45:00,0.89395,0.89455,0.89375,0.89425,2101000000.0
2009-04-24 02:00:00,0.89425,0.8946,0.89355,0.8942,2301000000.0
2009-04-24 02:15:00,0.8942,0.89515,0.8942,0.89465,3203900000.0
2009-04-24 02:30:00,0.89465,0.8951,0.8946,0.89485,1223600000.0
2009-04-24 02:45:00,0.8949,0.89575,0.89485,0.8956,2365100000.0
2009-04-24 03:00:00,0.89555,0.8965,0.8954,0.8959,3096900001.0
2009-04-24 03:15:00,0.8959,0.89625,0.8957,0.89605,1641600000.0
2009-04-24 03:30:00,0.89605,0.89635,0.896,0.896,1443700000.0
2009-04-24 03:45:00,0.8961,0.89635,0.8958,0.89615,1739200000.0
2009-04-24 04:00:00,0.89615,0.8962,0.89595,0.896,1585200000.0
2009-04-24 04:15:00,0.896,0.89675,0.8958,0.8961,3574599998.0
2009-04-24 04:30:00,0.8961,0.8963,0.8955,0.8961,2024600000.0
2009-04-24 04:45:00,0.8961,0.89655,0.8958,0.8963,1876600000.0
2009-04-24 05:00:00,0.89635,0.8964,0.89575,0.8962,3041400000.0
2009-04-24 05:15:00,0.89625,0.8963,0.8956,0.89605,1609800000.0
2009-04-24 05:30:00,0.89605,0.89635,0.8956,0.8962,1738000000.0
2009-04-24 05:45:00,0.8962,0.8966,0.896,0.89615,1132600000.0
2009-04-24 06:00:00,0.89615,0.89705,0.8957,0.89685,1628399999.0
2009-04-24 06:15:00,0.89685,0.8974,0.8968,0.89735,2251200000.0
2009-04-24 06:30:00,0.89735,0.89775,0.8972,0.8975,2453800000.0
2009-04-24 06:45:00,0.8975,0.8976,0.8964,0.89675,1118400000.0
2009-04-24 07:00:00,0.89675,0.8976,0.89655,0.8973,1895300000.0
2009-04-24 07:15:00,0.8973,0.8975,0.8969,0.89745,2517700000.0
2009-04-24 07:30:00,0.8975,0.89845,0.8971,0.89815,2713800000.0
2009-04-24 07:45:00,0.89805,0.8986,0.8973,0.8986,2505699999.0
2009-04-24 08:00:00,0.8986,0.89915,0.8977,0.89785,3946700008.0
2009-04-24 08:15:00,0.89785,0.8982,0.89685,0.89795,3081100000.0
2009-04-24 08:30:00,0.89795,0.89795,0.89705,0.8972,2866700000.0
2009-04-24 08:45:00,0.8972,0.899,0.89715,0.8989,4045499998.0
2009-04-24 09:00:00,0.89895,0.9017,0.8987,0.9017,4715800001.0
2009-04-24 09:15:00,0.9017,0.9021,0.9011,0.9018,4992000001.0
2009-04-24 09:30:00,0.9018,0.9028,0.90125,0.9026,4354600001.0
2009-04-24 09:45:00,0.9026,0.90275,0.9019,0.9023,3353200002.0
2009-04-24 10:00:00,0.90235,0.90445,0.90225,0.9033,4663000000.0
2009-04-24 10:15:00,0.9034,0.90475,0.90285,0.9045,5072900000.0
2009-04-24 10:30:00,0.9045,0.9076,0.90435,0.90525,6787799999.0
2009-04-24 10:45:00,0.90525,0.9062,0.9047,0.9059,4462000000.0
2009-04-24 11:00:00,0.9059,0.90605,0.9041,0.9045,4213600000.0
2009-04-24 11:15:00,0.9045,0.9057,0.9042,0.90555,3040500001.0
2009-04-24 11:30:00,0.90555,0.9056,0.90235,0.90345,4511900000.0
2009-04-24 11:45:00,0.9035,0.9058,0.9031,0.90505,3196700001.0
2009-04-24 12:00:00,0.90505,0.9053,0.9046,0.90495,2173599999.0
2009-04-24 12:15:00,0.90495,0.90615,0.9049,0.9058,2149200000.0
2009-04-24 12:30:00,0.90575,0.90665,0.90535,0.9057,4415100002.0
2009-04-24 12:45:00,0.9057,0.9063,0.90565,0.9062,2368600000.0
2009-04-24 13:00:00,0.9062,0.9072,0.9056,0.90665,4232099999.0
2009-04-24 13:15:00,0.90675,0.90725,0.9062,0.90645,3946100000.0
2009-04-24 13:30:00,0.90645,0.9072,0.9057,0.90685,4117400001.0
2009-04-24 13:45:00,0.9069,0.9081,0.90675,0.9075,4252800000.0
2009-04-24 14:00:00,0.9075,0.9081,0.9053,0.9059,5824300000.0
2009-04-24 14:15:00,0.9059,0.9067,0.90535,0.9055,4347500001.0
2009-04-24 14:30:00,0.9055,0.9056,0.90315,0.9035,6669400000.0
2009-04-24 14:45:00,0.9035,0.90365,0.90045,0.90205,7387599999.0
2009-04-24 15:00:00,0.902,0.90265,0.9001,0.9004,6304199998.0
2009-04-24 15:15:00,0.9004,0.90215,0.90015,0.90165,7208100003.0
2009-04-24 15:30:00,0.90165,0.9019,0.9,0.9006,7299300005.0
2009-04-24 15:45:00,0.9006,0.90085,0.899,0.89915,6703299999.0
2009-04-24 16:00:00,0.89915,0.8999,0.89815,0.89985,6497000003.0
2009-04-24 16:15:00,0.89985,0.90195,0.8996,0.9011,6395500000.0
2009-04-24 16:30:00,0.9011,0.9014,0.9009,0.90115,4909700002.0
2009-04-24 16:45:00,0.90115,0.9014,0.9004,0.90045,3578700001.0
2009-04-24 17:00:00,0.9004,0.90185,0.9004,0.90175,5043699999.0
2009-04-24 17:15:00,0.90175,0.90185,0.90095,0.90145,6265800003.0
2009-04-24 17:30:00,0.9014,0.9025,0.9014,0.9022,4641099998.0
2009-04-24 17:45:00,0.9022,0.90335,0.9019,0.9033,4693200000.0
2009-04-24 18:00:00,0.9033,0.9038,0.90295,0.9031,3129700000.0
2009-04-24 18:15:00,0.9031,0.90345,0.90265,0.90345,2591599998.0
2009-04-24 18:30:00,0.90335,0.90375,0.903,0.9035,2273800000.0
2009-04-24 18:45:00,0.9035,0.9037,0.9025,0.9028,4448199998.0
2009-04-24 19:00:00,0.90285,0.90305,0.9026,0.9027,2308400000.0
2009-04-24 19:15:00,0.9027,0.9034,0.9027,0.90335,1515200000.0
2009-04-24 19:30:00,0.90335,0.9041,0.9032,0.9032,1108600000.0
2009-04-24 19:45:00,0.9032,0.90345,0.9028,0.9031,1133400000.0
2009-04-24 20:00:00,0.90305,0.90355,0.90255,0.9034,4372200002.0
2009-04-24 20:15:00,0.9034,0.90405,0.9029,0.90405,4395900000.0
2009-04-24 20:30:00,0.90405,0.90405,0.903,0.90365,3697600000.0
2009-04-24 20:45:00,0.90365,0.90365,0.90265,0.9029,2573200000.0
2009-04-24 21:00:00,0.9029,0.9031,0.9027,0.90275,1463000000.0
2009-04-24 21:15:00,0.90275,0.9029,0.90211,0.90225,955400000.0
2009-04-24 21:30:00,0.9026,0.90335,0.90226,0.9031,1264600000.0
2009-04-24 21:45:00,0.9031,0.90375,0.90275,0.9033,2413200000.0
2009-04-24 22:00:00,0.9033,0.9036,0.903,0.90315,1636600000.0
2009-04-24 22:15:00,0.90315,0.90335,0.9022,0.90225,738000001.0
2009-04-24 22:30:00,0.9022,0.90305,0.9022,0.90265,890200000.0
2009-04-24 22:45:00,0.9028,0.90345,0.902,0.90205,1160200000.0
2009-04-26 23:00:00,0.90253,0.90268,0.90175,0.90245,300400000.0
2009-04-26 23:15:00,0.90245,0.90275,0.90175,0.90239,463500000.0
2009-04-26 23:30:00,0.90245,0.90292,0.90206,0.90255,740000000.0
2009-04-26 23:45:00,0.9025,0.90307,0.90243,0.90275,598100000.0
2009-04-27 00:00:00,0.90265,0.9029,0.9023,0.9025,1194600000.0
2009-04-27 00:15:00,0.9025,0.90265,0.90175,0.9021,1078000000.0
2009-04-27 00:30:00,0.9021,0.90245,0.90145,0.90195,1683800000.0
2009-04-27 00:45:00,0.90195,0.90255,0.90155,0.9022,1017600000.0
2009-04-27 01:00:00,0.90215,0.90255,0.90195,0.90205,655800000.0
2009-04-27 01:15:00,0.90205,0.90245,0.90165,0.90165,1015200000.0
2009-04-27 01:30:00,0.9017,0.90245,0.9017,0.90235,1099600000.0
2009-04-27 01:45:00,0.90235,0.9033,0.9023,0.9025,1799000000.0
2009-04-27 02:00:00,0.9025,0.9035,0.9021,0.9024,2951400000.0
2009-04-27 02:15:00,0.9023,0.90275,0.90175,0.9018,3102500000.0
2009-04-27 02:30:00,0.9018,0.9026,0.90175,0.90225,2183800000.0
2009-04-27 02:45:00,0.9022,0.90225,0.90185,0.9022,2177400000.0
2009-04-27 03:00:00,0.9022,0.90225,0.90185,0.902,1484900000.0
2009-04-27 03:15:00,0.902,0.90245,0.90185,0.90245,2240000000.0
2009-04-27 03:30:00,0.90245,0.9027,0.90205,0.90215,1107000000.0
2009-04-27 03:45:00,0.9022,0.9026,0.90195,0.90225,1900600000.0
2009-04-27 04:00:00,0.90225,0.90225,0.9017,0.90185,2644000001.0
2009-04-27 04:15:00,0.9019,0.9024,0.90165,0.9018,2729000000.0
2009-04-27 04:30:00,0.9018,0.90195,0.90155,0.9017,1033400000.0
2009-04-27 04:45:00,0.9017,0.902,0.9016,0.90165,1071800000.0
2009-04-27 05:00:00,0.90165,0.9021,0.9015,0.9017,1270600000.0
2009-04-27 05:15:00,0.9017,0.90185,0.9015,0.9017,897400000.0
2009-04-27 05:30:00,0.9017,0.902,0.90165,0.9018,1794000000.0
2009-04-27 05:45:00,0.9018,0.90255,0.90145,0.9019,3077700000.0
2009-04-27 06:00:00,0.90195,0.90225,0.90155,0.9019,1241800000.0
2009-04-27 06:15:00,0.90185,0.9025,0.9016,0.90225,2375800000.0
2009-04-27 06:30:00,0.90225,0.90245,0.9016,0.9018,1661900000.0
2009-04-27 06:45:00,0.90175,0.90195,0.90135,0.90145,829800000.0
2009-04-27 07:00:00,0.90145,0.90155,0.90105,0.90115,1672400011.0
2009-04-27 07:15:00,0.90115,0.9016,0.90105,0.90125,2186400000.0
2009-04-27 07:30:00,0.9013,0.9019,0.90105,0.9017,2116599989.0
2009-04-27 07:45:00,0.9017,0.9023,0.90115,0.9017,3202100001.0
2009-04-27 08:00:00,0.9017,0.90255,0.9015,0.9022,4066199997.0
2009-04-27 08:15:00,0.90225,0.9025,0.9016,0.90215,2234300000.0
2009-04-27 08:30:00,0.90215,0.9041,0.9021,0.90345,3362500000.0
2009-04-27 08:45:00,0.9034,0.90395,0.90295,0.9039,3589400000.0
2009-04-27 09:00:00,0.9039,0.9045,0.90335,0.90365,4776200000.0
2009-04-27 09:15:00,0.9037,0.90385,0.90225,0.90285,4594700000.0
2009-04-27 09:30:00,0.9029,0.9032,0.9023,0.9032,3534500000.0
2009-04-27 09:45:00,0.9032,0.9043,0.9031,0.9043,3175500000.0
2009-04-27 10:00:00,0.90435,0.90535,0.9041,0.9051,4640800000.0
2009-04-27 10:15:00,0.90515,0.9055,0.9046,0.905,4281400000.0
2009-04-27 10:30:00,0.905,0.90515,0.90295,0.90295,4498100000.0
2009-04-27 10:45:00,0.903,0.9049,0.903,0.9042,3391299999.0
2009-04-27 11:00:00,0.9043,0.90485,0.9039,0.90475,4977400000.0
2009-04-27 11:15:00,0.9047,0.9048,0.90395,0.9041,3676100001.0
2009-04-27 11:30:00,0.9041,0.9047,0.9036,0.9045,3379100000.0
2009-04-27 11:45:00,0.90445,0.9045,0.90275,0.9028,5938499998.0
2009-04-27 12:00:00,0.9028,0.9031,0.902,0.902,4554100001.0
2009-04-27 12:15:00,0.9021,0.90245,0.90145,0.90155,2877400001.0
2009-04-27 12:30:00,0.90155,0.90215,0.90115,0.9014,4236799999.0
2009-04-27 12:45:00,0.9013,0.9014,0.90055,0.9008,5404000001.0
2009-04-27 13:00:00,0.9009,0.90135,0.90055,0.901,4060000001.0
2009-04-27 13:15:00,0.901,0.90265,0.901,0.90255,3330200001.0
2009-04-27 13:30:00,0.90255,0.90265,0.9018,0.9018,2890600000.0
2009-04-27 13:45:00,0.90185,0.9019,0.901,0.9011,2621600000.0
2009-04-27 14:00:00,0.9011,0.90135,0.90045,0.90065,5068599999.0
2009-04-27 14:15:00,0.9007,0.9008,0.89965,0.8997,5860900000.0
2009-04-27 14:30:00,0.8997,0.89975,0.8974,0.898,5120099996.0
2009-04-27 14:45:00,0.89805,0.89835,0.89675,0.8983,5665199997.0
2009-04-27 15:00:00,0.89825,0.8984,0.89665,0.89695,4421000001.0
2009-04-27 15:15:00,0.897,0.89785,0.8969,0.8977,4119599999.0
2009-04-27 15:30:00,0.89765,0.8984,0.8976,0.898,4313600003.0
2009-04-27 15:45:00,0.89805,0.8987,0.89745,0.8975,8824800003.0
2009-04-27 16:00:00,0.8975,0.8983,0.8968,0.8983,5593000001.0
2009-04-27 16:15:00,0.89825,0.8984,0.897,0.89825,8158300001.0
2009-04-27 16:30:00,0.89825,0.89845,0.8965,0.89655,8839100002.0
2009-04-27 16:45:00,0.89655,0.89665,0.895,0.89525,6992699999.0
2009-04-27 17:00:00,0.89525,0.89595,0.89505,0.89525,6028800000.0
2009-04-27 17:15:00,0.89525,0.89545,0.894,0.8947,4759100002.0
2009-04-27 17:30:00,0.8947,0.8947,0.8934,0.8941,5256499998.0
2009-04-27 17:45:00,0.89415,0.8951,0.894,0.8949,4658400000.0
2009-04-27 18:00:00,0.8949,0.89565,0.8948,0.8954,4012300000.0
2009-04-27 18:15:00,0.8954,0.89555,0.8949,0.895,4459000000.0
2009-04-27 18:30:00,0.89505,0.89515,0.89405,0.89485,3577000000.0
2009-04-27 18:45:00,0.8949,0.89495,0.8943,0.8943,2564200000.0
2009-04-27 19:00:00,0.8943,0.89435,0.89005,0.89105,6077994091.0
2009-04-27 19:15:00,0.891,0.8913,0.8882,0.8887,4618600003.0
2009-04-27 19:30:00,0.8887,0.89005,0.88815,0.88905,4409000000.0
2009-04-27 19:45:00,0.88905,0.8901,0.8887,0.89,4721900000.0
2009-04-27 20:00:00,0.89,0.89085,0.88965,0.89085,2081700002.0
2009-04-27 20:15:00,0.89085,0.891,0.8903,0.89055,2715800000.0
2009-04-27 20:30:00,0.8905,0.89065,0.8896,0.88965,1885400000.0
2009-04-27 20:45:00,0.8897,0.89015,0.8896,0.88965,2109800000.0
2009-04-27 21:00:00,0.88965,0.8899,0.8891,0.88965,1335400000.0
2009-04-27 21:15:00,0.88975,0.8904,0.88955,0.8903,1258800000.0
2009-04-27 21:30:00,0.8903,0.8906,0.88985,0.89,1291800000.0
2009-04-27 21:45:00,0.89,0.8905,0.88975,0.89005,1964800000.0
2009-04-27 22:00:00,0.8901,0.8903,0.88965,0.89025,673000000.0
2009-04-27 22:15:00,0.89025,0.8903,0.88925,0.8898,1829800000.0
2009-04-27 22:30:00,0.8898,0.89005,0.8896,0.8897,1514199998.0
2009-04-27 22:45:00,0.8897,0.8902,0.88945,0.88985,1782400000.0
2009-04-27 23:00:00,0.8897,0.89025,0.88877,0.88995,636800000.0
2009-04-27 23:15:00,0.89,0.89045,0.88975,0.88995,664400000.0
2009-04-27 23:30:00,0.89005,0.89045,0.88955,0.89016,518200000.0
2009-04-27 23:45:00,0.89025,0.89045,0.8899,0.89,962800000.0
2009-04-28 00:00:00,0.89,0.89025,0.88954,0.88954,944600001.0
2009-04-28 00:15:00,0.88957,0.8905,0.88947,0.88978,853199999.0
2009-04-28 00:30:00,0.89015,0.8906,0.88972,0.88985,2266400008.0
2009-04-28 00:45:00,0.8901,0.8907,0.8899,0.8904,1230999999.0
2009-04-28 01:00:00,0.8904,0.89115,0.89015,0.8905,1635400000.0
2009-04-28 01:15:00,0.89045,0.89075,0.8902,0.89055,1225200000.0
2009-04-28 01:30:00,0.89055,0.8907,0.8901,0.8905,1859200000.0
2009-04-28 01:45:00,0.89045,0.891,0.8899,0.89055,2054800001.0
2009-04-28 02:00:00,0.89055,0.89115,0.89055,0.8906,3502600001.0
2009-04-28 02:15:00,0.89075,0.89115,0.8905,0.89065,3461799999.0
2009-04-28 02:30:00,0.89065,0.8909,0.8903,0.8908,2526600005.0
2009-04-28 02:45:00,0.8908,0.89135,0.89075,0.89115,2430200001.0
2009-04-28 03:00:00,0.89115,0.8913,0.8907,0.89125,2115400000.0
2009-04-28 03:15:00,0.8912,0.89165,0.8911,0.8914,2063400000.0
2009-04-28 03:30:00,0.8914,0.8917,0.8913,0.8915,845600000.0
2009-04-28 03:45:00,0.8915,0.8918,0.8906,0.8915,1465400000.0
2009-04-28 04:00:00,0.8914,0.8918,0.8911,0.8914,1274700000.0
2009-04-28 04:15:00,0.8914,0.89195,0.8913,0.8917,1033700000.0
2009-04-28 04:30:00,0.8917,0.892,0.89135,0.892,2545200000.0
2009-04-28 04:45:00,0.892,0.89215,0.8915,0.8916,1676600000.0
2009-04-28 05:00:00,0.8916,0.89195,0.89155,0.89195,1585000000.0
2009-04-28 05:15:00,0.89195,0.89215,0.8914,0.8918,1957600000.0
2009-04-28 05:30:00,0.8918,0.8919,0.8911,0.8915,2224600000.0
2009-04-28 05:45:00,0.8915,0.8918,0.8912,0.89135,1145800000.0
2009-04-28 06:00:00,0.89135,0.89175,0.891,0.8913,2995200000.0
2009-04-28 06:15:00,0.8913,0.8926,0.891,0.89225,4201200001.0
2009-04-28 06:30:00,0.89235,0.8926,0.8915,0.89215,2316200001.0
2009-04-28 06:45:00,0.89215,0.8922,0.8914,0.89185,3452400000.0
2009-04-28 07:00:00,0.89185,0.89205,0.8911,0.8918,2707600000.0
2009-04-28 07:15:00,0.89175,0.8924,0.89135,0.89235,3107800000.0
2009-04-28 07:30:00,0.89235,0.89345,0.892,0.8933,3408800000.0
2009-04-28 07:45:00,0.89345,0.8943,0.8932,0.8938,2747800000.0
2009-04-28 08:00:00,0.8938,0.89425,0.89305,0.8942,2365599999.0
2009-04-28 08:15:00,0.8942,0.8942,0.8932,0.8937,3016700000.0
2009-04-28 08:30:00,0.8937,0.8954,0.8937,0.8948,4466600000.0
2009-04-28 08:45:00,0.8948,0.8952,0.89385,0.8944,4098699999.0
2009-04-28 09:00:00,0.8944,0.89615,0.894,0.89565,4468800000.0
2009-04-28 09:15:00,0.89565,0.896,0.8944,0.89445,4826500000.0
2009-04-28 09:30:00,0.89445,0.8966,0.89435,0.8966,5149499999.0
2009-04-28 09:45:00,0.89665,0.89695,0.89525,0.8955,5113499999.0
2009-04-28 10:00:00,0.8955,0.89595,0.89425,0.89445,5169500001.0
2009-04-28 10:15:00,0.89445,0.89575,0.89405,0.89425,4005300000.0
2009-04-28 10:30:00,0.89425,0.89475,0.894,0.89445,3797800000.0
2009-04-28 10:45:00,0.8944,0.8944,0.8931,0.8931,4795300001.0
2009-04-28 11:00:00,0.8931,0.89385,0.89275,0.8938,4875199999.0
2009-04-28 11:15:00,0.8938,0.8955,0.8938,0.8948,4592300000.0
2009-04-28 11:30:00,0.89475,0.89515,0.89415,0.8942,5422499998.0
2009-04-28 11:45:00,0.8942,0.89515,0.8936,0.89365,4531700000.0
2009-04-28 12:00:00,0.89355,0.8937,0.89195,0.89225,6832599999.0
2009-04-28 12:15:00,0.8923,0.8925,0.8911,0.8913,6699200002.0
2009-04-28 12:30:00,0.89125,0.8916,0.89065,0.8915,6856100003.0
2009-04-28 12:45:00,0.8915,0.8923,0.89125,0.89195,3249599999.0
2009-04-28 13:00:00,0.89195,0.89215,0.891,0.89155,4606000000.0
2009-04-28 13:15:00,0.89155,0.8917,0.8904,0.8905,3562700000.0
2009-04-28 13:30:00,0.8905,0.89085,0.8898,0.8903,6150199999.0
2009-04-28 13:45:00,0.89035,0.8905,0.88875,0.88965,7682200003.0
2009-04-28 14:00:00,0.8896,0.8905,0.88955,0.89025,4564899998.0
2009-04-28 14:15:00,0.89025,0.8903,0.88895,0.88985,5759800002.0
2009-04-28 14:30:00,0.8899,0.8899,0.88855,0.88905,5828200000.0
2009-04-28 14:45:00,0.889,0.8891,0.88815,0.8885,5914300000.0
2009-04-28 15:00:00,0.8885,0.8902,0.8885,0.8899,6513100002.0
2009-04-28 15:15:00,0.8899,0.89035,0.8897,0.8903,4834600000.0
2009-04-28 15:30:00,0.89025,0.8904,0.8895,0.8899,4594700002.0
2009-04-28 15:45:00,0.88985,0.89055,0.8898,0.8903,6015600002.0
2009-04-28 16:00:00,0.89025,0.89075,0.88975,0.8905,6825600004.0
2009-04-28 16:15:00,0.89045,0.89085,0.88975,0.8899,5691800008.0
2009-04-28 16:30:00,0.8899,0.89185,0.8899,0.8918,5725299996.0
2009-04-28 16:45:00,0.8918,0.89235,0.8913,0.8921,6615399999.0
2009-04-28 17:00:00,0.89225,0.89415,0.8918,0.8939,7102099999.0
2009-04-28 17:15:00,0.894,0.89455,0.8935,0.8935,4425000000.0
2009-04-28 17:30:00,0.8935,0.8939,0.89275,0.89335,4879000000.0
2009-04-28 17:45:00,0.89335,0.8942,0.8932,0.89415,4834200004.0
2009-04-28 18:00:00,0.89415,0.89605,0.894,0.8957,3478800003.0
2009-04-28 18:15:00,0.8957,0.8959,0.8952,0.8956,2468300000.0
2009-04-28 18:30:00,0.89555,0.89645,0.8952,0.8952,3577200000.0
2009-04-28 18:45:00,0.8952,0.89695,0.8952,0.8968,2572800000.0
2009-04-28 19:00:00,0.8968,0.8974,0.8965,0.89725,1719400000.0
2009-04-28 19:15:00,0.8973,0.89805,0.89715,0.8975,2508600000.0
2009-04-28 19:30:00,0.89745,0.89805,0.89735,0.8979,2642699997.0
2009-04-28 19:45:00,0.8979,0.89855,0.89735,0.89855,3048600000.0
2009-04-28 20:00:00,0.89855,0.8987,0.89795,0.898,1015800000.0
2009-04-28 20:15:00,0.898,0.89895,0.89775,0.8988,1589100000.0
2009-04-28 20:30:00,0.89875,0.8989,0.8983,0.89875,2498600000.0
2009-04-28 20:45:00,0.8988,0.8993,0.89825,0.89905,1457800000.0
2009-04-28 21:00:00,0.8991,0.89935,0.89875,0.8988,1691700000.0
2009-04-28 21:15:00,0.8988,0.89925,0.8985,0.8989,916100000.0
2009-04-28 21:30:00,0.8988,0.8992,0.89855,0.89915,1199000000.0
2009-04-28 21:45:00,0.89915,0.89915,0.8984,0.89855,725010000.0
2009-04-28 22:00:00,0.8985,0.8986,0.89815,0.8983,474200000.0
2009-04-28 22:15:00,0.8983,0.8988,0.8982,0.8985,782400000.0
2009-04-28 22:30:00,0.8985,0.8986,0.89825,0.89855,850700000.0
2009-04-28 22:45:00,0.8986,0.8986,0.8983,0.89835,500600000.0
2009-04-28 23:00:00,0.8983,0.89855,0.89783,0.89813,727800000.0
2009-04-28 23:15:00,0.8983,0.8986,0.89796,0.8984,488200000.0
2009-04-28 23:30:00,0.8984,0.89925,0.89775,0.8981,477300000.0
2009-04-28 23:45:00,0.89815,0.89815,0.89756,0.89785,236800000.0
2009-04-29 00:00:00,0.89775,0.89855,0.89742,0.8976,634000000.0
2009-04-29 00:15:00,0.89765,0.89825,0.8975,0.89775,1082800000.0
2009-04-29 00:30:00,0.8978,0.89785,0.89732,0.89742,758400000.0
2009-04-29 00:45:00,0.8976,0.8982,0.89695,0.89745,682800000.0
2009-04-29 01:00:00,0.8975,0.89795,0.8973,0.8974,231200000.0
2009-04-29 01:15:00,0.89745,0.89745,0.89694,0.89715,583400000.0
2009-04-29 01:30:00,0.8972,0.8977,0.89676,0.89698,1500400000.0
2009-04-29 01:45:00,0.89674,0.89717,0.89674,0.8968,670800000.0
2009-04-29 02:00:00,0.8968,0.89705,0.89655,0.89655,2744200000.0
2009-04-29 02:15:00,0.89655,0.897,0.89645,0.89675,5792800010.0
2009-04-29 02:30:00,0.8967,0.89715,0.89655,0.89695,1993000001.0
2009-04-29 02:45:00,0.89685,0.89715,0.89645,0.897,3809800002.0
2009-04-29 03:00:00,0.897,0.89735,0.89655,0.89675,1553500000.0
2009-04-29 03:15:00,0.8968,0.897,0.89655,0.8966,4109200004.0
2009-04-29 03:30:00,0.8967,0.89675,0.89645,0.8966,2389200000.0
2009-04-29 03:45:00,0.8965,0.8969,0.89645,0.89655,3927000012.0
2009-04-29 04:00:00,0.89655,0.89725,0.8965,0.8967,1483800000.0
2009-04-29 04:15:00,0.8967,0.89735,0.8965,0.8966,2585800011.0
2009-04-29 04:30:00,0.8966,0.8968,0.89645,0.89655,2514400001.0
2009-04-29 04:45:00,0.8965,0.89675,0.89606,0.89665,1482600001.0
2009-04-29 05:00:00,0.8966,0.8971,0.8965,0.89655,3390000000.0
2009-04-29 05:15:00,0.89655,0.8968,0.8959,0.8966,7455400006.0
2009-04-29 05:30:00,0.89655,0.8969,0.8962,0.89655,1863000000.0
2009-04-29 05:45:00,0.89655,0.89665,0.89625,0.8965,801000000.0
2009-04-29 06:00:00,0.8965,0.89675,0.89615,0.8965,1223600000.0
2009-04-29 06:15:00,0.8965,0.8969,0.89645,0.89665,1493400000.0
2009-04-29 06:30:00,0.89665,0.8968,0.89595,0.89605,1188400000.0
2009-04-29 06:45:00,0.896,0.8967,0.896,0.8966,1929600000.0
2009-04-29 07:00:00,0.89655,0.8967,0.8964,0.8966,2186800000.0
2009-04-29 07:15:00,0.89655,0.89725,0.8964,0.89715,3209000003.0
2009-04-29 07:30:00,0.89715,0.89765,0.89675,0.89735,3792400002.0
2009-04-29 07:45:00,0.89735,0.89745,0.89655,0.8968,2290800001.0
2009-04-29 08:00:00,0.8968,0.8973,0.8965,0.89695,2303200001.0
2009-04-29 08:15:00,0.89695,0.89725,0.89655,0.897,3915599998.0
2009-04-29 08:30:00,0.897,0.89725,0.8966,0.89685,4037600001.0
2009-04-29 08:45:00,0.8968,0.8972,0.8959,0.89615,3678100000.0
2009-04-29 09:00:00,0.89615,0.89685,0.896,0.89675,4116399999.0
2009-04-29 09:15:00,0.89675,0.8973,0.89645,0.8965,3829500000.0
2009-04-29 09:30:00,0.8965,0.89725,0.8959,0.8972,3985400000.0
2009-04-29 09:45:00,0.8972,0.89735,0.8954,0.8956,2856599996.0
2009-04-29 10:00:00,0.89565,0.89625,0.8953,0.89605,4606800000.0
2009-04-29 10:15:00,0.8961,0.89625,0.89565,0.896,3914100000.0
2009-04-29 10:30:00,0.896,0.89615,0.8954,0.89605,3954000000.0
2009-04-29 10:45:00,0.8961,0.8973,0.896,0.89685,7803400002.0
2009-04-29 11:00:00,0.89685,0.89735,0.89625,0.8963,4151600002.0
2009-04-29 11:15:00,0.89635,0.897,0.89585,0.89605,6030200001.0
2009-04-29 11:30:00,0.8961,0.897,0.89595,0.89655,3789300001.0
2009-04-29 11:45:00,0.89655,0.89665,0.895,0.89555,5198600000.0
2009-04-29 12:00:00,0.8957,0.8963,0.8954,0.89595,3916800001.0
2009-04-29 12:15:00,0.8959,0.8971,0.89575,0.8962,4969900000.0
2009-04-29 12:30:00,0.8962,0.89705,0.8962,0.8968,4892700000.0
2009-04-29 12:45:00,0.8968,0.8973,0.89655,0.89665,4127599999.0
2009-04-29 13:00:00,0.89665,0.89695,0.89605,0.8967,3565700001.0
2009-04-29 13:15:00,0.8967,0.89705,0.8964,0.89675,3959200000.0
2009-04-29 13:30:00,0.89675,0.89785,0.89655,0.89775,2932600000.0
2009-04-29 13:45:00,0.8978,0.8987,0.8977,0.89825,6021975000.0
2009-04-29 14:00:00,0.89825,0.89895,0.8982,0.89885,4131299998.0
2009-04-29 14:15:00,0.89875,0.90005,0.8986,0.89945,5187599992.0
2009-04-29 14:30:00,0.8995,0.90015,0.89885,0.89895,5205900002.0
2009-04-29 14:45:00,0.89885,0.9003,0.8987,0.89875,6367599999.0
2009-04-29 15:00:00,0.89875,0.90025,0.89875,0.8999,6371799996.0
2009-04-29 15:15:00,0.8999,0.90045,0.8997,0.89985,4593699999.0
2009-04-29 15:30:00,0.8998,0.9006,0.89865,0.899,6584000001.0
2009-04-29 15:45:00,0.89905,0.8992,0.89765,0.8977,5034200000.0
2009-04-29 16:00:00,0.8977,0.89795,0.8972,0.8973,4754900001.0
2009-04-29 16:15:00,0.8973,0.89805,0.8971,0.8974,4767200000.0
2009-04-29 16:30:00,0.8974,0.89825,0.89735,0.8981,4565499999.0
2009-04-29 16:45:00,0.8981,0.89845,0.8976,0.8984,5785200000.0
2009-04-29 17:00:00,0.8984,0.89865,0.8977,0.8977,3032099999.0
2009-04-29 17:15:00,0.8977,0.8995,0.89725,0.8994,5908700000.0
2009-04-29 17:30:00,0.8994,0.9011,0.89905,0.90085,5470700000.0
2009-04-29 17:45:00,0.90085,0.9018,0.9003,0.9003,4370100001.0
2009-04-29 18:00:00,0.90025,0.90075,0.9,0.9,4554000004.0
2009-04-29 18:15:00,0.9,0.90115,0.89985,0.9007,3482200001.0
2009-04-29 18:30:00,0.9007,0.90095,0.9001,0.9005,3938100000.0
2009-04-29 18:45:00,0.9005,0.90085,0.9001,0.90065,4218299998.0
2009-04-29 19:00:00,0.90065,0.90135,0.90065,0.9012,2151000000.0
2009-04-29 19:15:00,0.9012,0.90155,0.90105,0.90125,2560700000.0
2009-04-29 19:30:00,0.90125,0.9016,0.90115,0.9013,2065400000.0
2009-04-29 19:45:00,0.90135,0.9018,0.90085,0.90105,1870200000.0
2009-04-29 20:00:00,0.901,0.90185,0.9007,0.9013,1795049999.0
2009-04-29 20:15:00,0.90145,0.9016,0.8988,0.89915,4361200000.0
2009-04-29 20:30:00,0.8991,0.90015,0.8989,0.89915,5558300000.0
2009-04-29 20:45:00,0.8992,0.9005,0.89915,0.8996,3273200000.0
2009-04-29 21:00:00,0.8996,0.89995,0.89915,0.89955,1569600000.0
2009-04-29 21:15:00,0.8996,0.89965,0.89825,0.8983,3033300000.0
2009-04-29 21:30:00,0.8983,0.8985,0.89725,0.89725,2801400000.0
2009-04-29 21:45:00,0.89725,0.8975,0.89665,0.8967,2955900000.0
2009-04-29 22:00:00,0.8967,0.8984,0.8967,0.89815,1715400000.0
2009-04-29 22:15:00,0.8982,0.8987,0.89704,0.89707,1304400000.0
2009-04-29 22:30:00,0.89755,0.89835,0.89755,0.89825,985800000.0
2009-04-29 22:45:00,0.89825,0.89865,0.8979,0.89825,986000000.0
2009-04-29 23:00:00,0.8983,0.8989,0.89702,0.8973,683800000.0
2009-04-29 23:15:00,0.89725,0.89835,0.8972,0.89785,794200000.0
2009-04-29 23:30:00,0.8978,0.8992,0.89765,0.89815,1233900000.0
2009-04-29 23:45:00,0.89815,0.89845,0.89765,0.8983,581400000.0
2009-04-30 00:00:00,0.89855,0.89855,0.89764,0.8979,691400000.0
2009-04-30 00:15:00,0.89785,0.8981,0.89755,0.898,378800000.0
2009-04-30 00:30:00,0.898,0.8984,0.8979,0.8981,874000000.0
2009-04-30 00:45:00,0.8981,0.8986,0.8979,0.8979,1222400000.0
2009-04-30 01:00:00,0.8979,0.89845,0.89765,0.8983,1448800001.0
2009-04-30 01:15:00,0.89845,0.8988,0.8981,0.89855,1485000000.0
2009-04-30 01:30:00,0.89845,0.89865,0.8979,0.8981,1056800000.0
2009-04-30 01:45:00,0.89781,0.89825,0.89778,0.8978,1124800000.0
2009-04-30 02:00:00,0.8978,0.8985,0.8977,0.89825,4391000000.0
2009-04-30 02:15:00,0.89825,0.8985,0.8973,0.89845,3699000000.0
2009-04-30 02:30:00,0.8986,0.8993,0.89835,0.899,5295500000.0
2009-04-30 02:45:00,0.899,0.89925,0.8979,0.8982,3903200000.0
2009-04-30 03:00:00,0.89815,0.8987,0.89785,0.89825,3303400001.0
2009-04-30 03:15:00,0.89825,0.8989,0.89825,0.89855,2947600000.0
2009-04-30 03:30:00,0.8985,0.89895,0.8984,0.8989,4245600000.0
2009-04-30 03:45:00,0.8989,0.899,0.8985,0.89865,2472400000.0
2009-04-30 04:00:00,0.8986,0.8988,0.8983,0.8986,2501000001.0
2009-04-30 04:15:00,0.89855,0.8988,0.8984,0.89865,1611800000.0
2009-04-30 04:30:00,0.89865,0.8989,0.8986,0.8988,1896000000.0
2009-04-30 04:45:00,0.8988,0.8995,0.89855,0.89875,2834000000.0
2009-04-30 05:00:00,0.8988,0.89915,0.8973,0.89775,4400700001.0
2009-04-30 05:15:00,0.8978,0.89825,0.89755,0.8978,1580900000.0
2009-04-30 05:30:00,0.89775,0.8986,0.8975,0.89785,2338200000.0
2009-04-30 05:45:00,0.89785,0.89815,0.8977,0.8977,2999200000.0
2009-04-30 06:00:00,0.89775,0.89825,0.89685,0.8971,4775500000.0
2009-04-30 06:15:00,0.8971,0.8976,0.8969,0.89725,2174500000.0
2009-04-30 06:30:00,0.89725,0.89735,0.8966,0.8968,1421500000.0
2009-04-30 06:45:00,0.8968,0.89715,0.89655,0.8969,1607100000.0
2009-04-30 07:00:00,0.8969,0.8974,0.8969,0.89725,1852200000.0
2009-04-30 07:15:00,0.89725,0.8975,0.897,0.8971,1424200000.0
2009-04-30 07:30:00,0.8971,0.8975,0.89675,0.89695,2904800000.0
2009-04-30 07:45:00,0.89695,0.8974,0.89655,0.8967,4172999999.0
2009-04-30 08:00:00,0.8966,0.89895,0.8965,0.89815,5205700000.0
2009-04-30 08:15:00,0.89815,0.8984,0.8976,0.8983,5539199999.0
2009-04-30 08:30:00,0.8983,0.8993,0.89795,0.8987,3433400001.0
2009-04-30 08:45:00,0.89875,0.8998,0.89875,0.8991,6946300000.0
2009-04-30 09:00:00,0.8991,0.89915,0.8961,0.8974,6473699999.0
2009-04-30 09:15:00,0.8974,0.8979,0.89685,0.8979,5537699997.0
2009-04-30 09:30:00,0.8979,0.89805,0.89635,0.8969,6963300000.0
2009-04-30 09:45:00,0.89685,0.89695,0.895,0.8957,6701800002.0
2009-04-30 10:00:00,0.89565,0.8962,0.89445,0.8951,5589400000.0
2009-04-30 10:15:00,0.89515,0.8963,0.89475,0.8961,4664199999.0
2009-04-30 10:30:00,0.8961,0.8963,0.89485,0.89525,6085599996.0
2009-04-30 10:45:00,0.89525,0.896,0.895,0.8957,5386200000.0
2009-04-30 11:00:00,0.8957,0.89635,0.8951,0.89545,5068499999.0
2009-04-30 11:15:00,0.8954,0.89665,0.89515,0.8962,5055700001.0
2009-04-30 11:30:00,0.8962,0.8972,0.8956,0.8961,6151500003.0
2009-04-30 11:45:00,0.8961,0.8967,0.89485,0.89485,4758000003.0
2009-04-30 12:00:00,0.8949,0.8953,0.89405,0.89475,5800300000.0
2009-04-30 12:15:00,0.8949,0.8954,0.8941,0.89525,5782599999.0
2009-04-30 12:30:00,0.89525,0.89715,0.89505,0.8969,4726999999.0
2009-04-30 12:45:00,0.8969,0.8988,0.8952,0.8959,5456999999.0
2009-04-30 13:00:00,0.8959,0.89615,0.895,0.89515,6612100001.0
2009-04-30 13:15:00,0.89515,0.89655,0.89515,0.8964,3700699997.0
2009-04-30 13:30:00,0.8964,0.89695,0.89525,0.8955,6177100003.0
2009-04-30 13:45:00,0.8955,0.89635,0.89475,0.89635,5744300002.0
2009-04-30 14:00:00,0.8964,0.8971,0.893,0.89335,5808900000.0
2009-04-30 14:15:00,0.89335,0.8939,0.8931,0.89325,6227600003.0
2009-04-30 14:30:00,0.89325,0.894,0.89225,0.8935,8624100008.0
2009-04-30 14:45:00,0.8935,0.89485,0.8931,0.89485,5731000003.0
2009-04-30 15:00:00,0.8948,0.89625,0.89455,0.89605,8117200000.0
2009-04-30 15:15:00,0.89605,0.89735,0.896,0.8964,8266600001.0
2009-04-30 15:30:00,0.8964,0.8971,0.89515,0.8968,9448500000.0
2009-04-30 15:45:00,0.8968,0.8986,0.8961,0.8981,8825300000.0
2009-04-30 16:00:00,0.89805,0.89915,0.89755,0.89825,8551300003.0
2009-04-30 16:15:00,0.89825,0.899,0.89795,0.8987,5812100000.0
2009-04-30 16:30:00,0.8987,0.89875,0.89665,0.89665,8478400003.0
2009-04-30 16:45:00,0.8967,0.89675,0.89295,0.8943,6901100003.0
2009-04-30 17:00:00,0.89415,0.8952,0.89375,0.89395,5677800001.0
2009-04-30 17:15:00,0.89395,0.8949,0.89335,0.89405,6983100001.0
2009-04-30 17:30:00,0.89405,0.89505,0.8935,0.8935,5978299999.0
2009-04-30 17:45:00,0.8935,0.895,0.8935,0.8949,5889999995.0
2009-04-30 18:00:00,0.89485,0.89555,0.89355,0.89355,4153700000.0
2009-04-30 18:15:00,0.8936,0.894,0.89305,0.8935,3872399999.0
2009-04-30 18:30:00,0.8935,0.8936,0.89255,0.89335,4403499999.0
2009-04-30 18:45:00,0.89335,0.89415,0.89265,0.89395,4541000000.0
2009-04-30 19:00:00,0.89405,0.89495,0.89355,0.8949,3416200000.0
2009-04-30 19:15:00,0.89485,0.8962,0.89465,0.89555,3109400000.0
2009-04-30 19:30:00,0.89555,0.8961,0.89525,0.8955,2841400000.0
2009-04-30 19:45:00,0.89545,0.8961,0.8947,0.8949,2302600001.0
2009-04-30 20:00:00,0.89495,0.8952,0.89355,0.89385,2326800000.0
2009-04-30 20:15:00,0.89385,0.894,0.8936,0.8938,1632200000.0
2009-04-30 20:30:00,0.8938,0.89425,0.8935,0.8937,1785400002.0
2009-04-30 20:45:00,0.89365,0.89495,0.89355,0.8946,2877799999.0
2009-04-30 21:00:00,0.8946,0.89525,0.89435,0.89465,4477500000.0
2009-04-30 21:15:00,0.8946,0.8953,0.8942,0.8943,4064900000.0
2009-04-30 21:30:00,0.8943,0.8947,0.89385,0.8942,2524000000.0
2009-04-30 21:45:00,0.8942,0.8946,0.89415,0.8943,2450399999.0
2009-04-30 22:00:00,0.89425,0.89505,0.8941,0.89455,2128000000.0
2009-04-30 22:15:00,0.89455,0.89515,0.8937,0.8943,1818800000.0
2009-04-30 22:30:00,0.8943,0.89475,0.89425,0.89435,604400000.0
2009-04-30 22:45:00,0.89435,0.89505,0.894,0.8943,594300000.0
2009-04-30 23:00:00,0.89405,0.89425,0.8937,0.8939,579600000.0
2009-04-30 23:15:00,0.8939,0.89455,0.89366,0.89415,1108200000.0
2009-04-30 23:30:00,0.89415,0.89465,0.8941,0.89455,735400000.0
2009-04-30 23:45:00,0.8946,0.89475,0.89398,0.8946,585200000.0
2009-05-01 00:00:00,0.8946,0.89485,0.894,0.894,717400000.0
2009-05-01 00:15:00,0.894,0.8947,0.89376,0.89435,1200600000.0
2009-05-01 00:30:00,0.8944,0.89475,0.89405,0.8942,943000000.0
2009-05-01 00:45:00,0.89425,0.89475,0.8941,0.89475,985800000.0
2009-05-01 01:00:00,0.89475,0.89525,0.89427,0.8945,1661000000.0
2009-05-01 01:15:00,0.8946,0.89475,0.8941,0.89465,554800000.0
2009-05-01 01:30:00,0.89465,0.8949,0.89392,0.8945,852800000.0
2009-05-01 01:45:00,0.8945,0.89475,0.8943,0.8943,1500200000.0
2009-05-01 02:00:00,0.8943,0.89495,0.89395,0.89465,2364800000.0
2009-05-01 02:15:00,0.89465,0.8952,0.89445,0.8947,954000000.0
2009-05-01 02:30:00,0.8947,0.8951,0.89435,0.89455,1360000000.0
2009-05-01 02:45:00,0.8946,0.89725,0.89423,0.89685,2815600000.0
2009-05-01 03:00:00,0.89685,0.89715,0.8962,0.8969,1803200001.0
2009-05-01 03:15:00,0.89685,0.89685,0.89605,0.89675,1943400001.0
2009-05-01 03:30:00,0.89675,0.897,0.89625,0.8969,1340800000.0
2009-05-01 03:45:00,0.8969,0.89695,0.89635,0.89685,1545200000.0
2009-05-01 04:00:00,0.8969,0.897,0.89645,0.8968,1418600000.0
2009-05-01 04:15:00,0.8968,0.897,0.89605,0.8964,2743400001.0
2009-05-01 04:30:00,0.89635,0.89635,0.89595,0.896,694400000.0
2009-05-01 04:45:00,0.896,0.8971,0.896,0.8969,1149400000.0
2009-05-01 05:00:00,0.89695,0.89705,0.89645,0.89655,1619200000.0
2009-05-01 05:15:00,0.89655,0.8968,0.8965,0.8968,1007000000.0
2009-05-01 05:30:00,0.89675,0.89705,0.89645,0.89645,644200000.0
2009-05-01 05:45:00,0.89645,0.89685,0.89625,0.8967,876200000.0
2009-05-01 06:00:00,0.8967,0.8972,0.89662,0.8971,638800000.0
2009-05-01 06:15:00,0.89715,0.8982,0.8971,0.89785,1250800000.0
2009-05-01 06:30:00,0.8979,0.8979,0.8971,0.89725,1084000000.0
2009-05-01 06:45:00,0.89725,0.8977,0.89715,0.8976,1314200000.0
2009-05-01 07:00:00,0.8976,0.89785,0.8964,0.89715,2451200000.0
2009-05-01 07:15:00,0.89715,0.8978,0.897,0.8973,1796400000.0
2009-05-01 07:30:00,0.89735,0.8978,0.8971,0.8975,1872000000.0
2009-05-01 07:45:00,0.8975,0.8976,0.89705,0.8972,1525800001.0
2009-05-01 08:00:00,0.89725,0.8978,0.89655,0.8974,1708400000.0
2009-05-01 08:15:00,0.89745,0.8976,0.89725,0.8975,1602600000.0
2009-05-01 08:30:00,0.89745,0.89825,0.89675,0.8973,3236099999.0
2009-05-01 08:45:00,0.8973,0.8979,0.89695,0.8972,2026400000.0
2009-05-01 09:00:00,0.89715,0.8978,0.89705,0.89725,3124300000.0
2009-05-01 09:15:00,0.8972,0.8984,0.8972,0.89775,2977800002.0
2009-05-01 09:30:00,0.8978,0.8983,0.8972,0.89735,2727000000.0
2009-05-01 09:45:00,0.89735,0.89845,0.8969,0.8983,4053200000.0
2009-05-01 10:00:00,0.8983,0.89835,0.8971,0.8973,3373899999.0
2009-05-01 10:15:00,0.8972,0.89755,0.89235,0.8931,6623100000.0
2009-05-01 10:30:00,0.8931,0.894,0.89085,0.8924,5233000000.0
2009-05-01 10:45:00,0.89245,0.8929,0.89145,0.8928,3554199997.0
2009-05-01 11:00:00,0.89275,0.89325,0.8914,0.8914,3080299998.0
2009-05-01 11:15:00,0.8914,0.89155,0.88995,0.88995,3221100000.0
2009-05-01 11:30:00,0.88995,0.8905,0.88916,0.88955,3728500003.0
2009-05-01 11:45:00,0.88955,0.89035,0.88905,0.88905,3770900000.0
2009-05-01 12:00:00,0.88905,0.8901,0.88905,0.8899,3505200000.0
2009-05-01 12:15:00,0.8899,0.89135,0.8898,0.89115,3871800000.0
2009-05-01 12:30:00,0.89115,0.89215,0.8911,0.89205,3405799999.0
2009-05-01 12:45:00,0.89205,0.8929,0.8916,0.8918,5881600001.0
2009-05-01 13:00:00,0.8918,0.8919,0.891,0.8917,2974800000.0
2009-05-01 13:15:00,0.89175,0.8918,0.89045,0.8909,1904500000.0
2009-05-01 13:30:00,0.8909,0.8911,0.8904,0.89095,1678400000.0
2009-05-01 13:45:00,0.89095,0.89105,0.8901,0.8907,2038400000.0
2009-05-01 14:00:00,0.8907,0.89115,0.8896,0.8906,3170500000.0
2009-05-01 14:15:00,0.8906,0.8917,0.89055,0.8914,2714000000.0
2009-05-01 14:30:00,0.8915,0.89225,0.8909,0.8912,5384500003.0
2009-05-01 14:45:00,0.89125,0.89165,0.89005,0.8912,5538000000.0
2009-05-01 15:00:00,0.8912,0.89145,0.8907,0.89105,3785000000.0
2009-05-01 15:15:00,0.89105,0.8935,0.8907,0.89345,3149100000.0
2009-05-01 15:30:00,0.89345,0.8938,0.89275,0.8928,4347400004.0
2009-05-01 15:45:00,0.8929,0.8929,0.89195,0.89195,3547200001.0
2009-05-01 16:00:00,0.8921,0.89235,0.8912,0.89135,5064400001.0
2009-05-01 16:15:00,0.89135,0.89185,0.891,0.891,5827199999.0
2009-05-01 16:30:00,0.891,0.8914,0.8904,0.89085,4758200002.0
2009-05-01 16:45:00,0.89085,0.8924,0.8905,0.89185,4609200007.0
2009-05-01 17:00:00,0.8919,0.89215,0.8908,0.891,4445200001.0
2009-05-01 17:15:00,0.891,0.89185,0.8907,0.8908,3952200002.0
2009-05-01 17:30:00,0.89065,0.8923,0.8905,0.8922,3130500000.0
2009-05-01 17:45:00,0.89215,0.8922,0.89125,0.8916,3570700001.0
2009-05-01 18:00:00,0.8915,0.8918,0.891,0.89105,1624000000.0
2009-05-01 18:15:00,0.891,0.89105,0.89045,0.8909,1367800000.0
2009-05-01 18:30:00,0.891,0.89115,0.89055,0.8907,2021600000.0
2009-05-01 18:45:00,0.89075,0.89105,0.8886,0.8908,2213400000.0
2009-05-01 19:00:00,0.89075,0.8908,0.89,0.8902,2026200000.0
2009-05-01 19:15:00,0.89015,0.8906,0.89015,0.89025,1579600000.0
2009-05-01 19:30:00,0.8902,0.89025,0.88935,0.88945,1516600000.0
2009-05-01 19:45:00,0.88945,0.8901,0.8891,0.8901,2100700000.0
2009-05-01 20:00:00,0.8901,0.8905,0.8895,0.8897,2113800000.0
2009-05-01 20:15:00,0.88965,0.8903,0.88955,0.89005,1982800000.0
2009-05-01 20:30:00,0.89015,0.89055,0.88995,0.89055,2161800000.0
2009-05-01 20:45:00,0.89055,0.89055,0.8891,0.8891,1890200000.0
2009-05-01 21:00:00,0.8891,0.88985,0.889,0.88935,2861000000.0
2009-05-01 21:15:00,0.8894,0.88995,0.8893,0.8896,2520399999.0
2009-05-01 21:30:00,0.8899,0.89025,0.88955,0.88975,1506000000.0
2009-05-01 21:45:00,0.88975,0.89025,0.8893,0.8895,1853600000.0
2009-05-01 22:00:00,0.88945,0.88985,0.88905,0.88925,844000000.0
2009-05-01 22:15:00,0.88925,0.8898,0.88915,0.8893,898400000.0
2009-05-01 22:30:00,0.88935,0.88965,0.88925,0.88935,503000000.0
2009-05-01 22:45:00,0.8894,0.88985,0.88895,0.88905,1073600000.0
2009-05-03 23:00:00,0.88945,0.88999,0.88831,0.8893,1794200000.0
2009-05-03 23:15:00,0.88817,0.88986,0.88817,0.88935,3004699999.0
2009-05-03 23:30:00,0.88968,0.8898,0.88913,0.88933,1407600000.0
2009-05-03 23:45:00,0.88916,0.8901,0.88804,0.88943,1592700000.0
2009-05-04 00:00:00,0.88992,0.89026,0.88803,0.88981,1667100000.0
2009-05-04 00:15:00,0.88974,0.8901,0.88826,0.88913,1147200000.0
2009-05-04 00:30:00,0.88911,0.8894,0.88824,0.88865,1759200000.0
2009-05-04 00:45:00,0.88865,0.889,0.88826,0.88859,1527900001.0
2009-05-04 01:00:00,0.8888,0.88891,0.88827,0.88839,2385600000.0
2009-05-04 01:15:00,0.88831,0.88933,0.8883,0.88902,1941700000.0
2009-05-04 01:30:00,0.88907,0.88953,0.88871,0.88898,3398600000.0
2009-05-04 01:45:00,0.88902,0.88975,0.88873,0.88969,3074499999.0
2009-05-04 02:00:00,0.88967,0.89005,0.88892,0.88995,1497400000.0
2009-05-04 02:15:00,0.8899,0.89055,0.88965,0.8902,2607999998.0
2009-05-04 02:30:00,0.8902,0.89075,0.88995,0.8903,3191400000.0
2009-05-04 02:45:00,0.8903,0.8907,0.88995,0.88995,3897600001.0
2009-05-04 03:00:00,0.89005,0.89085,0.88995,0.89045,3090600005.0
2009-05-04 03:15:00,0.89045,0.89085,0.89,0.89075,2329200000.0
2009-05-04 03:30:00,0.89075,0.89125,0.89055,0.89095,2277400000.0
2009-05-04 03:45:00,0.89095,0.8913,0.8906,0.89065,2783800000.0
2009-05-04 04:00:00,0.89065,0.8909,0.89045,0.89085,2052800000.0
2009-05-04 04:15:00,0.89085,0.8911,0.89045,0.89075,3294400001.0
2009-05-04 04:30:00,0.89065,0.89095,0.89035,0.8907,1867200000.0
2009-05-04 04:45:00,0.8907,0.8907,0.89035,0.8907,1794200001.0
2009-05-04 05:00:00,0.89075,0.8911,0.89035,0.89085,3320599999.0
2009-05-04 05:15:00,0.89085,0.89135,0.89035,0.89035,1692200001.0
2009-05-04 05:30:00,0.89035,0.891,0.8903,0.8905,3012799996.0
2009-05-04 05:45:00,0.89055,0.8909,0.89035,0.8905,2628800000.0
2009-05-04 06:00:00,0.8904,0.89105,0.8903,0.89085,3253400002.0
2009-05-04 06:15:00,0.89085,0.89135,0.8905,0.89085,2400600000.0
2009-05-04 06:30:00,0.89085,0.89125,0.8907,0.8908,1649400000.0
2009-05-04 06:45:00,0.8908,0.891,0.89055,0.89055,1682800000.0
2009-05-04 07:00:00,0.89055,0.8911,0.8904,0.8909,1927000000.0
2009-05-04 07:15:00,0.8909,0.8912,0.89055,0.8908,2819600000.0
2009-05-04 07:30:00,0.8908,0.8912,0.8906,0.8908,1864600000.0
2009-05-04 07:45:00,0.8908,0.89115,0.8902,0.89115,2429799999.0
2009-05-04 08:00:00,0.89115,0.8915,0.8905,0.89065,4435999999.0
2009-05-04 08:15:00,0.8907,0.8911,0.89005,0.8908,3712400000.0
2009-05-04 08:30:00,0.89075,0.89115,0.88995,0.89035,4640200000.0
2009-05-04 08:45:00,0.89035,0.89085,0.89005,0.89025,3694800000.0
2009-05-04 09:00:00,0.89025,0.89085,0.88975,0.89,4168800007.0
2009-05-04 09:15:00,0.89,0.89015,0.88935,0.88955,3028400002.0
2009-05-04 09:30:00,0.88955,0.88985,0.8894,0.88965,2867500000.0
2009-05-04 09:45:00,0.88965,0.891,0.88955,0.89045,5141400002.0
2009-05-04 10:00:00,0.89045,0.89215,0.8904,0.8921,4487600005.0
2009-05-04 10:15:00,0.89215,0.8928,0.89075,0.89075,6182200001.0
2009-05-04 10:30:00,0.8907,0.89185,0.8906,0.89125,5978600001.0
2009-05-04 10:45:00,0.8912,0.8932,0.891,0.89305,5393600002.0
2009-05-04 11:00:00,0.8931,0.89395,0.89275,0.8928,6274600002.0
2009-05-04 11:15:00,0.8928,0.8928,0.8915,0.89155,5943399999.0
2009-05-04 11:30:00,0.89155,0.89235,0.8914,0.89165,5433600003.0
2009-05-04 11:45:00,0.8916,0.8921,0.89155,0.8916,3663200003.0
2009-05-04 12:00:00,0.8916,0.89205,0.89135,0.8916,5585400000.0
2009-05-04 12:15:00,0.89165,0.892,0.8913,0.8913,3710799998.0
2009-05-04 12:30:00,0.8913,0.89145,0.8906,0.8913,3914900002.0
2009-05-04 12:45:00,0.8913,0.89165,0.891,0.89165,4452599986.0
2009-05-04 13:00:00,0.8921,0.8926,0.8911,0.8913,4827000004.0
2009-05-04 13:15:00,0.89125,0.8916,0.89095,0.89135,5566400001.0
2009-05-04 13:30:00,0.89135,0.89145,0.8909,0.8909,6993600012.0
2009-05-04 13:45:00,0.89095,0.8911,0.8905,0.89075,4004300000.0
2009-05-04 14:00:00,0.89075,0.8909,0.8895,0.8896,2823599999.0
2009-05-04 14:15:00,0.88955,0.8908,0.88945,0.8905,3719900000.0
2009-05-04 14:30:00,0.89055,0.89085,0.89015,0.89065,2931900001.0
2009-05-04 14:45:00,0.89065,0.8908,0.8898,0.88995,3192800001.0
2009-05-04 15:00:00,0.89,0.89035,0.88955,0.88955,4236800000.0
2009-05-04 15:15:00,0.8895,0.89025,0.8893,0.89005,6534600000.0
2009-05-04 15:30:00,0.89005,0.89025,0.88945,0.88945,3998999997.0
2009-05-04 15:45:00,0.88945,0.89065,0.8892,0.89045,4247200001.0
2009-05-04 16:00:00,0.89045,0.89115,0.88975,0.8908,5908000000.0
2009-05-04 16:15:00,0.8908,0.8914,0.8907,0.8914,3884200001.0
2009-05-04 16:30:00,0.89135,0.89145,0.8909,0.89125,4013000000.0
2009-05-04 16:45:00,0.8913,0.8917,0.89075,0.89135,3511799998.0
2009-05-04 17:00:00,0.89135,0.8921,0.8908,0.8916,6024200000.0
2009-05-04 17:15:00,0.8916,0.8921,0.8915,0.8916,4342299999.0
2009-05-04 17:30:00,0.8916,0.89215,0.8915,0.89215,4263999999.0
2009-05-04 17:45:00,0.89215,0.8923,0.89155,0.8919,6282199982.0
2009-05-04 18:00:00,0.8919,0.8944,0.89175,0.89355,5662699999.0
2009-05-04 18:15:00,0.89355,0.8938,0.89315,0.89315,2582800000.0
2009-05-04 18:30:00,0.8931,0.8934,0.89255,0.8932,4698300002.0
2009-05-04 18:45:00,0.89315,0.89335,0.893,0.89325,1767600000.0
2009-05-04 19:00:00,0.89325,0.89345,0.8931,0.8932,1852000000.0
2009-05-04 19:15:00,0.8932,0.8937,0.89315,0.8934,1575200000.0
2009-05-04 19:30:00,0.8934,0.89435,0.8934,0.89395,2630000000.0
2009-05-04 19:45:00,0.8939,0.8941,0.89355,0.89365,2504700000.0
2009-05-04 20:00:00,0.8936,0.894,0.8935,0.8939,2910600000.0
2009-05-04 20:15:00,0.8939,0.894,0.89355,0.8937,1547400000.0
2009-05-04 20:30:00,0.89365,0.894,0.89334,0.8935,3265400003.0
2009-05-04 20:45:00,0.89355,0.8938,0.8934,0.8937,4497900003.0
2009-05-04 21:00:00,0.8937,0.8939,0.89225,0.89275,3474500000.0
2009-05-04 21:15:00,0.89275,0.8931,0.8922,0.89275,3291500000.0
2009-05-04 21:30:00,0.8927,0.89295,0.89245,0.8928,2129800000.0
2009-05-04 21:45:00,0.8929,0.8934,0.89285,0.89315,1796000000.0
2009-05-04 22:00:00,0.89315,0.89325,0.89255,0.89285,2135000000.0
2009-05-04 22:15:00,0.89285,0.8931,0.89275,0.8929,550200000.0
2009-05-04 22:30:00,0.8929,0.8929,0.89235,0.8927,1274000000.0
2009-05-04 22:45:00,0.8927,0.8932,0.8924,0.89255,1570200000.0
2009-05-04 23:00:00,0.8923,0.89305,0.8923,0.8928,502200000.0
2009-05-04 23:15:00,0.89255,0.893,0.89195,0.8921,712000000.0
2009-05-04 23:30:00,0.8921,0.8927,0.8915,0.8918,899600000.0
2009-05-04 23:45:00,0.89185,0.89245,0.8918,0.89215,807000000.0
2009-05-05 00:00:00,0.8922,0.8923,0.8916,0.8918,1114200000.0
2009-05-05 00:15:00,0.89195,0.8931,0.8917,0.89275,2070000000.0
2009-05-05 00:30:00,0.8927,0.8927,0.89205,0.89235,890400000.0
2009-05-05 00:45:00,0.8924,0.89275,0.89235,0.8926,917600000.0
2009-05-05 01:00:00,0.89265,0.8928,0.8921,0.89275,1576200000.0
2009-05-05 01:15:00,0.8927,0.8932,0.8925,0.8925,1116200000.0
2009-05-05 01:30:00,0.8925,0.89265,0.8923,0.89245,987400000.0
2009-05-05 01:45:00,0.8921,0.89285,0.89205,0.8923,1840400000.0
2009-05-05 02:00:00,0.8923,0.8926,0.8917,0.892,1842400000.0
2009-05-05 02:15:00,0.89205,0.8925,0.8918,0.89215,1448200000.0
2009-05-05 02:30:00,0.8921,0.89235,0.8917,0.89175,1752400000.0
2009-05-05 02:45:00,0.89175,0.89245,0.89175,0.8919,1869200000.0
2009-05-05 03:00:00,0.8919,0.8922,0.8918,0.892,1551600000.0
2009-05-05 03:15:00,0.892,0.89235,0.8918,0.8922,1938000000.0
2009-05-05 03:30:00,0.8922,0.8923,0.8919,0.8921,780000000.0
2009-05-05 03:45:00,0.8921,0.8922,0.89174,0.8922,1221800000.0
2009-05-05 04:00:00,0.8922,0.89255,0.89185,0.892,1039000000.0
2009-05-05 04:15:00,0.8921,0.89265,0.892,0.89215,1450400000.0
2009-05-05 04:30:00,0.89215,0.8925,0.89175,0.8919,1515200000.0
2009-05-05 04:45:00,0.8919,0.8921,0.89165,0.8917,1344400000.0
2009-05-05 05:00:00,0.89165,0.8923,0.8916,0.8918,1539900000.0
2009-05-05 05:15:00,0.8918,0.89245,0.8917,0.89195,2029400000.0
2009-05-05 05:30:00,0.89195,0.89215,0.8916,0.8917,1985800000.0
2009-05-05 05:45:00,0.89165,0.89215,0.8916,0.8918,2293100000.0
2009-05-05 06:00:00,0.8918,0.8918,0.8914,0.89175,1223200000.0
2009-05-05 06:15:00,0.89175,0.892,0.89125,0.89125,1269600000.0
2009-05-05 06:30:00,0.89125,0.8921,0.8912,0.89175,2846600002.0
2009-05-05 06:45:00,0.8918,0.89225,0.89125,0.89135,2099400000.0
2009-05-05 07:00:00,0.89135,0.89165,0.89075,0.8908,2734200005.0
2009-05-05 07:15:00,0.8908,0.89135,0.8906,0.8908,2066600000.0
2009-05-05 07:30:00,0.8908,0.89135,0.89065,0.891,1961600000.0
2009-05-05 07:45:00,0.891,0.89135,0.8906,0.8912,2908900000.0
2009-05-05 08:00:00,0.8912,0.89165,0.89085,0.8909,2752600000.0
2009-05-05 08:15:00,0.8909,0.89115,0.89035,0.89045,4454800000.0
2009-05-05 08:30:00,0.89045,0.89055,0.888,0.8882,6884599998.0
2009-05-05 08:45:00,0.88825,0.88845,0.8858,0.88725,9101100032.0
2009-05-05 09:00:00,0.88725,0.8873,0.88625,0.887,7011299999.0
2009-05-05 09:15:00,0.887,0.88765,0.8867,0.8874,5619199994.0
2009-05-05 09:30:00,0.8874,0.8881,0.8872,0.8876,5568799998.0
2009-05-05 09:45:00,0.8875,0.88805,0.8866,0.8876,6275599998.0
2009-05-05 10:00:00,0.8876,0.8881,0.88715,0.88715,7966900005.0
2009-05-05 10:15:00,0.8872,0.8877,0.8872,0.88755,5898600005.0
2009-05-05 10:30:00,0.8875,0.8876,0.88515,0.88535,8014300009.0
2009-05-05 10:45:00,0.8853,0.8869,0.8849,0.88675,8734599994.0
2009-05-05 11:00:00,0.88675,0.88695,0.8853,0.88595,6955899998.0
2009-05-05 11:15:00,0.88595,0.88715,0.88565,0.887,4748299998.0
2009-05-05 11:30:00,0.887,0.88765,0.8863,0.88745,7533800004.0
2009-05-05 11:45:00,0.88745,0.888,0.88655,0.8869,6634200000.0
2009-05-05 12:00:00,0.8869,0.8878,0.8869,0.8875,5864200001.0
2009-05-05 12:15:00,0.88745,0.8878,0.8868,0.88745,7178399997.0
2009-05-05 12:30:00,0.88745,0.8876,0.88665,0.88725,5342000000.0
2009-05-05 12:45:00,0.8872,0.8879,0.8866,0.8879,4327299998.0
2009-05-05 13:00:00,0.888,0.888,0.8855,0.886,6028100000.0
2009-05-05 13:15:00,0.88595,0.88645,0.8853,0.8858,4466900000.0
2009-05-05 13:30:00,0.8858,0.8859,0.885,0.8853,3208800001.0
2009-05-05 13:45:00,0.88525,0.8866,0.8851,0.88655,4508000000.0
2009-05-05 14:00:00,0.88655,0.8869,0.8858,0.8859,5950100002.0
2009-05-05 14:15:00,0.88585,0.88625,0.88565,0.8857,5697800009.0
2009-05-05 14:30:00,0.8857,0.88645,0.88545,0.88635,6302499998.0
2009-05-05 14:45:00,0.8864,0.8867,0.8861,0.8861,9784700011.0
2009-05-05 15:00:00,0.8862,0.8866,0.886,0.8863,5924000003.0
2009-05-05 15:15:00,0.88625,0.88675,0.88585,0.8865,4509399999.0
2009-05-05 15:30:00,0.88645,0.88775,0.8863,0.88755,7390200009.0
2009-05-05 15:45:00,0.88755,0.888,0.8871,0.88715,5283800001.0
2009-05-05 16:00:00,0.88725,0.8877,0.8868,0.8869,8368599999.0
2009-05-05 16:15:00,0.8869,0.88755,0.88645,0.88745,8274200001.0
2009-05-05 16:30:00,0.88745,0.88775,0.88705,0.88705,6988400001.0
2009-05-05 16:45:00,0.88705,0.8872,0.88545,0.88555,5804299999.0
2009-05-05 17:00:00,0.8855,0.8861,0.8853,0.8854,5866900000.0
2009-05-05 17:15:00,0.8854,0.8862,0.88495,0.886,6936800007.0
2009-05-05 17:30:00,0.886,0.8863,0.8856,0.88575,5122099999.0
2009-05-05 17:45:00,0.88575,0.88615,0.88565,0.88585,5414000001.0
2009-05-05 18:00:00,0.88585,0.88605,0.8845,0.8845,6348600004.0
2009-05-05 18:15:00,0.8845,0.8849,0.884,0.8847,3692199998.0
2009-05-05 18:30:00,0.8847,0.8847,0.88385,0.88385,3256800002.0
2009-05-05 18:45:00,0.88385,0.88405,0.88365,0.88365,2551500000.0
2009-05-05 19:00:00,0.8837,0.8838,0.883,0.8838,3521300000.0
2009-05-05 19:15:00,0.8838,0.88405,0.88365,0.884,3281100000.0
2009-05-05 19:30:00,0.8839,0.8842,0.8838,0.8841,3425800008.0
2009-05-05 19:45:00,0.8841,0.88435,0.884,0.8842,2141200000.0
2009-05-05 20:00:00,0.8842,0.88425,0.88375,0.88405,2176800000.0
2009-05-05 20:15:00,0.884,0.88435,0.88305,0.8841,3492600001.0
2009-05-05 20:30:00,0.88415,0.88415,0.88295,0.8831,4413000000.0
2009-05-05 20:45:00,0.8831,0.8834,0.88265,0.88335,2122200000.0
2009-05-05 21:00:00,0.88335,0.8838,0.88325,0.88355,2011000000.0
2009-05-05 21:15:00,0.88355,0.88385,0.8832,0.88325,2056400000.0
2009-05-05 21:30:00,0.88325,0.88395,0.8829,0.88375,3771800000.0
2009-05-05 21:45:00,0.88375,0.88385,0.8832,0.8833,1583000000.0
2009-05-05 22:00:00,0.88325,0.8838,0.883,0.8832,1984800000.0
2009-05-05 22:15:00,0.8832,0.8839,0.8832,0.8836,1340400000.0
2009-05-05 22:30:00,0.8836,0.88385,0.8834,0.88355,753000000.0
2009-05-05 22:45:00,0.88355,0.8843,0.8831,0.88335,2292200000.0
2009-05-05 23:00:00,0.8832,0.8838,0.88258,0.88335,796200000.0
2009-05-05 23:15:00,0.88325,0.88375,0.8829,0.88335,1108200000.0
2009-05-05 23:30:00,0.88335,0.88395,0.8831,0.8835,844400000.0
2009-05-05 23:45:00,0.8835,0.88365,0.88325,0.8835,545800000.0
2009-05-06 00:00:00,0.88355,0.8836,0.88294,0.8833,1063800000.0
2009-05-06 00:15:00,0.8833,0.88365,0.8828,0.88335,485600000.0
2009-05-06 00:30:00,0.8834,0.8836,0.88288,0.8835,550800000.0
2009-05-06 00:45:00,0.8835,0.8836,0.88325,0.88325,469000000.0
2009-05-06 01:00:00,0.88325,0.8835,0.8828,0.88335,1023600000.0
2009-05-06 01:15:00,0.88335,0.8837,0.88305,0.88345,1384400000.0
2009-05-06 01:30:00,0.8835,0.88395,0.883,0.8836,2612200000.0
2009-05-06 01:45:00,0.8836,0.8841,0.88345,0.8837,1353400000.0
2009-05-06 02:00:00,0.8837,0.88415,0.8836,0.88385,1734400000.0
2009-05-06 02:15:00,0.8839,0.88415,0.8837,0.8841,1218200000.0
2009-05-06 02:30:00,0.88384,0.8843,0.88353,0.8842,988500000.0
2009-05-06 02:45:00,0.88425,0.8844,0.884,0.8842,1452000000.0
2009-05-06 03:00:00,0.88425,0.88445,0.88395,0.88415,2474000004.0
2009-05-06 03:15:00,0.8842,0.8846,0.8839,0.884,4695000001.0
2009-05-06 03:30:00,0.884,0.8845,0.8832,0.8835,4074800001.0
2009-05-06 03:45:00,0.8835,0.8839,0.88295,0.88335,4005800001.0
2009-05-06 04:00:00,0.88335,0.88355,0.883,0.8832,3293300000.0
2009-05-06 04:15:00,0.8832,0.88345,0.883,0.8832,3069400001.0
2009-05-06 04:30:00,0.88335,0.8838,0.88305,0.8838,2124200000.0
2009-05-06 04:45:00,0.88375,0.88395,0.8834,0.8836,1976200001.0
2009-05-06 05:00:00,0.8836,0.8844,0.8835,0.884,1710600001.0
2009-05-06 05:15:00,0.88395,0.8843,0.8838,0.8841,1550199997.0
2009-05-06 05:30:00,0.8841,0.8848,0.884,0.8842,1438600000.0
2009-05-06 05:45:00,0.8842,0.8844,0.88365,0.88395,2316800000.0
2009-05-06 06:00:00,0.88395,0.88435,0.88365,0.88415,1523400000.0
2009-05-06 06:15:00,0.88415,0.88425,0.8832,0.8836,1427000000.0
2009-05-06 06:30:00,0.88355,0.88355,0.88295,0.88305,1954399999.0
2009-05-06 06:45:00,0.88305,0.88345,0.88295,0.88325,2071799999.0
2009-05-06 07:00:00,0.88325,0.8835,0.88305,0.8832,1651800000.0
2009-05-06 07:15:00,0.88315,0.88345,0.88265,0.88275,2653100000.0
2009-05-06 07:30:00,0.88275,0.88335,0.88255,0.883,2235399999.0
2009-05-06 07:45:00,0.88275,0.8835,0.88265,0.88325,2479300000.0
2009-05-06 08:00:00,0.88325,0.88395,0.88315,0.8833,4558100001.0
2009-05-06 08:15:00,0.8833,0.8841,0.8833,0.8837,4549300007.0
2009-05-06 08:30:00,0.8837,0.8843,0.88365,0.88395,3803999998.0
2009-05-06 08:45:00,0.88395,0.8849,0.88395,0.88465,4097599998.0
2009-05-06 09:00:00,0.88465,0.8853,0.88455,0.88495,4176499997.0
2009-05-06 09:15:00,0.88495,0.8854,0.8846,0.8849,3294499997.0
2009-05-06 09:30:00,0.8849,0.88505,0.8838,0.8839,5072100000.0
2009-05-06 09:45:00,0.884,0.8844,0.8836,0.88435,4980999996.0
2009-05-06 10:00:00,0.88435,0.88485,0.8837,0.88375,3672399999.0
2009-05-06 10:15:00,0.88375,0.8844,0.88185,0.882,3633200004.0
2009-05-06 10:30:00,0.8819,0.88275,0.8806,0.882,5976800002.0
2009-05-06 10:45:00,0.88195,0.88245,0.8817,0.88225,4432600004.0
2009-05-06 11:00:00,0.88225,0.88365,0.88215,0.88265,7766400006.0
2009-05-06 11:15:00,0.88265,0.8834,0.8826,0.88305,4185100001.0
2009-05-06 11:30:00,0.88305,0.8836,0.882,0.88235,4695500002.0
2009-05-06 11:45:00,0.8824,0.88385,0.88235,0.88285,3193700000.0
2009-05-06 12:00:00,0.8829,0.8837,0.8826,0.88265,2484500000.0
2009-05-06 12:15:00,0.88265,0.88315,0.8824,0.88245,2445300001.0
2009-05-06 12:30:00,0.88245,0.8826,0.88225,0.88235,2546099999.0
2009-05-06 12:45:00,0.88235,0.8824,0.8816,0.88225,3746400000.0
2009-05-06 13:00:00,0.88225,0.88395,0.882,0.8837,4243000007.0
2009-05-06 13:15:00,0.8837,0.88395,0.88315,0.88385,5012100002.0
2009-05-06 13:30:00,0.88385,0.8859,0.8838,0.88555,9104899999.0
2009-05-06 13:45:00,0.8856,0.88715,0.8854,0.88665,8581500003.0
2009-05-06 14:00:00,0.88665,0.88675,0.8857,0.88595,5226799996.0
2009-05-06 14:15:00,0.88595,0.8875,0.8859,0.887,5899400003.0
2009-05-06 14:30:00,0.887,0.88755,0.8865,0.88665,5211700001.0
2009-05-06 14:45:00,0.8866,0.88685,0.88625,0.88665,5236000001.0
2009-05-06 15:00:00,0.8866,0.8876,0.88595,0.88755,6465200000.0
2009-05-06 15:15:00,0.88745,0.8875,0.8855,0.8855,7226399984.0
2009-05-06 15:30:00,0.8855,0.88575,0.88505,0.88515,5482800004.0
2009-05-06 15:45:00,0.88515,0.88525,0.883,0.8837,7235500000.0
2009-05-06 16:00:00,0.8837,0.88475,0.883,0.8836,5483000002.0
2009-05-06 16:15:00,0.8836,0.8839,0.88215,0.8836,6053999999.0
2009-05-06 16:30:00,0.8836,0.8839,0.8832,0.8837,8099600007.0
2009-05-06 16:45:00,0.88385,0.88395,0.8834,0.8837,6022600000.0
2009-05-06 17:00:00,0.8837,0.8839,0.883,0.8835,4885700000.0
2009-05-06 17:15:00,0.8835,0.88405,0.883,0.8839,6666300001.0
2009-05-06 17:30:00,0.88385,0.884,0.8832,0.8837,7093000003.0
2009-05-06 17:45:00,0.8837,0.8843,0.8836,0.8837,4928000000.0
2009-05-06 18:00:00,0.8838,0.88385,0.8828,0.88295,4693000001.0
2009-05-06 18:15:00,0.88295,0.8831,0.88205,0.8824,2237500000.0
2009-05-06 18:30:00,0.88245,0.8827,0.8822,0.8824,1827200000.0
2009-05-06 18:45:00,0.8824,0.88275,0.8821,0.8823,2444200000.0
2009-05-06 19:00:00,0.8823,0.88295,0.88205,0.8823,2731200001.0
2009-05-06 19:15:00,0.8823,0.88235,0.88135,0.8818,2418900000.0
2009-05-06 19:30:00,0.88175,0.88185,0.8806,0.88105,2803800000.0
2009-05-06 19:45:00,0.881,0.8822,0.881,0.8822,2255000000.0
2009-05-06 20:00:00,0.8822,0.88225,0.8812,0.88145,1577200000.0
2009-05-06 20:15:00,0.88135,0.88145,0.88035,0.8813,1963000000.0
2009-05-06 20:30:00,0.8814,0.8823,0.88105,0.8821,3049000000.0
2009-05-06 20:45:00,0.8821,0.88235,0.8818,0.8822,2341200000.0
2009-05-06 21:00:00,0.8822,0.8822,0.88095,0.88115,1606300000.0
2009-05-06 21:15:00,0.8812,0.8813,0.8805,0.88075,2090800000.0
2009-05-06 21:30:00,0.8807,0.8809,0.88045,0.88085,1312800000.0
2009-05-06 21:45:00,0.88085,0.8812,0.88055,0.88055,1766000000.0
2009-05-06 22:00:00,0.88055,0.8811,0.88035,0.8805,1358599999.0
2009-05-06 22:15:00,0.8805,0.881,0.8803,0.8809,549600000.0
2009-05-06 22:30:00,0.88095,0.8812,0.88085,0.8811,543000000.0
2009-05-06 22:45:00,0.88115,0.8812,0.8806,0.88085,727400000.0
2009-05-06 23:00:00,0.88085,0.88095,0.8803,0.8807,570800000.0
2009-05-06 23:15:00,0.88055,0.88105,0.8803,0.88055,482200000.0
2009-05-06 23:30:00,0.88055,0.88085,0.87995,0.88045,838900001.0
2009-05-06 23:45:00,0.88045,0.8808,0.8803,0.8804,532000000.0
2009-05-07 00:00:00,0.88045,0.8805,0.87995,0.88005,1147700000.0
2009-05-07 00:15:00,0.88005,0.88035,0.879,0.87905,1813700002.0
2009-05-07 00:30:00,0.8791,0.8791,0.8774,0.8779,3027800000.0
2009-05-07 00:45:00,0.87795,0.87885,0.87785,0.8785,1288500000.0
2009-05-07 01:00:00,0.8785,0.879,0.8784,0.87845,1736400004.0
2009-05-07 01:15:00,0.87845,0.87905,0.87825,0.87825,1746000000.0
2009-05-07 01:30:00,0.87825,0.8789,0.87815,0.8784,1486800000.0
2009-05-07 01:45:00,0.8785,0.8791,0.8782,0.87875,1537600000.0
2009-05-07 02:00:00,0.87875,0.8792,0.87835,0.87905,2151600000.0
2009-05-07 02:15:00,0.87905,0.8791,0.87855,0.87905,1100400000.0
2009-05-07 02:30:00,0.87905,0.87945,0.8786,0.87875,2778000000.0
2009-05-07 02:45:00,0.8788,0.87925,0.8787,0.8789,2262600000.0
2009-05-07 03:00:00,0.87895,0.87935,0.87865,0.87895,2117400000.0
2009-05-07 03:15:00,0.879,0.8795,0.87875,0.87925,2041200000.0
2009-05-07 03:30:00,0.87925,0.8795,0.87865,0.87875,2816700000.0
2009-05-07 03:45:00,0.8787,0.8792,0.87865,0.879,2209800000.0
2009-05-07 04:00:00,0.879,0.87925,0.87865,0.8787,2476200001.0
2009-05-07 04:15:00,0.87865,0.879,0.8785,0.8786,1817100000.0
2009-05-07 04:30:00,0.8786,0.87905,0.8784,0.87875,1369999995.0
2009-05-07 04:45:00,0.87875,0.8792,0.8784,0.87875,2215800000.0
2009-05-07 05:00:00,0.87875,0.87925,0.8785,0.87865,2137600000.0
2009-05-07 05:15:00,0.87865,0.8788,0.8784,0.8785,869000000.0
2009-05-07 05:30:00,0.8785,0.8788,0.87835,0.87875,1542800000.0
2009-05-07 05:45:00,0.8787,0.879,0.87855,0.8789,1303800000.0
2009-05-07 06:00:00,0.87895,0.8792,0.87835,0.87885,2084000000.0
2009-05-07 06:15:00,0.87875,0.87895,0.87835,0.87875,1515400000.0
2009-05-07 06:30:00,0.87875,0.87905,0.87845,0.87895,2228600000.0
2009-05-07 06:45:00,0.8789,0.87915,0.87865,0.87915,1314400000.0
2009-05-07 07:00:00,0.87915,0.87915,0.8784,0.8787,2698600000.0
2009-05-07 07:15:00,0.8787,0.8792,0.8784,0.87845,1575400000.0
2009-05-07 07:30:00,0.87845,0.8791,0.8784,0.8789,3166400006.0
2009-05-07 07:45:00,0.8789,0.87905,0.8783,0.8787,3821000011.0
2009-05-07 08:00:00,0.87845,0.8789,0.87725,0.8777,3487000002.0
2009-05-07 08:15:00,0.87775,0.878,0.87635,0.87715,3949299999.0
2009-05-07 08:30:00,0.87715,0.87765,0.8764,0.87705,4092800002.0
2009-05-07 08:45:00,0.87705,0.87825,0.87705,0.8778,3946499999.0
2009-05-07 09:00:00,0.87775,0.8796,0.87755,0.8796,5722200001.0
2009-05-07 09:15:00,0.8796,0.88015,0.8791,0.8793,4600700000.0
2009-05-07 09:30:00,0.8793,0.87945,0.87885,0.87905,5195399998.0
2009-05-07 09:45:00,0.87905,0.8796,0.878,0.87815,4319000001.0
2009-05-07 10:00:00,0.87815,0.87845,0.8779,0.8782,4138600003.0
2009-05-07 10:15:00,0.8782,0.87945,0.87815,0.87945,4511500001.0
2009-05-07 10:30:00,0.8795,0.88015,0.8788,0.87925,5516500002.0
2009-05-07 10:45:00,0.87925,0.8793,0.87815,0.87925,4075599997.0
2009-05-07 11:00:00,0.87925,0.8814,0.87905,0.88105,6442400006.0
2009-05-07 11:15:00,0.88095,0.8811,0.8796,0.8797,6193000004.0
2009-05-07 11:30:00,0.8797,0.8803,0.8793,0.8803,7153599995.0
2009-05-07 11:45:00,0.88035,0.8805,0.87885,0.87895,4474400005.0
2009-05-07 12:00:00,0.87895,0.8794,0.87785,0.8783,3898800001.0
2009-05-07 12:15:00,0.87825,0.879,0.87815,0.87895,2609200000.0
2009-05-07 12:30:00,0.87895,0.87935,0.87845,0.8789,5016800001.0
2009-05-07 12:45:00,0.8789,0.87975,0.8787,0.87935,3153200000.0
2009-05-07 13:00:00,0.87935,0.88535,0.87875,0.884,6691300002.0
2009-05-07 13:15:00,0.884,0.884,0.8825,0.8829,5200200000.0
2009-05-07 13:30:00,0.88285,0.8832,0.8821,0.8825,3703500000.0
2009-05-07 13:45:00,0.8825,0.88535,0.88225,0.88435,6440600003.0
2009-05-07 14:00:00,0.8844,0.8864,0.8843,0.8847,4884200002.0
2009-05-07 14:15:00,0.8846,0.886,0.8844,0.8856,5086700001.0
2009-05-07 14:30:00,0.88555,0.8874,0.8798,0.8863,5962251474.0
2009-05-07 14:45:00,0.8863,0.88995,0.88595,0.8894,7305399988.0
2009-05-07 15:00:00,0.88945,0.8926,0.8891,0.8916,6173100004.0
2009-05-07 15:15:00,0.8916,0.89175,0.8905,0.8916,5397200001.0
2009-05-07 15:30:00,0.89165,0.89335,0.89165,0.89315,6067399995.0
2009-05-07 15:45:00,0.8931,0.89315,0.8906,0.891,4745999999.0
2009-05-07 16:00:00,0.891,0.8915,0.8894,0.88985,5004800001.0
2009-05-07 16:15:00,0.88985,0.8908,0.8897,0.89,4313300000.0
2009-05-07 16:30:00,0.89,0.89175,0.8897,0.8912,3918600000.0
2009-05-07 16:45:00,0.8912,0.8922,0.8908,0.89155,3545200000.0
2009-05-07 17:00:00,0.89155,0.89295,0.8911,0.8923,4996599999.0
2009-05-07 17:15:00,0.89225,0.89285,0.8918,0.89215,4271599999.0
2009-05-07 17:30:00,0.8922,0.893,0.89205,0.8926,3667600000.0
2009-05-07 17:45:00,0.8926,0.8929,0.89195,0.8928,4023000000.0
2009-05-07 18:00:00,0.8928,0.89315,0.89255,0.8927,2877000001.0
2009-05-07 18:15:00,0.8927,0.8928,0.89225,0.8924,2445599999.0
2009-05-07 18:30:00,0.8924,0.89265,0.8921,0.8925,2074500001.0
2009-05-07 18:45:00,0.8925,0.89275,0.89235,0.8927,1245600000.0
2009-05-07 19:00:00,0.89275,0.8928,0.89185,0.8919,1845499999.0
2009-05-07 19:15:00,0.8919,0.89255,0.89185,0.89225,1925200000.0
2009-05-07 19:30:00,0.89225,0.8925,0.89165,0.89165,2883800000.0
2009-05-07 19:45:00,0.8917,0.8926,0.89165,0.89215,2983100000.0
2009-05-07 20:00:00,0.89215,0.8931,0.8918,0.89295,2536300000.0
2009-05-07 20:15:00,0.89295,0.89345,0.89275,0.893,2975600000.0
2009-05-07 20:30:00,0.8929,0.893,0.8907,0.8914,2922199999.0
2009-05-07 20:45:00,0.8914,0.8923,0.8914,0.8916,2090800000.0
2009-05-07 21:00:00,0.8916,0.89225,0.8916,0.89185,2549300000.0
2009-05-07 21:15:00,0.89185,0.89245,0.8916,0.89185,1994775874.0
2009-05-07 21:30:00,0.89185,0.89215,0.89155,0.8917,2642800000.0
2009-05-07 21:45:00,0.89175,0.8919,0.891,0.89155,1632800000.0
2009-05-07 22:00:00,0.89155,0.8918,0.891,0.89175,903199997.0
2009-05-07 22:15:00,0.8918,0.89195,0.89127,0.8918,699599999.0
2009-05-07 22:30:00,0.89185,0.89185,0.8917,0.89185,491599999.0
2009-05-07 22:45:00,0.8918,0.89195,0.89125,0.89135,933600000.0
2009-05-07 23:00:00,0.89135,0.8916,0.8893,0.89035,1168800000.0
2009-05-07 23:15:00,0.8903,0.8912,0.8903,0.8906,366500000.0
2009-05-07 23:30:00,0.8905,0.89135,0.8904,0.8909,979000000.0
2009-05-07 23:45:00,0.89095,0.8911,0.89035,0.89035,685200000.0
2009-05-08 00:00:00,0.89035,0.89125,0.8903,0.89115,515600000.0
2009-05-08 00:15:00,0.8911,0.8913,0.89035,0.8908,984400000.0
2009-05-08 00:30:00,0.89075,0.8914,0.89035,0.8907,895400000.0
2009-05-08 00:45:00,0.89075,0.8911,0.8904,0.89085,1462400000.0
2009-05-08 01:00:00,0.89085,0.89105,0.89039,0.8909,587000000.0
2009-05-08 01:15:00,0.8909,0.89115,0.8906,0.8906,1291300000.0
2009-05-08 01:30:00,0.89065,0.8907,0.89011,0.89055,1053000000.0
2009-05-08 01:45:00,0.89055,0.89125,0.8905,0.89065,1387000000.0
2009-05-08 02:00:00,0.89065,0.8909,0.8902,0.89085,1818600000.0
2009-05-08 02:15:00,0.89085,0.891,0.89055,0.8909,2498000000.0
2009-05-08 02:30:00,0.8909,0.8912,0.89045,0.8907,1840800001.0
2009-05-08 02:45:00,0.8907,0.891,0.89025,0.89035,2722600000.0
2009-05-08 03:00:00,0.89035,0.89085,0.89025,0.89075,2204800000.0
2009-05-08 03:15:00,0.89075,0.89095,0.8903,0.89085,1895200000.0
2009-05-08 03:30:00,0.89085,0.89105,0.89055,0.8907,1647800000.0
2009-05-08 03:45:00,0.8908,0.8909,0.89045,0.89065,1438400000.0
2009-05-08 04:00:00,0.89065,0.8914,0.89045,0.89105,2874200000.0
2009-05-08 04:15:00,0.89105,0.892,0.89095,0.89165,2499000000.0
2009-05-08 04:30:00,0.89165,0.89215,0.89145,0.8918,2050000003.0
2009-05-08 04:45:00,0.8918,0.8919,0.89165,0.89185,780600000.0
2009-05-08 05:00:00,0.89185,0.8922,0.89175,0.89185,1127800000.0
2009-05-08 05:15:00,0.89185,0.89205,0.8917,0.89175,813400002.0
2009-05-08 05:30:00,0.89175,0.8919,0.8914,0.8915,979600001.0
2009-05-08 05:45:00,0.89145,0.89165,0.891,0.89115,1087800000.0
2009-05-08 06:00:00,0.8911,0.89135,0.8909,0.89105,906800000.0
2009-05-08 06:15:00,0.89105,0.8912,0.89066,0.89095,797999999.0
2009-05-08 06:30:00,0.89095,0.89165,0.8907,0.8916,2747000000.0
2009-05-08 06:45:00,0.89155,0.8916,0.8909,0.8915,1839200000.0
2009-05-08 07:00:00,0.8915,0.8921,0.8911,0.89175,2118600000.0
2009-05-08 07:15:00,0.8917,0.8922,0.8914,0.89155,1956800000.0
2009-05-08 07:30:00,0.89155,0.8921,0.89125,0.8914,2264799999.0
2009-05-08 07:45:00,0.8914,0.89265,0.89125,0.8924,2553000000.0
2009-05-08 08:00:00,0.8924,0.8932,0.89235,0.893,2750700000.0
2009-05-08 08:15:00,0.893,0.8931,0.8915,0.8919,2847299993.0
2009-05-08 08:30:00,0.8919,0.89225,0.89095,0.8914,3974800001.0
2009-05-08 08:45:00,0.8914,0.89195,0.8914,0.8916,2735800000.0
2009-05-08 09:00:00,0.8916,0.89235,0.89085,0.8909,6761400002.0
2009-05-08 09:15:00,0.8909,0.8929,0.8908,0.8923,4964899999.0
2009-05-08 09:30:00,0.8923,0.89285,0.89165,0.89225,4037999999.0
2009-05-08 09:45:00,0.8923,0.89275,0.8914,0.89145,3773700002.0
2009-05-08 10:00:00,0.8916,0.8926,0.89115,0.8925,5080899999.0
2009-05-08 10:15:00,0.8925,0.8931,0.8907,0.89155,6019899998.0
2009-05-08 10:30:00,0.89155,0.8929,0.8913,0.8927,3794900002.0
2009-05-08 10:45:00,0.89275,0.8928,0.892,0.89235,3115499997.0
2009-05-08 11:00:00,0.89235,0.89255,0.89195,0.89205,3428700003.0
2009-05-08 11:15:00,0.89205,0.89205,0.8908,0.891,2681700000.0
2009-05-08 11:30:00,0.89105,0.89125,0.89055,0.89115,3630600000.0
2009-05-08 11:45:00,0.89115,0.89145,0.89065,0.89115,3280999999.0
2009-05-08 12:00:00,0.8912,0.89145,0.89095,0.89095,3660200002.0
2009-05-08 12:15:00,0.89095,0.8912,0.89045,0.8912,4226799998.0
2009-05-08 12:30:00,0.8912,0.8913,0.89085,0.891,4475600002.0
2009-05-08 12:45:00,0.8911,0.8912,0.8905,0.8907,5366600000.0
2009-05-08 13:00:00,0.8907,0.89115,0.8905,0.891,6228200005.0
2009-05-08 13:15:00,0.891,0.89125,0.8907,0.8912,3874599998.0
2009-05-08 13:30:00,0.8912,0.8914,0.8905,0.8908,2992100000.0
2009-05-08 13:45:00,0.8908,0.8908,0.8902,0.89025,3634700002.0
2009-05-08 14:00:00,0.8903,0.8912,0.8902,0.8906,5164899999.0
2009-05-08 14:15:00,0.8907,0.8918,0.8905,0.89085,7061600002.0
2009-05-08 14:30:00,0.89085,0.89345,0.8907,0.89315,6983400000.0
2009-05-08 14:45:00,0.89315,0.89415,0.89225,0.894,7360599999.0
2009-05-08 15:00:00,0.89385,0.89595,0.89345,0.8951,5459500004.0
2009-05-08 15:15:00,0.8952,0.89705,0.8951,0.8962,5497999996.0
2009-05-08 15:30:00,0.8962,0.897,0.8959,0.89685,5699700005.0
2009-05-08 15:45:00,0.89695,0.8971,0.896,0.89605,6990800000.0
2009-05-08 16:00:00,0.89615,0.8962,0.89505,0.8956,3890800003.0
2009-05-08 16:15:00,0.89555,0.8956,0.8944,0.8949,4231600000.0
2009-05-08 16:30:00,0.8949,0.8956,0.8947,0.8952,4657499999.0
2009-05-08 16:45:00,0.8952,0.8954,0.8943,0.8951,4567900002.0
2009-05-08 17:00:00,0.8951,0.89585,0.895,0.8952,4626100002.0
2009-05-08 17:15:00,0.8952,0.89545,0.89385,0.89465,3746700000.0
2009-05-08 17:30:00,0.89465,0.8953,0.89425,0.8943,3131700000.0
2009-05-08 17:45:00,0.8943,0.8946,0.8933,0.8942,2489800001.0
2009-05-08 18:00:00,0.8942,0.89505,0.89355,0.89475,2933400000.0
2009-05-08 18:15:00,0.89475,0.89625,0.8947,0.8958,2943200000.0
2009-05-08 18:30:00,0.8958,0.8974,0.89575,0.8968,3253400000.0
2009-05-08 18:45:00,0.89665,0.8968,0.89615,0.8963,3804600000.0
2009-05-08 19:00:00,0.8962,0.8967,0.89555,0.89565,3312399999.0
2009-05-08 19:15:00,0.89565,0.8957,0.89505,0.8952,1880600000.0
2009-05-08 19:30:00,0.89515,0.8959,0.8951,0.8959,2381000000.0
2009-05-08 19:45:00,0.896,0.89645,0.8955,0.89575,3334400000.0
2009-05-08 20:00:00,0.89575,0.8963,0.89535,0.89535,2797200000.0
2009-05-08 20:15:00,0.8954,0.896,0.8951,0.89515,1656200000.0
2009-05-08 20:30:00,0.89515,0.897,0.89515,0.89625,2953700000.0
2009-05-08 20:45:00,0.89615,0.89635,0.89485,0.8951,3372900000.0
2009-05-08 21:00:00,0.8951,0.8952,0.89455,0.8947,2544600000.0
2009-05-08 21:15:00,0.8947,0.89515,0.8945,0.8946,1725599998.0
2009-05-08 21:30:00,0.89455,0.89485,0.8939,0.89465,1937800000.0
2009-05-08 21:45:00,0.89455,0.89475,0.8942,0.89425,1347500000.0
2009-05-08 22:00:00,0.89425,0.89425,0.8936,0.8942,1261000000.0
2009-05-08 22:15:00,0.8943,0.8951,0.89395,0.8949,556100000.0
2009-05-08 22:30:00,0.89495,0.89545,0.89465,0.89525,761700000.0
2009-05-08 22:45:00,0.8952,0.8958,0.89475,0.8953,1234400000.0
2009-05-10 23:00:00,0.89596,0.89596,0.89495,0.89495,592600000.0
2009-05-10 23:15:00,0.8949,0.89565,0.8949,0.89565,224800000.0
2009-05-10 23:30:00,0.89565,0.8959,0.89495,0.89555,359200000.0
2009-05-10 23:45:00,0.89555,0.8964,0.89545,0.8963,320000000.0
2009-05-11 00:00:00,0.89635,0.8967,0.89565,0.8966,1151800000.0
2009-05-11 00:15:00,0.89655,0.8967,0.8954,0.8956,1558600000.0
2009-05-11 00:30:00,0.89555,0.89605,0.89545,0.8956,707600000.0
2009-05-11 00:45:00,0.8956,0.8962,0.8954,0.8959,751400000.0
2009-05-11 01:00:00,0.8959,0.89635,0.89575,0.89635,941200000.0
2009-05-11 01:15:00,0.89625,0.89635,0.89545,0.8959,1175600000.0
2009-05-11 01:30:00,0.8959,0.8963,0.8952,0.8954,1619000000.0
2009-05-11 01:45:00,0.89535,0.89585,0.89525,0.89585,811800000.0
2009-05-11 02:00:00,0.8958,0.8963,0.8952,0.8962,1402200000.0
2009-05-11 02:15:00,0.89615,0.8962,0.8958,0.896,1503200000.0
2009-05-11 02:30:00,0.896,0.89635,0.89585,0.89625,888800000.0
2009-05-11 02:45:00,0.89635,0.89685,0.8957,0.89585,1564000000.0
2009-05-11 03:00:00,0.89585,0.89595,0.89525,0.8955,1720200000.0
2009-05-11 03:15:00,0.89555,0.89575,0.895,0.8955,1310400000.0
2009-05-11 03:30:00,0.8955,0.8957,0.8946,0.895,2059400002.0
2009-05-11 03:45:00,0.8949,0.89515,0.89465,0.89485,1593000000.0
2009-05-11 04:00:00,0.8949,0.89535,0.89475,0.89505,1204000000.0
2009-05-11 04:15:00,0.89505,0.8958,0.89475,0.8951,2003800000.0
2009-05-11 04:30:00,0.8951,0.89605,0.8949,0.89565,1627000000.0
2009-05-11 04:45:00,0.89565,0.89635,0.8956,0.89605,584200000.0
2009-05-11 05:00:00,0.89605,0.89695,0.8958,0.89665,2417200000.0
2009-05-11 05:15:00,0.89673,0.89731,0.89645,0.89685,853400000.0
2009-05-11 05:30:00,0.89691,0.89741,0.89691,0.89716,564000000.0
2009-05-11 05:45:00,0.89713,0.89746,0.89678,0.89703,1200400002.0
2009-05-11 06:00:00,0.89697,0.8974,0.89677,0.89732,1685600002.0
2009-05-11 06:15:00,0.89734,0.8975,0.8964,0.89684,2071400000.0
2009-05-11 06:30:00,0.8968,0.89719,0.89619,0.89655,1265600000.0
2009-05-11 06:45:00,0.89665,0.89684,0.89611,0.89648,3133400001.0
2009-05-11 07:00:00,0.89657,0.89664,0.89555,0.89587,2858799998.0
2009-05-11 07:15:00,0.89598,0.89635,0.89554,0.89631,3130800000.0
2009-05-11 07:30:00,0.89631,0.89682,0.89608,0.89628,2216000002.0
2009-05-11 07:45:00,0.89627,0.89679,0.89612,0.89657,1937200001.0
2009-05-11 08:00:00,0.89659,0.89679,0.89632,0.89632,2620200001.0
2009-05-11 08:15:00,0.8963,0.89718,0.89566,0.89598,2236000002.0
2009-05-11 08:30:00,0.89594,0.89685,0.89559,0.89672,2116999999.0
2009-05-11 08:45:00,0.89673,0.89694,0.89602,0.89637,2422800004.0
2009-05-11 09:00:00,0.89631,0.89675,0.89595,0.8963,5997400003.0
2009-05-11 09:15:00,0.89617,0.89638,0.89564,0.89568,3822800000.0
2009-05-11 09:30:00,0.89574,0.8964,0.89535,0.89635,3847999998.0
2009-05-11 09:45:00,0.8964,0.8969,0.896,0.89655,6398700001.0
2009-05-11 10:00:00,0.89655,0.89675,0.89585,0.89665,3819200000.0
2009-05-11 10:15:00,0.89665,0.89695,0.8959,0.8966,4591600002.0
2009-05-11 10:30:00,0.8966,0.8986,0.89655,0.89845,8495000002.0
2009-05-11 10:45:00,0.89845,0.8994,0.89815,0.8988,7439500000.0
2009-05-11 11:00:00,0.8988,0.8999,0.8987,0.8996,7595100002.0
2009-05-11 11:15:00,0.8996,0.8998,0.89885,0.89895,6365199997.0
2009-05-11 11:30:00,0.89895,0.9002,0.8986,0.8998,5543000001.0
2009-05-11 11:45:00,0.8998,0.9002,0.8993,0.9,5472200002.0
2009-05-11 12:00:00,0.90005,0.9001,0.8994,0.89975,5727400000.0
2009-05-11 12:15:00,0.89975,0.8998,0.8985,0.899,3556700000.0
2009-05-11 12:30:00,0.899,0.8998,0.89895,0.89975,4002400000.0
2009-05-11 12:45:00,0.8997,0.89985,0.89905,0.8994,5717800001.0
2009-05-11 13:00:00,0.8994,0.8996,0.89845,0.89845,6468199999.0
2009-05-11 13:15:00,0.89845,0.89875,0.89695,0.8975,7358400003.0
2009-05-11 13:30:00,0.8975,0.89865,0.89745,0.89845,7997799997.0
2009-05-11 13:45:00,0.89845,0.89915,0.89845,0.899,4934300000.0
2009-05-11 14:00:00,0.899,0.89925,0.89805,0.8986,6000400004.0
2009-05-11 14:15:00,0.89865,0.89875,0.89795,0.89805,7520400009.0
2009-05-11 14:30:00,0.89805,0.89895,0.8978,0.8987,5568000000.0
2009-05-11 14:45:00,0.8987,0.8998,0.89865,0.89975,5542399998.0
2009-05-11 15:00:00,0.89975,0.9002,0.89925,0.89945,5383200001.0
2009-05-11 15:15:00,0.89955,0.90005,0.89945,0.8998,5463500001.0
2009-05-11 15:30:00,0.8998,0.9,0.89895,0.89975,7029600005.0
2009-05-11 15:45:00,0.89975,0.9,0.8995,0.89965,9202000013.0
2009-05-11 16:00:00,0.8997,0.90185,0.89955,0.90165,8210000003.0
2009-05-11 16:15:00,0.90165,0.90295,0.9013,0.9024,9351600004.0
2009-05-11 16:30:00,0.9024,0.90365,0.9023,0.9026,9663999999.0
2009-05-11 16:45:00,0.9026,0.9028,0.9013,0.90135,9801999990.0
2009-05-11 17:00:00,0.90145,0.90205,0.90115,0.9012,9192200004.0
2009-05-11 17:15:00,0.9012,0.9013,0.89995,0.90025,9773300014.0
2009-05-11 17:30:00,0.90025,0.9006,0.8996,0.8997,6305000001.0
2009-05-11 17:45:00,0.8997,0.89985,0.89915,0.89925,7611199997.0
2009-05-11 18:00:00,0.8992,0.8994,0.8988,0.899,4922600002.0
2009-05-11 18:15:00,0.89905,0.8991,0.8974,0.89745,6058599976.0
2009-05-11 18:30:00,0.89755,0.8981,0.8974,0.89775,4655799998.0
2009-05-11 18:45:00,0.89775,0.8984,0.89715,0.8983,3557799999.0
2009-05-11 19:00:00,0.89825,0.89835,0.8977,0.8977,3672200000.0
2009-05-11 19:15:00,0.8977,0.89805,0.8969,0.89715,3275200004.0
2009-05-11 19:30:00,0.8971,0.8972,0.89635,0.89675,3513599999.0
2009-05-11 19:45:00,0.8968,0.89735,0.89675,0.8973,1824599999.0
2009-05-11 20:00:00,0.89725,0.89845,0.89665,0.89825,4092599999.0
2009-05-11 20:15:00,0.89825,0.8987,0.8978,0.89795,4353400000.0
2009-05-11 20:30:00,0.89795,0.8991,0.89765,0.8989,3970200000.0
2009-05-11 20:45:00,0.8989,0.89895,0.89835,0.8984,3312800001.0
2009-05-11 21:00:00,0.89845,0.8988,0.89835,0.89875,1718000000.0
2009-05-11 21:15:00,0.89875,0.89885,0.8985,0.8986,2407800000.0
2009-05-11 21:30:00,0.8986,0.89905,0.89855,0.89865,2275400003.0
2009-05-11 21:45:00,0.89865,0.89865,0.8979,0.89795,2395200000.0
2009-05-11 22:00:00,0.8979,0.8984,0.89765,0.8979,1651199999.0
2009-05-11 22:15:00,0.8979,0.8984,0.8979,0.8982,1291599999.0
2009-05-11 22:30:00,0.8982,0.89865,0.89785,0.8979,871300001.0
2009-05-11 22:45:00,0.8979,0.8984,0.89785,0.8983,218600000.0
2009-05-11 23:00:00,0.8983,0.8983,0.8979,0.89805,268000000.0
2009-05-11 23:15:00,0.898,0.89825,0.89765,0.898,222600000.0
2009-05-11 23:30:00,0.89825,0.8987,0.89805,0.89835,1151200001.0
2009-05-11 23:45:00,0.898,0.89865,0.89765,0.8982,553800000.0
2009-05-12 00:00:00,0.8982,0.89875,0.89775,0.89825,561200000.0
2009-05-12 00:15:00,0.8982,0.8985,0.89815,0.89825,591800000.0
2009-05-12 00:30:00,0.89825,0.8985,0.89775,0.8981,635600000.0
2009-05-12 00:45:00,0.898,0.8981,0.89745,0.8975,1096600000.0
2009-05-12 01:00:00,0.89755,0.89815,0.89735,0.8978,1234400000.0
2009-05-12 01:15:00,0.89775,0.8981,0.89765,0.89775,773000000.0
2009-05-12 01:30:00,0.89775,0.89835,0.89755,0.89775,1102800000.0
2009-05-12 01:45:00,0.8978,0.8984,0.8976,0.8981,1004600000.0
2009-05-12 02:00:00,0.8981,0.8984,0.8976,0.89795,2012800000.0
2009-05-12 02:15:00,0.89805,0.8983,0.89795,0.898,1838400000.0
2009-05-12 02:30:00,0.898,0.89835,0.89775,0.8978,1306000000.0
2009-05-12 02:45:00,0.8979,0.898,0.8974,0.8975,1792200000.0
2009-05-12 03:00:00,0.89755,0.89825,0.89725,0.8981,1637300000.0
2009-05-12 03:15:00,0.89805,0.8984,0.8979,0.8983,1517000000.0
2009-05-12 03:30:00,0.8983,0.89975,0.8981,0.89965,2290200000.0
2009-05-12 03:45:00,0.89965,0.8998,0.89915,0.8996,2617200000.0
2009-05-12 04:00:00,0.8996,0.8999,0.89925,0.8995,2154599999.0
2009-05-12 04:15:00,0.8995,0.89975,0.8994,0.8996,1540800000.0
2009-05-12 04:30:00,0.8996,0.9002,0.89925,0.89975,1457200000.0
2009-05-12 04:45:00,0.8997,0.9004,0.89935,0.90005,1238000000.0
2009-05-12 05:00:00,0.90005,0.9001,0.89905,0.8998,1597100000.0
2009-05-12 05:15:00,0.8998,0.9,0.89935,0.89975,1250800000.0
2009-05-12 05:30:00,0.89975,0.90015,0.8993,0.8994,985000000.0
2009-05-12 05:45:00,0.8994,0.89985,0.89935,0.8996,645000000.0
2009-05-12 06:00:00,0.8996,0.90015,0.89935,0.89955,1240800000.0
2009-05-12 06:15:00,0.8995,0.89995,0.89935,0.8997,1411000000.0
2009-05-12 06:30:00,0.8997,0.9001,0.8992,0.8994,1092400000.0
2009-05-12 06:45:00,0.8994,0.8999,0.89925,0.8996,620000000.0
2009-05-12 07:00:00,0.8996,0.89965,0.89905,0.89925,1235000000.0
2009-05-12 07:15:00,0.89935,0.9,0.89905,0.89985,1784800000.0
2009-05-12 07:30:00,0.8998,0.9,0.899,0.89995,2960600004.0
2009-05-12 07:45:00,0.8999,0.9002,0.8993,0.8995,1900800000.0
2009-05-12 08:00:00,0.8995,0.9006,0.89935,0.9006,1999400000.0
2009-05-12 08:15:00,0.90055,0.9016,0.90055,0.90125,3313400002.0
2009-05-12 08:30:00,0.9013,0.9014,0.9003,0.90115,4333199997.0
2009-05-12 08:45:00,0.9012,0.9012,0.89945,0.8996,4938200001.0
2009-05-12 09:00:00,0.8997,0.8997,0.89815,0.89845,7206600010.0
2009-05-12 09:15:00,0.89845,0.89935,0.89815,0.8985,9703400015.0
2009-05-12 09:30:00,0.8985,0.89865,0.8976,0.89805,8071900000.0
2009-05-12 09:45:00,0.89805,0.89845,0.89725,0.89795,8477599986.0
2009-05-12 10:00:00,0.89795,0.89895,0.89715,0.8976,9658199990.0
2009-05-12 10:15:00,0.8976,0.89775,0.89685,0.8974,9569799981.0
2009-05-12 10:30:00,0.8974,0.8974,0.89515,0.8965,7933099992.0
2009-05-12 10:45:00,0.8964,0.8966,0.8941,0.89495,8052199994.0
2009-05-12 11:00:00,0.89495,0.89525,0.89345,0.89375,9236499996.0
2009-05-12 11:15:00,0.8938,0.89485,0.89325,0.89445,8188300000.0
2009-05-12 11:30:00,0.89445,0.89515,0.893,0.89355,7983000000.0
2009-05-12 11:45:00,0.89355,0.89355,0.89285,0.8933,6955599999.0
2009-05-12 12:00:00,0.8933,0.8941,0.893,0.8933,6818999999.0
2009-05-12 12:15:00,0.8933,0.8935,0.89285,0.89335,6975199999.0
2009-05-12 12:30:00,0.89335,0.8936,0.89235,0.89255,5126800000.0
2009-05-12 12:45:00,0.89255,0.8929,0.8923,0.89245,3523600000.0
2009-05-12 13:00:00,0.89245,0.893,0.8917,0.8929,3707800001.0
2009-05-12 13:15:00,0.8929,0.8946,0.8927,0.89415,5710800003.0
2009-05-12 13:30:00,0.89405,0.89435,0.89375,0.89415,5227200002.0
2009-05-12 13:45:00,0.89415,0.89425,0.8922,0.89315,7550199999.0
2009-05-12 14:00:00,0.89315,0.8933,0.89255,0.8933,6336600005.0
2009-05-12 14:15:00,0.89335,0.89335,0.8924,0.8928,5862200001.0
2009-05-12 14:30:00,0.8928,0.8933,0.89225,0.89265,6325000001.0
2009-05-12 14:45:00,0.89265,0.89395,0.89245,0.89395,6375199999.0
2009-05-12 15:00:00,0.894,0.89405,0.89135,0.89255,6552900000.0
2009-05-12 15:15:00,0.89255,0.89365,0.8918,0.89335,6916300004.0
2009-05-12 15:30:00,0.89335,0.8944,0.89315,0.8941,7049200001.0
2009-05-12 15:45:00,0.89405,0.8948,0.89385,0.8946,5881800000.0
2009-05-12 16:00:00,0.89465,0.8956,0.89395,0.89555,6415000002.0
2009-05-12 16:15:00,0.8956,0.8956,0.89415,0.89525,7171999995.0
2009-05-12 16:30:00,0.89525,0.8953,0.89405,0.89465,8374599995.0
2009-05-12 16:45:00,0.89465,0.89495,0.8936,0.8936,9411000011.0
2009-05-12 17:00:00,0.89365,0.89515,0.8936,0.89475,11522300005.0
2009-05-12 17:15:00,0.89475,0.89545,0.89375,0.89385,10121599995.0
2009-05-12 17:30:00,0.89385,0.89535,0.8936,0.8947,7592000003.0
2009-05-12 17:45:00,0.89475,0.89525,0.89455,0.89475,5084099991.0
2009-05-12 18:00:00,0.89475,0.89505,0.8939,0.894,4036599995.0
2009-05-12 18:15:00,0.894,0.89445,0.8933,0.89395,3678199999.0
2009-05-12 18:30:00,0.89395,0.8942,0.8932,0.89325,4487599999.0
2009-05-12 18:45:00,0.89325,0.8936,0.89235,0.89325,3743300004.0
2009-05-12 19:00:00,0.89325,0.8937,0.893,0.8934,2567000000.0
2009-05-12 19:15:00,0.89335,0.8934,0.8926,0.8928,2023400000.0
2009-05-12 19:30:00,0.8928,0.89305,0.8925,0.8928,2529000005.0
2009-05-12 19:45:00,0.8928,0.8933,0.8926,0.89315,3210000003.0
2009-05-12 20:00:00,0.89315,0.89335,0.8927,0.8933,1735400000.0
2009-05-12 20:15:00,0.8933,0.89395,0.8932,0.8935,2076800000.0
2009-05-12 20:30:00,0.89355,0.89415,0.8929,0.8931,2670400000.0
2009-05-12 20:45:00,0.8931,0.8933,0.8925,0.89315,3562400002.0
2009-05-12 21:00:00,0.89305,0.8936,0.89305,0.8934,3511200002.0
2009-05-12 21:15:00,0.89335,0.89355,0.8932,0.8932,1733000005.0
2009-05-12 21:30:00,0.8932,0.8934,0.89295,0.8934,1875600004.0
2009-05-12 21:45:00,0.8934,0.89365,0.8932,0.8933,1346400000.0
2009-05-12 22:00:00,0.8933,0.89355,0.8931,0.89345,587200000.0
2009-05-12 22:15:00,0.89335,0.89345,0.89315,0.89335,388200000.0
2009-05-12 22:30:00,0.8934,0.8937,0.8931,0.8933,422000000.0
2009-05-12 22:45:00,0.89335,0.89375,0.89282,0.8935,891000000.0
2009-05-12 23:00:00,0.89355,0.8938,0.89299,0.89325,433400000.0
2009-05-12 23:15:00,0.89325,0.8937,0.89291,0.8932,407600000.0
2009-05-12 23:30:00,0.89325,0.89505,0.89302,0.89365,495300000.0
2009-05-12 23:45:00,0.8936,0.89365,0.89308,0.8934,408400000.0
2009-05-13 00:00:00,0.8934,0.89365,0.89295,0.89345,617800000.0
2009-05-13 00:15:00,0.89345,0.8937,0.89325,0.8935,511600000.0
2009-05-13 00:30:00,0.8935,0.89375,0.8931,0.8935,524400000.0
2009-05-13 00:45:00,0.8935,0.8937,0.89305,0.89345,899800000.0
2009-05-13 01:00:00,0.89355,0.89395,0.89345,0.8938,1101800000.0
2009-05-13 01:15:00,0.89385,0.8941,0.8929,0.8938,2690300000.0
2009-05-13 01:30:00,0.8938,0.89445,0.89355,0.89425,2455200000.0
2009-05-13 01:45:00,0.8943,0.89445,0.89395,0.89425,1570600003.0
2009-05-13 02:00:00,0.8943,0.895,0.8942,0.8947,2716400000.0
2009-05-13 02:15:00,0.8947,0.89555,0.89435,0.89535,2098200000.0
2009-05-13 02:30:00,0.8954,0.89575,0.89515,0.89525,1979800000.0
2009-05-13 02:45:00,0.8953,0.8954,0.8945,0.89475,2203400000.0
2009-05-13 03:00:00,0.8948,0.895,0.89405,0.89465,2466400001.0
2009-05-13 03:15:00,0.89465,0.8948,0.894,0.89455,1909400000.0
2009-05-13 03:30:00,0.89455,0.8946,0.89415,0.8946,2067400000.0
2009-05-13 03:45:00,0.8946,0.895,0.89445,0.89475,1699400001.0
2009-05-13 04:00:00,0.8947,0.89485,0.894,0.8944,2371200000.0
2009-05-13 04:15:00,0.8944,0.89455,0.89405,0.89435,1748600000.0
2009-05-13 04:30:00,0.89435,0.89455,0.89395,0.8942,1257400000.0
2009-05-13 04:45:00,0.8942,0.89455,0.894,0.89455,1022600000.0
2009-05-13 05:00:00,0.89445,0.8946,0.89385,0.8944,1280000000.0
2009-05-13 05:15:00,0.89435,0.89475,0.894,0.89435,1781400000.0
2009-05-13 05:30:00,0.89435,0.8947,0.894,0.89415,1507600000.0
2009-05-13 05:45:00,0.89415,0.89425,0.89395,0.894,645400000.0
2009-05-13 06:00:00,0.894,0.8942,0.89345,0.89385,1379800000.0
2009-05-13 06:15:00,0.8939,0.8942,0.89325,0.8935,2441200000.0
2009-05-13 06:30:00,0.8936,0.89415,0.8936,0.894,1015400000.0
2009-05-13 06:45:00,0.89395,0.894,0.89295,0.89325,1757400000.0
2009-05-13 07:00:00,0.89325,0.8941,0.8932,0.89375,1331200000.0
2009-05-13 07:15:00,0.8938,0.89425,0.89335,0.89355,2227000000.0
2009-05-13 07:30:00,0.8936,0.89435,0.89355,0.89415,1986000000.0
2009-05-13 07:45:00,0.8942,0.89495,0.8937,0.89485,2683200000.0
2009-05-13 08:00:00,0.8948,0.89495,0.89395,0.8943,3002400000.0
2009-05-13 08:15:00,0.8943,0.8949,0.8939,0.89475,2798600000.0
2009-05-13 08:30:00,0.89475,0.89625,0.8946,0.8959,4093300001.0
2009-05-13 08:45:00,0.8959,0.896,0.8949,0.8955,4096400000.0
2009-05-13 09:00:00,0.8955,0.8977,0.8954,0.89735,6855399998.0
2009-05-13 09:15:00,0.8973,0.8975,0.89655,0.897,4575999998.0
2009-05-13 09:30:00,0.897,0.8971,0.89625,0.8966,4379400001.0
2009-05-13 09:45:00,0.8966,0.8976,0.8964,0.89755,4930799997.0
2009-05-13 10:00:00,0.89745,0.89745,0.89635,0.89655,5157700003.0
2009-05-13 10:15:00,0.8966,0.8968,0.89535,0.8965,6277299999.0
2009-05-13 10:30:00,0.8965,0.89685,0.89535,0.89545,6952399998.0
2009-05-13 10:45:00,0.89545,0.89555,0.89345,0.89365,5518999998.0
2009-05-13 11:00:00,0.89365,0.89435,0.8932,0.8939,5246900001.0
2009-05-13 11:15:00,0.8939,0.89435,0.89365,0.8937,4357400006.0
2009-05-13 11:30:00,0.8937,0.89905,0.89315,0.8986,5365300002.0
2009-05-13 11:45:00,0.89855,0.902,0.89835,0.9003,5645099998.0
2009-05-13 12:00:00,0.90025,0.90075,0.8983,0.89885,6949100004.0
2009-05-13 12:15:00,0.89885,0.89965,0.89855,0.89935,5959200000.0
2009-05-13 12:30:00,0.89935,0.90015,0.8984,0.89985,7286999998.0
2009-05-13 12:45:00,0.89985,0.90065,0.89945,0.90015,8064399993.0
2009-05-13 13:00:00,0.90025,0.9004,0.89915,0.89965,8085800000.0
2009-05-13 13:15:00,0.8997,0.90075,0.89965,0.90055,7144600005.0
2009-05-13 13:30:00,0.90045,0.90105,0.9002,0.9007,8337199999.0
2009-05-13 13:45:00,0.9007,0.90075,0.89925,0.89945,8300400000.0
2009-05-13 14:00:00,0.8994,0.89995,0.8986,0.8997,8376800009.0
2009-05-13 14:15:00,0.89985,0.9002,0.899,0.8992,8820999997.0
2009-05-13 14:30:00,0.8993,0.90005,0.8988,0.8989,6263099995.0
2009-05-13 14:45:00,0.89885,0.89985,0.8985,0.89965,5305000002.0
2009-05-13 15:00:00,0.8996,0.9005,0.89955,0.89995,5398600000.0
2009-05-13 15:15:00,0.89995,0.89995,0.899,0.89925,2819000000.0
2009-05-13 15:30:00,0.89925,0.9,0.8988,0.89895,4533700000.0
2009-05-13 15:45:00,0.89895,0.899,0.89805,0.89855,4234600000.0
2009-05-13 16:00:00,0.8986,0.89865,0.8973,0.89825,5015600000.0
2009-05-13 16:15:00,0.8982,0.89845,0.897,0.8972,4044599999.0
2009-05-13 16:30:00,0.8972,0.8976,0.89705,0.8972,3776600000.0
2009-05-13 16:45:00,0.8972,0.8978,0.8972,0.89735,3851999999.0
2009-05-13 17:00:00,0.89735,0.89785,0.89695,0.8977,4646499999.0
2009-05-13 17:15:00,0.89775,0.8979,0.897,0.8976,3243599999.0
2009-05-13 17:30:00,0.8976,0.8985,0.89745,0.8975,4325800000.0
2009-05-13 17:45:00,0.8974,0.8979,0.8972,0.8976,4067400004.0
2009-05-13 18:00:00,0.8976,0.89825,0.8969,0.8977,2703000000.0
2009-05-13 18:15:00,0.8977,0.8979,0.8974,0.8976,2596800000.0
2009-05-13 18:30:00,0.8976,0.8977,0.89695,0.8971,3588200000.0
2009-05-13 18:45:00,0.8971,0.898,0.89705,0.8978,2062400000.0
2009-05-13 19:00:00,0.8978,0.89795,0.89685,0.8973,2619200000.0
2009-05-13 19:15:00,0.89735,0.89735,0.89635,0.8966,2641800000.0
2009-05-13 19:30:00,0.8965,0.89745,0.89615,0.8968,3567000000.0
2009-05-13 19:45:00,0.89675,0.89725,0.8966,0.89705,3201200000.0
2009-05-13 20:00:00,0.89705,0.89755,0.8968,0.89725,2512800000.0
2009-05-13 20:15:00,0.8973,0.8973,0.8967,0.8968,2403200000.0
2009-05-13 20:30:00,0.8968,0.89725,0.89675,0.8972,1590100000.0
2009-05-13 20:45:00,0.8972,0.8982,0.8965,0.8971,2840500000.0
2009-05-13 21:00:00,0.89705,0.89745,0.89685,0.8973,1655400000.0
2009-05-13 21:15:00,0.8973,0.8976,0.8964,0.8968,4388599998.0
2009-05-13 21:30:00,0.8967,0.89715,0.89655,0.8966,2550800000.0
2009-05-13 21:45:00,0.8967,0.89725,0.89665,0.89715,1969200000.0
2009-05-13 22:00:00,0.8971,0.89715,0.8966,0.89705,891000000.0
2009-05-13 22:15:00,0.89695,0.89745,0.89665,0.89715,664900000.0
2009-05-13 22:30:00,0.89715,0.8974,0.8967,0.8972,581000000.0
2009-05-13 22:45:00,0.89725,0.8975,0.89685,0.89705,686399999.0
2009-05-13 23:00:00,0.89705,0.89745,0.8967,0.8969,427200000.0
2009-05-13 23:15:00,0.8969,0.8974,0.8967,0.8971,378100000.0
2009-05-13 23:30:00,0.89715,0.89725,0.8968,0.8968,438400000.0
2009-05-13 23:45:00,0.8969,0.89725,0.8965,0.89675,467200000.0
2009-05-14 00:00:00,0.89675,0.8973,0.8963,0.89695,1090200000.0
2009-05-14 00:15:00,0.8969,0.8972,0.89666,0.897,650800000.0
2009-05-14 00:30:00,0.897,0.897,0.8964,0.897,563000000.0
2009-05-14 00:45:00,0.897,0.89705,0.89625,0.8968,1603000000.0
2009-05-14 01:00:00,0.8968,0.89715,0.8963,0.89655,806800000.0
2009-05-14 01:15:00,0.89655,0.89705,0.89625,0.89655,1367800000.0
2009-05-14 01:30:00,0.8968,0.89715,0.8961,0.89665,2533400000.0
2009-05-14 01:45:00,0.89665,0.89685,0.8957,0.89625,2767800000.0
2009-05-14 02:00:00,0.89625,0.8969,0.8953,0.8964,3099900000.0
2009-05-14 02:15:00,0.8964,0.897,0.89595,0.8963,2379400000.0
2009-05-14 02:30:00,0.89635,0.89665,0.896,0.8965,2512400003.0
2009-05-14 02:45:00,0.8965,0.89665,0.8959,0.896,2026800000.0
2009-05-14 03:00:00,0.896,0.8966,0.8956,0.89645,2374500000.0
2009-05-14 03:15:00,0.8964,0.89675,0.89605,0.8965,2303800000.0
2009-05-14 03:30:00,0.8965,0.89685,0.8961,0.89635,1746200000.0
2009-05-14 03:45:00,0.89645,0.89695,0.89625,0.8967,1910600000.0
2009-05-14 04:00:00,0.8967,0.8969,0.89615,0.8965,1480400000.0
2009-05-14 04:15:00,0.8965,0.89685,0.8963,0.89675,1598400000.0
2009-05-14 04:30:00,0.89675,0.8973,0.8965,0.89725,2574800000.0
2009-05-14 04:45:00,0.89725,0.89745,0.8967,0.8969,1188400000.0
2009-05-14 05:00:00,0.89675,0.89725,0.8965,0.89665,1233000000.0
2009-05-14 05:15:00,0.89665,0.8968,0.8962,0.8966,1427600000.0
2009-05-14 05:30:00,0.8966,0.89675,0.89615,0.8963,690200000.0
2009-05-14 05:45:00,0.8963,0.8965,0.89595,0.89615,1572600000.0
2009-05-14 06:00:00,0.8962,0.89645,0.89595,0.896,1425800000.0
2009-05-14 06:15:00,0.8959,0.8966,0.89565,0.89585,1893200000.0
2009-05-14 06:30:00,0.89585,0.89605,0.8955,0.896,1818600000.0
2009-05-14 06:45:00,0.896,0.89625,0.89555,0.8962,1271600000.0
2009-05-14 07:00:00,0.89625,0.89665,0.8962,0.8964,1811800000.0
2009-05-14 07:15:00,0.8964,0.8966,0.896,0.89645,1076000000.0
2009-05-14 07:30:00,0.89645,0.8967,0.89605,0.8963,1897200000.0
2009-05-14 07:45:00,0.8963,0.89665,0.8959,0.8963,2769600000.0
2009-05-14 08:00:00,0.8963,0.89695,0.89615,0.8964,2851000000.0
2009-05-14 08:15:00,0.8963,0.8967,0.8956,0.89575,2114100000.0
2009-05-14 08:30:00,0.89575,0.8965,0.8947,0.8959,4467600000.0
2009-05-14 08:45:00,0.89595,0.8965,0.89555,0.8961,3973200002.0
2009-05-14 09:00:00,0.8961,0.89695,0.8952,0.8964,5574600000.0
2009-05-14 09:15:00,0.89645,0.8977,0.8963,0.8967,5690800000.0
2009-05-14 09:30:00,0.89675,0.8977,0.89665,0.89705,8073900001.0
2009-05-14 09:45:00,0.89705,0.89765,0.8965,0.897,5538500000.0
2009-05-14 10:00:00,0.897,0.89815,0.89645,0.8981,6309400000.0
2009-05-14 10:15:00,0.8981,0.89875,0.89735,0.8983,7097200000.0
2009-05-14 10:30:00,0.8983,0.8986,0.89805,0.8982,6781400001.0
2009-05-14 10:45:00,0.8982,0.8992,0.89805,0.8985,6248900002.0
2009-05-14 11:00:00,0.89855,0.899,0.8981,0.89835,6295800001.0
2009-05-14 11:15:00,0.8984,0.899,0.89835,0.8984,2914000000.0
2009-05-14 11:30:00,0.8984,0.8991,0.8977,0.8977,4325800000.0
2009-05-14 11:45:00,0.8977,0.898,0.8966,0.8971,4706699998.0
2009-05-14 12:00:00,0.8972,0.8976,0.8966,0.8967,5732700007.0
2009-05-14 12:15:00,0.8967,0.8984,0.89655,0.8982,4207300001.0
2009-05-14 12:30:00,0.8982,0.9002,0.898,0.89955,7151600002.0
2009-05-14 12:45:00,0.89955,0.9003,0.8992,0.8998,5771700000.0
2009-05-14 13:00:00,0.8998,0.9006,0.89875,0.89875,5943900001.0
2009-05-14 13:15:00,0.89875,0.89955,0.8987,0.89875,3639800000.0
2009-05-14 13:30:00,0.89875,0.8991,0.89775,0.8979,5761800002.0
2009-05-14 13:45:00,0.89785,0.89815,0.89705,0.89785,6808000001.0
2009-05-14 14:00:00,0.8979,0.8982,0.8972,0.8981,5562299997.0
2009-05-14 14:15:00,0.89805,0.89885,0.8975,0.8981,5814300003.0
2009-05-14 14:30:00,0.89805,0.8984,0.89745,0.8979,6171099999.0
2009-05-14 14:45:00,0.8979,0.8989,0.8975,0.89855,5167700001.0
2009-05-14 15:00:00,0.89855,0.8988,0.8979,0.89805,5321200002.0
2009-05-14 15:15:00,0.89805,0.89845,0.89715,0.89745,5539800002.0
2009-05-14 15:30:00,0.89745,0.8978,0.8965,0.8973,6725500002.0
2009-05-14 15:45:00,0.8973,0.89835,0.89685,0.89815,6228600000.0
2009-05-14 16:00:00,0.89815,0.89815,0.8968,0.89715,5752700001.0
2009-05-14 16:15:00,0.8972,0.8975,0.8968,0.8972,5030600000.0
2009-05-14 16:30:00,0.89715,0.89775,0.89675,0.8968,5617999999.0
2009-05-14 16:45:00,0.8968,0.8975,0.8965,0.89735,5101300000.0
2009-05-14 17:00:00,0.89735,0.8975,0.89605,0.8962,4871300001.0
2009-05-14 17:15:00,0.8962,0.8964,0.89505,0.8963,4672600000.0
2009-05-14 17:30:00,0.89635,0.8968,0.89525,0.8957,4152799999.0
2009-05-14 17:45:00,0.8957,0.89605,0.8954,0.8956,2167000000.0
2009-05-14 18:00:00,0.8956,0.8958,0.8954,0.89555,2618400000.0
2009-05-14 18:15:00,0.8955,0.89645,0.89545,0.8963,2873000003.0
2009-05-14 18:30:00,0.8963,0.89635,0.89585,0.896,2152000000.0
2009-05-14 18:45:00,0.89605,0.8966,0.896,0.8961,1871000000.0
2009-05-14 19:00:00,0.89615,0.8964,0.8958,0.8961,2458799997.0
2009-05-14 19:15:00,0.8961,0.8963,0.89585,0.8962,1296100000.0
2009-05-14 19:30:00,0.89625,0.8963,0.89575,0.8959,1587000000.0
2009-05-14 19:45:00,0.89595,0.8963,0.89585,0.89595,984600003.0
2009-05-14 20:00:00,0.896,0.89625,0.89575,0.8958,901100000.0
2009-05-14 20:15:00,0.8958,0.89625,0.8957,0.89575,1491400000.0
2009-05-14 20:30:00,0.8958,0.89615,0.89555,0.89615,2386900001.0
2009-05-14 20:45:00,0.8961,0.8963,0.89575,0.8961,2013000000.0
2009-05-14 21:00:00,0.89605,0.8964,0.89575,0.8962,1480400000.0
2009-05-14 21:15:00,0.89625,0.8964,0.89555,0.89585,1569300000.0
2009-05-14 21:30:00,0.89585,0.89615,0.8957,0.896,1834000000.0
2009-05-14 21:45:00,0.896,0.89605,0.89555,0.89555,1943100000.0
2009-05-14 22:00:00,0.8955,0.89605,0.89539,0.8957,716800002.0
2009-05-14 22:15:00,0.89575,0.8961,0.8955,0.89595,522000000.0
2009-05-14 22:30:00,0.8959,0.8961,0.89565,0.896,423800000.0
2009-05-14 22:45:00,0.89605,0.89605,0.895,0.895,789400000.0
2009-05-14 23:00:00,0.895,0.89565,0.89491,0.89555,433200000.0
2009-05-14 23:15:00,0.89555,0.8958,0.89515,0.8956,349400000.0
2009-05-14 23:30:00,0.8956,0.89605,0.8955,0.89585,604200000.0
2009-05-14 23:45:00,0.8959,0.89615,0.89548,0.89595,461000000.0
2009-05-15 00:00:00,0.8959,0.8959,0.89495,0.89535,1013000000.0
2009-05-15 00:15:00,0.89535,0.89585,0.89525,0.89535,809800000.0
2009-05-15 00:30:00,0.8954,0.8958,0.8951,0.8953,885200000.0
2009-05-15 00:45:00,0.8953,0.8953,0.89467,0.8951,913199998.0
2009-05-15 01:00:00,0.8951,0.8952,0.89475,0.89515,673799999.0
2009-05-15 01:15:00,0.8952,0.8958,0.89475,0.8948,712700001.0
2009-05-15 01:30:00,0.89475,0.89545,0.89475,0.8952,855000000.0
2009-05-15 01:45:00,0.8952,0.8952,0.8947,0.8951,900600000.0
2009-05-15 02:00:00,0.89515,0.8956,0.89472,0.8954,1075600000.0
2009-05-15 02:15:00,0.8954,0.89555,0.8949,0.89545,1570600000.0
2009-05-15 02:30:00,0.8955,0.8958,0.8951,0.8952,849000000.0
2009-05-15 02:45:00,0.8952,0.89535,0.89485,0.89505,1275400000.0
2009-05-15 03:00:00,0.89505,0.8955,0.8947,0.8949,1732600000.0
2009-05-15 03:15:00,0.8949,0.8955,0.89475,0.8949,1346200000.0
2009-05-15 03:30:00,0.8949,0.89545,0.8949,0.8952,1003800000.0
2009-05-15 03:45:00,0.89515,0.8955,0.89485,0.8953,1447400000.0
2009-05-15 04:00:00,0.8953,0.8956,0.8949,0.89535,573200001.0
2009-05-15 04:15:00,0.8954,0.8955,0.89525,0.8953,785400000.0
2009-05-15 04:30:00,0.8953,0.8954,0.89495,0.8951,582800000.0
2009-05-15 04:45:00,0.8951,0.8955,0.8951,0.8953,692800000.0
2009-05-15 05:00:00,0.8953,0.8954,0.89495,0.8951,434800000.0
2009-05-15 05:15:00,0.8951,0.8954,0.89478,0.8953,1289600000.0
2009-05-15 05:30:00,0.8953,0.89535,0.89495,0.895,1262000000.0
2009-05-15 05:45:00,0.895,0.8952,0.89475,0.89515,698200000.0
2009-05-15 06:00:00,0.89515,0.89565,0.89515,0.8952,1276600000.0
2009-05-15 06:15:00,0.8952,0.8957,0.895,0.8954,1174200000.0
2009-05-15 06:30:00,0.8954,0.8955,0.8952,0.89525,1004600000.0
2009-05-15 06:45:00,0.8953,0.89565,0.8952,0.8955,1137800000.0
2009-05-15 07:00:00,0.8954,0.89565,0.895,0.8953,1059400000.0
2009-05-15 07:15:00,0.8953,0.8954,0.89495,0.8952,1035400000.0
2009-05-15 07:30:00,0.8952,0.89555,0.895,0.8955,1509800000.0
2009-05-15 07:45:00,0.89545,0.8955,0.89475,0.89495,1542800000.0
2009-05-15 08:00:00,0.89495,0.89495,0.89265,0.894,2967200000.0
2009-05-15 08:15:00,0.894,0.89405,0.89325,0.89375,2314900000.0
2009-05-15 08:30:00,0.89375,0.8947,0.8935,0.89435,3194800000.0
2009-05-15 08:45:00,0.89425,0.89515,0.8941,0.89455,3717200000.0
2009-05-15 09:00:00,0.89455,0.89465,0.8938,0.8939,3134099999.0
2009-05-15 09:15:00,0.8938,0.89425,0.8926,0.8936,4363900001.0
2009-05-15 09:30:00,0.8936,0.8939,0.8932,0.8934,3947600000.0
2009-05-15 09:45:00,0.8934,0.89355,0.8926,0.89315,3203599999.0
2009-05-15 10:00:00,0.8931,0.89345,0.89185,0.89275,5548700000.0
2009-05-15 10:15:00,0.8928,0.8935,0.8926,0.89305,3992800001.0
2009-05-15 10:30:00,0.89305,0.8937,0.8929,0.8931,4143800000.0
2009-05-15 10:45:00,0.8931,0.89365,0.8928,0.89305,4988799999.0
2009-05-15 11:00:00,0.89305,0.895,0.89305,0.8941,4081100000.0
2009-05-15 11:15:00,0.8941,0.89465,0.8935,0.8943,3444900000.0
2009-05-15 11:30:00,0.8943,0.89485,0.8935,0.89395,5116800000.0
2009-05-15 11:45:00,0.8939,0.89425,0.8934,0.8941,4339500000.0
2009-05-15 12:00:00,0.8941,0.8944,0.89365,0.89395,4100899999.0
2009-05-15 12:15:00,0.89395,0.8953,0.8937,0.8951,5648899991.0
2009-05-15 12:30:00,0.8951,0.8952,0.8938,0.89405,5262799997.0
2009-05-15 12:45:00,0.89405,0.8941,0.89285,0.8931,2571199997.0
2009-05-15 13:00:00,0.89325,0.8941,0.893,0.89315,4380799999.0
2009-05-15 13:15:00,0.89315,0.8937,0.8925,0.89275,3080400000.0
2009-05-15 13:30:00,0.89275,0.89285,0.892,0.8926,4040400001.0
2009-05-15 13:45:00,0.8926,0.89295,0.8899,0.89005,5783000000.0
2009-05-15 14:00:00,0.8901,0.89095,0.88935,0.8904,7443100000.0
2009-05-15 14:15:00,0.89035,0.8911,0.8899,0.89075,6377100001.0
2009-05-15 14:30:00,0.8908,0.8916,0.89035,0.8915,6822400001.0
2009-05-15 14:45:00,0.8915,0.89165,0.88885,0.88965,6638300001.0
2009-05-15 15:00:00,0.88975,0.88975,0.88855,0.8888,5096200001.0
2009-05-15 15:15:00,0.8888,0.8894,0.8879,0.88935,6245500001.0
2009-05-15 15:30:00,0.88925,0.89065,0.8888,0.89015,6440600002.0
2009-05-15 15:45:00,0.89015,0.8909,0.8899,0.8906,5546300000.0
2009-05-15 16:00:00,0.8906,0.89155,0.8905,0.89125,6733399999.0
2009-05-15 16:15:00,0.89125,0.89145,0.8907,0.89115,6793799999.0
2009-05-15 16:30:00,0.89115,0.89175,0.89065,0.89075,7106699994.0
2009-05-15 16:45:00,0.89075,0.8914,0.8906,0.89085,7013999999.0
2009-05-15 17:00:00,0.89085,0.8914,0.8903,0.8906,4789600002.0
2009-05-15 17:15:00,0.8906,0.891,0.89005,0.89015,4853500001.0
2009-05-15 17:30:00,0.89015,0.8906,0.88935,0.88975,4467000000.0
2009-05-15 17:45:00,0.88975,0.88985,0.88885,0.88945,4669400000.0
2009-05-15 18:00:00,0.8894,0.8899,0.8893,0.8895,4192200000.0
2009-05-15 18:15:00,0.8895,0.8901,0.889,0.88975,3379799999.0
2009-05-15 18:30:00,0.8898,0.8904,0.88935,0.88995,3794300001.0
2009-05-15 18:45:00,0.88995,0.8916,0.88975,0.89155,3065200000.0
2009-05-15 19:00:00,0.89155,0.8917,0.8905,0.89055,3738300001.0
2009-05-15 19:15:00,0.89055,0.8909,0.8898,0.89065,1865400001.0
2009-05-15 19:30:00,0.89065,0.8907,0.8893,0.8895,4157800000.0
2009-05-15 19:45:00,0.8895,0.89,0.8884,0.88845,3787900000.0
2009-05-15 20:00:00,0.88845,0.88915,0.88825,0.8887,2429000000.0
2009-05-15 20:15:00,0.8887,0.88895,0.888,0.88885,2590800000.0
2009-05-15 20:30:00,0.8888,0.88885,0.88845,0.8887,2474800000.0
2009-05-15 20:45:00,0.8886,0.88885,0.88845,0.8887,1749200000.0
2009-05-15 21:00:00,0.8887,0.88925,0.8886,0.88905,2694400000.0
2009-05-15 21:15:00,0.88905,0.8892,0.8886,0.8887,1446100000.0
2009-05-15 21:30:00,0.8887,0.8891,0.8886,0.88895,1607400000.0
2009-05-15 21:45:00,0.88895,0.88935,0.8887,0.8893,1123800000.0
2009-05-15 22:00:00,0.8893,0.88945,0.889,0.8891,570000000.0
2009-05-15 22:15:00,0.8891,0.8897,0.88905,0.8896,506400000.0
2009-05-15 22:30:00,0.8896,0.8896,0.88885,0.889,429200000.0
2009-05-15 22:45:00,0.88905,0.8891,0.8884,0.88875,641400000.0
2009-05-17 23:00:00,0.88855,0.88985,0.888,0.8882,672800000.0
2009-05-17 23:15:00,0.88842,0.8886,0.8878,0.88817,785600000.0
2009-05-17 23:30:00,0.8883,0.8886,0.888,0.8882,1152000000.0
2009-05-17 23:45:00,0.8883,0.8885,0.88815,0.8883,802200000.0
2009-05-18 00:00:00,0.8883,0.8885,0.88715,0.8874,1786599999.0
2009-05-18 00:15:00,0.8874,0.8883,0.88706,0.8882,835700000.0
2009-05-18 00:30:00,0.8882,0.88895,0.88795,0.88865,1257300003.0
2009-05-18 00:45:00,0.88865,0.88905,0.88775,0.8885,2266118154.0
2009-05-18 01:00:00,0.88855,0.8887,0.8879,0.8886,1163400001.0
2009-05-18 01:15:00,0.8886,0.88865,0.8878,0.8882,1262099994.0
2009-05-18 01:30:00,0.8882,0.8882,0.88705,0.8877,4447499973.0
2009-05-18 01:45:00,0.8877,0.88805,0.88765,0.888,946600000.0
2009-05-18 02:00:00,0.888,0.8882,0.8878,0.8881,3412199913.0
2009-05-18 02:15:00,0.8882,0.8883,0.88755,0.8882,5800999995.0
2009-05-18 02:30:00,0.8882,0.88825,0.8874,0.88745,4661399999.0
2009-05-18 02:45:00,0.8875,0.88805,0.8872,0.88775,1733699996.0
2009-05-18 03:00:00,0.8878,0.88815,0.8871,0.8877,3459600004.0
2009-05-18 03:15:00,0.8877,0.8877,0.887,0.8872,1736800011.0
2009-05-18 03:30:00,0.8873,0.8878,0.8869,0.8876,1396799999.0
2009-05-18 03:45:00,0.8876,0.8878,0.8873,0.8875,3714499986.0
2009-05-18 04:00:00,0.8875,0.8878,0.88735,0.8875,2814499991.0
2009-05-18 04:15:00,0.8875,0.8878,0.8869,0.88745,1839200004.0
2009-05-18 04:30:00,0.8874,0.88755,0.8872,0.8875,644400000.0
2009-05-18 04:45:00,0.8875,0.8877,0.88735,0.8875,380800000.0
2009-05-18 05:00:00,0.88755,0.8876,0.88727,0.8875,866100002.0
2009-05-18 05:15:00,0.88755,0.88785,0.8874,0.8874,517199998.0
2009-05-18 05:30:00,0.8874,0.8875,0.8867,0.8869,1037500000.0
2009-05-18 05:45:00,0.8869,0.88705,0.8865,0.88705,959400000.0
2009-05-18 06:00:00,0.88692,0.88735,0.88692,0.887,667200000.0
2009-05-18 06:15:00,0.88715,0.8873,0.88695,0.8872,636800000.0
2009-05-18 06:30:00,0.8872,0.88775,0.8868,0.8877,1958300004.0
2009-05-18 06:45:00,0.8877,0.8878,0.88705,0.8878,2903900015.0
2009-05-18 07:00:00,0.88775,0.8879,0.8872,0.88735,1169600002.0
2009-05-18 07:15:00,0.8874,0.8876,0.887,0.8875,2193600001.0
2009-05-18 07:30:00,0.8874,0.8877,0.88725,0.8877,1636900002.0
2009-05-18 07:45:00,0.8877,0.8881,0.88725,0.8876,5360599961.0
2009-05-18 08:00:00,0.8876,0.8893,0.8875,0.8882,1997100001.0
2009-05-18 08:15:00,0.88825,0.88895,0.8877,0.88885,2916900000.0
2009-05-18 08:30:00,0.88885,0.88905,0.88795,0.8887,4686399993.0
2009-05-18 08:45:00,0.88865,0.8887,0.88805,0.88835,4573000008.0
2009-05-18 09:00:00,0.88835,0.88905,0.8875,0.88805,6176000010.0
2009-05-18 09:15:00,0.88805,0.88855,0.88785,0.8879,6865999998.0
2009-05-18 09:30:00,0.8879,0.8879,0.8868,0.88695,5281400005.0
2009-05-18 09:45:00,0.887,0.88705,0.88535,0.88595,5539600002.0
2009-05-18 10:00:00,0.88595,0.8866,0.88575,0.88575,4166400000.0
2009-05-18 10:15:00,0.88575,0.8861,0.88355,0.8841,4594500000.0
2009-05-18 10:30:00,0.88415,0.88425,0.8832,0.8834,2661700000.0
2009-05-18 10:45:00,0.88335,0.88425,0.8827,0.8828,4901500001.0
2009-05-18 11:00:00,0.88285,0.88335,0.88205,0.8828,5615100000.0
2009-05-18 11:15:00,0.8828,0.88395,0.88265,0.8837,4018100000.0
2009-05-18 11:30:00,0.88365,0.88435,0.8834,0.8843,4447800000.0
2009-05-18 11:45:00,0.8843,0.8845,0.88335,0.88355,4340000001.0
2009-05-18 12:00:00,0.88355,0.8837,0.8829,0.8836,5198300000.0
2009-05-18 12:15:00,0.88365,0.8837,0.8827,0.8833,4843500000.0
2009-05-18 12:30:00,0.8833,0.8839,0.8825,0.8836,5211200001.0
2009-05-18 12:45:00,0.8836,0.884,0.8829,0.88385,4845800002.0
2009-05-18 13:00:00,0.88385,0.884,0.88305,0.88355,4123800004.0
2009-05-18 13:15:00,0.88355,0.88365,0.8823,0.88235,3418900002.0
2009-05-18 13:30:00,0.88235,0.8825,0.88075,0.88155,6153706683.0
2009-05-18 13:45:00,0.8816,0.882,0.8813,0.8818,4561600002.0
2009-05-18 14:00:00,0.88175,0.8826,0.8817,0.88235,6741700006.0
2009-05-18 14:15:00,0.88235,0.8832,0.88185,0.8831,4345400000.0
2009-05-18 14:30:00,0.8831,0.8832,0.88255,0.8826,2172100000.0
2009-05-18 14:45:00,0.8826,0.88395,0.8826,0.8835,5200100004.0
2009-05-18 15:00:00,0.8835,0.8836,0.8825,0.88325,6409700000.0
2009-05-18 15:15:00,0.88325,0.8834,0.88285,0.8832,3641900001.0
2009-05-18 15:30:00,0.8832,0.88335,0.8823,0.8827,6224600004.0
2009-05-18 15:45:00,0.8827,0.88275,0.88215,0.88255,5279999997.0
2009-05-18 16:00:00,0.88255,0.8828,0.88225,0.88245,5022399999.0
2009-05-18 16:15:00,0.88245,0.8825,0.8818,0.88235,7315400002.0
2009-05-18 16:30:00,0.88235,0.8825,0.88115,0.8813,7118000001.0
2009-05-18 16:45:00,0.8813,0.8817,0.8811,0.8813,7826400003.0
2009-05-18 17:00:00,0.8813,0.88265,0.88125,0.8819,5774200003.0
2009-05-18 17:15:00,0.8819,0.8827,0.8819,0.88235,6674600002.0
2009-05-18 17:30:00,0.8823,0.88265,0.88205,0.8821,4332800003.0
2009-05-18 17:45:00,0.8821,0.88255,0.8819,0.88205,7285900003.0
2009-05-18 18:00:00,0.8821,0.883,0.882,0.883,4521999998.0
2009-05-18 18:15:00,0.8829,0.88355,0.8829,0.88345,3273400000.0
2009-05-18 18:30:00,0.88345,0.8835,0.8827,0.8829,3613900000.0
2009-05-18 18:45:00,0.8829,0.88355,0.8829,0.88355,3173400000.0
2009-05-18 19:00:00,0.88355,0.8837,0.8832,0.8837,2896700000.0
2009-05-18 19:15:00,0.8837,0.88395,0.8836,0.88385,951100000.0
2009-05-18 19:30:00,0.88385,0.88385,0.88335,0.88355,1758299999.0
2009-05-18 19:45:00,0.88355,0.88365,0.88325,0.8833,2394600000.0
2009-05-18 20:00:00,0.88345,0.8838,0.8833,0.88345,3102600000.0
2009-05-18 20:15:00,0.88345,0.88365,0.88315,0.8833,2845000000.0
2009-05-18 20:30:00,0.8833,0.8834,0.8831,0.8832,2200100000.0
2009-05-18 20:45:00,0.8832,0.88355,0.88295,0.8835,2582700000.0
2009-05-18 21:00:00,0.88345,0.8838,0.8832,0.88325,2844400000.0
2009-05-18 21:15:00,0.88325,0.88365,0.88275,0.88285,2191200000.0
2009-05-18 21:30:00,0.88285,0.88325,0.8828,0.88305,1775400000.0
2009-05-18 21:45:00,0.88305,0.8833,0.8826,0.88315,2349600000.0
2009-05-18 22:00:00,0.88315,0.8837,0.88305,0.8834,1760100003.0
2009-05-18 22:15:00,0.88345,0.88345,0.88305,0.8831,1339600000.0
2009-05-18 22:30:00,0.8831,0.88365,0.883,0.88355,1182600001.0
2009-05-18 22:45:00,0.8835,0.88365,0.88335,0.8834,698600000.0
2009-05-18 23:00:00,0.8834,0.88365,0.88325,0.8836,228800000.0
2009-05-18 23:15:00,0.88337,0.8839,0.88302,0.8837,656600000.0
2009-05-18 23:30:00,0.8837,0.8839,0.8837,0.8837,220000000.0
2009-05-18 23:45:00,0.88332,0.8838,0.8832,0.8837,284800000.0
2009-05-19 00:00:00,0.88365,0.88385,0.88345,0.88365,489400000.0
2009-05-19 00:15:00,0.8837,0.88385,0.8835,0.88355,588800000.0
2009-05-19 00:30:00,0.8834,0.88355,0.88304,0.88315,687800000.0
2009-05-19 00:45:00,0.88345,0.8839,0.88335,0.8837,1222800000.0
2009-05-19 01:00:00,0.88375,0.8839,0.8835,0.8838,1101400000.0
2009-05-19 01:15:00,0.8838,0.8844,0.8836,0.88405,1359900000.0
2009-05-19 01:30:00,0.88405,0.88405,0.88375,0.8839,1346000000.0
2009-05-19 01:45:00,0.8839,0.8843,0.88385,0.88405,1389400000.0
2009-05-19 02:00:00,0.88405,0.8845,0.88345,0.88375,2232000000.0
2009-05-19 02:15:00,0.88375,0.8842,0.88335,0.8838,1992200000.0
2009-05-19 02:30:00,0.8838,0.88415,0.8833,0.88415,2626900000.0
2009-05-19 02:45:00,0.8841,0.8848,0.8839,0.88445,2520800000.0
2009-05-19 03:00:00,0.8845,0.88465,0.88405,0.88435,1791800000.0
2009-05-19 03:15:00,0.88435,0.88525,0.8842,0.88475,1709200000.0
2009-05-19 03:30:00,0.88475,0.88505,0.88385,0.8839,1803600000.0
2009-05-19 03:45:00,0.88395,0.88465,0.8839,0.88455,1005600000.0
2009-05-19 04:00:00,0.8845,0.8847,0.88435,0.8846,991000000.0
2009-05-19 04:15:00,0.88465,0.8848,0.88445,0.88455,1214000000.0
2009-05-19 04:30:00,0.88455,0.8848,0.8844,0.8848,1268500000.0
2009-05-19 04:45:00,0.8848,0.8848,0.8843,0.88445,1041000000.0
2009-05-19 05:00:00,0.8845,0.8846,0.8843,0.88435,1150400000.0
2009-05-19 05:15:00,0.88399,0.88455,0.88399,0.8844,467800000.0
2009-05-19 05:30:00,0.88435,0.8844,0.88385,0.88395,1040600000.0
2009-05-19 05:45:00,0.88395,0.8847,0.8838,0.8847,1033000000.0
2009-05-19 06:00:00,0.8847,0.88505,0.88415,0.88445,1839100000.0
2009-05-19 06:15:00,0.88445,0.88475,0.88415,0.88425,1680800000.0
2009-05-19 06:30:00,0.8843,0.88455,0.88415,0.8843,1287000000.0
2009-05-19 06:45:00,0.88425,0.8847,0.88415,0.8844,974000000.0
2009-05-19 07:00:00,0.8845,0.88475,0.8841,0.88435,2196800000.0
2009-05-19 07:15:00,0.88435,0.88465,0.8841,0.88435,1298600000.0
2009-05-19 07:30:00,0.8843,0.8845,0.884,0.8843,1206600000.0
2009-05-19 07:45:00,0.8843,0.8844,0.88345,0.88345,1336000000.0
2009-05-19 08:00:00,0.88345,0.8835,0.88285,0.88305,2450900000.0
2009-05-19 08:15:00,0.88305,0.88355,0.88295,0.8834,2592500000.0
2009-05-19 08:30:00,0.88335,0.8835,0.8804,0.881,4939799999.0
2009-05-19 08:45:00,0.881,0.88125,0.87995,0.8811,3706600000.0
2009-05-19 09:00:00,0.8811,0.8813,0.87845,0.87885,4847800001.0
2009-05-19 09:15:00,0.87885,0.88025,0.8786,0.87925,4611199999.0
2009-05-19 09:30:00,0.87925,0.8811,0.87915,0.8803,6415500000.0
2009-05-19 09:45:00,0.8803,0.8811,0.8794,0.8799,8780800002.0
2009-05-19 10:00:00,0.8799,0.8816,0.8798,0.8813,8227899999.0
2009-05-19 10:15:00,0.8813,0.8815,0.88085,0.88105,5271300005.0
2009-05-19 10:30:00,0.88155,0.8822,0.8793,0.87985,6945200000.0
2009-05-19 10:45:00,0.87985,0.881,0.87975,0.8808,5794400001.0
2009-05-19 11:00:00,0.8808,0.8822,0.88075,0.8818,8275700003.0
2009-05-19 11:15:00,0.8818,0.88215,0.8813,0.8815,6867400002.0
2009-05-19 11:30:00,0.88155,0.88205,0.88075,0.8816,7262000000.0
2009-05-19 11:45:00,0.8816,0.8817,0.88075,0.8812,6104399987.0
2009-05-19 12:00:00,0.8812,0.8813,0.87955,0.8796,7036600000.0
2009-05-19 12:15:00,0.8796,0.88,0.87935,0.8796,5364600000.0
2009-05-19 12:30:00,0.87955,0.8803,0.8794,0.8802,6852200004.0
2009-05-19 12:45:00,0.8802,0.8803,0.8789,0.8797,6833800000.0
2009-05-19 13:00:00,0.8797,0.88025,0.87895,0.8801,6188600001.0
2009-05-19 13:15:00,0.88005,0.8809,0.87995,0.8803,5277300001.0
2009-05-19 13:30:00,0.8803,0.8811,0.88,0.88065,5257800004.0
2009-05-19 13:45:00,0.88065,0.88065,0.87935,0.87985,5745600002.0
2009-05-19 14:00:00,0.8799,0.8799,0.87885,0.8793,4912100000.0
2009-05-19 14:15:00,0.8793,0.87955,0.8786,0.8788,6358900000.0
2009-05-19 14:30:00,0.8789,0.8797,0.87825,0.8792,7186700000.0
2009-05-19 14:45:00,0.8792,0.87935,0.8787,0.8791,5552400000.0
2009-05-19 15:00:00,0.87905,0.87965,0.8786,0.87915,6326300001.0
2009-05-19 15:15:00,0.8792,0.8796,0.8788,0.8793,5404200000.0
2009-05-19 15:30:00,0.8793,0.8794,0.87805,0.8788,7824500000.0
2009-05-19 15:45:00,0.8788,0.87905,0.8783,0.87835,7942500001.0
2009-05-19 16:00:00,0.8784,0.8785,0.8774,0.87755,5920700004.0
2009-05-19 16:15:00,0.87755,0.87765,0.87635,0.8772,6580900000.0
2009-05-19 16:30:00,0.8772,0.8782,0.87705,0.8777,7849800002.0
2009-05-19 16:45:00,0.87765,0.87875,0.87755,0.87795,7954000001.0
2009-05-19 17:00:00,0.87795,0.87835,0.87735,0.87745,7409300001.0
2009-05-19 17:15:00,0.87745,0.87805,0.87685,0.878,7182300001.0
2009-05-19 17:30:00,0.878,0.8787,0.87785,0.8784,7425799997.0
2009-05-19 17:45:00,0.8784,0.87875,0.87745,0.87775,5744600003.0
2009-05-19 18:00:00,0.8778,0.87845,0.87755,0.8782,3591200000.0
2009-05-19 18:15:00,0.8782,0.87865,0.878,0.8786,2273000001.0
2009-05-19 18:30:00,0.8786,0.8791,0.87825,0.8791,4418599999.0
2009-05-19 18:45:00,0.87905,0.8795,0.8786,0.8795,2744800000.0
2009-05-19 19:00:00,0.8795,0.8795,0.8789,0.87935,4019200000.0
2009-05-19 19:15:00,0.87935,0.8797,0.8792,0.8796,3914100000.0
2009-05-19 19:30:00,0.87965,0.8798,0.8791,0.87925,2963400000.0
2009-05-19 19:45:00,0.87925,0.8799,0.8792,0.87965,2246600002.0
2009-05-19 20:00:00,0.87965,0.8799,0.8795,0.8796,3142200000.0
2009-05-19 20:15:00,0.87965,0.8804,0.87955,0.88015,3738800000.0
2009-05-19 20:30:00,0.88015,0.8807,0.88005,0.8805,4415200000.0
2009-05-19 20:45:00,0.88045,0.8806,0.8796,0.87995,3920199999.0
2009-05-19 21:00:00,0.8799,0.8806,0.8797,0.8804,3146400000.0
2009-05-19 21:15:00,0.88035,0.8807,0.8802,0.8805,2431500000.0
2009-05-19 21:30:00,0.8805,0.88065,0.8801,0.8805,3064000000.0
2009-05-19 21:45:00,0.8805,0.8807,0.88005,0.8802,2674800000.0
2009-05-19 22:00:00,0.8802,0.88085,0.88006,0.88085,1201500000.0
2009-05-19 22:15:00,0.88085,0.88085,0.88035,0.8807,704500000.0
2009-05-19 22:30:00,0.8807,0.8808,0.8804,0.8806,565600000.0
2009-05-19 22:45:00,0.8806,0.881,0.8804,0.88065,716800000.0
2009-05-19 23:00:00,0.88065,0.8808,0.88025,0.8805,377800000.0
2009-05-19 23:15:00,0.8805,0.8808,0.88035,0.8805,537000000.0
2009-05-19 23:30:00,0.88065,0.88075,0.8803,0.88045,277000000.0
2009-05-19 23:45:00,0.88045,0.8806,0.88003,0.88055,249400000.0
2009-05-20 00:00:00,0.88045,0.88075,0.88024,0.8806,344000000.0
2009-05-20 00:15:00,0.8806,0.8807,0.87998,0.8803,502200000.0
2009-05-20 00:30:00,0.88045,0.88045,0.87991,0.88035,468200000.0
2009-05-20 00:45:00,0.88035,0.8806,0.8801,0.8805,255200000.0
2009-05-20 01:00:00,0.88055,0.8807,0.88,0.88035,333400000.0
2009-05-20 01:15:00,0.88035,0.88075,0.88015,0.88045,597600000.0
2009-05-20 01:30:00,0.8804,0.88075,0.88025,0.88055,483600000.0
2009-05-20 01:45:00,0.88055,0.88075,0.88009,0.88065,727400000.0
2009-05-20 02:00:00,0.88055,0.88075,0.8799,0.8801,2272700000.0
2009-05-20 02:15:00,0.8801,0.88045,0.87975,0.87975,2188900000.0
2009-05-20 02:30:00,0.8798,0.8804,0.8795,0.8798,2190600000.0
2009-05-20 02:45:00,0.8798,0.88,0.87895,0.87935,3052600000.0
2009-05-20 03:00:00,0.8794,0.8799,0.8792,0.8795,2919000000.0
2009-05-20 03:15:00,0.8794,0.8797,0.8792,0.8794,2290000000.0
2009-05-20 03:30:00,0.8794,0.8796,0.8789,0.879,1909500000.0
2009-05-20 03:45:00,0.879,0.87935,0.87825,0.87845,2616500000.0
2009-05-20 04:00:00,0.8785,0.8786,0.87805,0.87845,1761300000.0
2009-05-20 04:15:00,0.87845,0.8788,0.87825,0.87855,2260800000.0
2009-05-20 04:30:00,0.87855,0.8791,0.8785,0.8789,2263400000.0
2009-05-20 04:45:00,0.8789,0.8796,0.8789,0.8794,2430600001.0
2009-05-20 05:00:00,0.87945,0.8796,0.8793,0.8794,750200000.0
2009-05-20 05:15:00,0.8794,0.8797,0.8794,0.8794,938800000.0
2009-05-20 05:30:00,0.87955,0.87955,0.8789,0.87915,1042200000.0
2009-05-20 05:45:00,0.87915,0.8793,0.87855,0.8791,1131800000.0
2009-05-20 06:00:00,0.8791,0.8792,0.87875,0.87885,2071000000.0
2009-05-20 06:15:00,0.87885,0.8791,0.87865,0.879,1844800000.0
2009-05-20 06:30:00,0.879,0.8791,0.87855,0.8788,2368400000.0
2009-05-20 06:45:00,0.8788,0.87915,0.87865,0.8787,1050400000.0
2009-05-20 07:00:00,0.87865,0.87895,0.87865,0.8787,975800000.0
2009-05-20 07:15:00,0.8787,0.87905,0.87845,0.8785,1607000000.0
2009-05-20 07:30:00,0.87855,0.8789,0.87825,0.8788,1447800000.0
2009-05-20 07:45:00,0.8787,0.8798,0.87855,0.87925,1961200000.0
2009-05-20 08:00:00,0.8792,0.87925,0.87835,0.879,3438900000.0
2009-05-20 08:15:00,0.879,0.8794,0.87845,0.8786,4099799999.0
2009-05-20 08:30:00,0.8786,0.87945,0.8781,0.8788,3689600000.0
2009-05-20 08:45:00,0.8788,0.87965,0.87875,0.87935,5386299999.0
2009-05-20 09:00:00,0.87935,0.88,0.87905,0.8798,4737300000.0
2009-05-20 09:15:00,0.8798,0.8799,0.8795,0.8797,4587600000.0
2009-05-20 09:30:00,0.8797,0.87985,0.8784,0.8789,5396199999.0
2009-05-20 09:45:00,0.8789,0.87975,0.8785,0.87905,5026600000.0
2009-05-20 10:00:00,0.87905,0.8803,0.879,0.8798,5828900000.0
2009-05-20 10:15:00,0.8798,0.8804,0.87965,0.8801,5871400000.0
2009-05-20 10:30:00,0.8801,0.881,0.87915,0.87955,4574300000.0
2009-05-20 10:45:00,0.87955,0.8799,0.8792,0.8793,4999999996.0
2009-05-20 11:00:00,0.8793,0.8801,0.879,0.87965,6451199999.0
2009-05-20 11:15:00,0.8796,0.87985,0.8792,0.8793,4951900001.0
2009-05-20 11:30:00,0.8793,0.87965,0.87885,0.8795,5526999994.0
2009-05-20 11:45:00,0.8795,0.8798,0.8791,0.8797,5685600000.0
2009-05-20 12:00:00,0.8797,0.8801,0.8792,0.87985,4357400000.0
2009-05-20 12:15:00,0.87985,0.88085,0.8797,0.8807,4653700003.0
2009-05-20 12:30:00,0.8807,0.88195,0.8807,0.88135,4552500003.0
2009-05-20 12:45:00,0.88135,0.8827,0.8813,0.88205,5417899999.0
2009-05-20 13:00:00,0.88205,0.8828,0.88195,0.88275,4254100000.0
2009-05-20 13:15:00,0.88265,0.8829,0.8819,0.88195,5752200002.0
2009-05-20 13:30:00,0.88195,0.882,0.8812,0.88145,4696800000.0
2009-05-20 13:45:00,0.88145,0.88185,0.8812,0.88155,6866300000.0
2009-05-20 14:00:00,0.88155,0.8829,0.88155,0.88245,4881900000.0
2009-05-20 14:15:00,0.8825,0.8834,0.8823,0.88245,4567200000.0
2009-05-20 14:30:00,0.88245,0.88315,0.8821,0.88245,9011100005.0
2009-05-20 14:45:00,0.88245,0.8834,0.88235,0.8829,7248800000.0
2009-05-20 15:00:00,0.8829,0.88445,0.8829,0.88415,5964299999.0
2009-05-20 15:15:00,0.88415,0.8844,0.88255,0.8828,6330200000.0
2009-05-20 15:30:00,0.88275,0.8848,0.88265,0.88455,8281600001.0
2009-05-20 15:45:00,0.88445,0.8846,0.8824,0.8833,6929400000.0
2009-05-20 16:00:00,0.8833,0.8835,0.8825,0.8826,6509900000.0
2009-05-20 16:15:00,0.8826,0.88275,0.88085,0.88115,7318499995.0
2009-05-20 16:30:00,0.8812,0.8814,0.88035,0.88055,6222700000.0
2009-05-20 16:45:00,0.88055,0.88145,0.88,0.88065,7056000001.0
2009-05-20 17:00:00,0.88065,0.88095,0.8786,0.8794,6692300002.0
2009-05-20 17:15:00,0.8794,0.87955,0.87745,0.878,7735799998.0
2009-05-20 17:30:00,0.878,0.87805,0.8771,0.87765,5723500000.0
2009-05-20 17:45:00,0.87765,0.87855,0.87765,0.87835,5112600000.0
2009-05-20 18:00:00,0.8784,0.8786,0.8772,0.8773,4922900003.0
2009-05-20 18:15:00,0.8773,0.8774,0.8766,0.8772,3485700000.0
2009-05-20 18:30:00,0.8772,0.8779,0.8771,0.8776,2693600001.0
2009-05-20 18:45:00,0.87755,0.878,0.8775,0.8776,2459600000.0
2009-05-20 19:00:00,0.8776,0.8783,0.87745,0.8781,3163900000.0
2009-05-20 19:15:00,0.8781,0.8789,0.878,0.87855,2150200001.0
2009-05-20 19:30:00,0.87855,0.8791,0.8783,0.8788,3885200000.0
2009-05-20 19:45:00,0.8788,0.87905,0.8784,0.8785,2926700000.0
2009-05-20 20:00:00,0.8785,0.879,0.8768,0.8771,5241499998.0
2009-05-20 20:15:00,0.8772,0.87735,0.87675,0.87705,2716200000.0
2009-05-20 20:30:00,0.87705,0.8772,0.87435,0.87445,3180100000.0
2009-05-20 20:45:00,0.87445,0.8751,0.87445,0.87495,2855899999.0
2009-05-20 21:00:00,0.87495,0.8751,0.87425,0.87455,2236700000.0
2009-05-20 21:15:00,0.8745,0.8748,0.8735,0.8742,2906400000.0
2009-05-20 21:30:00,0.8742,0.87475,0.874,0.8745,2862699998.0
2009-05-20 21:45:00,0.8745,0.87465,0.87385,0.874,1592400000.0
2009-05-20 22:00:00,0.874,0.87455,0.8738,0.8744,1366600000.0
2009-05-20 22:15:00,0.8745,0.87475,0.874,0.8742,1312600000.0
2009-05-20 22:30:00,0.8742,0.87445,0.8739,0.87425,747600000.0
2009-05-20 22:45:00,0.87425,0.87495,0.8742,0.8746,583400000.0
2009-05-20 23:00:00,0.8747,0.8748,0.87391,0.87445,417400000.0
2009-05-20 23:15:00,0.8744,0.87475,0.87383,0.8742,285900000.0
2009-05-20 23:30:00,0.87425,0.87465,0.8742,0.87435,538600000.0
2009-05-20 23:45:00,0.87435,0.8746,0.87425,0.8744,364600000.0
2009-05-21 00:00:00,0.8744,0.87475,0.87432,0.8745,397200000.0
2009-05-21 00:15:00,0.8745,0.8746,0.87425,0.87445,204200000.0
2009-05-21 00:30:00,0.87445,0.8746,0.8736,0.874,350800000.0
2009-05-21 00:45:00,0.8741,0.8747,0.8738,0.8745,908000000.0
2009-05-21 01:00:00,0.8745,0.8749,0.8739,0.87435,534000000.0
2009-05-21 01:15:00,0.87435,0.8749,0.874,0.8747,1246400000.0
2009-05-21 01:30:00,0.8747,0.87515,0.87465,0.875,784600000.0
2009-05-21 01:45:00,0.875,0.8755,0.8747,0.87515,1145600000.0
2009-05-21 02:00:00,0.8752,0.87575,0.875,0.8751,2222500000.0
2009-05-21 02:15:00,0.8751,0.87525,0.87465,0.87475,1373400000.0
2009-05-21 02:30:00,0.87475,0.87505,0.87425,0.8746,1474600000.0
2009-05-21 02:45:00,0.8746,0.8751,0.8745,0.87485,2128000000.0
2009-05-21 03:00:00,0.87485,0.8751,0.8746,0.87485,1602200000.0
2009-05-21 03:15:00,0.8748,0.87555,0.87455,0.8746,1572700000.0
2009-05-21 03:30:00,0.8746,0.8751,0.87435,0.8745,1521800000.0
2009-05-21 03:45:00,0.8745,0.8749,0.87425,0.8743,1425600000.0
2009-05-21 04:00:00,0.8743,0.8745,0.8738,0.8745,1350400000.0
2009-05-21 04:15:00,0.8744,0.8745,0.87395,0.8744,1901800000.0
2009-05-21 04:30:00,0.8744,0.87455,0.87285,0.87345,1740700000.0
2009-05-21 04:45:00,0.87345,0.87365,0.8732,0.8733,1475899999.0
2009-05-21 05:00:00,0.8732,0.87335,0.87295,0.8732,1348400000.0
2009-05-21 05:15:00,0.8732,0.8734,0.873,0.8733,1011400000.0
2009-05-21 05:30:00,0.8733,0.8734,0.87295,0.873,821200000.0
2009-05-21 05:45:00,0.873,0.87335,0.873,0.87335,654000000.0
2009-05-21 06:00:00,0.87335,0.8735,0.87315,0.8735,811400000.0
2009-05-21 06:15:00,0.87355,0.8736,0.87306,0.8735,796000000.0
2009-05-21 06:30:00,0.87345,0.8737,0.873,0.87335,1615500000.0
2009-05-21 06:45:00,0.87335,0.8735,0.873,0.87325,2005000000.0
2009-05-21 07:00:00,0.8733,0.8737,0.873,0.87315,1763000000.0
2009-05-21 07:15:00,0.87315,0.8735,0.873,0.8733,1589200000.0
2009-05-21 07:30:00,0.8733,0.87375,0.8731,0.8735,1419200000.0
2009-05-21 07:45:00,0.8735,0.8737,0.87325,0.8735,608000000.0
2009-05-21 08:00:00,0.8735,0.87395,0.87275,0.87355,3961300001.0
2009-05-21 08:15:00,0.87355,0.8741,0.8728,0.87315,2165800000.0
2009-05-21 08:30:00,0.8733,0.8734,0.87265,0.8728,4492900000.0
2009-05-21 08:45:00,0.8728,0.87325,0.8727,0.8727,4373800001.0
2009-05-21 09:00:00,0.8727,0.8735,0.8722,0.87245,7418000000.0
2009-05-21 09:15:00,0.87245,0.87285,0.87225,0.8727,6919499994.0
2009-05-21 09:30:00,0.8726,0.8739,0.87245,0.8737,6311400001.0
2009-05-21 09:45:00,0.87365,0.8742,0.8731,0.87325,4112599999.0
2009-05-21 10:00:00,0.87315,0.8748,0.8724,0.8748,5521160000.0
2009-05-21 10:15:00,0.8748,0.8829,0.87425,0.88125,6649059997.0
2009-05-21 10:30:00,0.88135,0.8858,0.8804,0.884,8732690005.0
2009-05-21 10:45:00,0.884,0.887,0.88395,0.88505,7043620001.0
2009-05-21 11:00:00,0.885,0.88545,0.8829,0.88375,5416700007.0
2009-05-21 11:15:00,0.88375,0.88475,0.88295,0.88405,5971300001.0
2009-05-21 11:30:00,0.88405,0.8846,0.8821,0.8827,7196699996.0
2009-05-21 11:45:00,0.8826,0.88345,0.8796,0.8825,6108060000.0
2009-05-21 12:00:00,0.8825,0.88285,0.88045,0.8817,5065300000.0
2009-05-21 12:15:00,0.8817,0.88175,0.88045,0.88055,3674420001.0
2009-05-21 12:30:00,0.8806,0.88185,0.88015,0.88185,3504800000.0
2009-05-21 12:45:00,0.88185,0.8821,0.88,0.88035,6036859998.0
2009-05-21 13:00:00,0.88035,0.88245,0.88,0.8823,6178199998.0
2009-05-21 13:15:00,0.8823,0.8823,0.88025,0.88035,5520500001.0
2009-05-21 13:30:00,0.88035,0.8812,0.88025,0.88105,2960400001.0
2009-05-21 13:45:00,0.88105,0.8811,0.87925,0.8796,4729399998.0
2009-05-21 14:00:00,0.8796,0.8798,0.8786,0.879,5020899999.0
2009-05-21 14:15:00,0.879,0.87915,0.8781,0.87895,6195899995.0
2009-05-21 14:30:00,0.87895,0.8796,0.87845,0.8785,6209400000.0
2009-05-21 14:45:00,0.8785,0.87935,0.8776,0.8788,8118399998.0
2009-05-21 15:00:00,0.8788,0.87915,0.87785,0.87785,5159000000.0
2009-05-21 15:15:00,0.87785,0.87835,0.87625,0.8771,4818200001.0
2009-05-21 15:30:00,0.877,0.878,0.877,0.8779,6045599999.0
2009-05-21 15:45:00,0.8779,0.8779,0.8752,0.87545,7462060015.0
2009-05-21 16:00:00,0.8755,0.87655,0.8753,0.8763,7884099994.0
2009-05-21 16:15:00,0.8763,0.8771,0.8762,0.87655,5164495389.0
2009-05-21 16:30:00,0.87655,0.87655,0.87535,0.8754,4766300000.0
2009-05-21 16:45:00,0.8754,0.8764,0.87535,0.8759,5173880006.0
2009-05-21 17:00:00,0.8759,0.87625,0.87495,0.87535,5901800002.0
2009-05-21 17:15:00,0.8754,0.8763,0.87515,0.8757,3892515010.0
2009-05-21 17:30:00,0.8757,0.8767,0.8754,0.8766,3511525016.0
2009-05-21 17:45:00,0.87665,0.8772,0.8755,0.8756,5860200000.0
2009-05-21 18:00:00,0.8756,0.8763,0.8748,0.8758,4093399999.0
2009-05-21 18:15:00,0.8758,0.8759,0.8752,0.87545,1590665004.0
2009-05-21 18:30:00,0.8755,0.87735,0.87545,0.87635,4225700000.0
2009-05-21 18:45:00,0.8764,0.87645,0.8747,0.87515,6460699991.0
2009-05-21 19:00:00,0.8752,0.8763,0.8751,0.87545,3166799998.0
2009-05-21 19:15:00,0.87545,0.87625,0.87535,0.87615,2713800001.0
2009-05-21 19:30:00,0.8761,0.8761,0.8753,0.8759,1871200000.0
2009-05-21 19:45:00,0.8758,0.8759,0.87525,0.87565,1722900000.0
2009-05-21 20:00:00,0.87565,0.8768,0.87535,0.8767,3203900000.0
2009-05-21 20:15:00,0.8767,0.87695,0.87625,0.87625,2378700001.0
2009-05-21 20:30:00,0.87625,0.87725,0.87625,0.8772,2433800000.0
2009-05-21 20:45:00,0.8772,0.8773,0.8765,0.87685,2745000000.0
2009-05-21 21:00:00,0.87685,0.8771,0.8766,0.8771,1632600001.0
2009-05-21 21:15:00,0.8771,0.8774,0.8761,0.8766,1906400000.0
2009-05-21 21:30:00,0.8766,0.87745,0.87655,0.877,1555200000.0
2009-05-21 21:45:00,0.877,0.87725,0.87645,0.8769,1931700001.0
2009-05-21 22:00:00,0.8769,0.877,0.87605,0.8767,1329400000.0
2009-05-21 22:15:00,0.8768,0.87755,0.8766,0.87695,1758200000.0
2009-05-21 22:30:00,0.87695,0.8772,0.87605,0.87695,640800000.0
2009-05-21 22:45:00,0.877,0.87705,0.87634,0.87675,767300000.0
2009-05-21 23:00:00,0.8767,0.8768,0.87493,0.87665,519400000.0
2009-05-21 23:15:00,0.87665,0.87745,0.8765,0.87685,285400000.0
2009-05-21 23:30:00,0.877,0.87705,0.87637,0.87685,157100000.0
2009-05-21 23:45:00,0.8768,0.87725,0.87665,0.87695,202500000.0
2009-05-22 00:00:00,0.87695,0.8774,0.87675,0.87735,669600000.0
2009-05-22 00:15:00,0.87689,0.8775,0.8766,0.87705,820900000.0
2009-05-22 00:30:00,0.8771,0.8776,0.87675,0.87695,446000000.0
2009-05-22 00:45:00,0.8775,0.87765,0.8766,0.8771,412800000.0
2009-05-22 01:00:00,0.8771,0.8771,0.8767,0.8767,212640004.0
2009-05-22 01:15:00,0.87675,0.8775,0.87655,0.87675,495700000.0
2009-05-22 01:30:00,0.87685,0.8772,0.87675,0.877,404400000.0
2009-05-22 01:45:00,0.877,0.87745,0.87665,0.87705,704800000.0
2009-05-22 02:00:00,0.87705,0.8773,0.8764,0.8769,1074800000.0
2009-05-22 02:15:00,0.8769,0.87755,0.8768,0.8774,818000000.0
2009-05-22 02:30:00,0.8774,0.878,0.8774,0.8776,1421699999.0
2009-05-22 02:45:00,0.8776,0.8781,0.87735,0.87785,1026940004.0
2009-05-22 03:00:00,0.87785,0.87795,0.8772,0.8778,1148800000.0
2009-05-22 03:15:00,0.8778,0.87825,0.8777,0.878,1059200000.0
2009-05-22 03:30:00,0.878,0.87835,0.87775,0.8778,773600000.0
2009-05-22 03:45:00,0.87785,0.8781,0.8778,0.8778,469200000.0
2009-05-22 04:00:00,0.8778,0.87805,0.8776,0.87785,413400000.0
2009-05-22 04:15:00,0.87785,0.8783,0.87765,0.87815,1110410001.0
2009-05-22 04:30:00,0.8781,0.87865,0.87795,0.8784,1174900000.0
2009-05-22 04:45:00,0.87845,0.87875,0.8781,0.87855,902000000.0
2009-05-22 05:00:00,0.87855,0.87875,0.8782,0.87825,897200000.0
2009-05-22 05:15:00,0.8783,0.8787,0.87815,0.8785,385700000.0
2009-05-22 05:30:00,0.87845,0.8785,0.87795,0.8784,518000000.0
2009-05-22 05:45:00,0.8784,0.87875,0.878,0.8784,554600000.0
2009-05-22 06:00:00,0.8784,0.87865,0.87815,0.87845,704400000.0
2009-05-22 06:15:00,0.8785,0.8787,0.87805,0.8781,737400000.0
2009-05-22 06:30:00,0.87815,0.87855,0.87795,0.87795,732000000.0
2009-05-22 06:45:00,0.87795,0.87815,0.87745,0.8777,799800000.0
2009-05-22 07:00:00,0.8777,0.87785,0.87705,0.87745,1422800000.0
2009-05-22 07:15:00,0.8775,0.87765,0.87725,0.87735,471200000.0
2009-05-22 07:30:00,0.87735,0.87805,0.87725,0.87785,535600000.0
2009-05-22 07:45:00,0.87785,0.8781,0.87725,0.8775,988500000.0
2009-05-22 08:00:00,0.87755,0.87865,0.87705,0.8777,1660440004.0
2009-05-22 08:15:00,0.8777,0.87785,0.8769,0.8777,2115060006.0
2009-05-22 08:30:00,0.8777,0.8793,0.8775,0.87915,3636390007.0
2009-05-22 08:45:00,0.87915,0.8793,0.8782,0.8792,3592600001.0
2009-05-22 09:00:00,0.87925,0.88215,0.87895,0.88195,6112799999.0
2009-05-22 09:15:00,0.882,0.8828,0.8812,0.8825,6028999998.0
2009-05-22 09:30:00,0.8825,0.8838,0.882,0.88365,6634800000.0
2009-05-22 09:45:00,0.88365,0.88395,0.88165,0.8829,4839800002.0
2009-05-22 10:00:00,0.8829,0.88355,0.8824,0.88245,4112200005.0
2009-05-22 10:15:00,0.88245,0.88245,0.88055,0.88095,4412000000.0
2009-05-22 10:30:00,0.881,0.88225,0.8807,0.8819,5305700002.0
2009-05-22 10:45:00,0.88185,0.8826,0.8817,0.88185,4704500001.0
2009-05-22 11:00:00,0.8818,0.88195,0.88005,0.8809,3567000000.0
2009-05-22 11:15:00,0.88095,0.8812,0.88005,0.88055,3062700001.0
2009-05-22 11:30:00,0.8805,0.8807,0.88005,0.8804,2105200002.0
2009-05-22 11:45:00,0.8804,0.8807,0.88025,0.88055,2604600000.0
2009-05-22 12:00:00,0.88055,0.8816,0.88055,0.8811,4087400000.0
2009-05-22 12:15:00,0.8811,0.8816,0.881,0.8813,3253000000.0
2009-05-22 12:30:00,0.8813,0.8818,0.8806,0.8807,2649200000.0
2009-05-22 12:45:00,0.88065,0.88155,0.8793,0.8797,4822099997.0
2009-05-22 13:00:00,0.8797,0.8803,0.87915,0.8796,4772499999.0
2009-05-22 13:15:00,0.87965,0.87965,0.87825,0.87915,5520200000.0
2009-05-22 13:30:00,0.87915,0.87965,0.8789,0.87905,3218700000.0
2009-05-22 13:45:00,0.87905,0.87915,0.8767,0.87815,4181700000.0
2009-05-22 14:00:00,0.8781,0.87815,0.87695,0.8781,3860400000.0
2009-05-22 14:15:00,0.87815,0.8785,0.8773,0.87805,5549900000.0
2009-05-22 14:30:00,0.87805,0.87875,0.87795,0.8784,3555800000.0
2009-05-22 14:45:00,0.8784,0.8799,0.8781,0.8792,5066800000.0
2009-05-22 15:00:00,0.8793,0.8806,0.8792,0.88025,5798200000.0
2009-05-22 15:15:00,0.8802,0.88065,0.87915,0.8803,5251100000.0
2009-05-22 15:30:00,0.8803,0.8809,0.8796,0.8809,4728400000.0
2009-05-22 15:45:00,0.8809,0.8817,0.88,0.8812,6114800001.0
2009-05-22 16:00:00,0.8812,0.88175,0.88065,0.8815,7037100004.0
2009-05-22 16:15:00,0.8815,0.8821,0.88105,0.88105,6318700001.0
2009-05-22 16:30:00,0.88105,0.882,0.88095,0.8813,6399000000.0
2009-05-22 16:45:00,0.8813,0.8816,0.88085,0.88095,4734100000.0
2009-05-22 17:00:00,0.88095,0.8812,0.87995,0.88045,4602800001.0
2009-05-22 17:15:00,0.88045,0.88115,0.8802,0.8808,5632200000.0
2009-05-22 17:30:00,0.8808,0.8814,0.88055,0.88125,3729700000.0
2009-05-22 17:45:00,0.8813,0.8815,0.8807,0.8814,3401400000.0
2009-05-22 18:00:00,0.8814,0.88175,0.88085,0.88105,3083600000.0
2009-05-22 18:15:00,0.88105,0.88175,0.8808,0.8813,2004299999.0
2009-05-22 18:30:00,0.8813,0.88135,0.87965,0.87995,1413200000.0
2009-05-22 18:45:00,0.8801,0.88065,0.87995,0.8806,1863200000.0
2009-05-22 19:00:00,0.8806,0.8815,0.8805,0.8814,2122600000.0
2009-05-22 19:15:00,0.88135,0.8817,0.88105,0.8816,1351100000.0
2009-05-22 19:30:00,0.88155,0.88225,0.88145,0.88195,1539100000.0
2009-05-22 19:45:00,0.8819,0.88235,0.88185,0.8822,1053000000.0
2009-05-22 20:00:00,0.8822,0.88235,0.88075,0.8808,2053299999.0
2009-05-22 20:15:00,0.8808,0.8809,0.87975,0.88025,2626600000.0
2009-05-22 20:30:00,0.88025,0.88085,0.8802,0.8808,1287800000.0
2009-05-22 20:45:00,0.8808,0.88085,0.88005,0.8804,1004200000.0
2009-05-22 21:00:00,0.8804,0.8804,0.8798,0.88025,1216200000.0
2009-05-22 21:15:00,0.88025,0.88085,0.88,0.88045,540600000.0
2009-05-22 21:30:00,0.88045,0.8809,0.87965,0.8801,556200000.0
2009-05-22 21:45:00,0.88005,0.88055,0.87985,0.8801,1022600000.0
2009-05-22 22:00:00,0.8801,0.88015,0.87955,0.8799,902100001.0
2009-05-22 22:15:00,0.8799,0.8802,0.87975,0.8801,549800000.0
2009-05-22 22:30:00,0.8801,0.8801,0.87915,0.8792,469400000.0
2009-05-22 22:45:00,0.8792,0.8794,0.87855,0.87855,775200000.0
2009-05-24 23:00:00,0.88075,0.882,0.88068,0.88125,430000000.0
2009-05-24 23:15:00,0.8812,0.88145,0.88045,0.8807,404800000.0
2009-05-24 23:30:00,0.88075,0.8809,0.88045,0.88045,216400000.0
2009-05-24 23:45:00,0.88015,0.88075,0.87911,0.8805,293800000.0
2009-05-25 00:00:00,0.8805,0.88065,0.87995,0.88055,1246700000.0
2009-05-25 00:15:00,0.88055,0.88095,0.88015,0.88065,1410200000.0
2009-05-25 00:30:00,0.88065,0.8807,0.88005,0.88035,983200000.0
2009-05-25 00:45:00,0.88055,0.88055,0.8798,0.8802,1204600000.0
2009-05-25 01:00:00,0.8802,0.88085,0.88005,0.8805,807200000.0
2009-05-25 01:15:00,0.88055,0.88105,0.88035,0.88105,446800000.0
2009-05-25 01:30:00,0.88105,0.8814,0.8809,0.88125,322800000.0
2009-05-25 01:45:00,0.88068,0.88145,0.88062,0.88135,673000000.0
2009-05-25 02:00:00,0.8812,0.88195,0.88115,0.8816,1829800000.0
2009-05-25 02:15:00,0.88155,0.882,0.88145,0.88175,1422000002.0
2009-05-25 02:30:00,0.8817,0.882,0.88115,0.88155,1203800000.0
2009-05-25 02:45:00,0.8815,0.88165,0.88115,0.8815,1103800000.0
2009-05-25 03:00:00,0.88155,0.8816,0.88123,0.8815,1004200000.0
2009-05-25 03:15:00,0.8815,0.88165,0.8814,0.88155,1378600000.0
2009-05-25 03:30:00,0.88155,0.88185,0.88135,0.88155,505300000.0
2009-05-25 03:45:00,0.8815,0.8818,0.88135,0.88155,655600000.0
2009-05-25 04:00:00,0.88155,0.88165,0.8813,0.88145,843000000.0
2009-05-25 04:15:00,0.8816,0.8818,0.88135,0.8815,376600000.0
2009-05-25 04:30:00,0.8815,0.8816,0.8812,0.8814,963800000.0
2009-05-25 04:45:00,0.8814,0.8819,0.8812,0.8815,2177100000.0
2009-05-25 05:00:00,0.88155,0.8817,0.88105,0.88145,939400000.0
2009-05-25 05:15:00,0.8814,0.8816,0.8809,0.88105,891200000.0
2009-05-25 05:30:00,0.88105,0.88145,0.88095,0.8811,603000000.0
2009-05-25 05:45:00,0.88115,0.8812,0.8805,0.88085,929600000.0
2009-05-25 06:00:00,0.8808,0.8808,0.8804,0.88065,1064300000.0
2009-05-25 06:15:00,0.88065,0.88105,0.88055,0.8808,739800000.0
2009-05-25 06:30:00,0.88085,0.88105,0.88065,0.88075,613600000.0
2009-05-25 06:45:00,0.88075,0.8812,0.8807,0.88085,1343800000.0
2009-05-25 07:00:00,0.8808,0.8812,0.88065,0.88105,1510300000.0
2009-05-25 07:15:00,0.88105,0.8818,0.88035,0.8815,2330100000.0
2009-05-25 07:30:00,0.8815,0.8822,0.88135,0.8816,1291999999.0
2009-05-25 07:45:00,0.8815,0.8816,0.88105,0.88105,1150300000.0
2009-05-25 08:00:00,0.881,0.8812,0.88025,0.88045,1813700000.0
2009-05-25 08:15:00,0.8804,0.88105,0.8801,0.88025,2346400000.0
2009-05-25 08:30:00,0.88025,0.8809,0.88015,0.88045,2174600000.0
2009-05-25 08:45:00,0.88045,0.88095,0.8799,0.8806,2934600000.0
2009-05-25 09:00:00,0.88065,0.88095,0.88035,0.8809,3055699999.0
2009-05-25 09:15:00,0.88095,0.8812,0.88065,0.8811,2956000000.0
2009-05-25 09:30:00,0.8811,0.88205,0.881,0.88155,3550599999.0
2009-05-25 09:45:00,0.8816,0.8819,0.8811,0.8815,3974600000.0
2009-05-25 10:00:00,0.8815,0.8819,0.88095,0.88095,5290400000.0
2009-05-25 10:15:00,0.88095,0.8816,0.8801,0.8814,5116000000.0
2009-05-25 10:30:00,0.8814,0.88175,0.881,0.881,3417799998.0
2009-05-25 10:45:00,0.88105,0.8813,0.88075,0.8808,2467600000.0
2009-05-25 11:00:00,0.8808,0.8809,0.879,0.8791,3357700003.0
2009-05-25 11:15:00,0.8791,0.87935,0.87865,0.8792,2796600001.0
2009-05-25 11:30:00,0.8792,0.88005,0.8792,0.8798,3363500000.0
2009-05-25 11:45:00,0.8798,0.8804,0.87925,0.8802,2629100000.0
2009-05-25 12:00:00,0.8802,0.8802,0.8798,0.87995,2223800005.0
2009-05-25 12:15:00,0.87995,0.88025,0.8798,0.8801,1868200000.0
2009-05-25 12:30:00,0.8801,0.8802,0.87975,0.8801,1576700000.0
2009-05-25 12:45:00,0.8801,0.8802,0.87975,0.8801,1907600000.0
2009-05-25 13:00:00,0.8801,0.88015,0.8797,0.8798,1704200000.0
2009-05-25 13:15:00,0.8798,0.88,0.8797,0.87985,2580000011.0
2009-05-25 13:30:00,0.8798,0.88,0.8798,0.8799,1460200003.0
2009-05-25 13:45:00,0.8799,0.8801,0.8799,0.88,2102600000.0
2009-05-25 14:00:00,0.88,0.88035,0.8797,0.88025,3481600007.0
2009-05-25 14:15:00,0.88025,0.88085,0.8802,0.8806,3029400006.0
2009-05-25 14:30:00,0.8806,0.88085,0.88055,0.8806,2998000006.0
2009-05-25 14:45:00,0.8806,0.881,0.8806,0.8807,1670599994.0
2009-05-25 15:00:00,0.88075,0.88115,0.8807,0.8809,1487000000.0
2009-05-25 15:15:00,0.88085,0.8811,0.8807,0.88085,1083000000.0
2009-05-25 15:30:00,0.8809,0.88105,0.8805,0.8807,1370800000.0
2009-05-25 15:45:00,0.88065,0.8808,0.88025,0.8807,1192499999.0
2009-05-25 16:00:00,0.8807,0.8809,0.8803,0.8806,1427400000.0
2009-05-25 16:15:00,0.88055,0.88075,0.88,0.8802,1294400002.0
2009-05-25 16:30:00,0.8802,0.88025,0.87965,0.8798,942800001.0
2009-05-25 16:45:00,0.87985,0.8809,0.8798,0.88085,1385100000.0
2009-05-25 17:00:00,0.88085,0.88085,0.8802,0.8807,1377800000.0
2009-05-25 17:15:00,0.8806,0.88075,0.88015,0.8802,1321900000.0
2009-05-25 17:30:00,0.8802,0.8804,0.88015,0.8802,531600000.0
2009-05-25 17:45:00,0.8802,0.88025,0.87975,0.87985,709200000.0
2009-05-25 18:00:00,0.87985,0.8799,0.87935,0.87935,1202000000.0
2009-05-25 18:15:00,0.87955,0.88005,0.87955,0.88,313000000.0
2009-05-25 18:30:00,0.88,0.88055,0.88,0.88015,702800000.0
2009-05-25 18:45:00,0.88015,0.88065,0.8799,0.88065,1633600000.0
2009-05-25 19:00:00,0.8806,0.88075,0.88034,0.88065,850200000.0
2009-05-25 19:15:00,0.8806,0.8809,0.88037,0.8808,829400000.0
2009-05-25 19:30:00,0.88085,0.88095,0.8806,0.8807,801500000.0
2009-05-25 19:45:00,0.8807,0.88075,0.8805,0.8807,191000000.0
2009-05-25 20:00:00,0.8807,0.8808,0.88038,0.8808,598100000.0
2009-05-25 20:15:00,0.8808,0.88085,0.88048,0.8808,304200000.0
2009-05-25 20:30:00,0.8808,0.8808,0.88047,0.8807,221400000.0
2009-05-25 20:45:00,0.88054,0.88079,0.88,0.88015,245200000.0
2009-05-25 21:00:00,0.88015,0.8805,0.87941,0.88045,310000000.0
2009-05-25 21:15:00,0.88045,0.88055,0.88002,0.88025,207000000.0
2009-05-25 21:30:00,0.8804,0.88055,0.8798,0.88015,316100000.0
2009-05-25 21:45:00,0.88015,0.88055,0.87987,0.88045,121000000.0
2009-05-25 22:00:00,0.88045,0.88075,0.88002,0.8807,244000000.0
2009-05-25 22:15:00,0.8807,0.8807,0.88015,0.8807,332300000.0
2009-05-25 22:30:00,0.88075,0.88075,0.8804,0.8806,348200000.0
2009-05-25 22:45:00,0.8806,0.8808,0.8803,0.8808,299800000.0
2009-05-25 23:00:00,0.8808,0.8808,0.8793,0.88015,220000000.0
2009-05-25 23:15:00,0.87997,0.88035,0.87973,0.87999,437200000.0
2009-05-25 23:30:00,0.88005,0.88015,0.87968,0.87968,400400000.0
2009-05-25 23:45:00,0.87995,0.88035,0.8796,0.8802,187600000.0
2009-05-26 00:00:00,0.8802,0.88035,0.88005,0.88025,388800000.0
2009-05-26 00:15:00,0.88025,0.88045,0.8799,0.8804,298400000.0
2009-05-26 00:30:00,0.87992,0.88045,0.87992,0.8802,644200000.0
2009-05-26 00:45:00,0.8802,0.88055,0.8801,0.8802,528200000.0
2009-05-26 01:00:00,0.8802,0.8805,0.87995,0.8801,326000000.0
2009-05-26 01:15:00,0.8801,0.8805,0.8801,0.88025,394800000.0
2009-05-26 01:30:00,0.88025,0.8807,0.87985,0.88015,619400000.0
2009-05-26 01:45:00,0.88015,0.88045,0.88,0.8804,333800000.0
2009-05-26 02:00:00,0.88035,0.88085,0.88025,0.88055,1195000000.0
2009-05-26 02:15:00,0.88055,0.88085,0.88035,0.8805,1057600000.0
2009-05-26 02:30:00,0.8805,0.8808,0.88,0.88045,1025400000.0
2009-05-26 02:45:00,0.8804,0.88065,0.87985,0.87985,1849400001.0
2009-05-26 03:00:00,0.87985,0.88045,0.8796,0.88,1804200000.0
2009-05-26 03:15:00,0.88,0.8801,0.87945,0.8797,1739800000.0
2009-05-26 03:30:00,0.8798,0.8798,0.87925,0.87965,2006500000.0
2009-05-26 03:45:00,0.87965,0.88035,0.879,0.87985,1953500000.0
2009-05-26 04:00:00,0.8798,0.88025,0.8798,0.88005,696600000.0
2009-05-26 04:15:00,0.8801,0.8803,0.87945,0.8797,1094600000.0
2009-05-26 04:30:00,0.8797,0.8798,0.8794,0.8796,903000000.0
2009-05-26 04:45:00,0.8796,0.8801,0.87945,0.87945,742000000.0
2009-05-26 05:00:00,0.87945,0.87975,0.87925,0.87955,693200000.0
2009-05-26 05:15:00,0.8796,0.87975,0.87945,0.87965,492000000.0
2009-05-26 05:30:00,0.87965,0.8799,0.8795,0.8797,489000000.0
2009-05-26 05:45:00,0.8797,0.88015,0.8795,0.8798,1429400000.0
2009-05-26 06:00:00,0.8798,0.87995,0.8794,0.87965,856200000.0
2009-05-26 06:15:00,0.8797,0.87985,0.8793,0.8794,750500000.0
2009-05-26 06:30:00,0.8794,0.8799,0.87905,0.87965,713200001.0
2009-05-26 06:45:00,0.87965,0.8798,0.87935,0.8795,658600000.0
2009-05-26 07:00:00,0.87945,0.8796,0.8793,0.8795,521900000.0
2009-05-26 07:15:00,0.8795,0.8795,0.8794,0.8795,175200000.0
2009-05-26 07:30:00,0.87935,0.8797,0.87915,0.8793,1236080000.0
2009-05-26 07:45:00,0.8793,0.8795,0.87815,0.87825,3214199999.0
2009-05-26 08:00:00,0.87825,0.87825,0.8773,0.87775,2701300000.0
2009-05-26 08:15:00,0.87775,0.87865,0.8776,0.87815,2970600000.0
2009-05-26 08:30:00,0.8782,0.87985,0.8781,0.87965,4016500000.0
2009-05-26 08:45:00,0.87965,0.8803,0.87925,0.87975,4859400000.0
2009-05-26 09:00:00,0.87975,0.88035,0.8794,0.8798,5435400000.0
2009-05-26 09:15:00,0.8798,0.8805,0.8793,0.8793,4253400000.0
2009-05-26 09:30:00,0.8793,0.88015,0.8792,0.88,4268200000.0
2009-05-26 09:45:00,0.88,0.8802,0.87975,0.87985,3206900000.0
2009-05-26 10:00:00,0.87985,0.87985,0.8788,0.87895,5749300002.0
2009-05-26 10:15:00,0.87895,0.87935,0.8787,0.87915,6242900005.0
2009-05-26 10:30:00,0.87915,0.8795,0.8786,0.87925,8316600000.0
2009-05-26 10:45:00,0.87925,0.8797,0.87885,0.8797,8281400002.0
2009-05-26 11:00:00,0.87965,0.87995,0.87865,0.87915,6555600005.0
2009-05-26 11:15:00,0.8791,0.87985,0.87835,0.8795,7845699995.0
2009-05-26 11:30:00,0.8795,0.87975,0.8785,0.87865,6136799998.0
2009-05-26 11:45:00,0.8786,0.8791,0.8774,0.87805,6933000001.0
2009-05-26 12:00:00,0.87805,0.87885,0.878,0.87825,4985800000.0
2009-05-26 12:15:00,0.8783,0.8792,0.8783,0.879,5066900001.0
2009-05-26 12:30:00,0.87905,0.87955,0.8778,0.878,5888699997.0
2009-05-26 12:45:00,0.87795,0.8785,0.8767,0.8768,7594299998.0
2009-05-26 13:00:00,0.8768,0.87725,0.8766,0.87685,5709199999.0
2009-05-26 13:15:00,0.8768,0.8769,0.8763,0.8765,6098400001.0
2009-05-26 13:30:00,0.8765,0.8769,0.8765,0.8766,4969600002.0
2009-05-26 13:45:00,0.8766,0.87705,0.87635,0.8766,7027700003.0
2009-05-26 14:00:00,0.8766,0.877,0.87595,0.87595,8052400003.0
2009-05-26 14:15:00,0.876,0.87655,0.87565,0.87645,6243399999.0
2009-05-26 14:30:00,0.8765,0.87745,0.8763,0.87705,5828000003.0
2009-05-26 14:45:00,0.877,0.87765,0.87675,0.87725,5646600001.0
2009-05-26 15:00:00,0.87725,0.87815,0.8771,0.87785,5650000001.0
2009-05-26 15:15:00,0.87785,0.87805,0.8774,0.8779,6119799994.0
2009-05-26 15:30:00,0.8779,0.87805,0.8774,0.8778,6209499994.0
2009-05-26 15:45:00,0.8778,0.878,0.87715,0.87775,4876600000.0
2009-05-26 16:00:00,0.87775,0.8784,0.87675,0.87695,9402699995.0
2009-05-26 16:15:00,0.8769,0.8779,0.87685,0.87745,6079899999.0
2009-05-26 16:30:00,0.87745,0.87745,0.8755,0.8763,7642099996.0
2009-05-26 16:45:00,0.8763,0.8778,0.8763,0.8773,7289699999.0
2009-05-26 17:00:00,0.87725,0.8778,0.8769,0.87775,9456400011.0
2009-05-26 17:15:00,0.87775,0.87795,0.8772,0.87745,7700199998.0
2009-05-26 17:30:00,0.87735,0.8779,0.8772,0.87725,4931400000.0
2009-05-26 17:45:00,0.87725,0.87805,0.87725,0.87795,7806100000.0
2009-05-26 18:00:00,0.8779,0.8781,0.87725,0.8775,5347499993.0
2009-05-26 18:15:00,0.87755,0.8782,0.8775,0.87795,1947600001.0
2009-05-26 18:30:00,0.87795,0.87795,0.8771,0.8772,1986500000.0
2009-05-26 18:45:00,0.8772,0.87765,0.8769,0.8772,2090900000.0
2009-05-26 19:00:00,0.8772,0.87785,0.87685,0.8773,3858500000.0
2009-05-26 19:15:00,0.8773,0.8776,0.8767,0.87695,3081400000.0
2009-05-26 19:30:00,0.87695,0.8776,0.8769,0.87735,1404200000.0
2009-05-26 19:45:00,0.8773,0.8774,0.877,0.87715,1457400000.0
2009-05-26 20:00:00,0.87715,0.87745,0.8768,0.8774,3213900000.0
2009-05-26 20:15:00,0.8773,0.878,0.8771,0.8777,3138800000.0
2009-05-26 20:30:00,0.8777,0.8779,0.8775,0.8777,2025200000.0
2009-05-26 20:45:00,0.87775,0.8784,0.8776,0.87805,1724899998.0
2009-05-26 21:00:00,0.87805,0.87825,0.8778,0.8781,938200000.0
2009-05-26 21:15:00,0.8782,0.8783,0.8776,0.8779,1309400000.0
2009-05-26 21:30:00,0.87795,0.8782,0.87755,0.8778,2064600000.0
2009-05-26 21:45:00,0.8778,0.87805,0.87733,0.8778,1510400000.0
2009-05-26 22:00:00,0.8778,0.87795,0.87736,0.87742,1074000000.0
2009-05-26 22:15:00,0.8777,0.8778,0.87724,0.87755,882000000.0
2009-05-26 22:30:00,0.8775,0.878,0.8773,0.87775,966800000.0
2009-05-26 22:45:00,0.87785,0.8781,0.87775,0.87795,479400000.0
2009-05-26 23:00:00,0.8779,0.87825,0.87757,0.8781,212200000.0
2009-05-26 23:15:00,0.87815,0.87835,0.8778,0.8781,409100000.0
2009-05-26 23:30:00,0.8781,0.87825,0.8776,0.878,344200000.0
2009-05-26 23:45:00,0.87795,0.8784,0.87772,0.8781,219800000.0
2009-05-27 00:00:00,0.87795,0.8783,0.8775,0.87775,240000000.0
2009-05-27 00:15:00,0.8777,0.8782,0.87761,0.8778,510300000.0
2009-05-27 00:30:00,0.87765,0.87805,0.87755,0.87795,208000000.0
2009-05-27 00:45:00,0.8779,0.8781,0.87765,0.87765,390600001.0
2009-05-27 01:00:00,0.8777,0.87805,0.87695,0.87715,1145700000.0
2009-05-27 01:15:00,0.87715,0.8773,0.87585,0.87605,1048600000.0
2009-05-27 01:30:00,0.876,0.8763,0.87575,0.8761,656400000.0
2009-05-27 01:45:00,0.8761,0.8765,0.87605,0.87645,531600000.0
2009-05-27 02:00:00,0.8764,0.87655,0.876,0.8761,964900000.0
2009-05-27 02:15:00,0.87615,0.8763,0.87575,0.8759,1104700000.0
2009-05-27 02:30:00,0.8759,0.8761,0.8757,0.87585,1560200000.0
2009-05-27 02:45:00,0.87585,0.87615,0.87555,0.87575,2622200000.0
2009-05-27 03:00:00,0.87575,0.8759,0.87455,0.8747,2362200000.0
2009-05-27 03:15:00,0.87475,0.8751,0.8747,0.87485,1085200000.0
2009-05-27 03:30:00,0.87485,0.8752,0.87465,0.87485,1644400000.0
2009-05-27 03:45:00,0.87485,0.8752,0.8746,0.8751,1535800000.0
2009-05-27 04:00:00,0.8751,0.8751,0.8746,0.87485,1376000000.0
2009-05-27 04:15:00,0.87485,0.875,0.87385,0.8744,1400200000.0
2009-05-27 04:30:00,0.87435,0.8747,0.87415,0.8743,1574500000.0
2009-05-27 04:45:00,0.87425,0.87475,0.8742,0.87465,1277200000.0
2009-05-27 05:00:00,0.87465,0.875,0.87455,0.8746,1197300000.0
2009-05-27 05:15:00,0.8746,0.87465,0.87425,0.87425,1129800000.0
2009-05-27 05:30:00,0.8743,0.875,0.8742,0.875,1760999999.0
2009-05-27 05:45:00,0.875,0.8752,0.87465,0.8748,1579300000.0
2009-05-27 06:00:00,0.87495,0.8752,0.87465,0.87495,1376600000.0
2009-05-27 06:15:00,0.87495,0.87515,0.8747,0.8751,553800000.0
2009-05-27 06:30:00,0.87505,0.87515,0.87445,0.8746,896000000.0
2009-05-27 06:45:00,0.8746,0.8748,0.8742,0.8745,1073600000.0
2009-05-27 07:00:00,0.8745,0.8747,0.8742,0.87435,976200000.0
2009-05-27 07:15:00,0.8744,0.8748,0.874,0.8744,698800000.0
2009-05-27 07:30:00,0.87445,0.8749,0.874,0.8748,1512200000.0
2009-05-27 07:45:00,0.8748,0.8749,0.8738,0.87465,2161699997.0
2009-05-27 08:00:00,0.87455,0.8751,0.87375,0.87385,3510499999.0
2009-05-27 08:15:00,0.8738,0.8744,0.87345,0.8742,3042300000.0
2009-05-27 08:30:00,0.87415,0.8743,0.87275,0.87275,6539000004.0
2009-05-27 08:45:00,0.8728,0.87325,0.8723,0.87295,8095000000.0
2009-05-27 09:00:00,0.87295,0.8741,0.8728,0.87395,6104100002.0
2009-05-27 09:15:00,0.87395,0.874,0.8732,0.87375,6732299998.0
2009-05-27 09:30:00,0.87375,0.87385,0.8728,0.8734,7364199998.0
2009-05-27 09:45:00,0.87345,0.87455,0.87335,0.87425,6460800004.0
2009-05-27 10:00:00,0.8743,0.87445,0.87385,0.874,7591099998.0
2009-05-27 10:15:00,0.874,0.8745,0.874,0.87435,5216400002.0
2009-05-27 10:30:00,0.87435,0.8745,0.87365,0.8742,5892300003.0
2009-05-27 10:45:00,0.8742,0.8744,0.87245,0.87285,6816400004.0
2009-05-27 11:00:00,0.8728,0.8734,0.8725,0.87285,8498200001.0
2009-05-27 11:15:00,0.8728,0.87325,0.87235,0.87275,9900400005.0
2009-05-27 11:30:00,0.87285,0.87305,0.87165,0.8717,7944599998.0
2009-05-27 11:45:00,0.8717,0.8717,0.8707,0.8707,8122000010.0
2009-05-27 12:00:00,0.8707,0.8709,0.87005,0.8703,7676500000.0
2009-05-27 12:15:00,0.8703,0.87055,0.87,0.87005,4855000000.0
2009-05-27 12:30:00,0.87005,0.8704,0.8695,0.86985,3249700005.0
2009-05-27 12:45:00,0.86985,0.871,0.86985,0.87095,4388599997.0
2009-05-27 13:00:00,0.8711,0.8713,0.87065,0.8707,4123500001.0
2009-05-27 13:15:00,0.8707,0.87095,0.8695,0.8705,4794499024.0
2009-05-27 13:30:00,0.8705,0.8709,0.87025,0.87065,4381915011.0
2009-05-27 13:45:00,0.87065,0.8715,0.8705,0.8715,4417923007.0
2009-05-27 14:00:00,0.87155,0.8717,0.87045,0.8705,4028438014.0
2009-05-27 14:15:00,0.8705,0.8717,0.8705,0.8713,5241099998.0
2009-05-27 14:30:00,0.87135,0.87135,0.8707,0.8707,4349900001.0
2009-05-27 14:45:00,0.87075,0.8709,0.87005,0.8703,5447200003.0
2009-05-27 15:00:00,0.87025,0.8705,0.86965,0.87045,5336500003.0
2009-05-27 15:15:00,0.8705,0.8721,0.87035,0.8714,6305600002.0
2009-05-27 15:30:00,0.8714,0.8718,0.8705,0.87145,5768300002.0
2009-05-27 15:45:00,0.87145,0.87145,0.87055,0.87095,3819212008.0
2009-05-27 16:00:00,0.87105,0.87125,0.86995,0.8706,5759653001.0
2009-05-27 16:15:00,0.8706,0.8706,0.8687,0.86915,6483299996.0
2009-05-27 16:30:00,0.86915,0.8693,0.86845,0.8691,4943399999.0
2009-05-27 16:45:00,0.8691,0.8699,0.8686,0.86865,7742500005.0
2009-05-27 17:00:00,0.8687,0.86915,0.86615,0.86645,8535099994.0
2009-05-27 17:15:00,0.8664,0.86785,0.86615,0.8675,5693999999.0
2009-05-27 17:30:00,0.8675,0.86785,0.8661,0.867,9278000004.0
2009-05-27 17:45:00,0.867,0.8674,0.8656,0.8666,7876799999.0
2009-05-27 18:00:00,0.8666,0.86785,0.8666,0.8677,6764900001.0
2009-05-27 18:15:00,0.86765,0.86825,0.86725,0.868,3642700001.0
2009-05-27 18:30:00,0.868,0.8681,0.8673,0.86755,3763499992.0
2009-05-27 18:45:00,0.86755,0.86765,0.8669,0.8669,2958800000.0
2009-05-27 19:00:00,0.867,0.867,0.8658,0.8658,2962900000.0
2009-05-27 19:15:00,0.8658,0.8662,0.8655,0.86575,2486980006.0
2009-05-27 19:30:00,0.8658,0.86605,0.8653,0.8656,3989500000.0
2009-05-27 19:45:00,0.8656,0.8665,0.86555,0.8663,3797900000.0
2009-05-27 20:00:00,0.8662,0.8666,0.866,0.86655,2924400000.0
2009-05-27 20:15:00,0.86655,0.8678,0.86635,0.8676,2305800000.0
2009-05-27 20:30:00,0.8676,0.8678,0.86745,0.8676,3317400000.0
2009-05-27 20:45:00,0.8676,0.86775,0.86705,0.86745,2139600000.0
2009-05-27 21:00:00,0.86745,0.8677,0.86705,0.8675,4136800000.0
2009-05-27 21:15:00,0.86745,0.8682,0.86725,0.86815,4090200000.0
2009-05-27 21:30:00,0.86815,0.86825,0.86775,0.86825,3042700000.0
2009-05-27 21:45:00,0.86825,0.86825,0.8675,0.8681,1830000000.0
2009-05-27 22:00:00,0.8681,0.86825,0.8675,0.8677,877800000.0
2009-05-27 22:15:00,0.8677,0.86805,0.86765,0.86785,1183400000.0
2009-05-27 22:30:00,0.86785,0.86795,0.86731,0.8678,497200000.0
2009-05-27 22:45:00,0.8678,0.8679,0.8661,0.8664,1757500000.0
2009-05-27 23:00:00,0.86645,0.86695,0.86545,0.8662,953600000.0
2009-05-27 23:15:00,0.86625,0.86685,0.86595,0.8666,678300000.0
2009-05-27 23:30:00,0.8666,0.86695,0.8662,0.8664,345000000.0
2009-05-27 23:45:00,0.8663,0.8668,0.86605,0.86665,188200000.0
2009-05-28 00:00:00,0.86665,0.86695,0.86645,0.86675,344009993.0
2009-05-28 00:15:00,0.8668,0.8668,0.86645,0.86645,654000000.0
2009-05-28 00:30:00,0.8665,0.8667,0.86645,0.86645,360800000.0
2009-05-28 00:45:00,0.86645,0.8668,0.86625,0.8665,584200000.0
2009-05-28 01:00:00,0.86655,0.8669,0.86655,0.86685,236800000.0
2009-05-28 01:15:00,0.86685,0.867,0.8664,0.8666,414000000.0
2009-05-28 01:30:00,0.8666,0.8669,0.8664,0.8665,529100000.0
2009-05-28 01:45:00,0.8665,0.8669,0.8663,0.8669,934600000.0
2009-05-28 02:00:00,0.8669,0.86695,0.8663,0.8666,1350000000.0
2009-05-28 02:15:00,0.8666,0.8666,0.8661,0.86655,1661400000.0
2009-05-28 02:30:00,0.86655,0.86665,0.86615,0.86635,1420000000.0
2009-05-28 02:45:00,0.86635,0.8669,0.86605,0.86665,1563620000.0
2009-05-28 03:00:00,0.86665,0.8671,0.8662,0.8667,1593200000.0
2009-05-28 03:15:00,0.8667,0.86675,0.86625,0.8667,975400000.0
2009-05-28 03:30:00,0.8667,0.867,0.86625,0.8667,1388329999.0
2009-05-28 03:45:00,0.8667,0.8674,0.8664,0.8673,1507200000.0
2009-05-28 04:00:00,0.8673,0.8676,0.86705,0.8675,1155400000.0
2009-05-28 04:15:00,0.86745,0.86765,0.86705,0.86765,1078800000.0
2009-05-28 04:30:00,0.86765,0.86795,0.86725,0.86775,1102400000.0
2009-05-28 04:45:00,0.86775,0.8681,0.8674,0.86745,953000000.0
2009-05-28 05:00:00,0.86745,0.86895,0.86745,0.8683,2955919998.0
2009-05-28 05:15:00,0.86835,0.869,0.8681,0.86855,2734740000.0
2009-05-28 05:30:00,0.8686,0.8687,0.86815,0.8685,1762277003.0
2009-05-28 05:45:00,0.86855,0.86885,0.8683,0.86875,1207200000.0
2009-05-28 06:00:00,0.86875,0.869,0.8682,0.86845,1733000000.0
2009-05-28 06:15:00,0.8685,0.8688,0.86725,0.8675,1711000000.0
2009-05-28 06:30:00,0.86745,0.86815,0.86715,0.86815,1734200000.0
2009-05-28 06:45:00,0.86835,0.86865,0.8677,0.868,1314600000.0
2009-05-28 07:00:00,0.868,0.86825,0.86765,0.86815,1582800000.0
2009-05-28 07:15:00,0.86815,0.8684,0.86765,0.86795,2325200000.0
2009-05-28 07:30:00,0.868,0.86835,0.8678,0.868,1398000000.0
2009-05-28 07:45:00,0.868,0.86805,0.8672,0.8675,2700200000.0
2009-05-28 08:00:00,0.86745,0.8684,0.86745,0.8678,2248409999.0
2009-05-28 08:15:00,0.8678,0.8682,0.8677,0.8678,2310000000.0
2009-05-28 08:30:00,0.8678,0.8689,0.8677,0.8687,4330200000.0
2009-05-28 08:45:00,0.86875,0.87,0.86835,0.86955,4723399993.0
2009-05-28 09:00:00,0.86955,0.8715,0.86955,0.87085,5926700002.0
2009-05-28 09:15:00,0.87085,0.8719,0.8708,0.87095,6864300005.0
2009-05-28 09:30:00,0.871,0.87155,0.8705,0.871,6591399999.0
2009-05-28 09:45:00,0.871,0.8719,0.8706,0.871,6563099999.0
2009-05-28 10:00:00,0.871,0.87125,0.8703,0.8705,5185700002.0
2009-05-28 10:15:00,0.87045,0.87095,0.87,0.8703,7034699995.0
2009-05-28 10:30:00,0.8703,0.8704,0.8693,0.86965,5728400002.0
2009-05-28 10:45:00,0.8697,0.87015,0.86875,0.86965,6032700000.0
2009-05-28 11:00:00,0.86965,0.8699,0.86885,0.8696,6237900002.0
2009-05-28 11:15:00,0.8696,0.8697,0.8689,0.86925,7866800004.0
2009-05-28 11:30:00,0.8692,0.87125,0.8692,0.8711,5393600002.0
2009-05-28 11:45:00,0.8711,0.8711,0.8703,0.87035,3742700004.0
2009-05-28 12:00:00,0.8704,0.8718,0.87035,0.8716,5442800002.0
2009-05-28 12:15:00,0.8716,0.8722,0.8715,0.8716,6547200003.0
2009-05-28 12:30:00,0.8715,0.87165,0.86925,0.8698,6475300005.0
2009-05-28 12:45:00,0.8698,0.8706,0.8697,0.8697,4414599999.0
2009-05-28 13:00:00,0.8697,0.8705,0.86965,0.8703,4648699999.0
2009-05-28 13:15:00,0.8703,0.87045,0.8698,0.8703,5640100001.0
2009-05-28 13:30:00,0.8703,0.8709,0.86945,0.87085,6526200001.0
2009-05-28 13:45:00,0.87085,0.8711,0.8701,0.8701,6008700002.0
2009-05-28 14:00:00,0.8701,0.8706,0.86975,0.86985,5507900002.0
2009-05-28 14:15:00,0.8699,0.8716,0.8699,0.87125,6420399995.0
2009-05-28 14:30:00,0.87125,0.8719,0.8711,0.8714,7997300000.0
2009-05-28 14:45:00,0.8714,0.87175,0.87085,0.87095,3834300002.0
2009-05-28 15:00:00,0.871,0.8735,0.8709,0.8734,5213800000.0
2009-05-28 15:15:00,0.8734,0.87425,0.87275,0.87415,8385099996.0
2009-05-28 15:30:00,0.8742,0.8746,0.87365,0.87405,6764931024.0
2009-05-28 15:45:00,0.87395,0.874,0.8727,0.8732,5707100000.0
2009-05-28 16:00:00,0.8732,0.87445,0.8726,0.8733,5637600000.0
2009-05-28 16:15:00,0.8733,0.8741,0.8719,0.87285,5230800001.0
2009-05-28 16:30:00,0.87285,0.8735,0.8728,0.8733,5789199997.0
2009-05-28 16:45:00,0.8733,0.87355,0.873,0.873,6568100000.0
2009-05-28 17:00:00,0.873,0.8737,0.87255,0.8736,5954299995.0
2009-05-28 17:15:00,0.87355,0.8746,0.8735,0.87435,9775500011.0
2009-05-28 17:30:00,0.87435,0.87585,0.87425,0.8756,4694000001.0
2009-05-28 17:45:00,0.8756,0.87595,0.87375,0.87405,5988399998.0
2009-05-28 18:00:00,0.87405,0.87505,0.87385,0.8747,3776699999.0
2009-05-28 18:15:00,0.87465,0.87535,0.8745,0.8748,4202100000.0
2009-05-28 18:30:00,0.8748,0.8766,0.8748,0.87625,5243899991.0
2009-05-28 18:45:00,0.8763,0.8765,0.8758,0.87595,4959499999.0
2009-05-28 19:00:00,0.87595,0.87625,0.8747,0.875,5377999998.0
2009-05-28 19:15:00,0.875,0.8768,0.8746,0.87625,4924000000.0
2009-05-28 19:30:00,0.87625,0.87625,0.8754,0.87565,4354100000.0
2009-05-28 19:45:00,0.87565,0.87605,0.87535,0.87555,3757900000.0
2009-05-28 20:00:00,0.87555,0.87555,0.8749,0.8749,3244500000.0
2009-05-28 20:15:00,0.8749,0.8751,0.8743,0.87455,2955600000.0
2009-05-28 20:30:00,0.87455,0.87485,0.87435,0.8747,2102400000.0
2009-05-28 20:45:00,0.87465,0.87535,0.8746,0.8752,1940400000.0
2009-05-28 21:00:00,0.8752,0.8754,0.8746,0.87485,2168999999.0
2009-05-28 21:15:00,0.87485,0.87485,0.87415,0.8747,3741000011.0
2009-05-28 21:30:00,0.8747,0.875,0.87445,0.87465,2723500000.0
2009-05-28 21:45:00,0.87465,0.87505,0.874,0.87465,3280099999.0
2009-05-28 22:00:00,0.8747,0.87485,0.87435,0.8748,1584600000.0
2009-05-28 22:15:00,0.87475,0.87495,0.87445,0.8749,946900000.0
2009-05-28 22:30:00,0.87485,0.8749,0.87455,0.87455,1350800000.0
2009-05-28 22:45:00,0.8745,0.8747,0.8742,0.87445,711900001.0
2009-05-28 23:00:00,0.87435,0.8745,0.87385,0.87415,319800000.0
2009-05-28 23:15:00,0.87415,0.87445,0.87372,0.8744,410800000.0
2009-05-28 23:30:00,0.8744,0.8747,0.8741,0.87455,801799999.0
2009-05-28 23:45:00,0.8745,0.87475,0.87402,0.87445,489300000.0
2009-05-29 00:00:00,0.87445,0.87465,0.87413,0.8746,623700000.0
2009-05-29 00:15:00,0.8746,0.8746,0.87392,0.8744,362200000.0
2009-05-29 00:30:00,0.8744,0.87455,0.8738,0.87415,515800000.0
2009-05-29 00:45:00,0.87415,0.8743,0.87403,0.8743,273900000.0
2009-05-29 01:00:00,0.8743,0.8747,0.874,0.87445,531900000.0
2009-05-29 01:15:00,0.87445,0.87455,0.87425,0.8745,701500000.0
2009-05-29 01:30:00,0.8745,0.875,0.87435,0.87465,855800000.0
2009-05-29 01:45:00,0.87465,0.8751,0.87394,0.8744,402100000.0
2009-05-29 02:00:00,0.87435,0.87475,0.8743,0.87475,706000000.0
2009-05-29 02:15:00,0.87475,0.87485,0.87415,0.8745,1278700000.0
2009-05-29 02:30:00,0.87455,0.8748,0.8743,0.8747,1149400000.0
2009-05-29 02:45:00,0.87475,0.87525,0.87415,0.87475,1619500000.0
2009-05-29 03:00:00,0.8747,0.87555,0.87465,0.87515,1232400000.0
2009-05-29 03:15:00,0.8752,0.8768,0.87515,0.87655,2177600001.0
2009-05-29 03:30:00,0.8765,0.87695,0.87605,0.8761,2511600000.0
2009-05-29 03:45:00,0.8761,0.87675,0.8759,0.8764,2493800000.0
2009-05-29 04:00:00,0.8764,0.87645,0.87545,0.87585,1193800000.0
2009-05-29 04:15:00,0.87585,0.87605,0.87555,0.87565,1061400000.0
2009-05-29 04:30:00,0.87565,0.87605,0.87565,0.876,687000000.0
2009-05-29 04:45:00,0.87595,0.876,0.87555,0.87555,512600000.0
2009-05-29 05:00:00,0.87555,0.87595,0.87555,0.8758,795600000.0
2009-05-29 05:15:00,0.8758,0.87635,0.8758,0.8759,756600000.0
2009-05-29 05:30:00,0.8759,0.8761,0.8758,0.8759,1660700000.0
2009-05-29 05:45:00,0.8759,0.87605,0.87585,0.87595,890400000.0
2009-05-29 06:00:00,0.87595,0.8764,0.87585,0.87605,653600000.0
2009-05-29 06:15:00,0.87605,0.87625,0.87575,0.87615,1209000000.0
2009-05-29 06:30:00,0.87615,0.8762,0.8753,0.8755,2078300000.0
2009-05-29 06:45:00,0.8755,0.87555,0.8751,0.8752,1413800001.0
2009-05-29 07:00:00,0.8752,0.8758,0.87495,0.8754,1246400000.0
2009-05-29 07:15:00,0.8754,0.87605,0.8753,0.87575,1342200000.0
2009-05-29 07:30:00,0.87565,0.87595,0.8752,0.87555,1640100000.0
2009-05-29 07:45:00,0.87555,0.8756,0.87415,0.87445,3595600000.0
2009-05-29 08:00:00,0.87445,0.8745,0.8732,0.8734,3189400000.0
2009-05-29 08:15:00,0.8734,0.8736,0.8723,0.87235,3694500000.0
2009-05-29 08:30:00,0.8724,0.87305,0.87225,0.87275,3860499995.0
2009-05-29 08:45:00,0.87275,0.87315,0.87205,0.8723,4076340004.0
2009-05-29 09:00:00,0.8723,0.8726,0.87095,0.8712,5551999999.0
2009-05-29 09:15:00,0.87115,0.87165,0.87075,0.87155,6014100003.0
2009-05-29 09:30:00,0.87155,0.87245,0.8714,0.8716,4472600000.0
2009-05-29 09:45:00,0.8716,0.8727,0.87155,0.87245,6122400000.0
2009-05-29 10:00:00,0.8724,0.87245,0.87155,0.87165,5712300002.0
2009-05-29 10:15:00,0.87165,0.87235,0.87135,0.87195,4061120000.0
2009-05-29 10:30:00,0.872,0.87265,0.8717,0.87245,5021200000.0
2009-05-29 10:45:00,0.87245,0.87245,0.87165,0.8719,6165119999.0
2009-05-29 11:00:00,0.8719,0.8723,0.8717,0.8718,6398520004.0
2009-05-29 11:15:00,0.8718,0.8725,0.8716,0.872,6844999993.0
2009-05-29 11:30:00,0.87205,0.87375,0.87135,0.8735,7584800001.0
2009-05-29 11:45:00,0.8735,0.8738,0.8724,0.87275,5969740006.0
2009-05-29 12:00:00,0.8727,0.87295,0.8723,0.8727,4044720003.0
2009-05-29 12:15:00,0.87275,0.8734,0.8723,0.8731,3556400003.0
2009-05-29 12:30:00,0.8731,0.87375,0.8725,0.87255,6346286009.0
2009-05-29 12:45:00,0.87255,0.87305,0.8721,0.8728,3161799999.0
2009-05-29 13:00:00,0.87285,0.87365,0.8726,0.87365,5567986011.0
2009-05-29 13:15:00,0.8737,0.87385,0.87325,0.87365,4964500000.0
2009-05-29 13:30:00,0.8736,0.87435,0.8735,0.8742,3514000001.0
2009-05-29 13:45:00,0.8742,0.87435,0.8733,0.87415,4072800001.0
2009-05-29 14:00:00,0.87415,0.87435,0.87275,0.873,2934099999.0
2009-05-29 14:15:00,0.87285,0.8738,0.87265,0.87355,3808199999.0
2009-05-29 14:30:00,0.87355,0.874,0.8734,0.8735,6810800003.0
2009-05-29 14:45:00,0.8735,0.87385,0.8729,0.87295,5261499999.0
2009-05-29 15:00:00,0.873,0.87405,0.87285,0.8736,6742899993.0
2009-05-29 15:15:00,0.8736,0.87485,0.87355,0.8748,7701699990.0
2009-05-29 15:30:00,0.8748,0.876,0.8742,0.8755,9722100000.0
2009-05-29 15:45:00,0.87545,0.8761,0.87505,0.87525,7570500005.0
2009-05-29 16:00:00,0.87525,0.877,0.8748,0.87685,5696700003.0
2009-05-29 16:15:00,0.87685,0.87795,0.8765,0.87715,5559999998.0
2009-05-29 16:30:00,0.8772,0.8789,0.87685,0.87885,5694500005.0
2009-05-29 16:45:00,0.8788,0.88005,0.8778,0.87795,8340392998.0
2009-05-29 17:00:00,0.87795,0.87795,0.876,0.87605,6201099998.0
2009-05-29 17:15:00,0.876,0.8762,0.87455,0.87475,9151900010.0
2009-05-29 17:30:00,0.8747,0.87535,0.8741,0.87455,6544899999.0
2009-05-29 17:45:00,0.87455,0.8748,0.8741,0.87415,5562199999.0
2009-05-29 18:00:00,0.8741,0.8754,0.8741,0.8751,3699600002.0
2009-05-29 18:15:00,0.87505,0.8752,0.8722,0.8726,6403600001.0
2009-05-29 18:30:00,0.8726,0.8729,0.87215,0.8729,5238800002.0
2009-05-29 18:45:00,0.8729,0.87395,0.8726,0.87395,3218700000.0
2009-05-29 19:00:00,0.87395,0.87435,0.8736,0.8743,3104600000.0
2009-05-29 19:15:00,0.8743,0.87445,0.8736,0.87365,2432200000.0
2009-05-29 19:30:00,0.87365,0.8744,0.8733,0.87385,3038000000.0
2009-05-29 19:45:00,0.87385,0.87435,0.8737,0.87435,2857400000.0
2009-05-29 20:00:00,0.87435,0.87445,0.87385,0.87435,2021600000.0
2009-05-29 20:15:00,0.87435,0.8751,0.8743,0.8749,1482400000.0
2009-05-29 20:30:00,0.8749,0.8757,0.8744,0.8754,2640600000.0
2009-05-29 20:45:00,0.8754,0.87595,0.87515,0.87565,3199600000.0
2009-05-29 21:00:00,0.87575,0.8766,0.8755,0.8761,2205000000.0
2009-05-29 21:15:00,0.87615,0.87635,0.87555,0.8758,1158100000.0
2009-05-29 21:30:00,0.87575,0.87575,0.8745,0.87455,2315999999.0
2009-05-29 21:45:00,0.8746,0.8751,0.8744,0.8744,1262400000.0
2009-05-29 22:00:00,0.87445,0.8745,0.87345,0.8735,1907000000.0
2009-05-29 22:15:00,0.8735,0.8739,0.87315,0.87385,1057000000.0
2009-05-29 22:30:00,0.8738,0.874,0.87345,0.87355,434400000.0
2009-05-29 22:45:00,0.87355,0.8747,0.8735,0.87435,1893600001.0
2009-05-31 23:00:00,0.87336,0.87336,0.87255,0.873,142200000.0
2009-05-31 23:15:00,0.87286,0.87363,0.87273,0.8732,285200000.0
2009-05-31 23:30:00,0.8732,0.8735,0.87286,0.873,218200000.0
2009-05-31 23:45:00,0.87305,0.8732,0.87255,0.87285,320400000.0
2009-06-01 00:00:00,0.87285,0.87305,0.87255,0.87275,618200000.0
2009-06-01 00:15:00,0.87275,0.87305,0.8726,0.873,592200000.0
2009-06-01 00:30:00,0.873,0.87365,0.87285,0.87335,1187400000.0
2009-06-01 00:45:00,0.87335,0.87335,0.87245,0.87255,1393600000.0
2009-06-01 01:00:00,0.87255,0.87275,0.87211,0.87235,1195600002.0
2009-06-01 01:15:00,0.8723,0.8727,0.87205,0.8722,644400000.0
2009-06-01 01:30:00,0.87225,0.8723,0.8714,0.87145,566600000.0
2009-06-01 01:45:00,0.8714,0.8721,0.87125,0.8718,662100000.0
2009-06-01 02:00:00,0.8718,0.87225,0.8716,0.872,1591400000.0
2009-06-01 02:15:00,0.872,0.8725,0.87195,0.8722,805800000.0
2009-06-01 02:30:00,0.8722,0.87285,0.87205,0.8724,1178600000.0
2009-06-01 02:45:00,0.8724,0.8727,0.87145,0.87235,1380800000.0
2009-06-01 03:00:00,0.87225,0.87255,0.8718,0.87195,2319100000.0
2009-06-01 03:15:00,0.87195,0.87215,0.8712,0.8714,2136000000.0
2009-06-01 03:30:00,0.87145,0.87215,0.87145,0.872,1223800000.0
2009-06-01 03:45:00,0.87195,0.8723,0.87175,0.87205,1033000000.0
2009-06-01 04:00:00,0.872,0.8722,0.8718,0.8719,809400000.0
2009-06-01 04:15:00,0.8719,0.8723,0.87185,0.8721,770800000.0
2009-06-01 04:30:00,0.87205,0.87225,0.8716,0.87175,1344500000.0
2009-06-01 04:45:00,0.8717,0.8721,0.8714,0.8718,753800000.0
2009-06-01 05:00:00,0.87185,0.87215,0.8715,0.87205,654000000.0
2009-06-01 05:15:00,0.87205,0.87235,0.87165,0.8723,751600000.0
2009-06-01 05:30:00,0.8723,0.87235,0.87185,0.87205,568800000.0
2009-06-01 05:45:00,0.87205,0.8724,0.87165,0.87185,900400000.0
2009-06-01 06:00:00,0.8718,0.8723,0.87165,0.87175,692000000.0
2009-06-01 06:15:00,0.87175,0.87185,0.87115,0.8712,988800000.0
2009-06-01 06:30:00,0.8712,0.8713,0.8709,0.87105,799400000.0
2009-06-01 06:45:00,0.87105,0.8713,0.8707,0.8711,969600000.0
2009-06-01 07:00:00,0.8711,0.87165,0.87105,0.8712,1100400000.0
2009-06-01 07:15:00,0.87125,0.8715,0.87065,0.87065,1249200000.0
2009-06-01 07:30:00,0.8707,0.8713,0.8707,0.8712,1059400000.0
2009-06-01 07:45:00,0.8712,0.87195,0.87085,0.8718,1203000000.0
2009-06-01 08:00:00,0.87185,0.8724,0.87165,0.87205,1367800000.0
2009-06-01 08:15:00,0.87205,0.8728,0.87165,0.8726,3393200000.0
2009-06-01 08:30:00,0.8726,0.87325,0.87225,0.87255,2751200000.0
2009-06-01 08:45:00,0.87255,0.87265,0.87105,0.8721,5349300000.0
2009-06-01 09:00:00,0.8721,0.87215,0.87055,0.8714,4331900000.0
2009-06-01 09:15:00,0.87135,0.87145,0.8698,0.86995,6413900000.0
2009-06-01 09:30:00,0.86995,0.86995,0.8674,0.86805,7166300002.0
2009-06-01 09:45:00,0.86805,0.8685,0.8676,0.8683,5380600002.0
2009-06-01 10:00:00,0.8683,0.86845,0.86715,0.86765,7588300002.0
2009-06-01 10:15:00,0.86755,0.86785,0.86645,0.8676,5467400000.0
2009-06-01 10:30:00,0.8676,0.86845,0.8675,0.8682,5231300000.0
2009-06-01 10:45:00,0.8682,0.8688,0.86775,0.86845,5012900000.0
2009-06-01 11:00:00,0.8684,0.86855,0.86705,0.8677,6619800000.0
2009-06-01 11:15:00,0.8677,0.86855,0.86725,0.8682,5419400000.0
2009-06-01 11:30:00,0.8681,0.8685,0.86745,0.86755,5422299999.0
2009-06-01 11:45:00,0.86755,0.86955,0.86725,0.86925,7321700000.0
2009-06-01 12:00:00,0.8693,0.8694,0.86825,0.86905,5729500002.0
2009-06-01 12:15:00,0.86905,0.86925,0.8683,0.86835,4722700000.0
2009-06-01 12:30:00,0.8684,0.8684,0.8676,0.8677,3523800000.0
2009-06-01 12:45:00,0.8677,0.8686,0.8676,0.8685,3889999999.0
2009-06-01 13:00:00,0.8685,0.86865,0.86785,0.86835,3488300000.0
2009-06-01 13:15:00,0.8683,0.86885,0.86745,0.8675,4928800000.0
2009-06-01 13:30:00,0.86755,0.8687,0.8675,0.8676,5189200000.0
2009-06-01 13:45:00,0.8676,0.868,0.8667,0.86735,3475799998.0
2009-06-01 14:00:00,0.86735,0.8685,0.86685,0.86795,3449500000.0
2009-06-01 14:15:00,0.8679,0.86795,0.86685,0.867,2691200000.0
2009-06-01 14:30:00,0.867,0.8671,0.86535,0.86615,5296150001.0
2009-06-01 14:45:00,0.8662,0.8674,0.866,0.8669,3592999992.0
2009-06-01 15:00:00,0.8669,0.86705,0.8658,0.86585,4856500001.0
2009-06-01 15:15:00,0.86585,0.8668,0.8655,0.8661,6475400000.0
2009-06-01 15:30:00,0.86615,0.8662,0.86505,0.8657,5160500003.0
2009-06-01 15:45:00,0.8657,0.8663,0.86545,0.86565,3931900001.0
2009-06-01 16:00:00,0.86565,0.86635,0.86525,0.86555,5340199999.0
2009-06-01 16:15:00,0.86555,0.86575,0.86385,0.86415,5088700005.0
2009-06-01 16:30:00,0.86415,0.86495,0.86365,0.8637,5560599996.0
2009-06-01 16:45:00,0.8637,0.8637,0.8616,0.8618,5758756999.0
2009-06-01 17:00:00,0.8618,0.86335,0.86175,0.8632,4387399999.0
2009-06-01 17:15:00,0.8632,0.8637,0.8623,0.8631,5162700000.0
2009-06-01 17:30:00,0.86305,0.8634,0.86215,0.86235,3918400002.0
2009-06-01 17:45:00,0.86235,0.86275,0.8619,0.8627,4985299992.0
2009-06-01 18:00:00,0.8627,0.86315,0.8616,0.8619,3950800001.0
2009-06-01 18:15:00,0.86195,0.8627,0.86155,0.8618,4590599997.0
2009-06-01 18:30:00,0.86185,0.8625,0.8617,0.86235,2985000000.0
2009-06-01 18:45:00,0.86235,0.86245,0.8619,0.8623,3142099992.0
2009-06-01 19:00:00,0.8623,0.86285,0.8622,0.86275,2251600000.0
2009-06-01 19:15:00,0.86275,0.86295,0.8624,0.8629,1783400000.0
2009-06-01 19:30:00,0.8629,0.86305,0.8623,0.86305,3195200000.0
2009-06-01 19:45:00,0.86305,0.86375,0.86265,0.8627,3483999998.0
2009-06-01 20:00:00,0.86265,0.86325,0.86245,0.863,2989700000.0
2009-06-01 20:15:00,0.863,0.8631,0.8623,0.86255,2773600000.0
2009-06-01 20:30:00,0.86255,0.86255,0.8616,0.86195,4376200010.0
2009-06-01 20:45:00,0.86195,0.86215,0.8613,0.86155,2080100006.0
2009-06-01 21:00:00,0.86155,0.86175,0.86075,0.8611,2562999999.0
2009-06-01 21:15:00,0.86105,0.86175,0.86095,0.8615,2403900000.0
2009-06-01 21:30:00,0.8615,0.8618,0.861,0.86125,6468199995.0
2009-06-01 21:45:00,0.8613,0.86135,0.8608,0.861,3821200002.0
2009-06-01 22:00:00,0.861,0.8614,0.86065,0.86065,2297199999.0
2009-06-01 22:15:00,0.86065,0.86095,0.86055,0.8607,988999994.0
2009-06-01 22:30:00,0.8607,0.8608,0.8602,0.8605,598400000.0
2009-06-01 22:45:00,0.8605,0.86105,0.86015,0.86085,532400000.0
2009-06-01 23:00:00,0.8608,0.86135,0.86035,0.86125,301200000.0
2009-06-01 23:15:00,0.86125,0.8613,0.8608,0.86085,240400000.0
2009-06-01 23:30:00,0.8608,0.8611,0.86065,0.86105,342700000.0
2009-06-01 23:45:00,0.86095,0.86135,0.8605,0.86065,510300000.0
2009-06-02 00:00:00,0.8606,0.86115,0.8606,0.86085,418800000.0
2009-06-02 00:15:00,0.86085,0.8612,0.86039,0.8611,276000000.0
2009-06-02 00:30:00,0.8611,0.8613,0.8609,0.86115,370000000.0
2009-06-02 00:45:00,0.86115,0.8614,0.86085,0.86105,578000000.0
2009-06-02 01:00:00,0.8611,0.8614,0.86095,0.8612,776400000.0
2009-06-02 01:15:00,0.8612,0.8613,0.86071,0.8611,563600000.0
2009-06-02 01:30:00,0.8611,0.8612,0.861,0.8612,415800000.0
2009-06-02 01:45:00,0.86107,0.86145,0.86085,0.86115,794800000.0
2009-06-02 02:00:00,0.86115,0.86155,0.86095,0.86115,2233600000.0
2009-06-02 02:15:00,0.86115,0.86145,0.86085,0.86095,2752800000.0
2009-06-02 02:30:00,0.8609,0.8616,0.86085,0.86135,2160800000.0
2009-06-02 02:45:00,0.86135,0.86175,0.86115,0.8614,2230999999.0
2009-06-02 03:00:00,0.8614,0.86205,0.86135,0.86185,2320599999.0
2009-06-02 03:15:00,0.86185,0.862,0.86165,0.8617,1714200000.0
2009-06-02 03:30:00,0.8617,0.8621,0.8613,0.862,1492000000.0
2009-06-02 03:45:00,0.862,0.8621,0.86165,0.86195,1315800000.0
2009-06-02 04:00:00,0.86195,0.86205,0.8615,0.862,1381099998.0
2009-06-02 04:15:00,0.862,0.8622,0.8616,0.86195,1161600000.0
2009-06-02 04:30:00,0.86195,0.86205,0.86175,0.8618,1210200000.0
2009-06-02 04:45:00,0.86175,0.8619,0.86165,0.86175,1019000000.0
2009-06-02 05:00:00,0.86175,0.8619,0.86145,0.86165,1419200000.0
2009-06-02 05:15:00,0.86165,0.8619,0.8615,0.86175,1115800000.0
2009-06-02 05:30:00,0.8618,0.86185,0.8612,0.86125,819800000.0
2009-06-02 05:45:00,0.86125,0.86135,0.86115,0.86115,1179600000.0
2009-06-02 06:00:00,0.86095,0.8613,0.86095,0.86125,1156300000.0
2009-06-02 06:15:00,0.86125,0.8614,0.86115,0.86115,616600000.0
2009-06-02 06:30:00,0.86115,0.8615,0.861,0.86135,1165600000.0
2009-06-02 06:45:00,0.8613,0.8615,0.86095,0.8614,1467400000.0
2009-06-02 07:00:00,0.86135,0.8614,0.861,0.8612,937100000.0
2009-06-02 07:15:00,0.86115,0.86135,0.8609,0.86125,974600000.0
2009-06-02 07:30:00,0.86125,0.86175,0.86095,0.8614,2124800000.0
2009-06-02 07:45:00,0.86135,0.8622,0.8612,0.86195,4975400005.0
2009-06-02 08:00:00,0.8619,0.8625,0.86165,0.8623,3789000001.0
2009-06-02 08:15:00,0.8623,0.86235,0.86145,0.8617,3418199997.0
2009-06-02 08:30:00,0.86175,0.8624,0.86145,0.86225,3984100000.0
2009-06-02 08:45:00,0.8622,0.86235,0.8617,0.86175,2785400000.0
2009-06-02 09:00:00,0.86165,0.8623,0.8615,0.86225,6295200016.0
2009-06-02 09:15:00,0.86225,0.8624,0.86155,0.8624,8199100004.0
2009-06-02 09:30:00,0.8624,0.8624,0.8617,0.8618,9072500017.0
2009-06-02 09:45:00,0.8618,0.862,0.86155,0.8617,6657199997.0
2009-06-02 10:00:00,0.8617,0.8623,0.8613,0.8622,3472400004.0
2009-06-02 10:15:00,0.8622,0.86295,0.8611,0.8615,8660200001.0
2009-06-02 10:30:00,0.8615,0.86215,0.861,0.86135,8049883900.0
2009-06-02 10:45:00,0.86135,0.86215,0.86135,0.86195,7427600003.0
2009-06-02 11:00:00,0.8619,0.86365,0.86185,0.8635,10696966011.0
2009-06-02 11:15:00,0.8635,0.8651,0.86345,0.8649,8121466021.0
2009-06-02 11:30:00,0.8648,0.8649,0.86395,0.8644,8476800007.0
2009-06-02 11:45:00,0.86445,0.8652,0.86405,0.86435,8779600006.0
2009-06-02 12:00:00,0.8645,0.8652,0.86405,0.86445,5934300002.0
2009-06-02 12:15:00,0.86445,0.8664,0.86435,0.8664,11464399998.0
2009-06-02 12:30:00,0.8664,0.86665,0.8651,0.8653,7006900000.0
2009-06-02 12:45:00,0.8653,0.86555,0.8648,0.865,6697199997.0
2009-06-02 13:00:00,0.865,0.86555,0.86495,0.8654,5986199994.0
2009-06-02 13:15:00,0.8654,0.8654,0.8647,0.8648,6181099986.0
2009-06-02 13:30:00,0.86485,0.86735,0.8647,0.86585,7351700004.0
2009-06-02 13:45:00,0.86585,0.8662,0.8649,0.8649,7933300003.0
2009-06-02 14:00:00,0.8649,0.86535,0.86405,0.8651,7143800010.0
2009-06-02 14:15:00,0.86505,0.8659,0.8648,0.8649,6181900008.0
2009-06-02 14:30:00,0.8649,0.86565,0.86485,0.86545,6495999996.0
2009-06-02 14:45:00,0.86545,0.8662,0.86545,0.8658,6145200001.0
2009-06-02 15:00:00,0.86565,0.86605,0.86505,0.86515,7347099987.0
2009-06-02 15:15:00,0.86515,0.86595,0.86495,0.8651,4821800004.0
2009-06-02 15:30:00,0.86505,0.86555,0.86395,0.8643,8098900008.0
2009-06-02 15:45:00,0.8643,0.8655,0.8642,0.8644,4566000001.0
2009-06-02 16:00:00,0.8645,0.8651,0.86295,0.8636,6050000021.0
2009-06-02 16:15:00,0.8636,0.86415,0.8632,0.86345,7209400017.0
2009-06-02 16:30:00,0.86345,0.8644,0.8633,0.8633,8592600003.0
2009-06-02 16:45:00,0.8632,0.86365,0.86265,0.86335,6759500008.0
2009-06-02 17:00:00,0.8633,0.8636,0.86295,0.8632,10384466020.0
2009-06-02 17:15:00,0.86315,0.864,0.86295,0.8639,6719400005.0
2009-06-02 17:30:00,0.8639,0.8644,0.8638,0.8642,3493500000.0
2009-06-02 17:45:00,0.8642,0.8647,0.86395,0.8641,4096000001.0
2009-06-02 18:00:00,0.8641,0.8647,0.8634,0.8636,3835900001.0
2009-06-02 18:15:00,0.8636,0.8636,0.86255,0.8631,4225400000.0
2009-06-02 18:30:00,0.8631,0.86325,0.86225,0.8626,4036266010.0
2009-06-02 18:45:00,0.8626,0.863,0.86245,0.8625,2513200000.0
2009-06-02 19:00:00,0.8625,0.86285,0.86245,0.86285,1662566010.0
2009-06-02 19:15:00,0.86285,0.8632,0.862,0.86305,3021366010.0
2009-06-02 19:30:00,0.86305,0.86345,0.8628,0.863,2642133005.0
2009-06-02 19:45:00,0.863,0.86325,0.86245,0.8632,2528000000.0
2009-06-02 20:00:00,0.8632,0.86345,0.86285,0.8633,2809699999.0
2009-06-02 20:15:00,0.8633,0.86385,0.8631,0.8635,2333600000.0
2009-06-02 20:30:00,0.8635,0.86415,0.8633,0.86395,3268400000.0
2009-06-02 20:45:00,0.8639,0.8641,0.86345,0.86385,3761500000.0
2009-06-02 21:00:00,0.86385,0.8639,0.86355,0.86385,1828800000.0
2009-06-02 21:15:00,0.86385,0.8639,0.86325,0.8633,2235800000.0
2009-06-02 21:30:00,0.8633,0.86355,0.863,0.8633,1410000000.0
2009-06-02 21:45:00,0.8633,0.8634,0.8628,0.86315,4094432022.0
2009-06-02 22:00:00,0.8631,0.8632,0.86265,0.86275,1504400004.0
2009-06-02 22:15:00,0.8628,0.863,0.8627,0.86275,356400000.0
2009-06-02 22:30:00,0.86275,0.86315,0.8627,0.86285,893800000.0
2009-06-02 22:45:00,0.86285,0.86285,0.86255,0.86265,761000000.0
2009-06-02 23:00:00,0.86265,0.86305,0.86212,0.8628,304800000.0
2009-06-02 23:15:00,0.86275,0.8629,0.8626,0.8627,86800000.0
2009-06-02 23:30:00,0.8627,0.86295,0.8626,0.86265,169400000.0
2009-06-02 23:45:00,0.86265,0.863,0.8626,0.86265,201000000.0
2009-06-03 00:00:00,0.86265,0.863,0.8625,0.8628,400400000.0
2009-06-03 00:15:00,0.86275,0.86285,0.8626,0.8627,528200000.0
2009-06-03 00:30:00,0.8627,0.8632,0.8627,0.8629,1423600000.0
2009-06-03 00:45:00,0.8629,0.8631,0.86265,0.86295,272000000.0
2009-06-03 01:00:00,0.863,0.8632,0.8628,0.863,543900000.0
2009-06-03 01:15:00,0.86295,0.86325,0.86295,0.8632,376000000.0
2009-06-03 01:30:00,0.8632,0.8632,0.8628,0.86295,742000000.0
2009-06-03 01:45:00,0.86295,0.86325,0.86285,0.86295,622800000.0
2009-06-03 02:00:00,0.86295,0.86305,0.8626,0.8626,1030800000.0
2009-06-03 02:15:00,0.86265,0.86295,0.86255,0.8626,1503000000.0
2009-06-03 02:30:00,0.8626,0.86295,0.86255,0.8627,1710400000.0
2009-06-03 02:45:00,0.8627,0.8631,0.86245,0.86275,1262600000.0
2009-06-03 03:00:00,0.86275,0.8629,0.8625,0.8626,1677799999.0
2009-06-03 03:15:00,0.8626,0.8627,0.86235,0.86245,1356800000.0
2009-06-03 03:30:00,0.86245,0.86285,0.8623,0.8626,2171500000.0
2009-06-03 03:45:00,0.8626,0.86275,0.86235,0.8624,1523600000.0
2009-06-03 04:00:00,0.8624,0.8625,0.86215,0.86245,698200001.0
2009-06-03 04:15:00,0.86245,0.8625,0.86235,0.8624,425200000.0
2009-06-03 04:30:00,0.8624,0.8627,0.86225,0.8625,1096400000.0
2009-06-03 04:45:00,0.8625,0.8626,0.8623,0.86245,1122800000.0
2009-06-03 05:00:00,0.86245,0.8625,0.86225,0.8624,2748600047.0
2009-06-03 05:15:00,0.86235,0.8626,0.8622,0.8625,1733000016.0
2009-06-03 05:30:00,0.86255,0.86255,0.8623,0.8624,765600000.0
2009-06-03 05:45:00,0.8624,0.8628,0.8623,0.8626,828400000.0
2009-06-03 06:00:00,0.8626,0.8628,0.86235,0.8624,923000000.0
2009-06-03 06:15:00,0.8624,0.8628,0.8619,0.86205,2442500005.0
2009-06-03 06:30:00,0.862,0.86205,0.8615,0.8615,1061800000.0
2009-06-03 06:45:00,0.8615,0.86155,0.8613,0.86145,1091399997.0
2009-06-03 07:00:00,0.86145,0.8616,0.86105,0.86145,1138799992.0
2009-06-03 07:15:00,0.86145,0.86145,0.86115,0.86125,1022399999.0
2009-06-03 07:30:00,0.8612,0.8614,0.8599,0.86015,3330400002.0
2009-06-03 07:45:00,0.86015,0.86035,0.85865,0.8595,4315300003.0
2009-06-03 08:00:00,0.85945,0.8604,0.85915,0.85985,3081100000.0
2009-06-03 08:15:00,0.85985,0.8613,0.85985,0.8607,2142899998.0
2009-06-03 08:30:00,0.8607,0.8607,0.8599,0.8601,3242999999.0
2009-06-03 08:45:00,0.8601,0.86085,0.85975,0.8601,3035700000.0
2009-06-03 09:00:00,0.86015,0.86095,0.85915,0.85945,6144299019.0
2009-06-03 09:15:00,0.85945,0.85965,0.85755,0.858,7743382515.0
2009-06-03 09:30:00,0.858,0.8589,0.858,0.8581,8625499996.0
2009-06-03 09:45:00,0.8581,0.859,0.85805,0.85875,7234400004.0
2009-06-03 10:00:00,0.85875,0.85945,0.8583,0.8589,4563899016.0
2009-06-03 10:15:00,0.85885,0.85945,0.8576,0.858,8226199997.0
2009-06-03 10:30:00,0.858,0.85925,0.8576,0.858,9051633002.0
2009-06-03 10:45:00,0.85805,0.8591,0.85795,0.85845,9496299995.0
2009-06-03 11:00:00,0.85845,0.8603,0.8583,0.8591,9788799998.0
2009-06-03 11:15:00,0.8591,0.85965,0.8579,0.8585,8955000006.0
2009-06-03 11:30:00,0.8585,0.8595,0.8581,0.8592,6742432019.0
2009-06-03 11:45:00,0.8591,0.85975,0.85855,0.85965,7063400001.0
2009-06-03 12:00:00,0.85965,0.8604,0.85925,0.8596,5837566013.0
2009-06-03 12:15:00,0.85955,0.85995,0.8588,0.8593,5559600000.0
2009-06-03 12:30:00,0.8593,0.86045,0.85925,0.8603,5067299997.0
2009-06-03 12:45:00,0.8603,0.8605,0.85995,0.86015,4728600000.0
2009-06-03 13:00:00,0.86015,0.8604,0.8593,0.85935,5964666011.0
2009-06-03 13:15:00,0.85935,0.86075,0.8593,0.86,6382500003.0
2009-06-03 13:30:00,0.86,0.86115,0.8596,0.8608,7199365023.0
2009-06-03 13:45:00,0.8608,0.861,0.8597,0.8607,7046799997.0
2009-06-03 14:00:00,0.8607,0.86115,0.85975,0.85975,6216500002.0
2009-06-03 14:15:00,0.8597,0.8604,0.85875,0.85935,7968898030.0
2009-06-03 14:30:00,0.8594,0.8604,0.85925,0.85965,6720332022.0
2009-06-03 14:45:00,0.85965,0.8607,0.859,0.8606,8101331041.0
2009-06-03 15:00:00,0.86065,0.8616,0.8602,0.86155,10865898024.0
2009-06-03 15:15:00,0.86155,0.86385,0.86145,0.86335,11293500009.0
2009-06-03 15:30:00,0.8633,0.8643,0.86295,0.86405,6132200001.0
2009-06-03 15:45:00,0.86405,0.8647,0.8639,0.8645,7280100006.0
2009-06-03 16:00:00,0.86455,0.8648,0.86315,0.86335,8332366012.0
2009-06-03 16:15:00,0.8634,0.8638,0.8621,0.8635,8402133002.0
2009-06-03 16:30:00,0.8635,0.86485,0.86315,0.8648,7077200001.0
2009-06-03 16:45:00,0.86475,0.8661,0.86435,0.86585,5320300002.0
2009-06-03 17:00:00,0.86585,0.8659,0.86495,0.8659,5051033006.0
2009-06-03 17:15:00,0.8659,0.86635,0.8651,0.86545,4403632020.0
2009-06-03 17:30:00,0.8654,0.86615,0.8647,0.86595,4666400000.0
2009-06-03 17:45:00,0.86605,0.86655,0.865,0.8651,3976100000.0
2009-06-03 18:00:00,0.8651,0.86595,0.86485,0.8653,6846100009.0
2009-06-03 18:15:00,0.8653,0.8658,0.86445,0.86575,5417200016.0
2009-06-03 18:30:00,0.8657,0.86615,0.865,0.8657,3755266010.0
2009-06-03 18:45:00,0.86565,0.8681,0.86555,0.86745,4961666010.0
2009-06-03 19:00:00,0.86735,0.86785,0.8669,0.8677,3314565025.0
2009-06-03 19:15:00,0.8676,0.86875,0.8676,0.86815,3524700000.0
2009-06-03 19:30:00,0.86815,0.8689,0.8678,0.8688,3340033005.0
2009-06-03 19:45:00,0.8688,0.86925,0.8684,0.86915,3683200002.0
2009-06-03 20:00:00,0.8692,0.86935,0.8688,0.86905,2410633001.0
2009-06-03 20:15:00,0.86915,0.86915,0.86835,0.8689,3758032021.0
2009-06-03 20:30:00,0.8689,0.869,0.86795,0.86815,3310000000.0
2009-06-03 20:45:00,0.8682,0.8688,0.8679,0.8683,2728233005.0
2009-06-03 21:00:00,0.8683,0.8689,0.86825,0.8687,2232700000.0
2009-06-03 21:15:00,0.86865,0.86885,0.86825,0.86845,2099800000.0
2009-06-03 21:30:00,0.86845,0.86875,0.86835,0.8684,1469532020.0
2009-06-03 21:45:00,0.8684,0.86865,0.8683,0.8686,1779400000.0
2009-06-03 22:00:00,0.8686,0.8687,0.86785,0.86835,1320099015.0
2009-06-03 22:15:00,0.86835,0.86865,0.8682,0.8684,1817099998.0
2009-06-03 22:30:00,0.8684,0.8684,0.8672,0.86755,1400000000.0
2009-06-03 22:45:00,0.8675,0.8681,0.8674,0.8678,1776600000.0
2009-06-03 23:00:00,0.8678,0.86815,0.86732,0.8678,561600000.0
2009-06-03 23:15:00,0.86785,0.86795,0.8675,0.86795,792900000.0
2009-06-03 23:30:00,0.86775,0.8683,0.8674,0.8678,958900000.0
2009-06-03 23:45:00,0.86766,0.86795,0.86745,0.86775,498200000.0
2009-06-04 00:00:00,0.8679,0.8682,0.86776,0.86815,473400000.0
2009-06-04 00:15:00,0.86815,0.86825,0.8674,0.8675,533400000.0
2009-06-04 00:30:00,0.8675,0.86795,0.8674,0.8678,358400000.0
2009-06-04 00:45:00,0.86765,0.86785,0.86715,0.86765,660400000.0
2009-06-04 01:00:00,0.86765,0.8681,0.86755,0.86785,1395200000.0
2009-06-04 01:15:00,0.86785,0.868,0.8672,0.8675,925400000.0
2009-06-04 01:30:00,0.86745,0.8677,0.867,0.86735,941800000.0
2009-06-04 01:45:00,0.86735,0.8678,0.8672,0.86765,1287200000.0
2009-06-04 02:00:00,0.86765,0.8681,0.8675,0.868,2034900000.0
2009-06-04 02:15:00,0.868,0.8686,0.8676,0.8684,2434300000.0
2009-06-04 02:30:00,0.86845,0.86865,0.8683,0.86845,2557800000.0
2009-06-04 02:45:00,0.86845,0.86855,0.8681,0.8685,1587600000.0
2009-06-04 03:00:00,0.8685,0.8687,0.86825,0.8685,1564400000.0
2009-06-04 03:15:00,0.86855,0.86865,0.8683,0.86855,1682900000.0
2009-06-04 03:30:00,0.86855,0.8691,0.86832,0.86885,1415600000.0
2009-06-04 03:45:00,0.8688,0.86915,0.8684,0.8691,2026200000.0
2009-06-04 04:00:00,0.8691,0.8696,0.86905,0.86945,2234400000.0
2009-06-04 04:15:00,0.86955,0.86955,0.86885,0.86895,1776300000.0
2009-06-04 04:30:00,0.869,0.86965,0.86895,0.86935,2195100000.0
2009-06-04 04:45:00,0.86935,0.86975,0.86905,0.86935,1437500000.0
2009-06-04 05:00:00,0.86935,0.8698,0.86915,0.86965,1244600000.0
2009-06-04 05:15:00,0.86965,0.8698,0.86935,0.8697,894400000.0
2009-06-04 05:30:00,0.8697,0.8698,0.8692,0.8696,1084000000.0
2009-06-04 05:45:00,0.8696,0.87105,0.86945,0.871,1938000000.0
2009-06-04 06:00:00,0.871,0.87135,0.8709,0.8712,2070400000.0
2009-06-04 06:15:00,0.87115,0.8716,0.8711,0.87155,1950200001.0
2009-06-04 06:30:00,0.8716,0.87305,0.8716,0.87295,2837300000.0
2009-06-04 06:45:00,0.8728,0.87325,0.87255,0.87305,2832100000.0
2009-06-04 07:00:00,0.87295,0.87315,0.872,0.8722,3092200000.0
2009-06-04 07:15:00,0.87215,0.8727,0.87195,0.87235,2062100000.0
2009-06-04 07:30:00,0.87235,0.873,0.87215,0.8728,2238400000.0
2009-06-04 07:45:00,0.8729,0.8732,0.87255,0.873,3064200000.0
2009-06-04 08:00:00,0.873,0.87325,0.87135,0.8714,5480400001.0
2009-06-04 08:15:00,0.87145,0.87235,0.8714,0.87175,5729100001.0
2009-06-04 08:30:00,0.87175,0.87195,0.87115,0.87145,5759100002.0
2009-06-04 08:45:00,0.8715,0.8719,0.8712,0.8714,4255799997.0
2009-06-04 09:00:00,0.87145,0.8715,0.87,0.8707,6431200005.0
2009-06-04 09:15:00,0.87075,0.87145,0.8698,0.86995,5343500000.0
2009-06-04 09:30:00,0.86995,0.8701,0.86855,0.8691,8813600007.0
2009-06-04 09:45:00,0.8691,0.87015,0.8691,0.87015,7903800001.0
2009-06-04 10:00:00,0.87015,0.87015,0.86715,0.86755,9084600003.0
2009-06-04 10:15:00,0.8676,0.8677,0.86625,0.86685,8892399993.0
2009-06-04 10:30:00,0.8668,0.86735,0.86575,0.86635,9287300004.0
2009-06-04 10:45:00,0.86635,0.86725,0.8662,0.8665,6072600001.0
2009-06-04 11:00:00,0.86655,0.8673,0.8661,0.86675,2794600001.0
2009-06-04 11:15:00,0.86675,0.86675,0.86575,0.8664,3601000002.0
2009-06-04 11:30:00,0.86645,0.86695,0.8655,0.8659,3537499999.0
2009-06-04 11:45:00,0.86595,0.8666,0.8652,0.86535,4682499999.0
2009-06-04 12:00:00,0.86525,0.8661,0.86485,0.86585,2430700001.0
2009-06-04 12:15:00,0.8658,0.86605,0.865,0.86545,3226300000.0
2009-06-04 12:30:00,0.8655,0.866,0.8651,0.8653,8960000001.0
2009-06-04 12:45:00,0.8653,0.86595,0.865,0.8654,7043300004.0
2009-06-04 13:00:00,0.86515,0.86535,0.86405,0.8648,6231800005.0
2009-06-04 13:15:00,0.8648,0.8654,0.8638,0.8643,7785400003.0
2009-06-04 13:30:00,0.86425,0.86445,0.86295,0.86365,3810000001.0
2009-06-04 13:45:00,0.8635,0.87335,0.8625,0.87045,5952099999.0
2009-06-04 14:00:00,0.8703,0.8753,0.869,0.869,8143999999.0
2009-06-04 14:15:00,0.869,0.8707,0.8689,0.86965,6351499993.0
2009-06-04 14:30:00,0.8696,0.8722,0.86935,0.872,5927600003.0
2009-06-04 14:45:00,0.872,0.8732,0.87145,0.87225,7950900000.0
2009-06-04 15:00:00,0.87225,0.873,0.87095,0.87255,6874600000.0
2009-06-04 15:15:00,0.8725,0.8737,0.87185,0.87215,7722199999.0
2009-06-04 15:30:00,0.87215,0.87305,0.87215,0.87275,8989399998.0
2009-06-04 15:45:00,0.8727,0.87365,0.8721,0.87285,7358999994.0
2009-06-04 16:00:00,0.87295,0.87455,0.87265,0.87445,6725700001.0
2009-06-04 16:15:00,0.8745,0.8761,0.8742,0.87485,9514700001.0
2009-06-04 16:30:00,0.8748,0.87485,0.87425,0.8746,5072700006.0
2009-06-04 16:45:00,0.8746,0.8755,0.8732,0.8753,5767500001.0
2009-06-04 17:00:00,0.87525,0.87535,0.87355,0.8746,4758000000.0
2009-06-04 17:15:00,0.8746,0.8754,0.8741,0.875,6509554843.0
2009-06-04 17:30:00,0.875,0.87605,0.8748,0.8759,3797500002.0
2009-06-04 17:45:00,0.8759,0.8778,0.87565,0.87725,5300200001.0
2009-06-04 18:00:00,0.8772,0.87795,0.877,0.87785,3665454842.0
2009-06-04 18:15:00,0.8778,0.8797,0.8777,0.87925,6497200001.0
2009-06-04 18:30:00,0.8792,0.88025,0.878,0.87825,5989599999.0
2009-06-04 18:45:00,0.8782,0.88,0.8781,0.87915,4720299998.0
2009-06-04 19:00:00,0.87915,0.8792,0.87805,0.8781,3387200002.0
2009-06-04 19:15:00,0.8781,0.8782,0.87725,0.87735,4013999998.0
2009-06-04 19:30:00,0.8773,0.87745,0.87675,0.8774,3606800002.0
2009-06-04 19:45:00,0.8774,0.8776,0.87665,0.8769,3490300001.0
2009-06-04 20:00:00,0.8769,0.877,0.87565,0.8758,2997400001.0
2009-06-04 20:15:00,0.8758,0.87645,0.87535,0.87555,2866800001.0
2009-06-04 20:30:00,0.87555,0.8763,0.87545,0.876,3099200000.0
2009-06-04 20:45:00,0.876,0.87625,0.8753,0.8755,2658700001.0
2009-06-04 21:00:00,0.87555,0.8763,0.8752,0.8762,3181600000.0
2009-06-04 21:15:00,0.8762,0.8762,0.87585,0.87585,1718200000.0
2009-06-04 21:30:00,0.87585,0.87645,0.8757,0.8763,2962199999.0
2009-06-04 21:45:00,0.8763,0.8766,0.8756,0.87615,2895600003.0
2009-06-04 22:00:00,0.87615,0.8762,0.8755,0.8758,1520600000.0
2009-06-04 22:15:00,0.87575,0.87625,0.87565,0.8761,886599999.0
2009-06-04 22:30:00,0.8761,0.87635,0.8755,0.87585,1482000000.0
2009-06-04 22:45:00,0.87585,0.87695,0.87585,0.87665,1572400000.0
2009-06-04 23:00:00,0.8767,0.8771,0.87595,0.8767,533500000.0
2009-06-04 23:15:00,0.8767,0.8772,0.8763,0.877,555700001.0
2009-06-04 23:30:00,0.87695,0.87735,0.8765,0.87685,376200000.0
2009-06-04 23:45:00,0.87675,0.8785,0.87665,0.87835,852400000.0
2009-06-05 00:00:00,0.87835,0.8785,0.87783,0.8785,457800000.0
2009-06-05 00:15:00,0.8784,0.87925,0.8781,0.87895,715700000.0
2009-06-05 00:30:00,0.87895,0.8795,0.87885,0.8794,673000000.0
2009-06-05 00:45:00,0.8794,0.8801,0.8791,0.87985,1000200000.0
2009-06-05 01:00:00,0.87985,0.8799,0.87912,0.87945,766400000.0
2009-06-05 01:15:00,0.8795,0.87955,0.87915,0.8794,433200000.0
2009-06-05 01:30:00,0.87935,0.8796,0.8789,0.87915,1061600004.0
2009-06-05 01:45:00,0.87915,0.87925,0.87895,0.87915,1104200000.0
2009-06-05 02:00:00,0.8791,0.8792,0.87869,0.87895,1476800003.0
2009-06-05 02:15:00,0.879,0.87965,0.8788,0.8793,1238600000.0
2009-06-05 02:30:00,0.8793,0.87965,0.87905,0.8794,1382600000.0
2009-06-05 02:45:00,0.8794,0.8797,0.8788,0.87915,1218600001.0
2009-06-05 03:00:00,0.87915,0.88035,0.87915,0.8803,1800900000.0
2009-06-05 03:15:00,0.8803,0.8816,0.8802,0.88095,2661400000.0
2009-06-05 03:30:00,0.881,0.8813,0.8807,0.8807,1358400000.0
2009-06-05 03:45:00,0.8807,0.88075,0.8804,0.8806,641800000.0
2009-06-05 04:00:00,0.88055,0.8808,0.8805,0.88055,885600000.0
2009-06-05 04:15:00,0.88055,0.88065,0.88015,0.88025,1031400000.0
2009-06-05 04:30:00,0.88025,0.88045,0.88025,0.88035,1168800000.0
2009-06-05 04:45:00,0.88035,0.8806,0.88015,0.8806,1499000000.0
2009-06-05 05:00:00,0.8806,0.88075,0.88045,0.8806,1112000000.0
2009-06-05 05:15:00,0.8806,0.88065,0.88025,0.88055,544100000.0
2009-06-05 05:30:00,0.88045,0.8808,0.88045,0.8806,592600001.0
2009-06-05 05:45:00,0.8806,0.88085,0.88035,0.88035,978400000.0
2009-06-05 06:00:00,0.88035,0.8808,0.8803,0.8807,1638400001.0
2009-06-05 06:15:00,0.8807,0.8808,0.8804,0.8804,1715000000.0
2009-06-05 06:30:00,0.88055,0.88125,0.8803,0.88065,1977800000.0
2009-06-05 06:45:00,0.88065,0.88075,0.88025,0.8804,1724400000.0
2009-06-05 07:00:00,0.8804,0.88115,0.88025,0.8809,1816500000.0
2009-06-05 07:15:00,0.8809,0.8816,0.88085,0.8815,2032700000.0
2009-06-05 07:30:00,0.88155,0.88285,0.8814,0.8828,3082600000.0
2009-06-05 07:45:00,0.88275,0.88365,0.8822,0.8824,2828300000.0
2009-06-05 08:00:00,0.88235,0.88245,0.8818,0.88195,4376954852.0
2009-06-05 08:15:00,0.882,0.88285,0.88175,0.8827,5120700023.0
2009-06-05 08:30:00,0.8827,0.8858,0.88225,0.8855,5971600004.0
2009-06-05 08:45:00,0.8855,0.88665,0.8851,0.8852,6207900004.0
2009-06-05 09:00:00,0.8852,0.88565,0.88405,0.88425,6079199991.0
2009-06-05 09:15:00,0.88425,0.88595,0.88395,0.8856,5758300005.0
2009-06-05 09:30:00,0.8856,0.8867,0.88465,0.8849,5441200002.0
2009-06-05 09:45:00,0.8849,0.88515,0.88425,0.88445,8582300016.0
2009-06-05 10:00:00,0.8844,0.88515,0.88435,0.88465,7494700012.0
2009-06-05 10:15:00,0.88475,0.8849,0.88445,0.88465,5516599998.0
2009-06-05 10:30:00,0.8846,0.88495,0.88405,0.8847,6542999999.0
2009-06-05 10:45:00,0.8847,0.88475,0.8836,0.8843,6174000002.0
2009-06-05 11:00:00,0.8843,0.8848,0.88385,0.8845,5297600000.0
2009-06-05 11:15:00,0.8845,0.88485,0.88425,0.8845,5866699998.0
2009-06-05 11:30:00,0.88455,0.88475,0.8828,0.8831,6429600003.0
2009-06-05 11:45:00,0.8831,0.88365,0.88255,0.8826,6904100000.0
2009-06-05 12:00:00,0.88265,0.8834,0.8826,0.8831,7040499999.0
2009-06-05 12:15:00,0.8831,0.88325,0.88195,0.8824,6533500008.0
2009-06-05 12:30:00,0.8824,0.8825,0.88075,0.8816,7627900005.0
2009-06-05 12:45:00,0.8816,0.8816,0.87985,0.8807,6131499998.0
2009-06-05 13:00:00,0.8807,0.88115,0.8788,0.8792,6315600007.0
2009-06-05 13:15:00,0.87915,0.88,0.87875,0.8788,4385299999.0
2009-06-05 13:30:00,0.8788,0.87905,0.87815,0.8787,3116299996.0
2009-06-05 13:45:00,0.8787,0.87985,0.87865,0.8796,2888440003.0
2009-06-05 14:00:00,0.87965,0.8797,0.87885,0.8792,7028900008.0
2009-06-05 14:15:00,0.8792,0.87925,0.8766,0.87725,8942200012.0
2009-06-05 14:30:00,0.87735,0.87985,0.87735,0.87955,8069940000.0
2009-06-05 14:45:00,0.87955,0.88025,0.87815,0.87815,8797860015.0
2009-06-05 15:00:00,0.8781,0.87925,0.8768,0.877,10049800005.0
2009-06-05 15:15:00,0.877,0.87715,0.87375,0.87525,9453100000.0
2009-06-05 15:30:00,0.8753,0.8757,0.87445,0.87525,6013400009.0
2009-06-05 15:45:00,0.8753,0.8761,0.8748,0.87535,9085200005.0
2009-06-05 16:00:00,0.87535,0.87565,0.87495,0.8752,9366299999.0
2009-06-05 16:15:00,0.87525,0.87615,0.87515,0.87585,8364099997.0
2009-06-05 16:30:00,0.87585,0.8767,0.875,0.8756,7554600010.0
2009-06-05 16:45:00,0.87565,0.87565,0.87375,0.87475,6451700001.0
2009-06-05 17:00:00,0.87475,0.87535,0.8738,0.87395,6047000004.0
2009-06-05 17:15:00,0.87395,0.8745,0.87365,0.87395,5591600003.0
2009-06-05 17:30:00,0.87395,0.8746,0.87345,0.87375,6544399999.0
2009-06-05 17:45:00,0.8737,0.87445,0.8733,0.8735,5906399997.0
2009-06-05 18:00:00,0.8735,0.8741,0.8735,0.8739,4766200000.0
2009-06-05 18:15:00,0.87395,0.87445,0.87395,0.87425,2203400000.0
2009-06-05 18:30:00,0.87425,0.8745,0.87415,0.8743,1489600000.0
2009-06-05 18:45:00,0.8743,0.8746,0.87395,0.8744,1179100000.0
2009-06-05 19:00:00,0.87445,0.875,0.8743,0.8744,1744300000.0
2009-06-05 19:15:00,0.8744,0.8744,0.87375,0.8739,2365600000.0
2009-06-05 19:30:00,0.8739,0.8749,0.8739,0.87405,2088100000.0
2009-06-05 19:45:00,0.87405,0.8751,0.874,0.87485,2022500000.0
2009-06-05 20:00:00,0.87485,0.8751,0.87325,0.8733,3376900002.0
2009-06-05 20:15:00,0.87335,0.8747,0.8733,0.87405,3886000000.0
2009-06-05 20:30:00,0.87405,0.8742,0.8735,0.87365,3043800000.0
2009-06-05 20:45:00,0.87365,0.8739,0.8735,0.8738,4208999999.0
2009-06-05 21:00:00,0.87375,0.87395,0.87355,0.87355,5354199994.0
2009-06-05 21:15:00,0.87355,0.87395,0.87345,0.87395,3452200000.0
2009-06-05 21:30:00,0.87395,0.87415,0.8737,0.874,1802600000.0
2009-06-05 21:45:00,0.87395,0.8741,0.87375,0.87395,1927200000.0
2009-06-05 22:00:00,0.87395,0.8744,0.8737,0.8738,1050000000.0
2009-06-05 22:15:00,0.87375,0.87385,0.87335,0.8737,587800000.0
2009-06-05 22:30:00,0.8737,0.87445,0.8735,0.87415,662200000.0
2009-06-05 22:45:00,0.8742,0.8744,0.8735,0.87375,721400000.0
2009-06-07 23:00:00,0.87505,0.8755,0.87375,0.874,355200000.0
2009-06-07 23:15:00,0.8742,0.8745,0.87385,0.8741,280800000.0
2009-06-07 23:30:00,0.87425,0.8751,0.87395,0.87395,192800000.0
2009-06-07 23:45:00,0.8743,0.8745,0.87355,0.87385,332299997.0
2009-06-08 00:00:00,0.8739,0.8742,0.87325,0.8736,237000000.0
2009-06-08 00:15:00,0.87365,0.8739,0.8732,0.87335,295800000.0
2009-06-08 00:30:00,0.8733,0.87415,0.8733,0.87385,402800000.0
2009-06-08 00:45:00,0.8738,0.874,0.87336,0.87375,459600000.0
2009-06-08 01:00:00,0.8738,0.87445,0.8737,0.87445,190200000.0
2009-06-08 01:15:00,0.8745,0.875,0.87405,0.87485,895400000.0
2009-06-08 01:30:00,0.87485,0.8751,0.87446,0.87505,724400004.0
2009-06-08 01:45:00,0.87495,0.8753,0.8748,0.87505,425400000.0
2009-06-08 02:00:00,0.87505,0.8751,0.87445,0.8746,6660199925.0
2009-06-08 02:15:00,0.8746,0.8748,0.87375,0.87405,1194000000.0
2009-06-08 02:30:00,0.8741,0.87475,0.874,0.87455,1091200000.0
2009-06-08 02:45:00,0.87455,0.875,0.87455,0.87485,1147800000.0
2009-06-08 03:00:00,0.8748,0.87525,0.87465,0.87465,1564400000.0
2009-06-08 03:15:00,0.8747,0.87575,0.87445,0.8757,2024600000.0
2009-06-08 03:30:00,0.8757,0.8763,0.8756,0.87615,1521200000.0
2009-06-08 03:45:00,0.8761,0.87675,0.8759,0.8764,1643600000.0
2009-06-08 04:00:00,0.87635,0.87665,0.87615,0.8766,1001800000.0
2009-06-08 04:15:00,0.8765,0.87765,0.8764,0.87755,1790200000.0
2009-06-08 04:30:00,0.8775,0.87755,0.8771,0.8771,1063199999.0
2009-06-08 04:45:00,0.8771,0.8773,0.87685,0.87725,969600000.0
2009-06-08 05:00:00,0.8774,0.87795,0.87725,0.87785,924200000.0
2009-06-08 05:15:00,0.87785,0.87795,0.87745,0.8775,460200000.0
2009-06-08 05:30:00,0.8775,0.8777,0.8772,0.87735,1107800000.0
2009-06-08 05:45:00,0.8774,0.8777,0.8773,0.8774,738000000.0
2009-06-08 06:00:00,0.8774,0.8776,0.8774,0.8774,591400000.0
2009-06-08 06:15:00,0.8774,0.87765,0.8774,0.8775,603200000.0
2009-06-08 06:30:00,0.8775,0.87825,0.87735,0.87825,1168600000.0
2009-06-08 06:45:00,0.8783,0.8783,0.87775,0.87775,806399999.0
2009-06-08 07:00:00,0.87775,0.87795,0.87695,0.87705,1443000000.0
2009-06-08 07:15:00,0.87705,0.87735,0.8768,0.8771,2976600001.0
2009-06-08 07:30:00,0.8771,0.8773,0.87685,0.8769,1628400000.0
2009-06-08 07:45:00,0.87685,0.87725,0.87675,0.877,2275300001.0
2009-06-08 08:00:00,0.8771,0.87895,0.877,0.87815,4224299993.0
2009-06-08 08:15:00,0.8781,0.8788,0.8779,0.87845,4346700000.0
2009-06-08 08:30:00,0.87845,0.87875,0.87795,0.87855,4505000002.0
2009-06-08 08:45:00,0.87855,0.87955,0.8783,0.87855,6431699995.0
2009-06-08 09:00:00,0.87855,0.87885,0.8779,0.8781,6864000002.0
2009-06-08 09:15:00,0.8781,0.87825,0.8771,0.8782,6811300003.0
2009-06-08 09:30:00,0.8782,0.8787,0.87755,0.87765,7108100003.0
2009-06-08 09:45:00,0.87765,0.878,0.877,0.8772,8708299999.0
2009-06-08 10:00:00,0.8772,0.8775,0.8755,0.87595,9597500003.0
2009-06-08 10:15:00,0.87595,0.8761,0.87465,0.8749,8383200001.0
2009-06-08 10:30:00,0.8749,0.87585,0.8743,0.87445,8835999996.0
2009-06-08 10:45:00,0.8745,0.876,0.87435,0.876,8360000002.0
2009-06-08 11:00:00,0.87595,0.8766,0.87565,0.87565,8290600001.0
2009-06-08 11:15:00,0.87575,0.8761,0.8753,0.8754,10858800003.0
2009-06-08 11:30:00,0.8754,0.8756,0.87255,0.87355,7630834514.0
2009-06-08 11:45:00,0.87355,0.8741,0.87265,0.87265,6159243824.0
2009-06-08 12:00:00,0.87265,0.874,0.87155,0.87165,7467551999.0
2009-06-08 12:15:00,0.87165,0.8729,0.8708,0.8728,6067399999.0
2009-06-08 12:30:00,0.87285,0.8733,0.87215,0.8731,4762000001.0
2009-06-08 12:45:00,0.873,0.87305,0.8721,0.8723,3861099997.0
2009-06-08 13:00:00,0.87225,0.8726,0.8717,0.8717,4149200000.0
2009-06-08 13:15:00,0.8717,0.87205,0.87,0.87055,7302900000.0
2009-06-08 13:30:00,0.87055,0.87085,0.8702,0.87065,5319499992.0
2009-06-08 13:45:00,0.87065,0.871,0.87025,0.8707,5458400007.0
2009-06-08 14:00:00,0.87075,0.87095,0.87,0.87085,5988300002.0
2009-06-08 14:15:00,0.87085,0.8718,0.87045,0.8714,7835100001.0
2009-06-08 14:30:00,0.8714,0.87155,0.87115,0.87135,4131600002.0
2009-06-08 14:45:00,0.8714,0.87145,0.8704,0.8707,6957652009.0
2009-06-08 15:00:00,0.8708,0.8712,0.8706,0.8706,3594599999.0
2009-06-08 15:15:00,0.8706,0.87145,0.8702,0.87125,6793552000.0
2009-06-08 15:30:00,0.87125,0.87145,0.87055,0.8709,9432999997.0
2009-06-08 15:45:00,0.8709,0.8711,0.8702,0.87045,8753800002.0
2009-06-08 16:00:00,0.87045,0.87045,0.86895,0.86905,10187441858.0
2009-06-08 16:15:00,0.8691,0.86935,0.86725,0.8673,9173400005.0
2009-06-08 16:30:00,0.86725,0.8688,0.86725,0.8686,7418200004.0
2009-06-08 16:45:00,0.8686,0.8686,0.8669,0.867,8092100006.0
2009-06-08 17:00:00,0.867,0.86825,0.867,0.86825,7624799997.0
2009-06-08 17:15:00,0.86825,0.86925,0.86825,0.8689,7955500006.0
2009-06-08 17:30:00,0.8689,0.86995,0.8689,0.86985,11298600005.0
2009-06-08 17:45:00,0.86985,0.87015,0.86895,0.86905,6136500005.0
2009-06-08 18:00:00,0.86905,0.86905,0.8677,0.8677,5517400003.0
2009-06-08 18:15:00,0.8677,0.8684,0.86725,0.8674,6217000001.0
2009-06-08 18:30:00,0.8674,0.8676,0.86695,0.86705,5325399998.0
2009-06-08 18:45:00,0.86705,0.86745,0.86685,0.86705,4290100000.0
2009-06-08 19:00:00,0.8671,0.868,0.8671,0.8674,4840400013.0
2009-06-08 19:15:00,0.8674,0.8674,0.8659,0.8662,4472699994.0
2009-06-08 19:30:00,0.8662,0.86645,0.8657,0.8662,4135899998.0
2009-06-08 19:45:00,0.8662,0.8662,0.8653,0.8656,5063599996.0
2009-06-08 20:00:00,0.86565,0.8659,0.86545,0.8658,2574800000.0
2009-06-08 20:15:00,0.8658,0.866,0.8652,0.86545,3925799996.0
2009-06-08 20:30:00,0.8655,0.8658,0.8653,0.8653,3863399999.0
2009-06-08 20:45:00,0.8653,0.8658,0.86515,0.8658,2752600000.0
2009-06-08 21:00:00,0.86575,0.8659,0.8653,0.86555,4482800000.0
2009-06-08 21:15:00,0.86555,0.8657,0.86495,0.8652,4892400000.0
2009-06-08 21:30:00,0.8652,0.8657,0.86485,0.86555,4768400000.0
2009-06-08 21:45:00,0.86555,0.86595,0.8655,0.8658,5171200004.0
2009-06-08 22:00:00,0.8658,0.866,0.8655,0.8656,2482600000.0
2009-06-08 22:15:00,0.8657,0.8658,0.86545,0.8655,926400000.0
2009-06-08 22:30:00,0.8655,0.8658,0.8654,0.86575,859800000.0
2009-06-08 22:45:00,0.86575,0.866,0.86555,0.8658,530800000.0
2009-06-08 23:00:00,0.866,0.8661,0.86548,0.8658,435552000.0
2009-06-08 23:15:00,0.8658,0.86625,0.86543,0.866,275400000.0
2009-06-08 23:30:00,0.866,0.86635,0.8659,0.8663,227500000.0
2009-06-08 23:45:00,0.8663,0.86635,0.86588,0.8663,172200000.0
2009-06-09 00:00:00,0.8663,0.8664,0.86579,0.86593,486600000.0
2009-06-09 00:15:00,0.866,0.8666,0.86565,0.8666,245400000.0
2009-06-09 00:30:00,0.8666,0.867,0.8664,0.86695,447800000.0
2009-06-09 00:45:00,0.867,0.867,0.86655,0.86665,340000000.0
2009-06-09 01:00:00,0.8667,0.86705,0.8662,0.86635,553600000.0
2009-06-09 01:15:00,0.8663,0.86665,0.866,0.86655,801800000.0
2009-06-09 01:30:00,0.86655,0.86685,0.866,0.8661,696100000.0
2009-06-09 01:45:00,0.8661,0.8665,0.86555,0.86575,1328400001.0
2009-06-09 02:00:00,0.8657,0.866,0.8654,0.86555,1924800004.0
2009-06-09 02:15:00,0.86555,0.8661,0.8655,0.8657,956000000.0
2009-06-09 02:30:00,0.8655,0.866,0.8654,0.866,1138400000.0
2009-06-09 02:45:00,0.866,0.8667,0.86595,0.8663,1490400000.0
2009-06-09 03:00:00,0.8663,0.86655,0.86605,0.8664,1247800001.0
2009-06-09 03:15:00,0.86645,0.86655,0.8662,0.8664,655100000.0
2009-06-09 03:30:00,0.8664,0.8664,0.866,0.86605,710600000.0
2009-06-09 03:45:00,0.86605,0.86695,0.8659,0.86675,1301600000.0
2009-06-09 04:00:00,0.86675,0.86675,0.86595,0.8662,944700000.0
2009-06-09 04:15:00,0.8662,0.86635,0.8657,0.8662,2204200000.0
2009-06-09 04:30:00,0.86625,0.8663,0.86575,0.8661,836800000.0
2009-06-09 04:45:00,0.8661,0.8667,0.8657,0.86625,1795800000.0
2009-06-09 05:00:00,0.86625,0.8663,0.8659,0.86605,865200000.0
2009-06-09 05:15:00,0.86605,0.86665,0.866,0.86665,2075000000.0
2009-06-09 05:30:00,0.8666,0.8667,0.86595,0.86625,1144299999.0
2009-06-09 05:45:00,0.8662,0.86645,0.86575,0.86645,1331200000.0
2009-06-09 06:00:00,0.86645,0.86655,0.8658,0.86635,1049600000.0
2009-06-09 06:15:00,0.8664,0.86645,0.86585,0.8663,1205600000.0
2009-06-09 06:30:00,0.8663,0.8666,0.8659,0.86635,1388299997.0
2009-06-09 06:45:00,0.8663,0.8665,0.8657,0.86595,1518700000.0
2009-06-09 07:00:00,0.86605,0.8663,0.86585,0.86595,914800000.0
2009-06-09 07:15:00,0.86595,0.8661,0.86545,0.8656,1752900000.0
2009-06-09 07:30:00,0.8656,0.86565,0.865,0.86515,1680700000.0
2009-06-09 07:45:00,0.86515,0.86555,0.8647,0.86495,2361900002.0
2009-06-09 08:00:00,0.86495,0.86565,0.86475,0.86515,4740600013.0
2009-06-09 08:15:00,0.86515,0.8657,0.8646,0.86465,3199799996.0
2009-06-09 08:30:00,0.86465,0.8651,0.86245,0.8628,6922000000.0
2009-06-09 08:45:00,0.8628,0.86295,0.8623,0.86275,5448100005.0
2009-06-09 09:00:00,0.86275,0.8629,0.86145,0.8617,9435099993.0
2009-06-09 09:15:00,0.8617,0.8632,0.8617,0.86305,6823700013.0
2009-06-09 09:30:00,0.86305,0.86375,0.86285,0.86365,6498100003.0
2009-06-09 09:45:00,0.8637,0.8641,0.86355,0.8639,5135600007.0
2009-06-09 10:00:00,0.8639,0.86425,0.86345,0.8637,5841400001.0
2009-06-09 10:15:00,0.8637,0.8641,0.86345,0.8639,5437600002.0
2009-06-09 10:30:00,0.86385,0.8641,0.86255,0.863,6895299998.0
2009-06-09 10:45:00,0.863,0.8636,0.86255,0.8626,6435199997.0
2009-06-09 11:00:00,0.8626,0.86335,0.86195,0.86235,6033200000.0
2009-06-09 11:15:00,0.86235,0.86285,0.86205,0.86245,6950899998.0
2009-06-09 11:30:00,0.8624,0.863,0.8615,0.86175,7206000004.0
2009-06-09 11:45:00,0.86175,0.86245,0.86155,0.8621,6661999995.0
2009-06-09 12:00:00,0.8621,0.86305,0.8617,0.86225,7098200001.0
2009-06-09 12:15:00,0.8622,0.86265,0.8617,0.8625,4332900001.0
2009-06-09 12:30:00,0.8625,0.8625,0.8611,0.86115,5601000001.0
2009-06-09 12:45:00,0.8611,0.86195,0.861,0.86195,6105200008.0
2009-06-09 13:00:00,0.86195,0.8623,0.86005,0.8602,6321099998.0
2009-06-09 13:15:00,0.86025,0.8613,0.86,0.8613,7250600006.0
2009-06-09 13:30:00,0.86135,0.8622,0.8613,0.86205,6868200003.0
2009-06-09 13:45:00,0.86205,0.86315,0.8615,0.8631,7199300001.0
2009-06-09 14:00:00,0.8631,0.86395,0.8629,0.8633,4988500000.0
2009-06-09 14:15:00,0.8633,0.864,0.86265,0.86355,4285558786.0
2009-06-09 14:30:00,0.86355,0.86365,0.8618,0.8623,4846877873.0
2009-06-09 14:45:00,0.86225,0.86245,0.8616,0.86245,6508299999.0
2009-06-09 15:00:00,0.86245,0.86285,0.86195,0.86265,7605700004.0
2009-06-09 15:15:00,0.86265,0.86385,0.86255,0.8631,6296899998.0
2009-06-09 15:30:00,0.8631,0.86335,0.86185,0.8621,6497200000.0
2009-06-09 15:45:00,0.8621,0.86245,0.86145,0.8616,7836651995.0
2009-06-09 16:00:00,0.8616,0.86195,0.86045,0.86105,10605099990.0
2009-06-09 16:15:00,0.861,0.86125,0.85945,0.85975,7403300001.0
2009-06-09 16:30:00,0.8598,0.861,0.8598,0.861,3998500008.0
2009-06-09 16:45:00,0.861,0.86145,0.86045,0.86055,6222500004.0
2009-06-09 17:00:00,0.86055,0.86125,0.8605,0.86085,5832000018.0
2009-06-09 17:15:00,0.86085,0.86205,0.86065,0.86175,7081400007.0
2009-06-09 17:30:00,0.86175,0.86215,0.86145,0.8615,8265100012.0
2009-06-09 17:45:00,0.86155,0.86175,0.861,0.8616,6622799993.0
2009-06-09 18:00:00,0.8616,0.8625,0.86155,0.86185,3536000000.0
2009-06-09 18:15:00,0.8618,0.86215,0.86125,0.8619,5433600000.0
2009-06-09 18:30:00,0.8619,0.86225,0.8613,0.86175,5549900000.0
2009-06-09 18:45:00,0.86175,0.8622,0.8613,0.86165,3817200003.0
2009-06-09 19:00:00,0.86165,0.8618,0.86135,0.8614,3296399997.0
2009-06-09 19:15:00,0.8614,0.8617,0.86095,0.8613,2576600000.0
2009-06-09 19:30:00,0.8613,0.8617,0.861,0.86165,2143800000.0
2009-06-09 19:45:00,0.8617,0.8619,0.86135,0.8618,1729500001.0
2009-06-09 20:00:00,0.8618,0.86185,0.8613,0.8615,1126200000.0
2009-06-09 20:15:00,0.86155,0.8626,0.86155,0.8618,3729400003.0
2009-06-09 20:30:00,0.8618,0.8623,0.8613,0.8622,4219800003.0
2009-06-09 20:45:00,0.8622,0.86235,0.86175,0.8618,2117299994.0
2009-06-09 21:00:00,0.8618,0.8625,0.8618,0.8625,1485499999.0
2009-06-09 21:15:00,0.8624,0.8625,0.862,0.86235,2421200000.0
2009-06-09 21:30:00,0.86225,0.8624,0.86185,0.862,2063600000.0
2009-06-09 21:45:00,0.86205,0.86225,0.8617,0.86225,1625199999.0
2009-06-09 22:00:00,0.8623,0.8623,0.86185,0.8622,2032000001.0
2009-06-09 22:15:00,0.86215,0.8622,0.8617,0.8618,958600000.0
2009-06-09 22:30:00,0.8617,0.8622,0.8616,0.86195,573200000.0
2009-06-09 22:45:00,0.862,0.8625,0.8618,0.86245,728800000.0
2009-06-09 23:00:00,0.86235,0.86265,0.8623,0.8624,243800000.0
2009-06-09 23:15:00,0.8625,0.86265,0.86231,0.86235,212900000.0
2009-06-09 23:30:00,0.86235,0.86255,0.86191,0.86191,410100000.0
2009-06-09 23:45:00,0.8623,0.8627,0.86205,0.8625,268854254.0
2009-06-10 00:00:00,0.8625,0.8626,0.86213,0.86245,285400000.0
2009-06-10 00:15:00,0.86235,0.8626,0.86215,0.86245,201000000.0
2009-06-10 00:30:00,0.8624,0.86255,0.86195,0.8625,457400000.0
2009-06-10 00:45:00,0.8625,0.86265,0.86195,0.862,494600000.0
2009-06-10 01:00:00,0.862,0.86235,0.8619,0.86215,665400000.0
2009-06-10 01:15:00,0.86245,0.86245,0.8621,0.86225,401600000.0
2009-06-10 01:30:00,0.8622,0.8625,0.86195,0.8622,748200000.0
2009-06-10 01:45:00,0.8622,0.8626,0.86175,0.86215,1130200001.0
2009-06-10 02:00:00,0.86215,0.8623,0.86175,0.862,1405800010.0
2009-06-10 02:15:00,0.862,0.8621,0.8615,0.86205,1367999997.0
2009-06-10 02:30:00,0.86205,0.8623,0.86155,0.8619,2010800000.0
2009-06-10 02:45:00,0.8619,0.8625,0.86155,0.8622,1210754250.0
2009-06-10 03:00:00,0.8622,0.86265,0.86195,0.862,1001400000.0
2009-06-10 03:15:00,0.862,0.8626,0.86195,0.8625,1053200000.0
2009-06-10 03:30:00,0.8624,0.8627,0.86215,0.86235,2063800001.0
2009-06-10 03:45:00,0.86235,0.8625,0.8619,0.86225,989599999.0
2009-06-10 04:00:00,0.86225,0.86235,0.8621,0.8623,1237000000.0
2009-06-10 04:15:00,0.8623,0.8624,0.8619,0.8621,912800000.0
2009-06-10 04:30:00,0.8621,0.86235,0.8619,0.8622,1508799997.0
2009-06-10 04:45:00,0.86215,0.8625,0.86205,0.8624,730800000.0
2009-06-10 05:00:00,0.8624,0.86245,0.86193,0.862,365200000.0
2009-06-10 05:15:00,0.862,0.86285,0.8619,0.862,1479800000.0
2009-06-10 05:30:00,0.86195,0.86235,0.86195,0.86215,668000000.0
2009-06-10 05:45:00,0.86215,0.8624,0.86195,0.8622,646000000.0
2009-06-10 06:00:00,0.8622,0.86255,0.86195,0.8623,1327400000.0
2009-06-10 06:15:00,0.86235,0.86295,0.86225,0.86265,1469800000.0
2009-06-10 06:30:00,0.86265,0.8629,0.8623,0.8626,1338600000.0
2009-06-10 06:45:00,0.86255,0.86335,0.8625,0.863,1394500000.0
2009-06-10 07:00:00,0.863,0.86345,0.8626,0.863,1203999998.0
2009-06-10 07:15:00,0.863,0.86325,0.8624,0.8626,1749000002.0
2009-06-10 07:30:00,0.8626,0.8628,0.86115,0.8619,2836800000.0
2009-06-10 07:45:00,0.86185,0.862,0.86115,0.86135,2975799999.0
2009-06-10 08:00:00,0.86135,0.8614,0.86055,0.8609,5356900000.0
2009-06-10 08:15:00,0.8609,0.86125,0.8602,0.86085,3775366200.0
2009-06-10 08:30:00,0.86085,0.861,0.8588,0.85895,7782599993.0
2009-06-10 08:45:00,0.85895,0.85985,0.85845,0.8593,7773299998.0
2009-06-10 09:00:00,0.8593,0.86055,0.8591,0.8601,7171666198.0
2009-06-10 09:15:00,0.8601,0.86115,0.8598,0.8609,6276099998.0
2009-06-10 09:30:00,0.8609,0.8617,0.8606,0.86155,6395500006.0
2009-06-10 09:45:00,0.86155,0.86155,0.86005,0.86035,7636700013.0
2009-06-10 10:00:00,0.8603,0.8605,0.8595,0.8603,7473500004.0
2009-06-10 10:15:00,0.8603,0.86135,0.86005,0.8608,4902266192.0
2009-06-10 10:30:00,0.8608,0.86165,0.85995,0.8605,9330164793.0
2009-06-10 10:45:00,0.8605,0.8611,0.8601,0.861,6531433112.0
2009-06-10 11:00:00,0.861,0.8616,0.8602,0.86105,8731432393.0
2009-06-10 11:15:00,0.86105,0.8632,0.86105,0.86205,8973200008.0
2009-06-10 11:30:00,0.86205,0.86255,0.8619,0.86205,8773800002.0
2009-06-10 11:45:00,0.86205,0.86245,0.86165,0.8618,7179399995.0
2009-06-10 12:00:00,0.86175,0.8619,0.86055,0.86095,6768800003.0
2009-06-10 12:15:00,0.86095,0.8612,0.8599,0.86025,6707600003.0
2009-06-10 12:30:00,0.86025,0.8605,0.8592,0.86005,7905900008.0
2009-06-10 12:45:00,0.86005,0.86035,0.85955,0.86025,6517799998.0
2009-06-10 13:00:00,0.8602,0.8606,0.85905,0.8591,7732900005.0
2009-06-10 13:15:00,0.8591,0.8592,0.8567,0.8568,6419059997.0
2009-06-10 13:30:00,0.85685,0.85905,0.8568,0.85865,10348000006.0
2009-06-10 13:45:00,0.85865,0.8591,0.8584,0.85875,6586000009.0
2009-06-10 14:00:00,0.8588,0.85945,0.8581,0.85815,5370400003.0
2009-06-10 14:15:00,0.8582,0.85935,0.8582,0.8592,7975799997.0
2009-06-10 14:30:00,0.85925,0.8601,0.8589,0.8594,8293850002.0
2009-06-10 14:45:00,0.8594,0.85955,0.8582,0.8582,8394250002.0
2009-06-10 15:00:00,0.8582,0.8584,0.85765,0.85795,7132200005.0
2009-06-10 15:15:00,0.85795,0.8581,0.8574,0.85805,5009500013.0
2009-06-10 15:30:00,0.85805,0.85815,0.85675,0.85745,7815400010.0
2009-06-10 15:45:00,0.8573,0.8579,0.856,0.85605,10110699997.0
2009-06-10 16:00:00,0.85605,0.8564,0.8554,0.85635,8945500000.0
2009-06-10 16:15:00,0.85635,0.85725,0.85595,0.8565,9686100006.0
2009-06-10 16:30:00,0.85645,0.85665,0.8555,0.85605,7063300004.0
2009-06-10 16:45:00,0.85595,0.8568,0.85545,0.856,6248200000.0
2009-06-10 17:00:00,0.856,0.8561,0.85475,0.856,6517499994.0
2009-06-10 17:15:00,0.856,0.8563,0.85565,0.85595,8722100008.0
2009-06-10 17:30:00,0.85595,0.8567,0.85595,0.85605,7726700000.0
2009-06-10 17:45:00,0.85605,0.8564,0.85595,0.85595,7209520009.0
2009-06-10 18:00:00,0.85595,0.8565,0.85585,0.85615,6351700000.0
2009-06-10 18:15:00,0.8561,0.8564,0.8558,0.8561,4841899999.0
2009-06-10 18:30:00,0.8561,0.8567,0.8561,0.8566,3912100001.0
2009-06-10 18:45:00,0.8566,0.85685,0.85645,0.8567,2928700000.0
2009-06-10 19:00:00,0.8567,0.85745,0.8565,0.85675,7473799997.0
2009-06-10 19:15:00,0.85675,0.85835,0.85675,0.8581,8078599990.0
2009-06-10 19:30:00,0.8581,0.8584,0.8574,0.85755,7320699995.0
2009-06-10 19:45:00,0.85755,0.8578,0.8569,0.8569,6588799997.0
2009-06-10 20:00:00,0.85695,0.8571,0.85625,0.8566,7954300008.0
2009-06-10 20:15:00,0.85655,0.85675,0.856,0.8566,6170200004.0
2009-06-10 20:30:00,0.8565,0.85655,0.85605,0.8564,5672400002.0
2009-06-10 20:45:00,0.85645,0.8571,0.85615,0.85635,5375000002.0
2009-06-10 21:00:00,0.85635,0.8566,0.85605,0.8561,6307000000.0
2009-06-10 21:15:00,0.85605,0.85635,0.85575,0.8558,5601800002.0
2009-06-10 21:30:00,0.8557,0.85585,0.85525,0.8556,4579100000.0
2009-06-10 21:45:00,0.85565,0.8557,0.8552,0.85535,3875199999.0
2009-06-10 22:00:00,0.85535,0.85545,0.855,0.8553,765700000.0
2009-06-10 22:15:00,0.8553,0.85545,0.85495,0.8553,849800000.0
2009-06-10 22:30:00,0.8553,0.8553,0.85495,0.855,602500003.0
2009-06-10 22:45:00,0.855,0.855,0.8542,0.8546,1013100000.0
2009-06-10 23:00:00,0.85483,0.85484,0.85412,0.85435,524200000.0
2009-06-10 23:15:00,0.85445,0.85485,0.85423,0.8545,249400000.0
2009-06-10 23:30:00,0.85445,0.85465,0.8542,0.8544,344400000.0
2009-06-10 23:45:00,0.85421,0.85446,0.85418,0.8544,560400000.0
2009-06-11 00:00:00,0.85445,0.8546,0.85405,0.85425,505600000.0
2009-06-11 00:15:00,0.85425,0.8547,0.85415,0.85465,186600000.0
2009-06-11 00:30:00,0.8546,0.8547,0.8543,0.85435,268000000.0
2009-06-11 00:45:00,0.8543,0.8549,0.85425,0.8547,565258316.0
2009-06-11 01:00:00,0.8547,0.8548,0.8543,0.85445,190400000.0
2009-06-11 01:15:00,0.85445,0.85495,0.8541,0.8547,514200000.0
2009-06-11 01:30:00,0.8547,0.8549,0.8544,0.8548,854400000.0
2009-06-11 01:45:00,0.8548,0.85505,0.85475,0.855,662800000.0
2009-06-11 02:00:00,0.855,0.8554,0.8546,0.8551,1338400000.0
2009-06-11 02:15:00,0.8551,0.85515,0.85442,0.855,948000000.0
2009-06-11 02:30:00,0.855,0.8554,0.8549,0.8552,1172200000.0
2009-06-11 02:45:00,0.8552,0.8557,0.85511,0.8557,1584800000.0
2009-06-11 03:00:00,0.8556,0.85635,0.8555,0.85625,1367700000.0
2009-06-11 03:15:00,0.85625,0.8563,0.85565,0.8559,1883800000.0
2009-06-11 03:30:00,0.8561,0.85615,0.8556,0.8559,2114400000.0
2009-06-11 03:45:00,0.8559,0.85595,0.8551,0.85535,1527999999.0
2009-06-11 04:00:00,0.8553,0.85555,0.85475,0.855,1023100000.0
2009-06-11 04:15:00,0.855,0.8552,0.8546,0.8549,1265600000.0
2009-06-11 04:30:00,0.8549,0.8553,0.8547,0.85525,968000000.0
2009-06-11 04:45:00,0.8552,0.8553,0.85495,0.8551,419200000.0
2009-06-11 05:00:00,0.8551,0.8552,0.85485,0.855,758600000.0
2009-06-11 05:15:00,0.855,0.85525,0.85475,0.8549,483300000.0
2009-06-11 05:30:00,0.8549,0.85505,0.8545,0.8547,1072800000.0
2009-06-11 05:45:00,0.8548,0.85515,0.8547,0.85495,1068600000.0
2009-06-11 06:00:00,0.85495,0.8551,0.85485,0.8551,734800000.0
2009-06-11 06:15:00,0.8551,0.85565,0.855,0.8555,917800000.0
2009-06-11 06:30:00,0.8555,0.8561,0.8552,0.8554,1886900000.0
2009-06-11 06:45:00,0.85545,0.85565,0.8553,0.8553,1441200000.0
2009-06-11 07:00:00,0.8553,0.8556,0.85525,0.85535,913200000.0
2009-06-11 07:15:00,0.85535,0.85555,0.8551,0.85545,509101158.0
2009-06-11 07:30:00,0.8554,0.856,0.8551,0.8553,2376599999.0
2009-06-11 07:45:00,0.85525,0.85625,0.8552,0.8558,2331700000.0
2009-06-11 08:00:00,0.85585,0.85635,0.8551,0.85555,2470300000.0
2009-06-11 08:15:00,0.8556,0.856,0.85525,0.8554,1722300000.0
2009-06-11 08:30:00,0.8554,0.85645,0.855,0.85555,5832104635.0
2009-06-11 08:45:00,0.85555,0.856,0.8551,0.8554,4488300002.0
2009-06-11 09:00:00,0.8554,0.8559,0.85435,0.85445,7038502314.0
2009-06-11 09:15:00,0.85445,0.85505,0.8542,0.8546,6028700006.0
2009-06-11 09:30:00,0.8546,0.8547,0.85325,0.8533,7708600012.0
2009-06-11 09:45:00,0.8533,0.85405,0.85295,0.854,6630600006.0
2009-06-11 10:00:00,0.854,0.8542,0.85325,0.85335,5606989147.0
2009-06-11 10:15:00,0.85335,0.8544,0.85315,0.85315,5528499997.0
2009-06-11 10:30:00,0.85315,0.85325,0.8518,0.8525,7191200003.0
2009-06-11 10:45:00,0.8525,0.8525,0.85125,0.8515,8341199992.0
2009-06-11 11:00:00,0.8515,0.85235,0.85135,0.8523,5911699995.0
2009-06-11 11:15:00,0.8524,0.85255,0.85205,0.8525,5720200002.0
2009-06-11 11:30:00,0.8525,0.8526,0.85195,0.85195,6037500001.0
2009-06-11 11:45:00,0.852,0.8524,0.851,0.8511,8971999996.0
2009-06-11 12:00:00,0.85105,0.85175,0.85095,0.85145,8753800008.0
2009-06-11 12:15:00,0.85145,0.8519,0.851,0.85125,4675600003.0
2009-06-11 12:30:00,0.8513,0.8517,0.851,0.8516,2470299999.0
2009-06-11 12:45:00,0.8516,0.8519,0.85145,0.85155,4428500005.0
2009-06-11 13:00:00,0.85155,0.8516,0.85005,0.8505,6060600005.0
2009-06-11 13:15:00,0.85045,0.85125,0.85015,0.85125,4021899999.0
2009-06-11 13:30:00,0.85125,0.85155,0.85085,0.85105,3273599999.0
2009-06-11 13:45:00,0.851,0.85115,0.85025,0.85035,3137300001.0
2009-06-11 14:00:00,0.8504,0.85075,0.8501,0.8506,5899800000.0
2009-06-11 14:15:00,0.8506,0.85135,0.8505,0.85115,9428400000.0
2009-06-11 14:30:00,0.85115,0.8515,0.85105,0.8513,8427399982.0
2009-06-11 14:45:00,0.8513,0.85155,0.8511,0.85125,3350299995.0
2009-06-11 15:00:00,0.85125,0.8519,0.85105,0.8514,3673799998.0
2009-06-11 15:15:00,0.85135,0.8517,0.85105,0.85155,3279999998.0
2009-06-11 15:30:00,0.85155,0.8519,0.8511,0.8516,4960699998.0
2009-06-11 15:45:00,0.8516,0.8521,0.8511,0.85145,4939299999.0
2009-06-11 16:00:00,0.85145,0.85185,0.85115,0.85135,5165900003.0
2009-06-11 16:15:00,0.85135,0.85205,0.85115,0.85185,4550500003.0
2009-06-11 16:30:00,0.85185,0.85205,0.851,0.8514,4415400004.0
2009-06-11 16:45:00,0.8514,0.852,0.8514,0.85165,4986399998.0
2009-06-11 17:00:00,0.8517,0.85175,0.85085,0.85105,4371900003.0
2009-06-11 17:15:00,0.8511,0.852,0.8511,0.85185,6017600016.0
2009-06-11 17:30:00,0.85185,0.85195,0.85125,0.85145,6860399997.0
2009-06-11 17:45:00,0.85145,0.852,0.85145,0.85165,4798799998.0
2009-06-11 18:00:00,0.8516,0.85175,0.851,0.8516,2953699999.0
2009-06-11 18:15:00,0.8516,0.8518,0.85105,0.8511,2361200000.0
2009-06-11 18:30:00,0.8511,0.85155,0.8508,0.8513,2113900000.0
2009-06-11 18:45:00,0.8513,0.85155,0.85085,0.8515,3741200000.0
2009-06-11 19:00:00,0.8515,0.85195,0.85125,0.85195,4243800003.0
2009-06-11 19:15:00,0.8519,0.8524,0.8512,0.85235,2889400004.0
2009-06-11 19:30:00,0.85235,0.8532,0.85155,0.85175,5533200010.0
2009-06-11 19:45:00,0.8517,0.8525,0.8517,0.85205,3286200011.0
2009-06-11 20:00:00,0.8521,0.8522,0.85145,0.8519,2806800002.0
2009-06-11 20:15:00,0.8519,0.85235,0.85165,0.8522,3002900039.0
2009-06-11 20:30:00,0.85225,0.85235,0.8513,0.85145,2346200000.0
2009-06-11 20:45:00,0.8515,0.85195,0.8511,0.8516,2275100004.0
2009-06-11 21:00:00,0.8516,0.8519,0.8514,0.8517,1475800000.0
2009-06-11 21:15:00,0.85165,0.85185,0.8514,0.8516,961200000.0
2009-06-11 21:30:00,0.85165,0.85185,0.85125,0.8515,3184599999.0
2009-06-11 21:45:00,0.85145,0.85145,0.85045,0.85065,2453400002.0
2009-06-11 22:00:00,0.85065,0.85075,0.8504,0.85055,1947599998.0
2009-06-11 22:15:00,0.8505,0.85075,0.8504,0.8506,997000000.0
2009-06-11 22:30:00,0.8506,0.8508,0.85045,0.85055,357400000.0
2009-06-11 22:45:00,0.8505,0.8507,0.8503,0.8503,603800000.0
2009-06-11 23:00:00,0.85028,0.85125,0.85011,0.8507,639800000.0
2009-06-11 23:15:00,0.8507,0.85075,0.85026,0.8507,314000000.0
2009-06-11 23:30:00,0.8507,0.85105,0.85055,0.85055,398400000.0
2009-06-11 23:45:00,0.85055,0.85075,0.85012,0.85065,192600000.0
2009-06-12 00:00:00,0.85055,0.8513,0.8504,0.85075,382400000.0
2009-06-12 00:15:00,0.85075,0.851,0.8505,0.8505,334600000.0
2009-06-12 00:30:00,0.8505,0.85075,0.85045,0.8506,262400000.0
2009-06-12 00:45:00,0.8506,0.8509,0.85038,0.8507,564200000.0
2009-06-12 01:00:00,0.8507,0.85085,0.85038,0.85085,314400000.0
2009-06-12 01:15:00,0.85085,0.8512,0.85057,0.8509,312000000.0
2009-06-12 01:30:00,0.8509,0.85115,0.85065,0.8511,767999997.0
2009-06-12 01:45:00,0.8511,0.8513,0.8508,0.8509,994800000.0
2009-06-12 02:00:00,0.8509,0.85155,0.8509,0.8514,1253399999.0
2009-06-12 02:15:00,0.85145,0.85155,0.8511,0.8513,1812800000.0
2009-06-12 02:30:00,0.8513,0.85175,0.85075,0.8513,3078399996.0
2009-06-12 02:45:00,0.8513,0.85175,0.85115,0.85165,1760600000.0
2009-06-12 03:00:00,0.85165,0.8517,0.8513,0.85145,1345000000.0
2009-06-12 03:15:00,0.85145,0.85155,0.8512,0.8514,1090200000.0
2009-06-12 03:30:00,0.8514,0.85155,0.85125,0.8513,811200000.0
2009-06-12 03:45:00,0.85125,0.85175,0.85125,0.8515,1289800000.0
2009-06-12 04:00:00,0.8515,0.85185,0.85135,0.8516,2468400000.0
2009-06-12 04:15:00,0.8516,0.8517,0.85125,0.85125,989800001.0
2009-06-12 04:30:00,0.85135,0.8517,0.8512,0.8517,674600000.0
2009-06-12 04:45:00,0.85175,0.85215,0.85165,0.85175,1786600000.0
2009-06-12 05:00:00,0.85185,0.85215,0.85165,0.85195,1696600000.0
2009-06-12 05:15:00,0.85195,0.852,0.85155,0.85175,943400000.0
2009-06-12 05:30:00,0.85175,0.85195,0.85155,0.85185,1188000000.0
2009-06-12 05:45:00,0.8519,0.8521,0.8517,0.8518,1301200000.0
2009-06-12 06:00:00,0.8518,0.8519,0.85125,0.85155,2361200002.0
2009-06-12 06:15:00,0.85155,0.8517,0.8513,0.8514,1333800000.0
2009-06-12 06:30:00,0.85135,0.85165,0.85135,0.85145,781600000.0
2009-06-12 06:45:00,0.85145,0.8517,0.8513,0.8514,1090600000.0
2009-06-12 07:00:00,0.8514,0.8518,0.8511,0.85115,1356399999.0
2009-06-12 07:15:00,0.85115,0.8512,0.85045,0.8506,1460800001.0
2009-06-12 07:30:00,0.8505,0.85085,0.8505,0.85075,914800000.0
2009-06-12 07:45:00,0.85075,0.851,0.85065,0.8508,1798999997.0
2009-06-12 08:00:00,0.8508,0.85105,0.85035,0.8505,1912700002.0
2009-06-12 08:15:00,0.85045,0.8506,0.84975,0.8499,1830000002.0
2009-06-12 08:30:00,0.8499,0.8511,0.84985,0.85095,3944000003.0
2009-06-12 08:45:00,0.85095,0.85185,0.8506,0.8515,4440800004.0
2009-06-12 09:00:00,0.85155,0.853,0.8515,0.85255,4927999998.0
2009-06-12 09:15:00,0.85255,0.8531,0.85225,0.8524,5863958317.0
2009-06-12 09:30:00,0.85245,0.85305,0.85225,0.8523,6241016640.0
2009-06-12 09:45:00,0.8523,0.85245,0.8516,0.85225,5170000022.0
2009-06-12 10:00:00,0.85225,0.8527,0.85185,0.85205,5455704972.0
2009-06-12 10:15:00,0.85205,0.85235,0.852,0.8522,2797246656.0
2009-06-12 10:30:00,0.8522,0.8522,0.8516,0.852,4988969984.0
2009-06-12 10:45:00,0.852,0.85305,0.85195,0.853,5826763296.0
2009-06-12 11:00:00,0.853,0.85355,0.85235,0.8533,6168799989.0
2009-06-12 11:15:00,0.8533,0.8538,0.85275,0.85365,7172900004.0
2009-06-12 11:30:00,0.8536,0.85385,0.8531,0.85345,7864000006.0
2009-06-12 11:45:00,0.85345,0.85415,0.85315,0.85365,7738000002.0
2009-06-12 12:00:00,0.85365,0.8537,0.85305,0.8533,7574900001.0
2009-06-12 12:15:00,0.8533,0.85385,0.85265,0.8528,5125899993.0
2009-06-12 12:30:00,0.8528,0.8532,0.85245,0.8525,6657800018.0
2009-06-12 12:45:00,0.8525,0.8527,0.85195,0.85205,5652000002.0
2009-06-12 13:00:00,0.85215,0.8522,0.85125,0.8514,9036100003.0
2009-06-12 13:15:00,0.8515,0.8532,0.8511,0.85295,8326500004.0
2009-06-12 13:30:00,0.853,0.85335,0.8524,0.853,5774399997.0
2009-06-12 13:45:00,0.853,0.854,0.85275,0.85325,6882400001.0
2009-06-12 14:00:00,0.85325,0.854,0.8532,0.8538,8247399996.0
2009-06-12 14:15:00,0.85385,0.8542,0.85335,0.85375,10123799998.0
2009-06-12 14:30:00,0.8537,0.85415,0.85345,0.85375,7839699997.0
2009-06-12 14:45:00,0.8537,0.8539,0.85335,0.85345,9865799980.0
2009-06-12 15:00:00,0.85345,0.85365,0.8534,0.8534,7934799993.0
2009-06-12 15:15:00,0.8534,0.8536,0.85225,0.8525,8673200016.0
2009-06-12 15:30:00,0.85255,0.8528,0.85225,0.85275,8698400005.0
2009-06-12 15:45:00,0.85275,0.8532,0.85225,0.8524,8758400016.0
2009-06-12 16:00:00,0.8524,0.853,0.8521,0.8526,8873899977.0
2009-06-12 16:15:00,0.8526,0.8531,0.85255,0.85275,4007900003.0
2009-06-12 16:30:00,0.85275,0.85285,0.8518,0.8519,6164400003.0
2009-06-12 16:45:00,0.85185,0.8522,0.84995,0.85025,6603700022.0
2009-06-12 17:00:00,0.85025,0.8507,0.84815,0.84825,5573499998.0
2009-06-12 17:15:00,0.8482,0.84995,0.8481,0.84945,4920199998.0
2009-06-12 17:30:00,0.84945,0.85055,0.8492,0.85055,4532950005.0
2009-06-12 17:45:00,0.85055,0.8509,0.84955,0.84975,4342699999.0
2009-06-12 18:00:00,0.84975,0.85065,0.84975,0.8506,2413500000.0
2009-06-12 18:15:00,0.8506,0.85095,0.8503,0.8504,1683200000.0
2009-06-12 18:30:00,0.85045,0.8506,0.84969,0.8499,2041100000.0
2009-06-12 18:45:00,0.84985,0.8504,0.84955,0.85035,2695000008.0
2009-06-12 19:00:00,0.85035,0.85065,0.8502,0.8503,1385999998.0
2009-06-12 19:15:00,0.8503,0.85075,0.8502,0.85055,858400001.0
2009-06-12 19:30:00,0.8505,0.851,0.8503,0.8509,3052000000.0
2009-06-12 19:45:00,0.8509,0.8518,0.8509,0.8518,3313600000.0
2009-06-12 20:00:00,0.8518,0.8522,0.8508,0.852,1692800000.0
2009-06-12 20:15:00,0.852,0.8522,0.85105,0.85135,1031800000.0
2009-06-12 20:30:00,0.8513,0.85165,0.85085,0.8514,1224300001.0
2009-06-12 20:45:00,0.85145,0.8521,0.8511,0.8516,1519100000.0
2009-06-12 21:00:00,0.8516,0.85215,0.8515,0.85195,850000000.0
2009-06-12 21:15:00,0.85195,0.85215,0.85175,0.85185,1040000000.0
2009-06-12 21:30:00,0.85185,0.85215,0.8517,0.85205,1772400000.0
2009-06-12 21:45:00,0.85205,0.85205,0.85155,0.85195,1166900002.0
2009-06-12 22:00:00,0.8519,0.852,0.85125,0.8516,793800000.0
2009-06-12 22:15:00,0.8516,0.8521,0.85145,0.8517,298200000.0
2009-06-12 22:30:00,0.8517,0.8521,0.85165,0.8518,246000000.0
2009-06-12 22:45:00,0.8518,0.85245,0.8518,0.8521,730600000.0
2009-06-14 23:00:00,0.85158,0.8518,0.85058,0.85118,1883199999.0
2009-06-14 23:15:00,0.8511,0.85148,0.85085,0.85105,1049600000.0
2009-06-14 23:30:00,0.85124,0.85141,0.85092,0.851,1723300001.0
2009-06-14 23:45:00,0.85112,0.85144,0.85098,0.85134,1114000000.0
2009-06-15 00:00:00,0.85167,0.85171,0.85089,0.85136,1392199999.0
2009-06-15 00:15:00,0.85139,0.85182,0.851,0.85135,783200000.0
2009-06-15 00:30:00,0.85139,0.85169,0.85092,0.85169,770200002.0
2009-06-15 00:45:00,0.85159,0.85166,0.85098,0.85107,1014700000.0
2009-06-15 01:00:00,0.85121,0.85152,0.85088,0.8513,1249800000.0
2009-06-15 01:15:00,0.85125,0.8515,0.85093,0.85107,1162400000.0
2009-06-15 01:30:00,0.85116,0.85144,0.85082,0.85111,1310999998.0
2009-06-15 01:45:00,0.85114,0.85134,0.85071,0.85095,1615000001.0
2009-06-15 02:00:00,0.85102,0.85143,0.8508,0.8512,498200002.0
2009-06-15 02:15:00,0.85112,0.85133,0.85092,0.85111,464600002.0
2009-06-15 02:30:00,0.85127,0.85133,0.85086,0.85106,460200000.0
2009-06-15 02:45:00,0.85108,0.85143,0.85086,0.85113,415399999.0
2009-06-15 03:00:00,0.85126,0.85176,0.85108,0.85148,431600000.0
2009-06-15 03:15:00,0.85128,0.85182,0.85113,0.85167,441200001.0
2009-06-15 03:30:00,0.85178,0.85247,0.85157,0.85221,443599998.0
2009-06-15 03:45:00,0.85228,0.85276,0.85194,0.85253,426600000.0
2009-06-15 04:00:00,0.85255,0.85289,0.85241,0.85268,336600000.0
2009-06-15 04:15:00,0.85259,0.85274,0.85228,0.85232,482200001.0
2009-06-15 04:30:00,0.85233,0.85262,0.85226,0.8524,435400001.0
2009-06-15 04:45:00,0.85237,0.8527,0.85221,0.8524,436000001.0
2009-06-15 05:00:00,0.8524,0.85248,0.85206,0.85224,1557200001.0
2009-06-15 05:15:00,0.8523,0.85239,0.85172,0.852,1312199998.0
2009-06-15 05:30:00,0.85207,0.85207,0.85123,0.85142,1110999999.0
2009-06-15 05:45:00,0.85119,0.85154,0.85111,0.85137,1371799999.0
2009-06-15 06:00:00,0.85146,0.85175,0.85113,0.85148,1618900001.0
2009-06-15 06:15:00,0.85152,0.85168,0.85116,0.85152,1862499998.0
2009-06-15 06:30:00,0.85163,0.8517,0.85117,0.85152,1142000001.0
2009-06-15 06:45:00,0.85144,0.85191,0.85125,0.85144,1358399997.0
2009-06-15 07:00:00,0.85159,0.85159,0.85086,0.85111,2308599999.0
2009-06-15 07:15:00,0.85098,0.85148,0.85077,0.85118,1904199999.0
2009-06-15 07:30:00,0.85105,0.85137,0.85059,0.85064,2521799998.0
2009-06-15 07:45:00,0.85084,0.85098,0.85026,0.85054,2057400002.0
2009-06-15 08:00:00,0.85052,0.85119,0.85031,0.85096,2053600000.0
2009-06-15 08:15:00,0.85101,0.85125,0.85024,0.85044,1879700000.0
2009-06-15 08:30:00,0.85063,0.8508,0.84933,0.84972,2514499995.0
2009-06-15 08:45:00,0.84981,0.85027,0.84939,0.84988,2166300003.0
2009-06-15 09:00:00,0.85001,0.85039,0.84944,0.85024,2369999997.0
2009-06-15 09:15:00,0.85007,0.85101,0.84996,0.85055,3669100007.0
2009-06-15 09:30:00,0.85059,0.85072,0.84951,0.84973,2498800000.0
2009-06-15 09:45:00,0.84961,0.85001,0.849,0.84969,3266499998.0
2009-06-15 10:00:00,0.84969,0.84973,0.84867,0.84883,4946800003.0
2009-06-15 10:15:00,0.849,0.84911,0.84822,0.84851,3920999997.0
2009-06-15 10:30:00,0.8486,0.84869,0.84706,0.8475,3906299999.0
2009-06-15 10:45:00,0.84739,0.84753,0.846,0.84627,3853600005.0
2009-06-15 11:00:00,0.8464,0.84707,0.84593,0.84691,3883099997.0
2009-06-15 11:15:00,0.84685,0.84785,0.84666,0.84752,4335299998.0
2009-06-15 11:30:00,0.84749,0.84785,0.84702,0.8477,4689399999.0
2009-06-15 11:45:00,0.84764,0.84932,0.84724,0.84932,3180299996.0
2009-06-15 12:00:00,0.84928,0.84933,0.84864,0.849,442199999.0
2009-06-15 12:15:00,0.84899,0.84952,0.84823,0.84839,565300000.0
2009-06-15 12:30:00,0.84832,0.84874,0.84815,0.84835,399400000.0
2009-06-15 12:45:00,0.84841,0.84876,0.84788,0.84875,381800000.0
2009-06-15 13:00:00,0.84849,0.84869,0.84666,0.84672,368800000.0
2009-06-15 13:15:00,0.84675,0.84729,0.84635,0.84701,513000000.0
2009-06-15 13:30:00,0.84718,0.84733,0.84668,0.84707,482399999.0
2009-06-15 13:45:00,0.84707,0.8473,0.8468,0.84691,416999999.0
2009-06-15 14:00:00,0.84698,0.8472,0.84632,0.84692,520799998.0
2009-06-15 14:15:00,0.84694,0.84741,0.84687,0.84699,405399999.0
2009-06-15 14:30:00,0.84698,0.84707,0.84535,0.84551,524600002.0
2009-06-15 14:45:00,0.84577,0.84607,0.84478,0.84518,468199999.0
2009-06-15 15:00:00,0.84498,0.84553,0.84466,0.84533,506400001.0
2009-06-15 15:15:00,0.84538,0.84557,0.84473,0.84521,528199999.0
2009-06-15 15:30:00,0.8451,0.84546,0.84485,0.84513,476200001.0
2009-06-15 15:45:00,0.8451,0.84713,0.84494,0.84579,443400000.0
2009-06-15 16:00:00,0.8461,0.84709,0.84582,0.84609,554400000.0
2009-06-15 16:15:00,0.84617,0.8472,0.84604,0.84711,426000000.0
2009-06-15 16:30:00,0.84712,0.84733,0.84635,0.847,428800002.0
2009-06-15 16:45:00,0.84685,0.84775,0.84644,0.84661,488699998.0
2009-06-15 17:00:00,0.84637,0.84674,0.84552,0.84631,524000001.0
2009-06-15 17:15:00,0.84622,0.8467,0.84539,0.84547,510400002.0
2009-06-15 17:30:00,0.84553,0.84607,0.84537,0.84571,420000000.0
2009-06-15 17:45:00,0.84575,0.84737,0.8457,0.84725,454199998.0
2009-06-15 18:00:00,0.84723,0.84767,0.84684,0.84687,461000000.0
2009-06-15 18:15:00,0.84718,0.84779,0.84671,0.84685,456800001.0
2009-06-15 18:30:00,0.8467,0.84715,0.84623,0.84646,498600000.0
2009-06-15 18:45:00,0.84637,0.84667,0.84581,0.8466,493600000.0
2009-06-15 19:00:00,0.84654,0.8466,0.8459,0.84632,364799999.0
2009-06-15 19:15:00,0.84649,0.84649,0.84557,0.84581,399400001.0
2009-06-15 19:30:00,0.84595,0.84637,0.84549,0.84603,414400000.0
2009-06-15 19:45:00,0.84603,0.84611,0.84556,0.8456,537399997.0
2009-06-15 20:00:00,0.84568,0.84616,0.84563,0.84607,432200000.0
2009-06-15 20:15:00,0.846,0.84616,0.84572,0.8459,466200000.0
2009-06-15 20:30:00,0.84584,0.84642,0.84566,0.84622,423600000.0
2009-06-15 20:45:00,0.84619,0.84634,0.84562,0.84606,462400000.0
2009-06-15 21:00:00,0.84603,0.84612,0.84559,0.84575,395999999.0
2009-06-15 21:15:00,0.84573,0.84613,0.84542,0.8457,445000001.0
2009-06-15 21:30:00,0.84593,0.84593,0.84524,0.84552,466600000.0
2009-06-15 21:45:00,0.8454,0.84575,0.84523,0.84544,405299999.0
2009-06-15 22:00:00,0.84543,0.84578,0.84524,0.84525,414500000.0
2009-06-15 22:15:00,0.8453,0.84544,0.84471,0.84512,344199998.0
2009-06-15 22:30:00,0.84535,0.84558,0.8449,0.84513,408600000.0
2009-06-15 22:45:00,0.84524,0.84568,0.84502,0.84544,398199999.0
2009-06-15 23:00:00,0.84551,0.84561,0.84488,0.84552,424300001.0
2009-06-15 23:15:00,0.84544,0.84593,0.84516,0.84518,392000001.0
2009-06-15 23:30:00,0.84533,0.8456,0.84492,0.84515,360199998.0
2009-06-15 23:45:00,0.8451,0.84564,0.84495,0.84525,341200001.0
2009-06-16 00:00:00,0.84534,0.84568,0.84503,0.84544,295000000.0
2009-06-16 00:15:00,0.8452,0.84571,0.84472,0.84557,380600001.0
2009-06-16 00:30:00,0.84558,0.84579,0.84522,0.84549,414400000.0
2009-06-16 00:45:00,0.84544,0.84597,0.84519,0.84577,504800001.0
2009-06-16 01:00:00,0.84587,0.84637,0.84558,0.84606,378599998.0
2009-06-16 01:15:00,0.84612,0.84617,0.84574,0.84586,431399999.0
2009-06-16 01:30:00,0.84583,0.84618,0.84554,0.8461,471600000.0
2009-06-16 01:45:00,0.84593,0.84643,0.8452,0.84631,423800000.0
2009-06-16 02:00:00,0.8463,0.8467,0.84591,0.84639,459600001.0
2009-06-16 02:15:00,0.84622,0.848,0.84605,0.84751,456100000.0
2009-06-16 02:30:00,0.84733,0.84775,0.84714,0.84744,359200002.0
2009-06-16 02:45:00,0.84748,0.84833,0.84731,0.84809,493200000.0
2009-06-16 03:00:00,0.8482,0.8485,0.84782,0.84828,434000001.0
2009-06-16 03:15:00,0.84829,0.84834,0.84726,0.84759,519899999.0
2009-06-16 03:30:00,0.84773,0.8481,0.84721,0.84751,403799999.0
2009-06-16 03:45:00,0.84738,0.84796,0.84658,0.84765,432399999.0
2009-06-16 04:00:00,0.8477,0.84774,0.84722,0.84747,451000000.0
2009-06-16 04:15:00,0.84757,0.84849,0.84746,0.84826,423400000.0
2009-06-16 04:30:00,0.84842,0.84862,0.84809,0.8483,358600000.0
2009-06-16 04:45:00,0.84847,0.8487,0.84821,0.84835,437999997.0
2009-06-16 05:00:00,0.84847,0.84919,0.84819,0.849,1323200000.0
2009-06-16 05:15:00,0.84892,0.84916,0.84849,0.84891,1381000001.0
2009-06-16 05:30:00,0.8489,0.84942,0.84849,0.84932,999200000.0
2009-06-16 05:45:00,0.84927,0.84985,0.84895,0.84922,1289200000.0
2009-06-16 06:00:00,0.84918,0.84935,0.84865,0.84913,1665399999.0
2009-06-16 06:15:00,0.84921,0.84941,0.84864,0.84905,1831200004.0
2009-06-16 06:30:00,0.84922,0.84955,0.84853,0.84888,1131600001.0
2009-06-16 06:45:00,0.84876,0.84902,0.8481,0.84855,1564799997.0
2009-06-16 07:00:00,0.84873,0.849,0.84824,0.84863,2311900001.0
2009-06-16 07:15:00,0.84863,0.84931,0.84785,0.84822,1910000002.0
2009-06-16 07:30:00,0.8482,0.8496,0.84799,0.84835,2621700003.0
2009-06-16 07:45:00,0.84828,0.84858,0.8476,0.8478,2232199995.0
2009-06-16 08:00:00,0.84779,0.8484,0.8471,0.84812,2005599999.0
2009-06-16 08:15:00,0.84807,0.84899,0.84791,0.84863,2055800002.0
2009-06-16 08:30:00,0.84857,0.84901,0.84716,0.84746,2493799995.0
2009-06-16 08:45:00,0.84742,0.84782,0.84626,0.84725,2451900002.0
2009-06-16 09:00:00,0.84723,0.8475,0.8467,0.84749,2527900004.0
2009-06-16 09:15:00,0.84745,0.84784,0.84699,0.8475,3253199999.0
2009-06-16 09:30:00,0.84748,0.84871,0.84724,0.84848,2707600004.0
2009-06-16 09:45:00,0.84843,0.84897,0.8479,0.84807,3310199999.0
2009-06-16 10:00:00,0.84803,0.84814,0.84726,0.84763,5670800001.0
2009-06-16 10:15:00,0.84754,0.84812,0.84716,0.84723,4004800002.0
2009-06-16 10:30:00,0.84717,0.84736,0.84404,0.84431,3719199999.0
2009-06-16 10:45:00,0.84423,0.84574,0.84401,0.84423,4042400002.0
2009-06-16 11:00:00,0.84427,0.84579,0.84341,0.84563,3980300000.0
2009-06-16 11:15:00,0.84567,0.84611,0.84531,0.84534,4201800002.0
2009-06-16 11:30:00,0.84543,0.8458,0.84422,0.84542,4721399994.0
2009-06-16 11:45:00,0.84539,0.84548,0.84402,0.84449,3290199999.0
2009-06-16 12:00:00,0.84451,0.84459,0.84357,0.84402,419399999.0
2009-06-16 12:15:00,0.84419,0.84474,0.84408,0.84438,384200001.0
2009-06-16 12:30:00,0.84456,0.84507,0.84427,0.84455,468600001.0
2009-06-16 12:45:00,0.84455,0.84519,0.8439,0.84519,466700000.0
2009-06-16 13:00:00,0.8451,0.84568,0.84499,0.84561,455599999.0
2009-06-16 13:15:00,0.84557,0.84557,0.84416,0.84446,409399999.0
2009-06-16 13:30:00,0.84457,0.84477,0.84375,0.84449,450000000.0
2009-06-16 13:45:00,0.84449,0.84458,0.84321,0.84353,460600001.0
2009-06-16 14:00:00,0.84366,0.84383,0.84322,0.84353,411800000.0
2009-06-16 14:15:00,0.84344,0.84405,0.84325,0.84374,424800000.0
2009-06-16 14:30:00,0.8439,0.84535,0.84327,0.8447,381600000.0
2009-06-16 14:45:00,0.84474,0.84522,0.84372,0.84398,449600001.0
2009-06-16 15:00:00,0.844,0.84432,0.84369,0.84369,460800002.0
2009-06-16 15:15:00,0.844,0.84446,0.84331,0.84397,436000002.0
2009-06-16 15:30:00,0.84424,0.84637,0.84387,0.8459,539600002.0
2009-06-16 15:45:00,0.84612,0.84627,0.84581,0.84604,451800001.0
2009-06-16 16:00:00,0.84631,0.84631,0.845,0.84515,495200000.0
2009-06-16 16:15:00,0.84535,0.84549,0.84477,0.84537,428599999.0
2009-06-16 16:30:00,0.84534,0.84582,0.84481,0.84503,454400002.0
2009-06-16 16:45:00,0.84498,0.84508,0.84377,0.8448,461400000.0
2009-06-16 17:00:00,0.8446,0.84516,0.84433,0.84462,397300000.0
2009-06-16 17:15:00,0.84472,0.84505,0.84339,0.84354,518000001.0
2009-06-16 17:30:00,0.84369,0.8445,0.84326,0.84443,505800000.0
2009-06-16 17:45:00,0.84457,0.84459,0.84371,0.84381,465600001.0
2009-06-16 18:00:00,0.84373,0.84402,0.84317,0.84373,402200000.0
2009-06-16 18:15:00,0.84373,0.844,0.84353,0.84374,449600000.0
2009-06-16 18:30:00,0.84388,0.84497,0.84358,0.84489,499400000.0
2009-06-16 18:45:00,0.84485,0.84492,0.84322,0.84364,417300000.0
2009-06-16 19:00:00,0.84361,0.84367,0.84269,0.84366,313600000.0
2009-06-16 19:15:00,0.8437,0.84405,0.84293,0.84342,456600000.0
2009-06-16 19:30:00,0.8434,0.84387,0.84266,0.84315,388400000.0
2009-06-16 19:45:00,0.84302,0.8431,0.84232,0.84293,513599998.0
2009-06-16 20:00:00,0.84287,0.84307,0.8423,0.84271,438599999.0
2009-06-16 20:15:00,0.84271,0.84288,0.84241,0.84278,315600000.0
2009-06-16 20:30:00,0.8428,0.84289,0.84237,0.8425,462399998.0
2009-06-16 20:45:00,0.84258,0.84302,0.84206,0.84216,445600000.0
2009-06-16 21:00:00,0.84212,0.84264,0.84204,0.84229,386599999.0
2009-06-16 21:15:00,0.84216,0.84277,0.84186,0.84277,384600001.0
2009-06-16 21:30:00,0.84271,0.84313,0.84252,0.84299,475000001.0
2009-06-16 21:45:00,0.84283,0.84307,0.84244,0.84274,437200000.0
2009-06-16 22:00:00,0.84284,0.84327,0.84248,0.84302,542000000.0
2009-06-16 22:15:00,0.84311,0.84345,0.84278,0.84324,425799999.0
2009-06-16 22:30:00,0.84338,0.84364,0.84301,0.84339,338800000.0
2009-06-16 22:45:00,0.84334,0.84362,0.84284,0.84284,380600000.0
2009-06-16 23:00:00,0.84279,0.84366,0.84275,0.84356,392200000.0
2009-06-16 23:15:00,0.84355,0.84365,0.84298,0.84347,328499999.0
2009-06-16 23:30:00,0.8434,0.84373,0.84308,0.84349,483000001.0
2009-06-16 23:45:00,0.8434,0.84366,0.8427,0.84351,397400001.0
2009-06-17 00:00:00,0.84365,0.84367,0.84319,0.84327,403600000.0
2009-06-17 00:15:00,0.84344,0.84361,0.84319,0.84354,289200000.0
2009-06-17 00:30:00,0.84348,0.84355,0.84315,0.84326,467800002.0
2009-06-17 00:45:00,0.8433,0.8434,0.84295,0.84333,423800000.0
2009-06-17 01:00:00,0.84318,0.84348,0.84287,0.84293,409600000.0
2009-06-17 01:15:00,0.8428,0.84356,0.84241,0.84335,427200001.0
2009-06-17 01:30:00,0.84363,0.8443,0.84311,0.84426,454600001.0
2009-06-17 01:45:00,0.84431,0.8445,0.84384,0.84419,448000000.0
2009-06-17 02:00:00,0.84413,0.84457,0.8436,0.84423,406000000.0
2009-06-17 02:15:00,0.84423,0.84466,0.84385,0.84454,351800000.0
2009-06-17 02:30:00,0.8446,0.84476,0.84414,0.84475,433500001.0
2009-06-17 02:45:00,0.8447,0.84562,0.84454,0.84503,490200000.0
2009-06-17 03:00:00,0.84508,0.84528,0.84471,0.84477,370000000.0
2009-06-17 03:15:00,0.84475,0.8452,0.84449,0.84499,421800000.0
2009-06-17 03:30:00,0.84493,0.84509,0.84462,0.84481,447600000.0
2009-06-17 03:45:00,0.84481,0.84531,0.84444,0.84481,360999999.0
2009-06-17 04:00:00,0.84477,0.84505,0.84445,0.8448,380599999.0
2009-06-17 04:15:00,0.84484,0.84551,0.84433,0.84462,471800000.0
2009-06-17 04:30:00,0.84478,0.84518,0.84426,0.84471,375800001.0
2009-06-17 04:45:00,0.84465,0.84495,0.84382,0.84467,408600000.0
2009-06-17 05:00:00,0.84503,0.84503,0.84417,0.84449,1369400000.0
2009-06-17 05:15:00,0.84461,0.84491,0.84431,0.84459,1330999997.0
2009-06-17 05:30:00,0.84443,0.84492,0.84424,0.84446,1133500001.0
2009-06-17 05:45:00,0.84445,0.845,0.84376,0.84451,1358599999.0
2009-06-17 06:00:00,0.84452,0.84483,0.84397,0.84445,1542200000.0
2009-06-17 06:15:00,0.84441,0.84482,0.84407,0.84437,1750399997.0
2009-06-17 06:30:00,0.84445,0.84507,0.84394,0.84446,1205200002.0
2009-06-17 06:45:00,0.84436,0.84494,0.84426,0.84484,1348400001.0
2009-06-17 07:00:00,0.84495,0.84512,0.8441,0.84476,2575099998.0
2009-06-17 07:15:00,0.84476,0.84479,0.84408,0.8442,1748400001.0
2009-06-17 07:30:00,0.8442,0.84473,0.84388,0.8444,2387100001.0
2009-06-17 07:45:00,0.84433,0.84471,0.8439,0.84416,2142400002.0
2009-06-17 08:00:00,0.84429,0.84507,0.84401,0.84418,1917500003.0
2009-06-17 08:15:00,0.84445,0.84475,0.84399,0.84427,2041999998.0
2009-06-17 08:30:00,0.84448,0.84485,0.8439,0.84471,2448600001.0
2009-06-17 08:45:00,0.84475,0.84595,0.84433,0.84567,2430200002.0
2009-06-17 09:00:00,0.84566,0.8463,0.84498,0.84607,2406200001.0
2009-06-17 09:15:00,0.84595,0.84668,0.84556,0.84634,3321700001.0
2009-06-17 09:30:00,0.8465,0.84808,0.84607,0.84799,2500000002.0
2009-06-17 09:45:00,0.84798,0.84831,0.84743,0.84763,3413299998.0
2009-06-17 10:00:00,0.84759,0.84903,0.84704,0.84787,5326599999.0
2009-06-17 10:15:00,0.84776,0.84793,0.84712,0.84724,3930199997.0
2009-06-17 10:30:00,0.84719,0.84917,0.84469,0.8485,3758300003.0
2009-06-17 10:45:00,0.84859,0.84941,0.84785,0.8488,4318900003.0
2009-06-17 11:00:00,0.8487,0.85132,0.84862,0.85126,3740399998.0
2009-06-17 11:15:00,0.85101,0.852,0.85049,0.85134,4148900002.0
2009-06-17 11:30:00,0.85131,0.85224,0.85083,0.85162,4845599997.0
2009-06-17 11:45:00,0.85167,0.85195,0.8512,0.85158,3164199998.0
2009-06-17 12:00:00,0.85138,0.8521,0.8512,0.85196,438199998.0
2009-06-17 12:15:00,0.85205,0.85214,0.85086,0.85138,436800000.0
2009-06-17 12:30:00,0.85138,0.85333,0.85103,0.85316,391600000.0
2009-06-17 12:45:00,0.85283,0.85341,0.85212,0.8529,565400001.0
2009-06-17 13:00:00,0.85315,0.85345,0.85226,0.85286,590400000.0
2009-06-17 13:15:00,0.85284,0.85307,0.85191,0.85209,431200000.0
2009-06-17 13:30:00,0.85224,0.85235,0.85171,0.85226,372000001.0
2009-06-17 13:45:00,0.85226,0.85282,0.85178,0.85194,525800002.0
2009-06-17 14:00:00,0.85205,0.85226,0.8514,0.85189,447600002.0
2009-06-17 14:15:00,0.852,0.85226,0.85165,0.85187,603399999.0
2009-06-17 14:30:00,0.85186,0.85279,0.8518,0.85228,464800000.0
2009-06-17 14:45:00,0.85232,0.85248,0.85089,0.85166,487000001.0
2009-06-17 15:00:00,0.85178,0.85218,0.85123,0.85195,421200001.0
2009-06-17 15:15:00,0.85208,0.85219,0.85159,0.85194,554399998.0
2009-06-17 15:30:00,0.85201,0.85244,0.85181,0.85241,425400000.0
2009-06-17 15:45:00,0.85234,0.85318,0.85223,0.85291,391600000.0
2009-06-17 16:00:00,0.85292,0.8531,0.85203,0.85212,392599999.0
2009-06-17 16:15:00,0.85219,0.85276,0.85184,0.85247,406400000.0
2009-06-17 16:30:00,0.85265,0.85265,0.85088,0.85101,392599999.0
2009-06-17 16:45:00,0.85104,0.85116,0.85015,0.85108,427400000.0
2009-06-17 17:00:00,0.85104,0.85165,0.85029,0.85055,408799999.0
2009-06-17 17:15:00,0.85067,0.85078,0.85005,0.85043,426000001.0
2009-06-17 17:30:00,0.85045,0.85081,0.85023,0.85042,546200001.0
2009-06-17 17:45:00,0.85047,0.85077,0.84964,0.85003,460999999.0
2009-06-17 18:00:00,0.85013,0.85016,0.84958,0.8498,426600002.0
2009-06-17 18:15:00,0.8498,0.84995,0.84926,0.84953,406099999.0
2009-06-17 18:30:00,0.84959,0.84977,0.84909,0.84926,389599999.0
2009-06-17 18:45:00,0.84926,0.85012,0.849,0.84996,441800001.0
2009-06-17 19:00:00,0.85,0.85006,0.84928,0.84962,539000000.0
2009-06-17 19:15:00,0.84938,0.85041,0.84934,0.85023,351600001.0
2009-06-17 19:30:00,0.85034,0.85055,0.84993,0.85034,498199999.0
2009-06-17 19:45:00,0.85039,0.85048,0.84986,0.85021,414200000.0
2009-06-17 20:00:00,0.85023,0.85072,0.84988,0.85025,481400001.0
2009-06-17 20:15:00,0.85027,0.85058,0.84943,0.85,389999999.0
2009-06-17 20:30:00,0.84984,0.85015,0.84937,0.85,427000000.0
2009-06-17 20:45:00,0.85,0.85059,0.8498,0.84992,415600001.0
2009-06-17 21:00:00,0.84993,0.85064,0.84991,0.85041,452199998.0
2009-06-17 21:15:00,0.85047,0.85075,0.8502,0.85055,440399999.0
2009-06-17 21:30:00,0.85068,0.85077,0.85026,0.85063,454599999.0
2009-06-17 21:45:00,0.85052,0.85085,0.85019,0.85027,471099999.0
2009-06-17 22:00:00,0.85028,0.85057,0.84983,0.85043,510199998.0
2009-06-17 22:15:00,0.85054,0.85067,0.84995,0.8502,444799999.0
2009-06-17 22:30:00,0.85022,0.85034,0.84968,0.84975,363200000.0
2009-06-17 22:45:00,0.84991,0.85018,0.84977,0.85004,446800001.0
2009-06-17 23:00:00,0.85002,0.85085,0.84978,0.8504,425400000.0
2009-06-17 23:15:00,0.85023,0.85053,0.84987,0.85026,292000000.0
2009-06-17 23:30:00,0.85018,0.85062,0.84982,0.85006,435199999.0
2009-06-17 23:45:00,0.84985,0.85073,0.84977,0.85036,455000000.0
2009-06-18 00:00:00,0.85055,0.85071,0.85002,0.85035,428800000.0
2009-06-18 00:15:00,0.85042,0.85078,0.84992,0.85015,411199999.0
2009-06-18 00:30:00,0.85013,0.85054,0.85005,0.85037,519000002.0
2009-06-18 00:45:00,0.85035,0.85074,0.85014,0.85029,411000001.0
2009-06-18 01:00:00,0.85031,0.85086,0.85001,0.85045,483100001.0
2009-06-18 01:15:00,0.85064,0.85083,0.85017,0.8507,377200001.0
2009-06-18 01:30:00,0.85077,0.85105,0.85052,0.85083,487200001.0
2009-06-18 01:45:00,0.85081,0.85125,0.84987,0.85005,396800000.0
2009-06-18 02:00:00,0.85013,0.85087,0.84999,0.85072,399800000.0
2009-06-18 02:15:00,0.85053,0.85086,0.85034,0.8508,478799999.0
2009-06-18 02:30:00,0.8509,0.85105,0.85041,0.85043,344400000.0
2009-06-18 02:45:00,0.85051,0.85104,0.85043,0.85074,434799998.0
2009-06-18 03:00:00,0.85077,0.85097,0.85049,0.85075,446800000.0
2009-06-18 03:15:00,0.85085,0.85123,0.8506,0.85084,393999999.0
2009-06-18 03:30:00,0.85103,0.85152,0.85073,0.85138,420200000.0
2009-06-18 03:45:00,0.8513,0.85146,0.85108,0.85133,413400001.0
2009-06-18 04:00:00,0.85124,0.8513,0.85079,0.85114,349600000.0
2009-06-18 04:15:00,0.85102,0.85121,0.85083,0.85106,465000002.0
2009-06-18 04:30:00,0.85115,0.85124,0.85081,0.851,350000000.0
2009-06-18 04:45:00,0.85097,0.85121,0.8508,0.85086,408000000.0
2009-06-18 05:00:00,0.85107,0.85127,0.85056,0.85099,1461299999.0
2009-06-18 05:15:00,0.8511,0.85153,0.85072,0.85143,1279799996.0
2009-06-18 05:30:00,0.85165,0.85165,0.85086,0.85116,1079999999.0
2009-06-18 05:45:00,0.85109,0.85157,0.85088,0.85126,1415200000.0
2009-06-18 06:00:00,0.85117,0.85168,0.85103,0.85142,1658400000.0
2009-06-18 06:15:00,0.85144,0.85186,0.85127,0.85174,1938200003.0
2009-06-18 06:30:00,0.85182,0.85182,0.8514,0.8517,1200600000.0
2009-06-18 06:45:00,0.85158,0.85206,0.85142,0.85182,1584000002.0
2009-06-18 07:00:00,0.85183,0.85191,0.85092,0.8514,2311999996.0
2009-06-18 07:15:00,0.85118,0.85167,0.85097,0.8512,1842800001.0
2009-06-18 07:30:00,0.85142,0.85173,0.851,0.85141,2537800004.0
2009-06-18 07:45:00,0.8514,0.85188,0.851,0.85144,2228099998.0
2009-06-18 08:00:00,0.85147,0.85182,0.85062,0.85126,1976700001.0
2009-06-18 08:15:00,0.85128,0.85155,0.85042,0.85141,1839400000.0
2009-06-18 08:30:00,0.85153,0.85156,0.85049,0.85101,2468800001.0
2009-06-18 08:45:00,0.85101,0.85113,0.85048,0.85103,2250200000.0
2009-06-18 09:00:00,0.85096,0.85113,0.84937,0.84966,2422500001.0
2009-06-18 09:15:00,0.84965,0.85039,0.84905,0.8502,3153799994.0
2009-06-18 09:30:00,0.85018,0.85057,0.8488,0.84911,2629400001.0
2009-06-18 09:45:00,0.84912,0.85071,0.84897,0.85068,3597400004.0
2009-06-18 10:00:00,0.8507,0.85185,0.8503,0.85138,5433100003.0
2009-06-18 10:15:00,0.85148,0.85185,0.85113,0.85157,3919499999.0
2009-06-18 10:30:00,0.85176,0.85536,0.85156,0.85524,3776399998.0
2009-06-18 10:45:00,0.85539,0.85795,0.85506,0.85634,4128600000.0
2009-06-18 11:00:00,0.8564,0.85721,0.85611,0.85652,3957600001.0
2009-06-18 11:15:00,0.85643,0.86036,0.85618,0.8586,4243599997.0
2009-06-18 11:30:00,0.85853,0.85864,0.85733,0.85827,4980600004.0
2009-06-18 11:45:00,0.85823,0.85884,0.85743,0.85743,3182800000.0
2009-06-18 12:00:00,0.85737,0.85782,0.85693,0.85721,516200001.0
2009-06-18 12:15:00,0.85721,0.85803,0.85702,0.8576,442200001.0
2009-06-18 12:30:00,0.85774,0.85804,0.8575,0.85799,470200001.0
2009-06-18 12:45:00,0.85809,0.85822,0.85722,0.85817,400000000.0
2009-06-18 13:00:00,0.85793,0.85818,0.8564,0.85649,445599999.0
2009-06-18 13:15:00,0.85678,0.85764,0.85651,0.85728,453700002.0
2009-06-18 13:30:00,0.85745,0.8583,0.857,0.85821,418200001.0
2009-06-18 13:45:00,0.85811,0.85829,0.8575,0.85783,389400000.0
2009-06-18 14:00:00,0.85784,0.8582,0.85763,0.85795,443399998.0
2009-06-18 14:15:00,0.85811,0.85845,0.85781,0.85799,383400000.0
2009-06-18 14:30:00,0.85796,0.85833,0.85756,0.85781,463899999.0
2009-06-18 14:45:00,0.85789,0.85798,0.857,0.8574,453400000.0
2009-06-18 15:00:00,0.8572,0.85732,0.85626,0.85679,429999998.0
2009-06-18 15:15:00,0.85669,0.85713,0.85624,0.85655,465200000.0
2009-06-18 15:30:00,0.85647,0.85709,0.85622,0.85656,404400000.0
2009-06-18 15:45:00,0.85651,0.85739,0.85651,0.85658,429800001.0
2009-06-18 16:00:00,0.8566,0.85714,0.85532,0.85557,426200001.0
2009-06-18 16:15:00,0.8555,0.85559,0.85484,0.85523,502000000.0
2009-06-18 16:30:00,0.85517,0.85545,0.85384,0.85413,433399999.0
2009-06-18 16:45:00,0.85402,0.8547,0.85385,0.85403,505199999.0
2009-06-18 17:00:00,0.85417,0.85421,0.85362,0.85412,361000000.0
2009-06-18 17:15:00,0.85431,0.85439,0.85336,0.85371,451800000.0
2009-06-18 17:30:00,0.85381,0.85381,0.85274,0.85316,480800000.0
2009-06-18 17:45:00,0.8534,0.85381,0.85304,0.85372,516800001.0
2009-06-18 18:00:00,0.85363,0.85411,0.85346,0.85363,382199999.0
2009-06-18 18:15:00,0.85363,0.85379,0.853,0.85322,336000000.0
2009-06-18 18:30:00,0.85314,0.85333,0.85231,0.85246,478200000.0
2009-06-18 18:45:00,0.85261,0.85276,0.85195,0.85217,525800001.0
2009-06-18 19:00:00,0.85229,0.85251,0.85163,0.85228,384600000.0
2009-06-18 19:15:00,0.85222,0.85233,0.85162,0.85183,427400000.0
2009-06-18 19:30:00,0.8519,0.85196,0.85107,0.85126,527000002.0
2009-06-18 19:45:00,0.85125,0.85176,0.85094,0.8513,430200002.0
2009-06-18 20:00:00,0.85122,0.85203,0.851,0.85172,448999997.0
2009-06-18 20:15:00,0.85155,0.85211,0.85126,0.85173,533600000.0
2009-06-18 20:30:00,0.85178,0.85191,0.85063,0.85079,435600000.0
2009-06-18 20:45:00,0.85071,0.85091,0.84992,0.85004,421399999.0
2009-06-18 21:00:00,0.85006,0.85041,0.84973,0.84989,397400000.0
2009-06-18 21:15:00,0.84982,0.84994,0.84895,0.84912,409200001.0
2009-06-18 21:30:00,0.8492,0.84961,0.84889,0.84932,386000001.0
2009-06-18 21:45:00,0.84945,0.84996,0.84925,0.84984,456600000.0
2009-06-18 22:00:00,0.84978,0.85036,0.84969,0.85008,470599999.0
2009-06-18 22:15:00,0.85007,0.85087,0.84982,0.85084,389800000.0
2009-06-18 22:30:00,0.85083,0.85117,0.85048,0.85076,418599999.0
2009-06-18 22:45:00,0.85089,0.85116,0.85053,0.85074,437800000.0
2009-06-18 23:00:00,0.85101,0.85109,0.85042,0.85085,377800001.0
2009-06-18 23:15:00,0.8509,0.85121,0.85057,0.85109,335200000.0
2009-06-18 23:30:00,0.85114,0.85115,0.85022,0.85048,345600001.0
2009-06-18 23:45:00,0.85059,0.85102,0.85029,0.85069,379000000.0
2009-06-19 00:00:00,0.85085,0.85145,0.85019,0.85083,467399998.0
2009-06-19 00:15:00,0.85087,0.85126,0.8506,0.85092,481599998.0
2009-06-19 00:30:00,0.85073,0.85087,0.85019,0.85043,367400000.0
2009-06-19 00:45:00,0.8503,0.85081,0.84992,0.84997,380400001.0
2009-06-19 01:00:00,0.84993,0.85024,0.84936,0.84956,465399999.0
2009-06-19 01:15:00,0.8496,0.85004,0.84906,0.8498,419300000.0
2009-06-19 01:30:00,0.85006,0.85027,0.84963,0.85,425599999.0
2009-06-19 01:45:00,0.84995,0.85029,0.84978,0.85013,323200000.0
2009-06-19 02:00:00,0.85012,0.85065,0.84981,0.85051,425600000.0
2009-06-19 02:15:00,0.85045,0.85058,0.84986,0.8503,445000000.0
2009-06-19 02:30:00,0.8504,0.85076,0.85015,0.85065,421599999.0
2009-06-19 02:45:00,0.85057,0.85094,0.85042,0.85077,498599999.0
2009-06-19 03:00:00,0.8509,0.85126,0.85074,0.85092,384600000.0
2009-06-19 03:15:00,0.8511,0.8515,0.85095,0.85133,358600000.0
2009-06-19 03:30:00,0.85113,0.85151,0.85104,0.85118,352199999.0
2009-06-19 03:45:00,0.8513,0.85169,0.85106,0.85133,401599999.0
2009-06-19 04:00:00,0.85129,0.85157,0.851,0.85134,402600001.0
2009-06-19 04:15:00,0.85144,0.85196,0.85129,0.85182,407800000.0
2009-06-19 04:30:00,0.85193,0.85216,0.8515,0.85207,350600000.0
2009-06-19 04:45:00,0.85202,0.8522,0.85159,0.85168,442399999.0
2009-06-19 05:00:00,0.85216,0.85216,0.85126,0.85167,1454399999.0
2009-06-19 05:15:00,0.85154,0.85209,0.8514,0.85182,1437599997.0
2009-06-19 05:30:00,0.8519,0.85209,0.85132,0.85175,1077800000.0
2009-06-19 05:45:00,0.8516,0.85172,0.85122,0.85157,1316400001.0
2009-06-19 06:00:00,0.85182,0.85182,0.8506,0.85091,1629200002.0
2009-06-19 06:15:00,0.85082,0.85117,0.85066,0.85108,1732100002.0
2009-06-19 06:30:00,0.85133,0.85133,0.85045,0.85068,1118799998.0
2009-06-19 06:45:00,0.8507,0.85118,0.85058,0.85113,1339699997.0
2009-06-19 07:00:00,0.85115,0.8517,0.85085,0.85093,2126599999.0
2009-06-19 07:15:00,0.85098,0.8517,0.85089,0.85132,1766499999.0
2009-06-19 07:30:00,0.85149,0.85198,0.85126,0.85161,2438600004.0
2009-06-19 07:45:00,0.85153,0.85244,0.85131,0.85234,2213399996.0
2009-06-19 08:00:00,0.8526,0.85377,0.85172,0.85241,1926000000.0
2009-06-19 08:15:00,0.85221,0.85284,0.85133,0.85183,2030199996.0
2009-06-19 08:30:00,0.85191,0.852,0.85079,0.85134,2293599998.0
2009-06-19 08:45:00,0.85137,0.85155,0.85066,0.85111,2144600005.0
2009-06-19 09:00:00,0.85106,0.85118,0.84967,0.85085,2408999997.0
2009-06-19 09:15:00,0.85074,0.85118,0.85014,0.8504,3464000000.0
2009-06-19 09:30:00,0.8505,0.85146,0.85023,0.85122,2597400003.0
2009-06-19 09:45:00,0.85119,0.85134,0.85061,0.85117,3273800002.0
2009-06-19 10:00:00,0.85117,0.85149,0.84986,0.85007,5131299997.0
2009-06-19 10:15:00,0.85004,0.85036,0.84946,0.84995,3931500003.0
2009-06-19 10:30:00,0.85009,0.85044,0.84955,0.84978,4180899999.0
2009-06-19 10:45:00,0.8498,0.84995,0.8482,0.8482,4230799999.0
2009-06-19 11:00:00,0.84839,0.84901,0.84773,0.84797,3809300001.0
2009-06-19 11:15:00,0.84783,0.84783,0.84636,0.84678,4130999995.0
2009-06-19 11:30:00,0.84671,0.84694,0.84606,0.84647,5005400003.0
2009-06-19 11:45:00,0.84652,0.84735,0.84628,0.84678,3154600000.0
2009-06-19 12:00:00,0.84673,0.84718,0.84644,0.84701,453600001.0
2009-06-19 12:15:00,0.84697,0.84733,0.84638,0.84638,421200000.0
2009-06-19 12:30:00,0.84635,0.84678,0.84608,0.84641,474799999.0
2009-06-19 12:45:00,0.84642,0.84737,0.8463,0.84737,383800000.0
2009-06-19 13:00:00,0.84734,0.84842,0.84722,0.84802,376800000.0
2009-06-19 13:15:00,0.84786,0.84831,0.84753,0.84761,420600000.0
2009-06-19 13:30:00,0.84776,0.84802,0.8474,0.8477,489200001.0
2009-06-19 13:45:00,0.84772,0.84806,0.84717,0.8476,388399999.0
2009-06-19 14:00:00,0.8476,0.84774,0.84677,0.84709,371199999.0
2009-06-19 14:15:00,0.84699,0.84727,0.84599,0.84622,483400000.0
2009-06-19 14:30:00,0.84628,0.84666,0.84561,0.84611,497000002.0
2009-06-19 14:45:00,0.84596,0.84627,0.84533,0.84603,458400000.0
2009-06-19 15:00:00,0.84607,0.84614,0.8453,0.84598,471200002.0
2009-06-19 15:15:00,0.84593,0.84635,0.84559,0.84569,353800000.0
2009-06-19 15:30:00,0.84565,0.84687,0.84564,0.84687,497400000.0
2009-06-19 15:45:00,0.84697,0.84829,0.84681,0.84812,434399999.0
2009-06-19 16:00:00,0.84843,0.8489,0.84819,0.8488,3557699998.0
2009-06-19 16:15:00,0.84885,0.8489,0.84765,0.8482,5892899996.0
2009-06-19 16:30:00,0.8482,0.84825,0.8476,0.84765,5957800006.0
2009-06-19 16:45:00,0.84765,0.84765,0.8471,0.8474,6068599991.0
2009-06-19 17:00:00,0.84735,0.8477,0.84645,0.84645,5187299994.0
2009-06-19 17:15:00,0.84645,0.84705,0.84635,0.84685,5064399995.0
2009-06-19 17:30:00,0.84685,0.848,0.84685,0.84765,5323400004.0
2009-06-19 17:45:00,0.84755,0.84765,0.8458,0.8464,7130000004.0
2009-06-19 18:00:00,0.8464,0.84715,0.8461,0.84655,1892199995.0
2009-06-19 18:15:00,0.84655,0.84725,0.8465,0.84715,2775999998.0
2009-06-19 18:30:00,0.84715,0.8474,0.84665,0.8468,2548100007.0
2009-06-19 18:45:00,0.84685,0.8476,0.84655,0.8476,2001700001.0
2009-06-19 19:00:00,0.84765,0.84785,0.8469,0.8471,1227600000.0
2009-06-19 19:15:00,0.84705,0.8476,0.84665,0.84735,1288400002.0
2009-06-19 19:30:00,0.8473,0.8473,0.84675,0.8469,955000000.0
2009-06-19 19:45:00,0.8469,0.847,0.8461,0.84625,1084600000.0
2009-06-19 20:00:00,0.8463,0.84635,0.8455,0.8457,955600002.0
2009-06-19 20:15:00,0.8457,0.8463,0.84555,0.8461,1782400000.0
2009-06-19 20:30:00,0.8461,0.84625,0.8456,0.84565,1056800000.0
2009-06-19 20:45:00,0.84565,0.84585,0.8449,0.8449,1266200001.0
2009-06-19 21:00:00,0.8449,0.8455,0.8448,0.84525,803900000.0
2009-06-19 21:15:00,0.8453,0.8455,0.84525,0.84545,564000000.0
2009-06-19 21:30:00,0.84545,0.8456,0.84515,0.84515,1518400000.0
2009-06-19 21:45:00,0.8449,0.8455,0.84481,0.8451,1477600005.0
2009-06-19 22:00:00,0.8451,0.8453,0.84495,0.8451,1274799998.0
2009-06-19 22:15:00,0.8451,0.84555,0.845,0.8454,1152200000.0
2009-06-19 22:30:00,0.8454,0.8455,0.8445,0.8446,2148099997.0
2009-06-19 22:45:00,0.84465,0.84525,0.84425,0.84505,1929799999.0
2009-06-21 23:00:00,0.84489,0.845,0.84448,0.8446,278599998.0
2009-06-21 23:15:00,0.84485,0.845,0.8442,0.84495,110400000.0
2009-06-21 23:30:00,0.84487,0.84505,0.84459,0.84505,93000000.0
2009-06-21 23:45:00,0.8451,0.84525,0.84464,0.84513,122200000.0
2009-06-22 00:00:00,0.845,0.84525,0.84492,0.845,284200000.0
2009-06-22 00:15:00,0.845,0.8456,0.845,0.84515,764000000.0
2009-06-22 00:30:00,0.8452,0.8461,0.8449,0.84605,490000000.0
2009-06-22 00:45:00,0.84605,0.84665,0.84515,0.84585,1028200000.0
2009-06-22 01:00:00,0.84615,0.84615,0.8457,0.84585,423800000.0
2009-06-22 01:15:00,0.84585,0.84585,0.8454,0.84565,592400000.0
2009-06-22 01:30:00,0.84565,0.8457,0.8452,0.84555,1038800000.0
2009-06-22 01:45:00,0.84555,0.84565,0.8451,0.8455,801600000.0
2009-06-22 02:00:00,0.8455,0.8455,0.84455,0.8447,1107600000.0
2009-06-22 02:15:00,0.8447,0.8449,0.84408,0.8446,1100400000.0
2009-06-22 02:30:00,0.8446,0.8447,0.8444,0.84465,421000000.0
2009-06-22 02:45:00,0.84475,0.8449,0.84425,0.84425,790400000.0
2009-06-22 03:00:00,0.84415,0.8444,0.84405,0.8442,1052800000.0
2009-06-22 03:15:00,0.8442,0.8445,0.8441,0.8443,425800000.0
2009-06-22 03:30:00,0.8443,0.84445,0.84394,0.84425,1287400000.0
2009-06-22 03:45:00,0.84425,0.84445,0.8441,0.84425,1362700000.0
2009-06-22 04:00:00,0.84425,0.84455,0.84425,0.84435,1059600000.0
2009-06-22 04:15:00,0.84435,0.84495,0.84435,0.84485,1139800000.0
2009-06-22 04:30:00,0.8448,0.84495,0.84455,0.84485,1475800000.0
2009-06-22 04:45:00,0.84485,0.845,0.8446,0.84475,901400000.0
2009-06-22 05:00:00,0.8447,0.84485,0.8446,0.84465,412400000.0
2009-06-22 05:15:00,0.84465,0.8448,0.84435,0.84455,1176800000.0
2009-06-22 05:30:00,0.84455,0.84475,0.84435,0.84475,887880000.0
2009-06-22 05:45:00,0.84475,0.8448,0.8443,0.8443,911800000.0
2009-06-22 06:00:00,0.84435,0.84455,0.84405,0.84415,1568100000.0
2009-06-22 06:15:00,0.84415,0.8442,0.84345,0.8435,1194600000.0
2009-06-22 06:30:00,0.8435,0.84355,0.8431,0.84325,896600000.0
2009-06-22 06:45:00,0.84325,0.84355,0.843,0.84305,1304400000.0
2009-06-22 07:00:00,0.84305,0.8432,0.84295,0.8431,541600000.0
2009-06-22 07:15:00,0.8431,0.8432,0.84295,0.843,1208999996.0
2009-06-22 07:30:00,0.843,0.8432,0.84295,0.8431,1158000000.0
2009-06-22 07:45:00,0.8431,0.84325,0.84242,0.84255,3063099998.0
2009-06-22 08:00:00,0.8425,0.8435,0.84245,0.84325,1827999998.0
2009-06-22 08:15:00,0.8432,0.8433,0.8425,0.84285,1879000000.0
2009-06-22 08:30:00,0.8428,0.8442,0.8427,0.84405,2623100000.0
2009-06-22 08:45:00,0.84405,0.8441,0.8434,0.8435,2698500000.0
2009-06-22 09:00:00,0.8435,0.8447,0.84295,0.8442,2560900003.0
2009-06-22 09:15:00,0.84425,0.8447,0.84415,0.8444,3246419995.0
2009-06-22 09:30:00,0.84445,0.845,0.84435,0.845,5917600012.0
2009-06-22 09:45:00,0.845,0.8451,0.8446,0.8448,2931200001.0
2009-06-22 10:00:00,0.8448,0.84495,0.8436,0.8438,4307100000.0
2009-06-22 10:15:00,0.8437,0.84415,0.8426,0.84405,4287639998.0
2009-06-22 10:30:00,0.84405,0.8444,0.8436,0.8442,3402660000.0
2009-06-22 10:45:00,0.8442,0.84435,0.84365,0.84375,3292099998.0
2009-06-22 11:00:00,0.84375,0.84385,0.84085,0.84105,6505200019.0
2009-06-22 11:15:00,0.8411,0.84125,0.84,0.84125,8164599999.0
2009-06-22 11:30:00,0.8412,0.84185,0.84085,0.84105,7466400000.0
2009-06-22 11:45:00,0.84105,0.84155,0.8409,0.84125,6519599993.0
2009-06-22 12:00:00,0.84125,0.84165,0.84125,0.8416,3754100001.0
2009-06-22 12:15:00,0.8415,0.8416,0.8409,0.8413,5485100001.0
2009-06-22 12:30:00,0.8413,0.84205,0.84125,0.8419,2130000000.0
2009-06-22 12:45:00,0.84175,0.842,0.8414,0.84195,5300299998.0
2009-06-22 13:00:00,0.84195,0.84235,0.84185,0.84195,5659500001.0
2009-06-22 13:15:00,0.84195,0.84235,0.8414,0.8421,6665200000.0
2009-06-22 13:30:00,0.8421,0.84265,0.84135,0.84145,6501200003.0
2009-06-22 13:45:00,0.8415,0.8422,0.84105,0.8421,4700300002.0
2009-06-22 14:00:00,0.84215,0.8425,0.84175,0.84245,4276200002.0
2009-06-22 14:15:00,0.84245,0.8425,0.8411,0.84125,5159299999.0
2009-06-22 14:30:00,0.8413,0.8426,0.84125,0.84255,5147099996.0
2009-06-22 14:45:00,0.84255,0.8437,0.84255,0.8434,7230800001.0
2009-06-22 15:00:00,0.84335,0.84485,0.8433,0.84485,6032500003.0
2009-06-22 15:15:00,0.84475,0.8457,0.84455,0.84535,8464900007.0
2009-06-22 15:30:00,0.84535,0.8455,0.84475,0.84485,7736200001.0
2009-06-22 15:45:00,0.84485,0.84565,0.84485,0.84555,9297700001.0
2009-06-22 16:00:00,0.84555,0.8468,0.8451,0.846,7497860006.0
2009-06-22 16:15:00,0.846,0.8465,0.8454,0.84595,5623320000.0
2009-06-22 16:30:00,0.846,0.84785,0.8459,0.84755,9269800004.0
2009-06-22 16:45:00,0.84755,0.84765,0.8456,0.8466,7820899999.0
2009-06-22 17:00:00,0.8466,0.8473,0.8457,0.84715,5665100001.0
2009-06-22 17:15:00,0.84715,0.84755,0.8465,0.84745,5681000001.0
2009-06-22 17:30:00,0.84735,0.8481,0.84725,0.84765,7056700006.0
2009-06-22 17:45:00,0.84765,0.848,0.8469,0.8472,4790400000.0
2009-06-22 18:00:00,0.8472,0.84765,0.847,0.8471,2888799998.0
2009-06-22 18:15:00,0.84705,0.8479,0.8469,0.8479,2103400002.0
2009-06-22 18:30:00,0.8479,0.84795,0.84725,0.84735,4742810002.0
2009-06-22 18:45:00,0.84735,0.848,0.84735,0.84795,4333000001.0
2009-06-22 19:00:00,0.848,0.8487,0.84795,0.84835,3054200000.0
2009-06-22 19:15:00,0.84835,0.84865,0.8481,0.84845,3322000000.0
2009-06-22 19:30:00,0.84845,0.84865,0.8481,0.8486,3718399999.0
2009-06-22 19:45:00,0.8486,0.8487,0.84805,0.84825,5240200015.0
2009-06-22 20:00:00,0.84825,0.8483,0.848,0.84805,4027200000.0
2009-06-22 20:15:00,0.84805,0.8482,0.84785,0.84785,3760800000.0
2009-06-22 20:30:00,0.84785,0.84835,0.84765,0.84835,3697200000.0
2009-06-22 20:45:00,0.84835,0.8484,0.8482,0.84835,1978000000.0
2009-06-22 21:00:00,0.8483,0.8486,0.84805,0.84815,3497600000.0
2009-06-22 21:15:00,0.84815,0.84815,0.84765,0.84775,3518399998.0
2009-06-22 21:30:00,0.84775,0.848,0.84755,0.8478,4325799999.0
2009-06-22 21:45:00,0.84775,0.84815,0.84765,0.8477,3026600000.0
2009-06-22 22:00:00,0.84775,0.8483,0.84765,0.8481,1936799999.0
2009-06-22 22:15:00,0.8481,0.84825,0.8477,0.8481,1840400000.0
2009-06-22 22:30:00,0.84815,0.84835,0.84795,0.84815,1342000000.0
2009-06-22 22:45:00,0.84815,0.84825,0.8475,0.8481,1227000000.0
2009-06-22 23:00:00,0.848,0.8486,0.84767,0.84773,377600000.0
2009-06-22 23:15:00,0.84785,0.8482,0.8478,0.8482,468800000.0
2009-06-22 23:30:00,0.8481,0.84835,0.8478,0.84795,319200000.0
2009-06-22 23:45:00,0.84795,0.84825,0.8475,0.84775,207600000.0
2009-06-23 00:00:00,0.8478,0.8482,0.84775,0.8479,457500000.0
2009-06-23 00:15:00,0.84795,0.8481,0.84755,0.84795,497000000.0
2009-06-23 00:30:00,0.848,0.8482,0.8478,0.84807,341000000.0
2009-06-23 00:45:00,0.8482,0.8483,0.8476,0.84805,369700000.0
2009-06-23 01:00:00,0.848,0.8481,0.84775,0.84805,502000000.0
2009-06-23 01:15:00,0.84805,0.84885,0.84805,0.8488,908800000.0
2009-06-23 01:30:00,0.8488,0.8489,0.84855,0.84875,1706600001.0
2009-06-23 01:45:00,0.84875,0.84895,0.84865,0.84875,1031300002.0
2009-06-23 02:00:00,0.8488,0.84895,0.8483,0.8485,1492400000.0
2009-06-23 02:15:00,0.8485,0.84865,0.84825,0.8485,662000000.0
2009-06-23 02:30:00,0.8485,0.8486,0.84825,0.8483,1183600000.0
2009-06-23 02:45:00,0.8483,0.8485,0.84825,0.84835,717200000.0
2009-06-23 03:00:00,0.84835,0.84925,0.84825,0.84905,1524300000.0
2009-06-23 03:15:00,0.84905,0.84925,0.849,0.8491,1636400002.0
2009-06-23 03:30:00,0.8491,0.84965,0.84905,0.84945,1178700000.0
2009-06-23 03:45:00,0.84945,0.8497,0.8488,0.84955,1815200000.0
2009-06-23 04:00:00,0.84955,0.84965,0.84915,0.8494,1448000000.0
2009-06-23 04:15:00,0.8494,0.85,0.8493,0.8498,1779800000.0
2009-06-23 04:30:00,0.8498,0.8507,0.84965,0.8506,2511799999.0
2009-06-23 04:45:00,0.85055,0.85065,0.85035,0.8505,1793200000.0
2009-06-23 05:00:00,0.8506,0.85075,0.85015,0.8502,1542000001.0
2009-06-23 05:15:00,0.85015,0.85035,0.8498,0.85,1762000000.0
2009-06-23 05:30:00,0.85005,0.85005,0.8489,0.8493,2159600000.0
2009-06-23 05:45:00,0.84935,0.84945,0.84875,0.8491,2264200000.0
2009-06-23 06:00:00,0.8491,0.84935,0.84885,0.84905,1395800000.0
2009-06-23 06:15:00,0.84905,0.8494,0.8489,0.84905,1270600000.0
2009-06-23 06:30:00,0.8491,0.84925,0.8488,0.84905,3197400000.0
2009-06-23 06:45:00,0.84905,0.8491,0.8487,0.8489,3441600000.0
2009-06-23 07:00:00,0.8489,0.84935,0.8485,0.8493,3949000000.0
2009-06-23 07:15:00,0.8493,0.8495,0.8487,0.8493,732200000.0
2009-06-23 07:30:00,0.8493,0.85005,0.8491,0.8498,1557400000.0
2009-06-23 07:45:00,0.8498,0.8508,0.8497,0.85065,2828800000.0
2009-06-23 08:00:00,0.8507,0.85165,0.85055,0.8516,3833210000.0
2009-06-23 08:15:00,0.8516,0.85175,0.85095,0.85105,3151100001.0
2009-06-23 08:30:00,0.85105,0.8511,0.84965,0.85095,4980450000.0
2009-06-23 08:45:00,0.851,0.8515,0.85025,0.85035,4159419998.0
2009-06-23 09:00:00,0.85035,0.85145,0.85015,0.8514,5145080006.0
2009-06-23 09:15:00,0.85135,0.8524,0.85105,0.85235,8950120005.0
2009-06-23 09:30:00,0.85235,0.8524,0.85135,0.85165,8596200008.0
2009-06-23 09:45:00,0.85165,0.8538,0.8513,0.8537,10609500001.0
2009-06-23 10:00:00,0.8537,0.856,0.85345,0.85505,9050600007.0
2009-06-23 10:15:00,0.85505,0.85605,0.8546,0.856,7959300004.0
2009-06-23 10:30:00,0.856,0.85605,0.85485,0.8553,7439599995.0
2009-06-23 10:45:00,0.8553,0.85565,0.85505,0.85565,9718500006.0
2009-06-23 11:00:00,0.85565,0.8565,0.85565,0.8559,6350800001.0
2009-06-23 11:15:00,0.85585,0.85685,0.8558,0.8563,8369100002.0
2009-06-23 11:30:00,0.8563,0.85685,0.8561,0.85665,4893600000.0
2009-06-23 11:45:00,0.85665,0.85775,0.8566,0.8573,6393600007.0
2009-06-23 12:00:00,0.8573,0.8576,0.85615,0.8571,5336199999.0
2009-06-23 12:15:00,0.85715,0.8579,0.85675,0.8578,5728099995.0
2009-06-23 12:30:00,0.8578,0.85795,0.857,0.85725,5341349997.0
2009-06-23 12:45:00,0.85725,0.85725,0.8562,0.8568,6808799999.0
2009-06-23 13:00:00,0.8568,0.8573,0.85675,0.8571,5827799999.0
2009-06-23 13:15:00,0.8571,0.85715,0.8558,0.8558,5560800000.0
2009-06-23 13:30:00,0.85585,0.8572,0.85565,0.85615,7399600000.0
2009-06-23 13:45:00,0.85615,0.8572,0.8561,0.8567,5484000001.0
2009-06-23 14:00:00,0.85675,0.8583,0.8567,0.8573,6730830001.0
2009-06-23 14:15:00,0.8573,0.8575,0.85655,0.85685,5912180003.0
2009-06-23 14:30:00,0.85685,0.8574,0.85665,0.8568,5897450001.0
2009-06-23 14:45:00,0.8568,0.85695,0.85595,0.8563,6364029999.0
2009-06-23 15:00:00,0.8563,0.85695,0.8558,0.8563,5730600001.0
2009-06-23 15:15:00,0.8562,0.8571,0.85595,0.8562,5482800002.0
2009-06-23 15:30:00,0.8562,0.857,0.85615,0.85675,6315500001.0
2009-06-23 15:45:00,0.8568,0.8579,0.8564,0.85745,4396100000.0
2009-06-23 16:00:00,0.85745,0.8586,0.85715,0.85855,5650200000.0
2009-06-23 16:15:00,0.85855,0.85935,0.8581,0.8587,7636200002.0
2009-06-23 16:30:00,0.8587,0.8598,0.8587,0.85935,5496100000.0
2009-06-23 16:45:00,0.85935,0.8597,0.85835,0.8588,5077699999.0
2009-06-23 17:00:00,0.85875,0.8598,0.85865,0.8596,5099400000.0
2009-06-23 17:15:00,0.8596,0.8596,0.8583,0.8584,7118599999.0
2009-06-23 17:30:00,0.85835,0.8588,0.85805,0.85855,5588500001.0
2009-06-23 17:45:00,0.85855,0.859,0.8582,0.8587,4927500000.0
2009-06-23 18:00:00,0.85865,0.8596,0.85845,0.85865,5086400002.0
2009-06-23 18:15:00,0.8587,0.8589,0.85825,0.8586,4238500000.0
2009-06-23 18:30:00,0.8586,0.859,0.85755,0.85755,5037700000.0
2009-06-23 18:45:00,0.8576,0.8577,0.85645,0.8565,4946500001.0
2009-06-23 19:00:00,0.8565,0.85695,0.85595,0.856,3650200000.0
2009-06-23 19:15:00,0.85605,0.8564,0.856,0.85635,2436600000.0
2009-06-23 19:30:00,0.85635,0.85685,0.85625,0.85625,2442999999.0
2009-06-23 19:45:00,0.8563,0.8568,0.8561,0.8563,3433200000.0
2009-06-23 20:00:00,0.8563,0.8567,0.85625,0.8566,3420599999.0
2009-06-23 20:15:00,0.8566,0.8567,0.8561,0.85625,2507900000.0
2009-06-23 20:30:00,0.85625,0.85635,0.8558,0.8562,2474200000.0
2009-06-23 20:45:00,0.8562,0.8563,0.85575,0.85585,3254800000.0
2009-06-23 21:00:00,0.85585,0.8562,0.8557,0.8558,2123800000.0
2009-06-23 21:15:00,0.8558,0.85625,0.85545,0.8555,2246800000.0
2009-06-23 21:30:00,0.8555,0.85575,0.85545,0.8556,2410600000.0
2009-06-23 21:45:00,0.85555,0.8556,0.85535,0.85545,2054400000.0
2009-06-23 22:00:00,0.8554,0.85565,0.8551,0.85535,1227500004.0
2009-06-23 22:15:00,0.85535,0.8555,0.85505,0.85545,1117900001.0
2009-06-23 22:30:00,0.85545,0.8556,0.85535,0.8555,1415900000.0
2009-06-23 22:45:00,0.8555,0.8558,0.8553,0.85545,853600000.0
2009-06-23 23:00:00,0.85535,0.8556,0.85512,0.85555,396600000.0
2009-06-23 23:15:00,0.85555,0.8557,0.8553,0.85535,314000000.0
2009-06-23 23:30:00,0.85535,0.85535,0.855,0.8553,286600000.0
2009-06-23 23:45:00,0.8553,0.85565,0.8553,0.8555,95400000.0
2009-06-24 00:00:00,0.8555,0.85555,0.85506,0.85524,500800000.0
2009-06-24 00:15:00,0.85524,0.85565,0.85512,0.8555,159550000.0
2009-06-24 00:30:00,0.85555,0.85595,0.85534,0.8556,408600000.0
2009-06-24 00:45:00,0.8556,0.8564,0.8554,0.85595,560800000.0
2009-06-24 01:00:00,0.85595,0.8566,0.8558,0.85645,530000000.0
2009-06-24 01:15:00,0.85645,0.85655,0.85625,0.8563,270800000.0
2009-06-24 01:30:00,0.8563,0.85655,0.856,0.856,536800000.0
2009-06-24 01:45:00,0.856,0.8567,0.85575,0.85585,1294100000.0
2009-06-24 02:00:00,0.8558,0.85625,0.85545,0.8559,2019300000.0
2009-06-24 02:15:00,0.8559,0.85595,0.85555,0.85575,1170800000.0
2009-06-24 02:30:00,0.85575,0.856,0.85565,0.85575,1130000000.0
2009-06-24 02:45:00,0.85575,0.8564,0.85565,0.856,1262600000.0
2009-06-24 03:00:00,0.856,0.85645,0.856,0.8562,868000000.0
2009-06-24 03:15:00,0.8562,0.85645,0.85605,0.85625,1089100000.0
2009-06-24 03:30:00,0.85625,0.8564,0.85595,0.85605,1539000000.0
2009-06-24 03:45:00,0.85605,0.8566,0.85595,0.8565,1025600000.0
2009-06-24 04:00:00,0.8564,0.85655,0.85625,0.8563,869000000.0
2009-06-24 04:15:00,0.8563,0.8565,0.85625,0.8563,1007600000.0
2009-06-24 04:30:00,0.8563,0.85635,0.85585,0.85585,541200000.0
2009-06-24 04:45:00,0.85585,0.8559,0.85535,0.85555,885600000.0
2009-06-24 05:00:00,0.85555,0.8558,0.8554,0.8557,1677199999.0
2009-06-24 05:15:00,0.85575,0.85585,0.85545,0.8558,1193100000.0
2009-06-24 05:30:00,0.85575,0.8559,0.85525,0.8555,1213600000.0
2009-06-24 05:45:00,0.8555,0.8559,0.8553,0.85565,1077500000.0
2009-06-24 06:00:00,0.85565,0.85575,0.8552,0.85525,486600000.0
2009-06-24 06:15:00,0.85525,0.85575,0.8551,0.85545,1516300000.0
2009-06-24 06:30:00,0.85545,0.8559,0.8554,0.8556,2110800000.0
2009-06-24 06:45:00,0.8556,0.8557,0.85535,0.85552,1056600000.0
2009-06-24 07:00:00,0.8556,0.8559,0.85535,0.8554,1243770000.0
2009-06-24 07:15:00,0.85545,0.85565,0.8554,0.85565,725200000.0
2009-06-24 07:30:00,0.85565,0.8566,0.8552,0.8563,1686200000.0
2009-06-24 07:45:00,0.8562,0.85625,0.85475,0.85495,2627200000.0
2009-06-24 08:00:00,0.8549,0.85525,0.85445,0.8549,2178200000.0
2009-06-24 08:15:00,0.85485,0.8559,0.85475,0.8558,3308800000.0
2009-06-24 08:30:00,0.8558,0.8564,0.85545,0.85625,5352999996.0
2009-06-24 08:45:00,0.85625,0.8566,0.8556,0.8559,5930200002.0
2009-06-24 09:00:00,0.85595,0.8561,0.85435,0.85435,7729699997.0
2009-06-24 09:15:00,0.8544,0.8547,0.85395,0.85405,3553300000.0
2009-06-24 09:30:00,0.85405,0.8541,0.85225,0.85225,4889199998.0
2009-06-24 09:45:00,0.85225,0.8532,0.85215,0.8523,3927800002.0
2009-06-24 10:00:00,0.85235,0.8524,0.8506,0.8507,5839200000.0
2009-06-24 10:15:00,0.85075,0.8516,0.85055,0.851,6445700001.0
2009-06-24 10:30:00,0.851,0.85135,0.85075,0.8509,3970200000.0
2009-06-24 10:45:00,0.8509,0.8524,0.85085,0.8523,6219300002.0
2009-06-24 11:00:00,0.8523,0.8523,0.85075,0.8511,7245700009.0
2009-06-24 11:15:00,0.8511,0.85115,0.8496,0.8511,5371600000.0
2009-06-24 11:30:00,0.85115,0.8512,0.8498,0.8502,4979800001.0
2009-06-24 11:45:00,0.8502,0.85085,0.84985,0.85015,4061000002.0
2009-06-24 12:00:00,0.85015,0.8502,0.84915,0.8492,5083800001.0
2009-06-24 12:15:00,0.8492,0.8497,0.8491,0.84915,3034799997.0
2009-06-24 12:30:00,0.8492,0.8496,0.84865,0.84895,3972800002.0
2009-06-24 12:45:00,0.8489,0.84955,0.8488,0.84905,3572199999.0
2009-06-24 13:00:00,0.849,0.8495,0.84855,0.84925,2923600000.0
2009-06-24 13:15:00,0.84925,0.85095,0.84815,0.84825,6408099998.0
2009-06-24 13:30:00,0.8482,0.8491,0.84795,0.84815,5825299999.0
2009-06-24 13:45:00,0.8481,0.8492,0.848,0.8489,6826499996.0
2009-06-24 14:00:00,0.84905,0.84925,0.84825,0.84905,5254599998.0
2009-06-24 14:15:00,0.84915,0.8504,0.84875,0.84995,6954400023.0
2009-06-24 14:30:00,0.84995,0.8501,0.8491,0.8495,4717500000.0
2009-06-24 14:45:00,0.8495,0.8497,0.84845,0.8485,4767400000.0
2009-06-24 15:00:00,0.8485,0.84855,0.84795,0.8483,3831800002.0
2009-06-24 15:15:00,0.8483,0.84885,0.84815,0.8488,3667100000.0
2009-06-24 15:30:00,0.8488,0.8517,0.8485,0.8505,5556200002.0
2009-06-24 15:45:00,0.8505,0.8517,0.84985,0.85045,7827300001.0
2009-06-24 16:00:00,0.85045,0.85045,0.8491,0.8495,5476199996.0
2009-06-24 16:15:00,0.8495,0.8495,0.84815,0.84875,4734199999.0
2009-06-24 16:30:00,0.8488,0.8494,0.84865,0.84925,5250299996.0
2009-06-24 16:45:00,0.84925,0.85115,0.84925,0.8509,4715300000.0
2009-06-24 17:00:00,0.851,0.85105,0.85005,0.8503,4904300001.0
2009-06-24 17:15:00,0.8502,0.8504,0.84995,0.85,3918300001.0
2009-06-24 17:30:00,0.85,0.8501,0.84895,0.84975,4719800000.0
2009-06-24 17:45:00,0.84975,0.85025,0.84955,0.8501,4377200000.0
2009-06-24 18:00:00,0.8501,0.8507,0.8501,0.85035,3151100002.0
2009-06-24 18:15:00,0.85035,0.85045,0.8481,0.8494,5936000002.0
2009-06-24 18:30:00,0.8494,0.85055,0.8489,0.84975,3131400000.0
2009-06-24 18:45:00,0.84975,0.8503,0.84965,0.8503,2456700000.0
2009-06-24 19:00:00,0.85025,0.8505,0.84965,0.84975,2144499999.0
2009-06-24 19:15:00,0.8497,0.85,0.84945,0.8499,2214800000.0
2009-06-24 19:30:00,0.8499,0.85,0.84965,0.84975,1450200000.0
2009-06-24 19:45:00,0.8498,0.84985,0.8494,0.84955,1850600001.0
2009-06-24 20:00:00,0.84955,0.85,0.8492,0.84945,2558599996.0
2009-06-24 20:15:00,0.8495,0.85025,0.848,0.8494,3695000000.0
2009-06-24 20:30:00,0.84945,0.84955,0.84795,0.84795,3705100001.0
2009-06-24 20:45:00,0.8479,0.84865,0.8471,0.84825,2307500000.0
2009-06-24 21:00:00,0.84825,0.84865,0.84785,0.8485,2661899998.0
2009-06-24 21:15:00,0.8486,0.84865,0.8481,0.84825,1643800000.0
2009-06-24 21:30:00,0.84825,0.84875,0.84815,0.84865,1501200000.0
2009-06-24 21:45:00,0.84865,0.8488,0.8482,0.84845,1710400000.0
2009-06-24 22:00:00,0.84845,0.84875,0.8479,0.8481,852400000.0
2009-06-24 22:15:00,0.8481,0.8483,0.84805,0.8482,1395400000.0
2009-06-24 22:30:00,0.8482,0.8488,0.8482,0.84865,1193499996.0
2009-06-24 22:45:00,0.84865,0.84925,0.8485,0.8488,632000000.0
2009-06-24 23:00:00,0.8488,0.84905,0.8485,0.8489,357600000.0
2009-06-24 23:15:00,0.84885,0.84895,0.8484,0.8486,515400000.0
2009-06-24 23:30:00,0.8486,0.84895,0.8484,0.84885,517600000.0
2009-06-24 23:45:00,0.84885,0.84915,0.8486,0.8487,125400000.0
2009-06-25 00:00:00,0.8487,0.8487,0.8485,0.8486,299900000.0
2009-06-25 00:15:00,0.8486,0.84875,0.84816,0.84865,361200000.0
2009-06-25 00:30:00,0.84865,0.84905,0.8485,0.84865,293800000.0
2009-06-25 00:45:00,0.84865,0.84865,0.8484,0.8484,256000000.0
2009-06-25 01:00:00,0.84845,0.8486,0.84825,0.84835,570600000.0
2009-06-25 01:15:00,0.84835,0.84845,0.8481,0.8484,487800000.0
2009-06-25 01:30:00,0.8484,0.84845,0.84825,0.8483,656400000.0
2009-06-25 01:45:00,0.8483,0.84835,0.84798,0.8482,527600000.0
2009-06-25 02:00:00,0.8482,0.8484,0.8478,0.84815,2881800011.0
2009-06-25 02:15:00,0.84815,0.84815,0.84765,0.8479,1801600000.0
2009-06-25 02:30:00,0.84795,0.8483,0.8479,0.84795,1615000000.0
2009-06-25 02:45:00,0.84805,0.84855,0.84767,0.8482,1699600000.0
2009-06-25 03:00:00,0.8482,0.84845,0.8479,0.8482,2149800000.0
2009-06-25 03:15:00,0.8482,0.84855,0.84815,0.84855,1328200000.0
2009-06-25 03:30:00,0.84855,0.84855,0.84805,0.84855,1229600000.0
2009-06-25 03:45:00,0.84855,0.8487,0.84845,0.8486,1372999999.0
2009-06-25 04:00:00,0.8486,0.84885,0.8485,0.8485,1020200000.0
2009-06-25 04:15:00,0.8485,0.8486,0.84845,0.8485,1070200000.0
2009-06-25 04:30:00,0.8485,0.8485,0.8481,0.8482,1690600000.0
2009-06-25 04:45:00,0.8482,0.84865,0.8481,0.8485,1676600006.0
2009-06-25 05:00:00,0.8485,0.8488,0.84835,0.84865,1408400000.0
2009-06-25 05:15:00,0.84865,0.84875,0.84855,0.84865,1705800000.0
2009-06-25 05:30:00,0.84865,0.8492,0.8486,0.8491,1756200000.0
2009-06-25 05:45:00,0.849,0.84945,0.84895,0.8493,1117200000.0
2009-06-25 06:00:00,0.8493,0.8493,0.8483,0.84855,1495400000.0
2009-06-25 06:15:00,0.8486,0.8489,0.84825,0.8488,1597000001.0
2009-06-25 06:30:00,0.8488,0.84895,0.84835,0.8484,840000000.0
2009-06-25 06:45:00,0.8484,0.84895,0.8484,0.8487,1272600000.0
2009-06-25 07:00:00,0.8487,0.84875,0.8484,0.8487,877800001.0
2009-06-25 07:15:00,0.84865,0.8488,0.8485,0.8486,877199994.0
2009-06-25 07:30:00,0.8486,0.84935,0.8484,0.8492,1816000000.0
2009-06-25 07:45:00,0.84915,0.84993,0.84889,0.8494,2459999999.0
2009-06-25 08:00:00,0.84935,0.85065,0.8492,0.8505,2883400004.0
2009-06-25 08:15:00,0.8505,0.8509,0.8504,0.85085,2474600000.0
2009-06-25 08:30:00,0.85085,0.8509,0.8503,0.85075,3275500000.0
2009-06-25 08:45:00,0.85075,0.8516,0.85025,0.8515,3513000004.0
2009-06-25 09:00:00,0.85145,0.85375,0.8514,0.85345,5393799997.0
2009-06-25 09:15:00,0.85345,0.85405,0.85295,0.853,5577099997.0
2009-06-25 09:30:00,0.85305,0.8534,0.85295,0.85315,4714899998.0
2009-06-25 09:45:00,0.85315,0.85395,0.853,0.85315,5739900005.0
2009-06-25 10:00:00,0.85315,0.85405,0.85305,0.85375,5350599998.0
2009-06-25 10:15:00,0.8538,0.8547,0.85375,0.85465,4132599999.0
2009-06-25 10:30:00,0.85465,0.85465,0.8539,0.8541,6646700002.0
2009-06-25 10:45:00,0.8541,0.85685,0.85375,0.8566,9908499997.0
2009-06-25 11:00:00,0.8566,0.8567,0.8556,0.85605,5742800003.0
2009-06-25 11:15:00,0.85605,0.85675,0.856,0.8567,6631600006.0
2009-06-25 11:30:00,0.8567,0.85705,0.8554,0.856,5594600000.0
2009-06-25 11:45:00,0.856,0.8561,0.85465,0.85465,4970699994.0
2009-06-25 12:00:00,0.85465,0.8552,0.8546,0.8549,4025600000.0
2009-06-25 12:15:00,0.8549,0.85585,0.8548,0.85515,4977600000.0
2009-06-25 12:30:00,0.85515,0.8566,0.85505,0.8565,3854400001.0
2009-06-25 12:45:00,0.85655,0.85735,0.8564,0.8568,6899500000.0
2009-06-25 13:00:00,0.8568,0.8569,0.85605,0.85605,8858799995.0
2009-06-25 13:15:00,0.856,0.85615,0.85525,0.8557,5079500006.0
2009-06-25 13:30:00,0.8557,0.85735,0.8557,0.8569,5695799996.0
2009-06-25 13:45:00,0.857,0.85765,0.8568,0.8573,5594799999.0
2009-06-25 14:00:00,0.85725,0.8576,0.85625,0.85655,6990499970.0
2009-06-25 14:15:00,0.85655,0.857,0.85625,0.8566,5411500001.0
2009-06-25 14:30:00,0.8566,0.8571,0.85595,0.8561,8501400004.0
2009-06-25 14:45:00,0.8561,0.8566,0.85555,0.85575,6611999998.0
2009-06-25 15:00:00,0.85575,0.8561,0.8556,0.856,5992400004.0
2009-06-25 15:15:00,0.856,0.8561,0.85535,0.8556,3098000000.0
2009-06-25 15:30:00,0.8556,0.8557,0.85475,0.85515,4153800002.0
2009-06-25 15:45:00,0.85515,0.85575,0.85495,0.85561,6496000004.0
2009-06-25 16:00:00,0.85568,0.85618,0.85542,0.8557,5524600003.0
2009-06-25 16:15:00,0.85565,0.85615,0.8551,0.85525,3554500000.0
2009-06-25 16:30:00,0.85525,0.8553,0.8542,0.85425,4337300002.0
2009-06-25 16:45:00,0.85425,0.8546,0.85285,0.8533,4200500002.0
2009-06-25 17:00:00,0.85335,0.85385,0.853,0.85315,4625600000.0
2009-06-25 17:15:00,0.85315,0.8544,0.85285,0.85435,4409600006.0
2009-06-25 17:30:00,0.85435,0.8548,0.8539,0.85445,5691000000.0
2009-06-25 17:45:00,0.85445,0.8547,0.8541,0.85425,5060500000.0
2009-06-25 18:00:00,0.8542,0.8543,0.8531,0.85315,4911000004.0
2009-06-25 18:15:00,0.85315,0.85325,0.85235,0.85255,4103500004.0
2009-06-25 18:30:00,0.85255,0.8529,0.852,0.85215,3871600000.0
2009-06-25 18:45:00,0.85215,0.8527,0.85142,0.85249,3757400000.0
2009-06-25 19:00:00,0.85233,0.85341,0.85201,0.85339,3506320000.0
2009-06-25 19:15:00,0.85332,0.85484,0.85309,0.85478,3861210000.0
2009-06-25 19:30:00,0.85491,0.85514,0.85389,0.85405,2673300001.0
2009-06-25 19:45:00,0.8541,0.85466,0.85389,0.85444,3758400000.0
2009-06-25 20:00:00,0.85438,0.85457,0.85395,0.8542,2582000002.0
2009-06-25 20:15:00,0.85413,0.85439,0.85385,0.85437,1919800000.0
2009-06-25 20:30:00,0.85429,0.85461,0.85401,0.85423,921600000.0
2009-06-25 20:45:00,0.85423,0.85468,0.85401,0.85433,3208499999.0
2009-06-25 21:00:00,0.85421,0.85442,0.85373,0.85397,3678400000.0
2009-06-25 21:15:00,0.85399,0.85411,0.85348,0.8539,4359000000.0
2009-06-25 21:30:00,0.85403,0.85457,0.8537,0.85431,1732800000.0
2009-06-25 21:45:00,0.85422,0.85454,0.85375,0.85406,1435400002.0
2009-06-25 22:00:00,0.85427,0.85463,0.85381,0.85432,2134100000.0
2009-06-25 22:15:00,0.85426,0.85466,0.85402,0.85402,2136199999.0
2009-06-25 22:30:00,0.85438,0.85466,0.85422,0.85457,1837100001.0
2009-06-25 22:45:00,0.85442,0.85458,0.85391,0.8542,1477400000.0
2009-06-25 23:00:00,0.85439,0.85527,0.85348,0.85465,1525509999.0
2009-06-25 23:15:00,0.85457,0.85528,0.85372,0.85465,2513510000.0
2009-06-25 23:30:00,0.85456,0.85514,0.85427,0.85445,1943000000.0
2009-06-25 23:45:00,0.85452,0.85483,0.85394,0.85411,1503110000.0
2009-06-26 00:00:00,0.8543,0.8548,0.85395,0.85461,1936600002.0
2009-06-26 00:15:00,0.85442,0.85464,0.85367,0.85389,1461600000.0
2009-06-26 00:30:00,0.8537,0.85433,0.85344,0.85394,1260500001.0
2009-06-26 00:45:00,0.85406,0.85441,0.85371,0.85429,1764020000.0
2009-06-26 01:00:00,0.85418,0.85444,0.85389,0.85419,811410000.0
2009-06-26 01:15:00,0.85412,0.85447,0.85398,0.85415,1311400000.0
2009-06-26 01:30:00,0.85423,0.85423,0.85263,0.85314,1132940000.0
2009-06-26 01:45:00,0.85321,0.85367,0.85309,0.85335,1996800000.0
2009-06-26 02:00:00,0.85334,0.85364,0.85299,0.85362,1911000001.0
2009-06-26 02:15:00,0.85362,0.85407,0.85322,0.85378,877600000.0
2009-06-26 02:30:00,0.85383,0.85391,0.85325,0.85365,616700000.0
2009-06-26 02:45:00,0.85359,0.85383,0.85328,0.85368,932200000.0
2009-06-26 03:00:00,0.85383,0.85398,0.85348,0.85373,1104200000.0
2009-06-26 03:15:00,0.85368,0.85409,0.85351,0.85389,715200000.0
2009-06-26 03:30:00,0.85407,0.85422,0.85375,0.85401,484900000.0
2009-06-26 03:45:00,0.85405,0.85428,0.85387,0.85407,432600000.0
2009-06-26 04:00:00,0.85398,0.85442,0.85364,0.85429,425200001.0
2009-06-26 04:15:00,0.85401,0.8543,0.85378,0.85426,498000000.0
2009-06-26 04:30:00,0.85427,0.8547,0.854,0.85465,685350000.0
2009-06-26 04:45:00,0.85447,0.85479,0.85407,0.85431,499999999.0
2009-06-26 05:00:00,0.85445,0.85458,0.85405,0.85446,845600000.0
2009-06-26 05:15:00,0.85432,0.85471,0.85406,0.85421,1201800000.0
2009-06-26 05:30:00,0.85434,0.8547,0.85408,0.85452,1039500000.0
2009-06-26 05:45:00,0.85457,0.85483,0.85424,0.85459,1140700000.0
2009-06-26 06:00:00,0.85461,0.85481,0.85423,0.85431,1458700000.0
2009-06-26 06:15:00,0.85437,0.85463,0.8541,0.85433,2237500000.0
2009-06-26 06:30:00,0.85448,0.8558,0.85421,0.85545,1938100000.0
2009-06-26 06:45:00,0.85544,0.8566,0.8552,0.85633,1818600000.0
2009-06-26 07:00:00,0.85637,0.8569,0.85604,0.85672,2934999999.0
2009-06-26 07:15:00,0.8567,0.85692,0.85608,0.85652,2237350000.0
2009-06-26 07:30:00,0.85657,0.85687,0.8558,0.856,2281400000.0
2009-06-26 07:45:00,0.85603,0.85628,0.85501,0.8555,2618600000.0
2009-06-26 08:00:00,0.85579,0.85584,0.85405,0.85526,3148200001.0
2009-06-26 08:15:00,0.85524,0.8554,0.85445,0.85471,2330100000.0
2009-06-26 08:30:00,0.85477,0.85528,0.85386,0.85527,2385600000.0
2009-06-26 08:45:00,0.85509,0.85603,0.85441,0.85473,3852400001.0
2009-06-26 09:00:00,0.85479,0.85511,0.85168,0.85199,4804650002.0
2009-06-26 09:15:00,0.85204,0.85289,0.85171,0.85269,5018199999.0
2009-06-26 09:30:00,0.8525,0.8529,0.85196,0.85218,4226299999.0
2009-06-26 09:45:00,0.85205,0.8522,0.85117,0.8517,5275500001.0
2009-06-26 10:00:00,0.85169,0.85215,0.8511,0.85195,6211699992.0
2009-06-26 10:15:00,0.8519,0.85255,0.85155,0.85215,7035100000.0
2009-06-26 10:30:00,0.85215,0.8531,0.85195,0.8529,6486800001.0
2009-06-26 10:45:00,0.8529,0.8531,0.85235,0.85235,4692599999.0
2009-06-26 11:00:00,0.85235,0.85285,0.8521,0.8522,5778899999.0
2009-06-26 11:15:00,0.8522,0.8529,0.85195,0.85235,4884699998.0
2009-06-26 11:30:00,0.85235,0.853,0.8516,0.85275,5868200000.0
2009-06-26 11:45:00,0.8528,0.85335,0.85275,0.85325,6530700000.0
2009-06-26 12:00:00,0.85325,0.854,0.8532,0.8536,5564300001.0
2009-06-26 12:15:00,0.85355,0.85435,0.8529,0.85405,5901600001.0
2009-06-26 12:30:00,0.85405,0.8544,0.8535,0.85415,3047800002.0
2009-06-26 12:45:00,0.8541,0.8553,0.8535,0.8552,5652200000.0
2009-06-26 13:00:00,0.8553,0.8553,0.8541,0.85525,4913199999.0
2009-06-26 13:15:00,0.85525,0.85525,0.8545,0.8546,3202130000.0
2009-06-26 13:30:00,0.85455,0.85485,0.8544,0.8546,3792800000.0
2009-06-26 13:45:00,0.8546,0.85525,0.8546,0.855,4332700001.0
2009-06-26 14:00:00,0.855,0.8552,0.85425,0.8543,3169600001.0
2009-06-26 14:15:00,0.8543,0.85465,0.85325,0.85325,4229300000.0
2009-06-26 14:30:00,0.85325,0.85395,0.85295,0.8539,4449100000.0
2009-06-26 14:45:00,0.8539,0.8547,0.8535,0.85385,6401099998.0
2009-06-26 15:00:00,0.8538,0.8542,0.8532,0.85385,2618700000.0
2009-06-26 15:15:00,0.85385,0.8539,0.8527,0.85315,4012099998.0
2009-06-26 15:30:00,0.85315,0.85345,0.85285,0.85325,5090300001.0
2009-06-26 15:45:00,0.85325,0.85365,0.85295,0.8536,5553099999.0
2009-06-26 16:00:00,0.8536,0.855,0.85325,0.8549,4979100001.0
2009-06-26 16:15:00,0.85485,0.85505,0.85435,0.85435,5798899999.0
2009-06-26 16:30:00,0.8543,0.85435,0.85295,0.85335,5207400003.0
2009-06-26 16:45:00,0.85335,0.8535,0.85175,0.8518,6236300002.0
2009-06-26 17:00:00,0.8518,0.85255,0.85165,0.85235,5206400006.0
2009-06-26 17:15:00,0.85235,0.8524,0.8516,0.852,6514100002.0
2009-06-26 17:30:00,0.852,0.85265,0.85175,0.8522,3884000001.0
2009-06-26 17:45:00,0.8522,0.8525,0.8517,0.85195,5567200000.0
2009-06-26 18:00:00,0.85195,0.85245,0.8517,0.8523,4860200000.0
2009-06-26 18:15:00,0.8523,0.8524,0.8519,0.85215,4887600002.0
2009-06-26 18:30:00,0.85215,0.8523,0.85175,0.8522,2193300000.0
2009-06-26 18:45:00,0.8522,0.85275,0.8519,0.85195,5065600001.0
2009-06-26 19:00:00,0.85195,0.85265,0.8519,0.85255,3417800000.0
2009-06-26 19:15:00,0.8526,0.85325,0.8518,0.8519,4880400000.0
2009-06-26 19:30:00,0.8519,0.85215,0.85115,0.85125,2836400001.0
2009-06-26 19:45:00,0.85125,0.85145,0.8509,0.8511,2896300000.0
2009-06-26 20:00:00,0.8511,0.8512,0.85095,0.85105,1818800000.0
2009-06-26 20:15:00,0.85105,0.8511,0.8505,0.85065,2734200000.0
2009-06-26 20:30:00,0.85065,0.85075,0.85045,0.85055,3549600002.0
2009-06-26 20:45:00,0.85055,0.85155,0.8505,0.8515,3293400001.0
2009-06-26 21:00:00,0.85155,0.8521,0.8513,0.8514,5431400004.0
2009-06-26 21:15:00,0.8514,0.85155,0.8509,0.8513,2586900000.0
2009-06-26 21:30:00,0.8513,0.85185,0.8512,0.8517,3091000000.0
2009-06-26 21:45:00,0.8517,0.85185,0.85105,0.8513,3580300000.0
2009-06-26 22:00:00,0.85125,0.8515,0.8506,0.8511,1736000000.0
2009-06-26 22:15:00,0.8511,0.8512,0.85045,0.8507,1258900000.0
2009-06-26 22:30:00,0.8507,0.85175,0.85065,0.8517,2298600010.0
2009-06-26 22:45:00,0.85165,0.85175,0.8503,0.85045,1585500001.0
2009-06-28 23:00:00,0.85187,0.85187,0.85055,0.8517,959200000.0
2009-06-28 23:15:00,0.85185,0.852,0.85115,0.8515,190600000.0
2009-06-28 23:30:00,0.8515,0.85235,0.8514,0.85188,188800000.0
2009-06-28 23:45:00,0.85205,0.8522,0.8517,0.85195,435600000.0
2009-06-29 00:00:00,0.852,0.85205,0.85171,0.8519,669000000.0
2009-06-29 00:15:00,0.8519,0.8522,0.85165,0.85192,1209200000.0
2009-06-29 00:30:00,0.85198,0.85205,0.85145,0.85175,801200000.0
2009-06-29 00:45:00,0.85175,0.85185,0.85124,0.8515,642800000.0
2009-06-29 01:00:00,0.8515,0.8516,0.85135,0.85155,1449600000.0
2009-06-29 01:15:00,0.85155,0.8517,0.85121,0.85145,256600000.0
2009-06-29 01:30:00,0.8515,0.8522,0.8513,0.8519,649900000.0
2009-06-29 01:45:00,0.8519,0.8521,0.8516,0.8519,953400000.0
2009-06-29 02:00:00,0.8518,0.8519,0.85145,0.85175,1005400000.0
2009-06-29 02:15:00,0.8518,0.8519,0.85135,0.85165,1730600000.0
2009-06-29 02:30:00,0.85175,0.8519,0.85095,0.85105,1743000000.0
2009-06-29 02:45:00,0.8511,0.8514,0.8509,0.8512,1714400000.0
2009-06-29 03:00:00,0.8512,0.8512,0.8505,0.85085,2338400000.0
2009-06-29 03:15:00,0.85085,0.85135,0.85075,0.85105,2673400000.0
2009-06-29 03:30:00,0.85105,0.85155,0.8509,0.85145,3001000000.0
2009-06-29 03:45:00,0.85145,0.8518,0.8514,0.85155,1594500000.0
2009-06-29 04:00:00,0.8516,0.8521,0.85155,0.85175,2773200000.0
2009-06-29 04:15:00,0.85175,0.852,0.8516,0.85165,1562600000.0
2009-06-29 04:30:00,0.85165,0.85175,0.8512,0.85135,556200000.0
2009-06-29 04:45:00,0.85135,0.8514,0.85085,0.8509,787400000.0
2009-06-29 05:00:00,0.85095,0.8512,0.8509,0.85105,1205500000.0
2009-06-29 05:15:00,0.85105,0.8514,0.85085,0.8513,900400000.0
2009-06-29 05:30:00,0.85135,0.85155,0.85125,0.8513,1073200000.0
2009-06-29 05:45:00,0.8513,0.8515,0.8512,0.85135,999800000.0
2009-06-29 06:00:00,0.85135,0.8515,0.85075,0.85095,1519800000.0
2009-06-29 06:15:00,0.85095,0.8512,0.85095,0.8512,484200000.0
2009-06-29 06:30:00,0.85125,0.85135,0.8508,0.85115,1890600000.0
2009-06-29 06:45:00,0.85115,0.8512,0.851,0.8511,722400000.0
2009-06-29 07:00:00,0.8511,0.8512,0.85079,0.85111,667200000.0
2009-06-29 07:15:00,0.8511,0.85125,0.85085,0.85095,2303800000.0
2009-06-29 07:30:00,0.85105,0.85115,0.8506,0.851,1909800000.0
2009-06-29 07:45:00,0.851,0.85105,0.8503,0.85045,3423200000.0
2009-06-29 08:00:00,0.8504,0.85095,0.8503,0.8508,3188300000.0
2009-06-29 08:15:00,0.8508,0.85125,0.85035,0.85055,4598099999.0
2009-06-29 08:30:00,0.8506,0.8513,0.85055,0.85105,4133600000.0
2009-06-29 08:45:00,0.85105,0.8515,0.85095,0.8514,3667600000.0
2009-06-29 09:00:00,0.8514,0.85145,0.8505,0.85055,3711100000.0
2009-06-29 09:15:00,0.85055,0.8506,0.84885,0.8489,3012900001.0
2009-06-29 09:30:00,0.8489,0.8489,0.84765,0.84815,4622400003.0
2009-06-29 09:45:00,0.84815,0.84845,0.8477,0.84845,2705199998.0
2009-06-29 10:00:00,0.8484,0.8491,0.8481,0.8486,4609800001.0
2009-06-29 10:15:00,0.84865,0.8488,0.8482,0.84855,4092099998.0
2009-06-29 10:30:00,0.84855,0.84975,0.84855,0.84945,4058600001.0
2009-06-29 10:45:00,0.84945,0.8497,0.8487,0.8491,2707199998.0
2009-06-29 11:00:00,0.8491,0.84945,0.84865,0.84935,3255000000.0
2009-06-29 11:15:00,0.8493,0.84955,0.84905,0.84945,4239400002.0
2009-06-29 11:30:00,0.84945,0.8496,0.84805,0.8484,9064899996.0
2009-06-29 11:45:00,0.8484,0.84875,0.8481,0.84835,6446399999.0
2009-06-29 12:00:00,0.8484,0.8489,0.8478,0.8487,6907000004.0
2009-06-29 12:15:00,0.8487,0.8491,0.8485,0.8487,4202099998.0
2009-06-29 12:30:00,0.8487,0.85,0.8483,0.84975,5900200006.0
2009-06-29 12:45:00,0.84975,0.85045,0.8489,0.84925,5059740002.0
2009-06-29 13:00:00,0.84915,0.84985,0.84895,0.8495,4592999999.0
2009-06-29 13:15:00,0.84955,0.84965,0.84875,0.84905,6220200006.0
2009-06-29 13:30:00,0.84905,0.8491,0.8485,0.8488,3847099999.0
2009-06-29 13:45:00,0.84885,0.8492,0.84865,0.8488,3453700000.0
2009-06-29 14:00:00,0.8488,0.84915,0.84855,0.84865,4774300003.0
2009-06-29 14:15:00,0.8486,0.84945,0.84855,0.84945,5271299995.0
2009-06-29 14:30:00,0.84945,0.84975,0.849,0.84935,5860699997.0
2009-06-29 14:45:00,0.8493,0.84995,0.84925,0.8495,5830600003.0
2009-06-29 15:00:00,0.8495,0.8503,0.8492,0.8497,6242199995.0
2009-06-29 15:15:00,0.8497,0.84995,0.84925,0.84945,6200899997.0
2009-06-29 15:30:00,0.84945,0.85045,0.8494,0.8501,6155599999.0
2009-06-29 15:45:00,0.8501,0.85075,0.85,0.85015,6627299999.0
2009-06-29 16:00:00,0.8502,0.85035,0.84965,0.8498,5256400003.0
2009-06-29 16:15:00,0.8498,0.85015,0.8495,0.8498,4815599999.0
2009-06-29 16:30:00,0.8498,0.8499,0.8494,0.8497,5109899998.0
2009-06-29 16:45:00,0.8497,0.8503,0.8493,0.8495,5417000001.0
2009-06-29 17:00:00,0.84945,0.8495,0.84905,0.8494,5216499999.0
2009-06-29 17:15:00,0.8494,0.85,0.8492,0.8496,5728599999.0
2009-06-29 17:30:00,0.84955,0.84995,0.8494,0.8497,6176800004.0
2009-06-29 17:45:00,0.8497,0.8504,0.84945,0.85035,3406000000.0
2009-06-29 18:00:00,0.85035,0.8505,0.8495,0.8496,4066200001.0
2009-06-29 18:15:00,0.8496,0.84975,0.8493,0.84965,4255099996.0
2009-06-29 18:30:00,0.84965,0.85085,0.84965,0.85085,3895200001.0
2009-06-29 18:45:00,0.85085,0.85105,0.8503,0.8504,2589200000.0
2009-06-29 19:00:00,0.8504,0.8507,0.85025,0.8506,4328489999.0
2009-06-29 19:15:00,0.8506,0.851,0.85055,0.8507,3785800000.0
2009-06-29 19:30:00,0.8507,0.85085,0.85035,0.8504,2908600000.0
2009-06-29 19:45:00,0.85035,0.851,0.85035,0.8506,3986000001.0
2009-06-29 20:00:00,0.8506,0.85065,0.8501,0.8503,3358499996.0
2009-06-29 20:15:00,0.85025,0.8504,0.85005,0.85025,2516399996.0
2009-06-29 20:30:00,0.85025,0.8506,0.85025,0.85025,2808900002.0
2009-06-29 20:45:00,0.85025,0.8503,0.8498,0.84985,2870000001.0
2009-06-29 21:00:00,0.84985,0.8502,0.8497,0.8499,3008899994.0
2009-06-29 21:15:00,0.84985,0.8503,0.84975,0.8501,2004400000.0
2009-06-29 21:30:00,0.8501,0.85025,0.84975,0.85005,3627400005.0
2009-06-29 21:45:00,0.85005,0.8502,0.84975,0.8499,2469500003.0
2009-06-29 22:00:00,0.84985,0.84995,0.8497,0.84995,998200000.0
2009-06-29 22:15:00,0.84995,0.8501,0.8499,0.85,1309399998.0
2009-06-29 22:30:00,0.85,0.8502,0.84995,0.85015,938400000.0
2009-06-29 22:45:00,0.85015,0.85025,0.85,0.85005,620400000.0
2009-06-29 23:00:00,0.8499,0.8505,0.84965,0.8502,830500007.0
2009-06-29 23:15:00,0.85025,0.8504,0.85005,0.85005,287600000.0
2009-06-29 23:30:00,0.85005,0.85035,0.84995,0.85007,388800002.0
2009-06-29 23:45:00,0.85025,0.8504,0.84963,0.84995,394800000.0
2009-06-30 00:00:00,0.8499,0.85015,0.8498,0.85005,611200000.0
2009-06-30 00:15:00,0.85005,0.85045,0.84995,0.85035,657400000.0
2009-06-30 00:30:00,0.8503,0.85035,0.84985,0.85,772400000.0
2009-06-30 00:45:00,0.85,0.85027,0.8497,0.8497,740200000.0
2009-06-30 01:00:00,0.8497,0.85,0.84965,0.8498,2279200001.0
2009-06-30 01:15:00,0.8498,0.85045,0.84965,0.85025,3335599999.0
2009-06-30 01:30:00,0.8502,0.85065,0.84985,0.85045,3827800004.0
2009-06-30 01:45:00,0.8505,0.851,0.85045,0.85065,1820599999.0
2009-06-30 02:00:00,0.85065,0.85065,0.84975,0.8499,4506600000.0
2009-06-30 02:15:00,0.84985,0.8504,0.84975,0.85015,3997400000.0
2009-06-30 02:30:00,0.85015,0.8505,0.85005,0.8501,3182599999.0
2009-06-30 02:45:00,0.85005,0.85025,0.84965,0.84985,3749600000.0
2009-06-30 03:00:00,0.8498,0.85,0.84935,0.8495,4448600002.0
2009-06-30 03:15:00,0.8495,0.84975,0.8494,0.8497,2367800000.0
2009-06-30 03:30:00,0.8497,0.84985,0.84932,0.8495,1992100000.0
2009-06-30 03:45:00,0.8495,0.8497,0.84935,0.8495,1065399998.0
2009-06-30 04:00:00,0.84945,0.84955,0.84934,0.8494,1401399991.0
2009-06-30 04:15:00,0.8494,0.8495,0.84905,0.84918,668500002.0
2009-06-30 04:30:00,0.8494,0.84945,0.8484,0.84855,1230600000.0
2009-06-30 04:45:00,0.84855,0.8488,0.84795,0.8481,5041800018.0
2009-06-30 05:00:00,0.84815,0.84845,0.848,0.8481,2755500000.0
2009-06-30 05:15:00,0.8481,0.8484,0.84805,0.8481,2929000001.0
2009-06-30 05:30:00,0.84815,0.8484,0.848,0.84825,2607899995.0
2009-06-30 05:45:00,0.84825,0.8483,0.84795,0.8481,2196500000.0
2009-06-30 06:00:00,0.8481,0.84825,0.848,0.84805,1665200000.0
2009-06-30 06:15:00,0.84805,0.8487,0.84765,0.8484,2630299999.0
2009-06-30 06:30:00,0.8484,0.8484,0.8481,0.8481,2201200001.0
2009-06-30 06:45:00,0.84805,0.84875,0.8478,0.84825,2531600001.0
2009-06-30 07:00:00,0.8483,0.8489,0.8482,0.84885,1307500000.0
2009-06-30 07:15:00,0.8488,0.8491,0.8487,0.84875,1253300000.0
2009-06-30 07:30:00,0.8487,0.8487,0.84835,0.8484,1783400000.0
2009-06-30 07:45:00,0.84845,0.8486,0.8476,0.84765,2256400005.0
2009-06-30 08:00:00,0.8476,0.8476,0.8448,0.84555,5932279999.0
2009-06-30 08:15:00,0.84555,0.8456,0.8448,0.84525,6469980014.0
2009-06-30 08:30:00,0.84525,0.8458,0.8449,0.84565,5132600003.0
2009-06-30 08:45:00,0.84575,0.8459,0.84515,0.84515,6179400000.0
2009-06-30 09:00:00,0.8451,0.84515,0.8436,0.8439,6548500007.0
2009-06-30 09:15:00,0.8439,0.8449,0.84385,0.8446,6087100010.0
2009-06-30 09:30:00,0.8446,0.84565,0.84445,0.8453,3067500006.0
2009-06-30 09:45:00,0.8454,0.84565,0.8449,0.8456,4118099996.0
2009-06-30 10:00:00,0.8456,0.8464,0.845,0.8464,5355499991.0
2009-06-30 10:15:00,0.84635,0.8474,0.84615,0.8468,4945800000.0
2009-06-30 10:30:00,0.8468,0.8485,0.8468,0.8478,6208999999.0
2009-06-30 10:45:00,0.8478,0.84855,0.847,0.84745,7536400013.0
2009-06-30 11:00:00,0.84745,0.84825,0.8473,0.84825,4965100004.0
2009-06-30 11:15:00,0.84825,0.8494,0.8482,0.84925,5398099995.0
2009-06-30 11:30:00,0.84925,0.85005,0.84915,0.8499,4986100020.0
2009-06-30 11:45:00,0.8499,0.8508,0.84975,0.8507,4345600001.0
2009-06-30 12:00:00,0.8507,0.85135,0.8506,0.8511,4670400001.0
2009-06-30 12:15:00,0.8511,0.8525,0.851,0.8516,4973899998.0
2009-06-30 12:30:00,0.8516,0.8518,0.85035,0.8505,4846399999.0
2009-06-30 12:45:00,0.8505,0.8528,0.8504,0.8528,4756399998.0
2009-06-30 13:00:00,0.8528,0.85285,0.8517,0.8521,3041700001.0
2009-06-30 13:15:00,0.8521,0.8521,0.85045,0.851,4402200000.0
2009-06-30 13:30:00,0.851,0.8518,0.851,0.8516,3232500001.0
2009-06-30 13:45:00,0.8516,0.8518,0.85015,0.8512,3072900001.0
2009-06-30 14:00:00,0.8512,0.85235,0.8512,0.85205,3401099997.0
2009-06-30 14:15:00,0.85205,0.85235,0.85155,0.8519,3551180002.0
2009-06-30 14:30:00,0.8519,0.8523,0.8508,0.852,3681400000.0
2009-06-30 14:45:00,0.852,0.85255,0.8513,0.85185,3850330001.0
2009-06-30 15:00:00,0.8519,0.85285,0.8514,0.85145,6185350001.0
2009-06-30 15:15:00,0.8514,0.8516,0.85115,0.8514,5894100004.0
2009-06-30 15:30:00,0.8514,0.85205,0.8514,0.85185,3839000000.0
2009-06-30 15:45:00,0.8518,0.8519,0.85145,0.8516,4387830003.0
2009-06-30 16:00:00,0.85155,0.8532,0.8512,0.8529,9138200008.0
2009-06-30 16:15:00,0.8529,0.8534,0.852,0.852,6597760001.0
2009-06-30 16:30:00,0.85195,0.853,0.8519,0.8525,7335910003.0
2009-06-30 16:45:00,0.85245,0.85265,0.8516,0.8517,6894110002.0
2009-06-30 17:00:00,0.8518,0.85235,0.85105,0.85215,8387100013.0
2009-06-30 17:15:00,0.8522,0.853,0.8515,0.8518,8899999999.0
2009-06-30 17:30:00,0.8518,0.8519,0.8505,0.85055,8498299990.0
2009-06-30 17:45:00,0.85055,0.85225,0.85055,0.85215,6234310000.0
2009-06-30 18:00:00,0.85215,0.8536,0.8521,0.8529,5371899993.0
2009-06-30 18:15:00,0.8529,0.853,0.85235,0.85235,3565200003.0
2009-06-30 18:30:00,0.85235,0.8529,0.8523,0.8525,3521000000.0
2009-06-30 18:45:00,0.8525,0.85345,0.85235,0.8533,2152999999.0
2009-06-30 19:00:00,0.8533,0.8533,0.8526,0.8527,3097800000.0
2009-06-30 19:15:00,0.85275,0.85305,0.8525,0.8528,2592800001.0
2009-06-30 19:30:00,0.8528,0.853,0.8525,0.85275,1649800000.0
2009-06-30 19:45:00,0.85275,0.8529,0.8525,0.8528,1991600000.0
2009-06-30 20:00:00,0.8529,0.85295,0.85255,0.8529,1696600000.0
2009-06-30 20:15:00,0.8529,0.8531,0.8528,0.8529,2041599998.0
2009-06-30 20:30:00,0.8529,0.853,0.8527,0.85295,2461200001.0
2009-06-30 20:45:00,0.85295,0.85295,0.85255,0.85285,3016799998.0
2009-06-30 21:00:00,0.85295,0.85295,0.85255,0.8527,1766900000.0
2009-06-30 21:15:00,0.8527,0.853,0.8525,0.8527,1776200000.0
2009-06-30 21:30:00,0.85275,0.85285,0.85245,0.8526,2871400001.0
2009-06-30 21:45:00,0.8526,0.85275,0.8525,0.85265,2897800002.0
2009-06-30 22:00:00,0.85265,0.8527,0.85215,0.85235,2638700005.0
2009-06-30 22:15:00,0.8524,0.85345,0.8523,0.8529,2728599998.0
2009-06-30 22:30:00,0.8529,0.853,0.8525,0.85255,1489200000.0
2009-06-30 22:45:00,0.85255,0.85265,0.85217,0.85245,1240600001.0
2009-06-30 23:00:00,0.8524,0.8527,0.85195,0.85255,905300001.0
2009-06-30 23:15:00,0.8526,0.8526,0.8518,0.85205,433400000.0
2009-06-30 23:30:00,0.8521,0.85255,0.85175,0.85215,456700000.0
2009-06-30 23:45:00,0.8522,0.8524,0.85201,0.8523,276800000.0
2009-07-01 00:00:00,0.8523,0.85255,0.85199,0.8525,914100000.0
2009-07-01 00:15:00,0.85255,0.8527,0.8524,0.85265,572000000.0
2009-07-01 00:30:00,0.85265,0.85265,0.85235,0.8524,451200000.0
2009-07-01 00:45:00,0.8524,0.8525,0.85225,0.85245,490000000.0
2009-07-01 01:00:00,0.85245,0.8526,0.8523,0.8526,951800000.0
2009-07-01 01:15:00,0.8526,0.85265,0.85225,0.85245,1046400001.0
2009-07-01 01:30:00,0.8524,0.8524,0.85195,0.8523,1053799996.0
2009-07-01 01:45:00,0.8523,0.85255,0.852,0.85205,1414800000.0
2009-07-01 02:00:00,0.85205,0.8525,0.85195,0.85215,1601100001.0
2009-07-01 02:15:00,0.8521,0.8524,0.8521,0.8522,1103500000.0
2009-07-01 02:30:00,0.85215,0.8523,0.85197,0.8521,1176600000.0
2009-07-01 02:45:00,0.8521,0.85475,0.85205,0.8538,1630200000.0
2009-07-01 03:00:00,0.8538,0.8539,0.85305,0.85325,3490700000.0
2009-07-01 03:15:00,0.85325,0.8535,0.8529,0.85295,1840200000.0
2009-07-01 03:30:00,0.85295,0.85335,0.8527,0.85285,3684699994.0
2009-07-01 03:45:00,0.85285,0.85305,0.85255,0.8527,1899100000.0
2009-07-01 04:00:00,0.8528,0.8532,0.8527,0.85315,1591000000.0
2009-07-01 04:15:00,0.8532,0.8534,0.8531,0.8533,1438000000.0
2009-07-01 04:30:00,0.8533,0.85345,0.85315,0.8534,1489400000.0
2009-07-01 04:45:00,0.8534,0.8536,0.85312,0.8533,972400000.0
2009-07-01 05:00:00,0.8533,0.8535,0.8533,0.8535,1436800000.0
2009-07-01 05:15:00,0.8535,0.8535,0.85328,0.85345,949200001.0
2009-07-01 05:30:00,0.85345,0.8535,0.853,0.85315,3607400001.0
2009-07-01 05:45:00,0.85315,0.8532,0.85295,0.853,2589800000.0
2009-07-01 06:00:00,0.853,0.85325,0.85265,0.8528,2520600000.0
2009-07-01 06:15:00,0.8528,0.8532,0.8527,0.8531,1450000000.0
2009-07-01 06:30:00,0.8531,0.8537,0.85305,0.8535,2040400001.0
2009-07-01 06:45:00,0.8535,0.8541,0.85345,0.85395,1829600000.0
2009-07-01 07:00:00,0.85395,0.85455,0.85395,0.8544,2525200000.0
2009-07-01 07:15:00,0.8545,0.8555,0.8545,0.85535,4277900002.0
2009-07-01 07:30:00,0.8554,0.8554,0.8549,0.85505,2745200000.0
2009-07-01 07:45:00,0.85505,0.85565,0.855,0.85555,2867299999.0
2009-07-01 08:00:00,0.85555,0.8557,0.8546,0.8549,4524599997.0
2009-07-01 08:15:00,0.8549,0.85535,0.85475,0.855,2482599999.0
2009-07-01 08:30:00,0.855,0.8552,0.85455,0.85455,3362199998.0
2009-07-01 08:45:00,0.85455,0.8558,0.85455,0.8557,5942099997.0
2009-07-01 09:00:00,0.8557,0.8565,0.8553,0.8563,6214800014.0
2009-07-01 09:15:00,0.8563,0.85635,0.8554,0.8556,5248300003.0
2009-07-01 09:30:00,0.8556,0.8561,0.8546,0.85475,6104600002.0
2009-07-01 09:45:00,0.85465,0.85595,0.85445,0.85595,3072400000.0
2009-07-01 10:00:00,0.85595,0.85635,0.8554,0.85555,6692599999.0
2009-07-01 10:15:00,0.85555,0.8572,0.85545,0.85695,6268099999.0
2009-07-01 10:30:00,0.8569,0.85745,0.85635,0.8564,8058800004.0
2009-07-01 10:45:00,0.8564,0.8566,0.85595,0.85615,7911200019.0
2009-07-01 11:00:00,0.85615,0.8563,0.8559,0.85615,4365799996.0
2009-07-01 11:15:00,0.85615,0.85635,0.8558,0.8562,4639600005.0
2009-07-01 11:30:00,0.8562,0.8564,0.85565,0.8559,5232400003.0
2009-07-01 11:45:00,0.8559,0.8562,0.85575,0.85605,5326900000.0
2009-07-01 12:00:00,0.8561,0.8563,0.85575,0.85575,6156799999.0
2009-07-01 12:15:00,0.85575,0.85585,0.8554,0.85565,5062999999.0
2009-07-01 12:30:00,0.85565,0.85585,0.8552,0.8553,4653399997.0
2009-07-01 12:45:00,0.8553,0.85565,0.85515,0.8553,3347600001.0
2009-07-01 13:00:00,0.8554,0.85555,0.8549,0.8552,6752799999.0
2009-07-01 13:15:00,0.8552,0.8554,0.85505,0.8551,5182400000.0
2009-07-01 13:30:00,0.85515,0.8553,0.85495,0.85505,5265200003.0
2009-07-01 13:45:00,0.85505,0.85555,0.85505,0.85535,5143600001.0
2009-07-01 14:00:00,0.85535,0.85625,0.85535,0.85625,6980800001.0
2009-07-01 14:15:00,0.8562,0.8564,0.85575,0.8564,8619300002.0
2009-07-01 14:30:00,0.8564,0.8564,0.85565,0.8559,7779500002.0
2009-07-01 14:45:00,0.85585,0.8573,0.8554,0.8573,6653499998.0
2009-07-01 15:00:00,0.8572,0.85725,0.8566,0.857,6825799998.0
2009-07-01 15:15:00,0.857,0.8571,0.856,0.85645,6662400001.0
2009-07-01 15:30:00,0.85645,0.85675,0.8563,0.85665,6505199996.0
2009-07-01 15:45:00,0.85665,0.8568,0.8557,0.8557,5113300001.0
2009-07-01 16:00:00,0.8557,0.85635,0.85555,0.85605,6001100001.0
2009-07-01 16:15:00,0.85615,0.8565,0.8555,0.8556,7277700000.0
2009-07-01 16:30:00,0.8556,0.856,0.8554,0.8558,5283500001.0
2009-07-01 16:45:00,0.8558,0.85765,0.8558,0.85735,6184000000.0
2009-07-01 17:00:00,0.85735,0.8574,0.8565,0.8569,5919200002.0
2009-07-01 17:15:00,0.8569,0.8575,0.8567,0.85685,6000199997.0
2009-07-01 17:30:00,0.8568,0.8571,0.8563,0.85655,6262399991.0
2009-07-01 17:45:00,0.85655,0.8584,0.8564,0.8584,4689700003.0
2009-07-01 18:00:00,0.85845,0.8594,0.85825,0.8594,5785200002.0
2009-07-01 18:15:00,0.8593,0.8595,0.85855,0.85875,3774700000.0
2009-07-01 18:30:00,0.85875,0.85945,0.85865,0.85905,2304600000.0
2009-07-01 18:45:00,0.859,0.85915,0.85805,0.85805,2971100000.0
2009-07-01 19:00:00,0.8581,0.85855,0.85805,0.8582,966000001.0
2009-07-01 19:15:00,0.8582,0.8585,0.85795,0.8581,1577500000.0
2009-07-01 19:30:00,0.85805,0.8585,0.8579,0.8582,4755200006.0
2009-07-01 19:45:00,0.85815,0.8584,0.85805,0.8583,3297400001.0
2009-07-01 20:00:00,0.8583,0.85865,0.8581,0.85845,2638999997.0
2009-07-01 20:15:00,0.8584,0.85855,0.85785,0.85835,1984500002.0
2009-07-01 20:30:00,0.85835,0.8589,0.85835,0.8588,1577800009.0
2009-07-01 20:45:00,0.8588,0.85905,0.8586,0.8587,1476200000.0
2009-07-01 21:00:00,0.85865,0.85945,0.8586,0.8592,2995599998.0
2009-07-01 21:15:00,0.8592,0.85925,0.85895,0.85915,2368799993.0
2009-07-01 21:30:00,0.85915,0.8594,0.8587,0.8588,2740900002.0
2009-07-01 21:45:00,0.8588,0.8589,0.8585,0.8586,1909600002.0
2009-07-01 22:00:00,0.85865,0.85895,0.8584,0.85845,1352900001.0
2009-07-01 22:15:00,0.85845,0.85875,0.85845,0.8585,789800000.0
2009-07-01 22:30:00,0.8585,0.85855,0.8581,0.85825,1580599997.0
2009-07-01 22:45:00,0.85825,0.85835,0.85775,0.85805,1316400001.0
2009-07-01 23:00:00,0.858,0.85865,0.8579,0.8584,360600000.0
2009-07-01 23:15:00,0.8584,0.85875,0.85835,0.85865,329000000.0
2009-07-01 23:30:00,0.85865,0.85895,0.85825,0.85825,503799999.0
2009-07-01 23:45:00,0.85835,0.8587,0.85824,0.85833,642399998.0
2009-07-02 00:00:00,0.85815,0.8586,0.85803,0.8584,635200000.0
2009-07-02 00:15:00,0.8584,0.85855,0.858,0.85825,1871200001.0
2009-07-02 00:30:00,0.8582,0.8583,0.8579,0.85795,1333000000.0
2009-07-02 00:45:00,0.85795,0.8583,0.8578,0.858,1091200000.0
2009-07-02 01:00:00,0.858,0.8583,0.85765,0.858,1853800000.0
2009-07-02 01:15:00,0.858,0.85815,0.8578,0.85795,860400000.0
2009-07-02 01:30:00,0.858,0.858,0.85765,0.8577,1220000000.0
2009-07-02 01:45:00,0.8577,0.8578,0.85735,0.8574,833800000.0
2009-07-02 02:00:00,0.85735,0.8575,0.8572,0.8573,1001000000.0
2009-07-02 02:15:00,0.85725,0.85765,0.85725,0.85745,2345400002.0
2009-07-02 02:30:00,0.85745,0.8576,0.8572,0.85745,1892400000.0
2009-07-02 02:45:00,0.8574,0.85775,0.8572,0.8575,2620000000.0
2009-07-02 03:00:00,0.8575,0.8575,0.8569,0.8571,1914600000.0
2009-07-02 03:15:00,0.8571,0.8571,0.85688,0.857,1011400000.0
2009-07-02 03:30:00,0.857,0.85745,0.857,0.85705,1222800000.0
2009-07-02 03:45:00,0.85705,0.85725,0.8569,0.857,1957000000.0
2009-07-02 04:00:00,0.857,0.85725,0.8569,0.85695,971800000.0
2009-07-02 04:15:00,0.8569,0.857,0.8565,0.85665,2557099999.0
2009-07-02 04:30:00,0.85665,0.85735,0.85655,0.8572,3833200001.0
2009-07-02 04:45:00,0.8572,0.8575,0.85715,0.8574,1110800000.0
2009-07-02 05:00:00,0.8574,0.8575,0.85715,0.8573,1155540001.0
2009-07-02 05:15:00,0.85735,0.8574,0.8568,0.85705,2567000003.0
2009-07-02 05:30:00,0.85705,0.85735,0.85685,0.85705,1458600000.0
2009-07-02 05:45:00,0.8571,0.8574,0.857,0.8571,1398200000.0
2009-07-02 06:00:00,0.8571,0.85745,0.85685,0.8573,1851200000.0
2009-07-02 06:15:00,0.8573,0.8575,0.85725,0.85735,1968000000.0
2009-07-02 06:30:00,0.8574,0.8576,0.85715,0.8575,1649200000.0
2009-07-02 06:45:00,0.8575,0.85755,0.8572,0.85735,2014400000.0
2009-07-02 07:00:00,0.85735,0.8576,0.85715,0.85745,1647200000.0
2009-07-02 07:15:00,0.8575,0.85755,0.8573,0.85755,998800001.0
2009-07-02 07:30:00,0.85755,0.85785,0.85675,0.8573,1230800000.0
2009-07-02 07:45:00,0.8573,0.85875,0.857,0.8586,2529600000.0
2009-07-02 08:00:00,0.85865,0.85965,0.85815,0.859,5304200005.0
2009-07-02 08:15:00,0.85905,0.86005,0.85825,0.85865,4497499989.0
2009-07-02 08:30:00,0.85865,0.85925,0.85785,0.8591,3019700000.0
2009-07-02 08:45:00,0.8591,0.86055,0.85835,0.8585,3123400002.0
2009-07-02 09:00:00,0.85845,0.86015,0.8584,0.8596,6461299999.0
2009-07-02 09:15:00,0.85965,0.8604,0.85925,0.8595,7394799994.0
2009-07-02 09:30:00,0.8595,0.86185,0.8595,0.8618,6563099999.0
2009-07-02 09:45:00,0.86175,0.8627,0.86115,0.8624,6395099993.0
2009-07-02 10:00:00,0.8624,0.86285,0.86165,0.86255,4187710001.0
2009-07-02 10:15:00,0.86255,0.8629,0.86185,0.86195,5169600001.0
2009-07-02 10:30:00,0.8619,0.86265,0.86145,0.86175,6721400012.0
2009-07-02 10:45:00,0.86175,0.8624,0.86135,0.86175,4821200003.0
2009-07-02 11:00:00,0.8617,0.8619,0.8612,0.8617,5007600003.0
2009-07-02 11:15:00,0.8617,0.86215,0.8611,0.86155,4750100000.0
2009-07-02 11:30:00,0.86155,0.8618,0.86115,0.8614,4880800000.0
2009-07-02 11:45:00,0.8614,0.8614,0.86,0.86005,3098100001.0
2009-07-02 12:00:00,0.86005,0.86045,0.86,0.86025,3811300002.0
2009-07-02 12:15:00,0.86025,0.8605,0.8595,0.86005,4174300000.0
2009-07-02 12:30:00,0.8601,0.86065,0.8598,0.8599,4081600001.0
2009-07-02 12:45:00,0.8599,0.86,0.8593,0.8594,3412899997.0
2009-07-02 13:00:00,0.8594,0.85945,0.85725,0.85765,3407200001.0
2009-07-02 13:15:00,0.85765,0.8581,0.8575,0.85805,3609400001.0
2009-07-02 13:30:00,0.85805,0.8584,0.8575,0.8576,2511000001.0
2009-07-02 13:45:00,0.8576,0.85805,0.85745,0.85795,2922000001.0
2009-07-02 14:00:00,0.858,0.858,0.8573,0.8573,2755499999.0
2009-07-02 14:15:00,0.8573,0.85775,0.85485,0.8553,4399800005.0
2009-07-02 14:30:00,0.8552,0.8574,0.8549,0.85735,8634200000.0
2009-07-02 14:45:00,0.8573,0.85835,0.85665,0.85675,7676999999.0
2009-07-02 15:00:00,0.85675,0.85835,0.85655,0.85745,5067500003.0
2009-07-02 15:15:00,0.8575,0.85825,0.85745,0.8578,4418799999.0
2009-07-02 15:30:00,0.8578,0.8582,0.85685,0.85715,7500800006.0
2009-07-02 15:45:00,0.85715,0.85835,0.8571,0.85795,7989200009.0
2009-07-02 16:00:00,0.85795,0.8581,0.85745,0.8578,6637900001.0
2009-07-02 16:15:00,0.85775,0.85785,0.85705,0.85715,5517700000.0
2009-07-02 16:30:00,0.85715,0.8574,0.8566,0.857,5430900000.0
2009-07-02 16:45:00,0.85705,0.8573,0.85615,0.85635,5166900001.0
2009-07-02 17:00:00,0.8563,0.8568,0.8563,0.85635,3475699996.0
2009-07-02 17:15:00,0.85635,0.8564,0.8548,0.8554,5053700005.0
2009-07-02 17:30:00,0.8555,0.8555,0.85435,0.8546,4709500000.0
2009-07-02 17:45:00,0.8546,0.8549,0.85365,0.8548,3649199999.0
2009-07-02 18:00:00,0.8548,0.855,0.8538,0.8541,3765299999.0
2009-07-02 18:15:00,0.8541,0.8547,0.8539,0.8547,2464199999.0
2009-07-02 18:30:00,0.85475,0.85485,0.8541,0.8542,3064699998.0
2009-07-02 18:45:00,0.8542,0.8546,0.8538,0.85425,3265100000.0
2009-07-02 19:00:00,0.85425,0.85445,0.85355,0.85355,2366199998.0
2009-07-02 19:15:00,0.8536,0.85365,0.85315,0.8535,1733400000.0
2009-07-02 19:30:00,0.85345,0.8548,0.85335,0.8546,1968699999.0
2009-07-02 19:45:00,0.8546,0.8555,0.8546,0.8551,2030600000.0
2009-07-02 20:00:00,0.8551,0.85515,0.85425,0.85445,1366200000.0
2009-07-02 20:15:00,0.85445,0.8546,0.85425,0.8543,1675800013.0
2009-07-02 20:30:00,0.8543,0.8546,0.85385,0.85435,1580000000.0
2009-07-02 20:45:00,0.85435,0.85445,0.854,0.8541,1182600000.0
2009-07-02 21:00:00,0.8541,0.85445,0.8541,0.8544,630000000.0
2009-07-02 21:15:00,0.85435,0.85465,0.85385,0.8541,1700499999.0
2009-07-02 21:30:00,0.8541,0.85435,0.85385,0.85405,2294599989.0
2009-07-02 21:45:00,0.85405,0.8541,0.85355,0.8538,2302100006.0
2009-07-02 22:00:00,0.8538,0.8539,0.85345,0.85385,1598000002.0
2009-07-02 22:15:00,0.8539,0.8541,0.8538,0.85385,2621199997.0
2009-07-02 22:30:00,0.8539,0.8541,0.8538,0.85395,2618699996.0
2009-07-02 22:45:00,0.85405,0.8541,0.8538,0.85395,2017100001.0
2009-07-02 23:00:00,0.85395,0.85435,0.8539,0.85425,196000000.0
2009-07-02 23:15:00,0.8543,0.8543,0.85135,0.85235,1164400000.0
2009-07-02 23:30:00,0.8524,0.85375,0.8522,0.85285,1110500000.0
2009-07-02 23:45:00,0.8528,0.8537,0.8522,0.85365,637800001.0
2009-07-03 00:00:00,0.8538,0.8538,0.85255,0.8535,1548200000.0
2009-07-03 00:15:00,0.8535,0.8539,0.85325,0.8533,1174200000.0
2009-07-03 00:30:00,0.8533,0.8541,0.85321,0.85395,609400000.0
2009-07-03 00:45:00,0.8539,0.854,0.85344,0.85385,1453800002.0
2009-07-03 01:00:00,0.85375,0.85445,0.8537,0.85425,1803800000.0
2009-07-03 01:15:00,0.8543,0.85435,0.85395,0.85435,1950200000.0
2009-07-03 01:30:00,0.85435,0.85435,0.85365,0.85385,630300000.0
2009-07-03 01:45:00,0.85385,0.85405,0.8536,0.85395,582800000.0
2009-07-03 02:00:00,0.85395,0.8541,0.85345,0.85365,1368000000.0
2009-07-03 02:15:00,0.8537,0.85385,0.8534,0.8537,1079000000.0
2009-07-03 02:30:00,0.85365,0.8537,0.8525,0.8525,2670800002.0
2009-07-03 02:45:00,0.8526,0.853,0.8525,0.8529,1245800000.0
2009-07-03 03:00:00,0.8529,0.8534,0.8528,0.8534,1192100000.0
2009-07-03 03:15:00,0.85335,0.8539,0.8533,0.8537,963000000.0
2009-07-03 03:30:00,0.8537,0.8539,0.85335,0.8535,1672600000.0
2009-07-03 03:45:00,0.85345,0.85395,0.8534,0.85365,2690400000.0
2009-07-03 04:00:00,0.85365,0.85405,0.85355,0.85395,2584400000.0
2009-07-03 04:15:00,0.85395,0.8541,0.8537,0.85385,2202400000.0
2009-07-03 04:30:00,0.85385,0.85405,0.85385,0.85395,813600000.0
2009-07-03 04:45:00,0.85395,0.8542,0.8538,0.8539,763300000.0
2009-07-03 05:00:00,0.85385,0.8541,0.8536,0.85365,788600000.0
2009-07-03 05:15:00,0.85365,0.8541,0.85355,0.854,810800000.0
2009-07-03 05:30:00,0.854,0.8543,0.85385,0.8541,1773800000.0
2009-07-03 05:45:00,0.8541,0.8542,0.8539,0.85395,1200670000.0
2009-07-03 06:00:00,0.85395,0.8541,0.85385,0.85405,1711860000.0
2009-07-03 06:15:00,0.85405,0.8543,0.8538,0.85415,844140000.0
2009-07-03 06:30:00,0.85415,0.85425,0.8539,0.854,1153400000.0
2009-07-03 06:45:00,0.854,0.8541,0.85395,0.8541,464000000.0
2009-07-03 07:00:00,0.85405,0.8542,0.85379,0.854,930600001.0
2009-07-03 07:15:00,0.854,0.854,0.85375,0.85385,1276199998.0
2009-07-03 07:30:00,0.85385,0.854,0.85365,0.8537,1944599997.0
2009-07-03 07:45:00,0.8537,0.85415,0.8536,0.8539,1982200000.0
2009-07-03 08:00:00,0.854,0.85465,0.8533,0.85385,3080199999.0
2009-07-03 08:15:00,0.85385,0.854,0.85285,0.85315,2112800000.0
2009-07-03 08:30:00,0.85315,0.85385,0.85315,0.8538,3022299999.0
2009-07-03 08:45:00,0.8539,0.8541,0.8534,0.8541,3162700003.0
2009-07-03 09:00:00,0.8541,0.8545,0.85395,0.8542,3319600000.0
2009-07-03 09:15:00,0.85425,0.85425,0.8538,0.85385,3487100001.0
2009-07-03 09:30:00,0.85385,0.855,0.8537,0.85495,4081300001.0
2009-07-03 09:45:00,0.85505,0.8565,0.85495,0.85625,5465799998.0
2009-07-03 10:00:00,0.85625,0.85715,0.8557,0.8558,3611800000.0
2009-07-03 10:15:00,0.85585,0.8562,0.85525,0.856,3668700002.0
2009-07-03 10:30:00,0.8559,0.85625,0.8552,0.85545,4870400002.0
2009-07-03 10:45:00,0.85545,0.85605,0.85525,0.85545,6322800005.0
2009-07-03 11:00:00,0.85545,0.8559,0.8553,0.8559,4360899999.0
2009-07-03 11:15:00,0.8559,0.8561,0.8556,0.85565,3779500003.0
2009-07-03 11:30:00,0.8556,0.85615,0.8554,0.85615,2575100002.0
2009-07-03 11:45:00,0.85615,0.85645,0.85605,0.85615,2349999999.0
2009-07-03 12:00:00,0.85615,0.857,0.8561,0.8566,3889000001.0
2009-07-03 12:15:00,0.85665,0.8568,0.85635,0.85665,4436700003.0
2009-07-03 12:30:00,0.85665,0.8577,0.8565,0.8577,5554200002.0
2009-07-03 12:45:00,0.8577,0.8579,0.8574,0.8576,3236799999.0
2009-07-03 13:00:00,0.85755,0.8584,0.85745,0.8582,2788200000.0
2009-07-03 13:15:00,0.8582,0.85835,0.8576,0.8581,2132699998.0
2009-07-03 13:30:00,0.8581,0.8582,0.857,0.85715,4631899999.0
2009-07-03 13:45:00,0.8572,0.85745,0.8571,0.8571,1588600000.0
2009-07-03 14:00:00,0.8571,0.8572,0.85605,0.8561,1577500002.0
2009-07-03 14:15:00,0.85605,0.8567,0.85605,0.85635,1427400001.0
2009-07-03 14:30:00,0.8564,0.8568,0.8563,0.8567,2725299914.0
2009-07-03 14:45:00,0.8567,0.8573,0.85632,0.8568,2015000001.0
2009-07-03 15:00:00,0.8568,0.85715,0.8568,0.85705,1110000002.0
2009-07-03 15:15:00,0.85705,0.85755,0.85635,0.85745,3020099998.0
2009-07-03 15:30:00,0.85745,0.85765,0.8569,0.85735,2637199999.0
2009-07-03 15:45:00,0.85735,0.8578,0.85725,0.8576,2222400001.0
2009-07-03 16:00:00,0.8576,0.85795,0.8567,0.85695,3786200002.0
2009-07-03 16:15:00,0.857,0.8571,0.8563,0.8568,3069900001.0
2009-07-03 16:30:00,0.8568,0.8572,0.8567,0.8571,1575400003.0
2009-07-03 16:45:00,0.8571,0.8573,0.85625,0.857,3959900000.0
2009-07-03 17:00:00,0.8568,0.85685,0.85615,0.85665,2414600002.0
2009-07-03 17:15:00,0.8566,0.85725,0.85655,0.8569,2384000001.0
2009-07-03 17:30:00,0.85695,0.85775,0.8558,0.8559,1984600000.0
2009-07-03 17:45:00,0.8559,0.85705,0.85575,0.8565,797800000.0
2009-07-03 18:00:00,0.85665,0.8569,0.8564,0.8564,939100000.0
2009-07-03 18:15:00,0.85635,0.8564,0.8557,0.8558,1511900000.0
2009-07-03 18:30:00,0.85585,0.85625,0.8557,0.856,1204700000.0
2009-07-03 18:45:00,0.85595,0.85665,0.85595,0.85665,1218600000.0
2009-07-03 19:00:00,0.85665,0.85675,0.85612,0.8563,1097600000.0
2009-07-03 19:15:00,0.8563,0.8564,0.85615,0.8564,1367400000.0
2009-07-03 19:30:00,0.8564,0.8564,0.85615,0.85635,794699999.0
2009-07-03 19:45:00,0.85635,0.85635,0.856,0.8562,2689100003.0
2009-07-03 20:00:00,0.856,0.8565,0.85582,0.8561,390000000.0
2009-07-03 20:15:00,0.85635,0.85645,0.85564,0.8562,592400000.0
2009-07-03 20:30:00,0.85615,0.85625,0.85545,0.85584,184600000.0
2009-07-03 20:45:00,0.85579,0.856,0.85565,0.85565,806200001.0
2009-07-03 21:00:00,0.8557,0.8558,0.8556,0.85565,262400000.0
2009-07-03 21:15:00,0.8557,0.85585,0.8554,0.85565,1022400000.0
2009-07-03 21:30:00,0.8556,0.8557,0.8552,0.8552,414400000.0
2009-07-03 21:45:00,0.8551,0.8561,0.85505,0.8561,813599995.0
2009-07-03 22:00:00,0.8561,0.8561,0.85545,0.85595,936599999.0
2009-07-03 22:15:00,0.8559,0.85595,0.8556,0.85575,544600000.0
2009-07-03 22:30:00,0.85575,0.85625,0.85562,0.8561,1234000001.0
2009-07-03 22:45:00,0.85615,0.8562,0.85535,0.8558,432600000.0
2009-07-05 23:00:00,0.85497,0.85605,0.85484,0.85605,900600000.0
2009-07-05 23:15:00,0.856,0.8562,0.8557,0.85605,355200000.0
2009-07-05 23:30:00,0.85615,0.8571,0.85565,0.8568,1084600000.0
2009-07-05 23:45:00,0.85685,0.8571,0.85674,0.85695,448000000.0
2009-07-06 00:00:00,0.857,0.857,0.85627,0.85635,695000000.0
2009-07-06 00:15:00,0.85645,0.8569,0.8564,0.8569,668000000.0
2009-07-06 00:30:00,0.8569,0.8572,0.8564,0.857,1086000000.0
2009-07-06 00:45:00,0.85705,0.85705,0.8566,0.85685,1057800000.0
2009-07-06 01:00:00,0.8567,0.857,0.856,0.85605,1960799995.0
2009-07-06 01:15:00,0.856,0.85635,0.8557,0.8561,2648200004.0
2009-07-06 01:30:00,0.8562,0.8562,0.85595,0.85605,693200002.0
2009-07-06 01:45:00,0.85605,0.8562,0.85595,0.85605,1563799996.0
2009-07-06 02:00:00,0.85605,0.857,0.85595,0.85665,2565500000.0
2009-07-06 02:15:00,0.85665,0.8568,0.85625,0.85655,1373600000.0
2009-07-06 02:30:00,0.85655,0.85735,0.85655,0.8572,2889700000.0
2009-07-06 02:45:00,0.8572,0.8572,0.8566,0.85665,1227400000.0
2009-07-06 03:00:00,0.85665,0.8572,0.85665,0.8569,1381200000.0
2009-07-06 03:15:00,0.85695,0.85725,0.85675,0.85725,1614400000.0
2009-07-06 03:30:00,0.85725,0.85785,0.857,0.85775,3091200000.0
2009-07-06 03:45:00,0.8577,0.8581,0.8576,0.8579,5705399994.0
2009-07-06 04:00:00,0.858,0.8582,0.85775,0.85805,4305799968.0
2009-07-06 04:15:00,0.85805,0.85875,0.858,0.85865,3436199996.0
2009-07-06 04:30:00,0.85865,0.85875,0.8579,0.85805,4872599986.0
2009-07-06 04:45:00,0.8581,0.8584,0.85794,0.85805,2758799997.0
2009-07-06 05:00:00,0.85805,0.8583,0.858,0.85815,3246199991.0
2009-07-06 05:15:00,0.85815,0.8584,0.8581,0.85815,2977999974.0
2009-07-06 05:30:00,0.85815,0.85825,0.85795,0.85815,2937399989.0
2009-07-06 05:45:00,0.85815,0.8583,0.85785,0.858,2807399986.0
2009-07-06 06:00:00,0.858,0.85805,0.8576,0.8578,2070599997.0
2009-07-06 06:15:00,0.8578,0.8578,0.8574,0.85755,3769199988.0
2009-07-06 06:30:00,0.85755,0.8578,0.8575,0.8578,2324599990.0
2009-07-06 06:45:00,0.85775,0.85805,0.8577,0.8579,1209200000.0
2009-07-06 07:00:00,0.85795,0.8581,0.8576,0.85765,1426600000.0
2009-07-06 07:15:00,0.85765,0.85805,0.8575,0.85765,4119400002.0
2009-07-06 07:30:00,0.8577,0.8578,0.8572,0.85775,4030999998.0
2009-07-06 07:45:00,0.85775,0.8582,0.85755,0.85805,3071599997.0
2009-07-06 08:00:00,0.85805,0.8599,0.85795,0.8596,5458299994.0
2009-07-06 08:15:00,0.8596,0.85975,0.859,0.85945,5819599986.0
2009-07-06 08:30:00,0.8594,0.85995,0.85905,0.85945,6101000008.0
2009-07-06 08:45:00,0.8595,0.8619,0.8594,0.8618,8313300002.0
2009-07-06 09:00:00,0.86175,0.86305,0.86145,0.86205,11887000003.0
2009-07-06 09:15:00,0.86205,0.8628,0.86185,0.8626,10098500020.0
2009-07-06 09:30:00,0.8626,0.8626,0.8617,0.86225,8513799992.0
2009-07-06 09:45:00,0.8623,0.86385,0.862,0.86365,9089200009.0
2009-07-06 10:00:00,0.8637,0.8646,0.86355,0.8644,8606500013.0
2009-07-06 10:15:00,0.8644,0.86455,0.8633,0.8642,6469099999.0
2009-07-06 10:30:00,0.8642,0.8643,0.8632,0.8637,8304000008.0
2009-07-06 10:45:00,0.86375,0.864,0.8634,0.8637,6347100004.0
2009-07-06 11:00:00,0.8637,0.8638,0.86315,0.86315,5181599987.0
2009-07-06 11:15:00,0.86315,0.8638,0.8631,0.86325,4911399999.0
2009-07-06 11:30:00,0.86325,0.86355,0.86285,0.863,5512300003.0
2009-07-06 11:45:00,0.863,0.86335,0.86275,0.863,3949000010.0
2009-07-06 12:00:00,0.863,0.8637,0.86295,0.86345,4635399998.0
2009-07-06 12:15:00,0.8634,0.86345,0.86295,0.863,4964400017.0
2009-07-06 12:30:00,0.863,0.86305,0.8623,0.8627,6568000017.0
2009-07-06 12:45:00,0.86265,0.8628,0.8616,0.86185,4435800002.0
2009-07-06 13:00:00,0.86175,0.8623,0.86155,0.8621,6971099996.0
2009-07-06 13:15:00,0.86205,0.86215,0.861,0.8611,5644699991.0
2009-07-06 13:30:00,0.8611,0.86135,0.86105,0.86135,2714199992.0
2009-07-06 13:45:00,0.86135,0.8614,0.8609,0.8614,4903199991.0
2009-07-06 14:00:00,0.8614,0.86165,0.86095,0.86115,5556899985.0
2009-07-06 14:15:00,0.8612,0.86145,0.86055,0.86075,5610799977.0
2009-07-06 14:30:00,0.86075,0.86125,0.8605,0.86075,8539799921.0
2009-07-06 14:45:00,0.86075,0.86095,0.8605,0.8608,8295999914.0
2009-07-06 15:00:00,0.8608,0.861,0.8607,0.86095,11396199930.0
2009-07-06 15:15:00,0.86095,0.8612,0.86075,0.86085,11085499943.0
2009-07-06 15:30:00,0.8609,0.86115,0.85985,0.86035,13948699928.0
2009-07-06 15:45:00,0.8603,0.8606,0.85925,0.85965,14771699931.0
2009-07-06 16:00:00,0.8597,0.86025,0.8593,0.85985,16819099935.0
2009-07-06 16:15:00,0.8598,0.8602,0.85945,0.85965,14817799944.0
2009-07-06 16:30:00,0.85965,0.85985,0.85925,0.8596,13146499883.0
2009-07-06 16:45:00,0.8596,0.8598,0.85885,0.85935,12886199931.0
2009-07-06 17:00:00,0.85935,0.8595,0.8582,0.8585,8728099991.0
2009-07-06 17:15:00,0.8585,0.8589,0.858,0.8583,8387899971.0
2009-07-06 17:30:00,0.8583,0.859,0.85825,0.8589,10152399962.0
2009-07-06 17:45:00,0.85895,0.85915,0.85845,0.8588,7750599972.0
2009-07-06 18:00:00,0.8588,0.85915,0.85805,0.8582,6578799957.0
2009-07-06 18:15:00,0.8582,0.85885,0.8577,0.85875,5981999968.0
2009-07-06 18:30:00,0.85875,0.8588,0.85855,0.85865,6531999963.0
2009-07-06 18:45:00,0.8587,0.85895,0.8584,0.85895,5807599966.0
2009-07-06 19:00:00,0.85905,0.8591,0.85865,0.85905,6004599936.0
2009-07-06 19:15:00,0.85905,0.8591,0.85815,0.8582,11432899948.0
2009-07-06 19:30:00,0.8582,0.8586,0.8581,0.85855,6871199924.0
2009-07-06 19:45:00,0.8585,0.8592,0.85845,0.859,5060299951.0
2009-07-06 20:00:00,0.85895,0.85915,0.85875,0.85885,8288199925.0
2009-07-06 20:15:00,0.85885,0.8597,0.85875,0.85965,5167199979.0
2009-07-06 20:30:00,0.8596,0.8598,0.8591,0.8595,5204399938.0
2009-07-06 20:45:00,0.8595,0.85965,0.8589,0.85895,5306799958.0
2009-07-06 21:00:00,0.85895,0.859,0.85865,0.85875,5767599964.0
2009-07-06 21:15:00,0.8589,0.85905,0.85865,0.85885,2426999995.0
2009-07-06 21:30:00,0.85885,0.8591,0.8585,0.85885,7840999978.0
2009-07-06 21:45:00,0.85885,0.8589,0.85815,0.85815,9700999977.0
2009-07-06 22:00:00,0.85815,0.8587,0.85795,0.85865,3447800015.0
2009-07-06 22:15:00,0.85865,0.85865,0.8583,0.85845,2676000007.0
2009-07-06 22:30:00,0.85855,0.85865,0.8584,0.85855,2942599996.0
2009-07-06 22:45:00,0.8585,0.8586,0.85825,0.85845,2472800014.0
2009-07-06 23:00:00,0.8585,0.85865,0.8584,0.85855,808799997.0
2009-07-06 23:15:00,0.85855,0.85865,0.85826,0.85838,691000000.0
2009-07-06 23:30:00,0.8585,0.8587,0.8584,0.85855,390400002.0
2009-07-06 23:45:00,0.8586,0.85875,0.85842,0.8586,1326200005.0
2009-07-07 00:00:00,0.8586,0.85885,0.85855,0.8587,759000000.0
2009-07-07 00:15:00,0.85865,0.85895,0.85855,0.8589,721200000.0
2009-07-07 00:30:00,0.8589,0.85895,0.8583,0.8587,1301199998.0
2009-07-07 00:45:00,0.8587,0.8589,0.85854,0.8588,1377400000.0
2009-07-07 01:00:00,0.85875,0.85895,0.85845,0.8588,1161600004.0
2009-07-07 01:15:00,0.8588,0.85915,0.85875,0.85895,2604299992.0
2009-07-07 01:30:00,0.859,0.8591,0.8582,0.85835,4595600003.0
2009-07-07 01:45:00,0.85835,0.85895,0.8583,0.85865,4551300011.0
2009-07-07 02:00:00,0.85865,0.8589,0.8585,0.85865,3027200000.0
2009-07-07 02:15:00,0.85865,0.8589,0.85855,0.8587,3546199993.0
2009-07-07 02:30:00,0.8587,0.8593,0.8587,0.8591,3206800002.0
2009-07-07 02:45:00,0.8591,0.85935,0.85885,0.859,3149400000.0
2009-07-07 03:00:00,0.859,0.8593,0.8589,0.85915,3009200000.0
2009-07-07 03:15:00,0.85915,0.85925,0.85885,0.85885,1826599998.0
2009-07-07 03:30:00,0.85885,0.8591,0.85875,0.85895,2787800002.0
2009-07-07 03:45:00,0.85895,0.8594,0.85855,0.85895,4522700010.0
2009-07-07 04:00:00,0.8589,0.859,0.85835,0.85845,3478800015.0
2009-07-07 04:15:00,0.85845,0.8589,0.8584,0.85855,3302400007.0
2009-07-07 04:30:00,0.85855,0.8587,0.8582,0.85825,1553999999.0
2009-07-07 04:45:00,0.85825,0.85895,0.85825,0.85875,2481200008.0
2009-07-07 05:00:00,0.85875,0.8588,0.85855,0.8586,2248400001.0
2009-07-07 05:15:00,0.8586,0.85865,0.85803,0.85855,3048599998.0
2009-07-07 05:30:00,0.85855,0.8589,0.85835,0.8587,2829800009.0
2009-07-07 05:45:00,0.8587,0.85885,0.8584,0.8584,4939399994.0
2009-07-07 06:00:00,0.8584,0.8587,0.85825,0.8584,1784800001.0
2009-07-07 06:15:00,0.8584,0.8588,0.85829,0.85845,2362200002.0
2009-07-07 06:30:00,0.85845,0.85895,0.85829,0.85855,5685400005.0
2009-07-07 06:45:00,0.8586,0.8589,0.85835,0.85865,9954599946.0
2009-07-07 07:00:00,0.85865,0.85925,0.85865,0.8588,6578099971.0
2009-07-07 07:15:00,0.8588,0.859,0.8584,0.85895,2866599997.0
2009-07-07 07:30:00,0.8589,0.8592,0.85865,0.859,2840200003.0
2009-07-07 07:45:00,0.859,0.8605,0.8588,0.8603,5699800015.0
2009-07-07 08:00:00,0.8603,0.86045,0.8598,0.8599,4270500002.0
2009-07-07 08:15:00,0.8599,0.8603,0.8593,0.8601,7108500001.0
2009-07-07 08:30:00,0.8601,0.8604,0.85965,0.85985,9658400022.0
2009-07-07 08:45:00,0.8598,0.8604,0.8596,0.85965,9120000011.0
2009-07-07 09:00:00,0.85975,0.86045,0.85935,0.8601,9451000010.0
2009-07-07 09:15:00,0.8601,0.8602,0.85955,0.8596,10901900011.0
2009-07-07 09:30:00,0.8596,0.8603,0.8594,0.85995,10101400026.0
2009-07-07 09:45:00,0.85995,0.86,0.85935,0.85975,7296200013.0
2009-07-07 10:00:00,0.85975,0.86135,0.8595,0.8607,9941900014.0
2009-07-07 10:15:00,0.86065,0.86145,0.86065,0.86105,8664100001.0
2009-07-07 10:30:00,0.861,0.8627,0.861,0.8616,9577899998.0
2009-07-07 10:45:00,0.8616,0.86205,0.8612,0.8617,10364400014.0
2009-07-07 11:00:00,0.86165,0.86215,0.86145,0.86145,8789200007.0
2009-07-07 11:15:00,0.86145,0.8616,0.85995,0.86085,12844000007.0
2009-07-07 11:30:00,0.86085,0.8618,0.86065,0.86175,8799500012.0
2009-07-07 11:45:00,0.8617,0.8632,0.8617,0.8632,13482300036.0
2009-07-07 12:00:00,0.86325,0.864,0.8627,0.86335,11239899989.0
2009-07-07 12:15:00,0.86335,0.86395,0.8631,0.86325,8952700014.0
2009-07-07 12:30:00,0.86325,0.86385,0.8629,0.86375,8557100015.0
2009-07-07 12:45:00,0.8637,0.86435,0.8634,0.8643,11624199997.0
2009-07-07 13:00:00,0.86425,0.86425,0.86325,0.86365,10503300014.0
2009-07-07 13:15:00,0.86365,0.8652,0.8635,0.86465,9725200003.0
2009-07-07 13:30:00,0.86465,0.86515,0.8642,0.8646,12715700015.0
2009-07-07 13:45:00,0.8646,0.8646,0.86345,0.86385,10031600041.0
2009-07-07 14:00:00,0.8638,0.8639,0.86285,0.86375,8673800022.0
2009-07-07 14:15:00,0.8637,0.8649,0.86365,0.86485,8412800036.0
2009-07-07 14:30:00,0.86485,0.86495,0.86405,0.8642,10531200087.0
2009-07-07 14:45:00,0.8642,0.8644,0.8639,0.864,8300600062.0
2009-07-07 15:00:00,0.864,0.8645,0.864,0.8644,7030500030.0
2009-07-07 15:15:00,0.8644,0.86455,0.8638,0.86385,10188900075.0
2009-07-07 15:30:00,0.8639,0.8648,0.8638,0.8644,12934300043.0
2009-07-07 15:45:00,0.8644,0.8653,0.8644,0.86475,16453200053.0
2009-07-07 16:00:00,0.86475,0.8656,0.86465,0.8648,17743300027.0
2009-07-07 16:15:00,0.8648,0.8648,0.86365,0.86455,15511800007.0
2009-07-07 16:30:00,0.86455,0.8651,0.86455,0.8647,11709000012.0
2009-07-07 16:45:00,0.8647,0.8653,0.8646,0.8649,10703600032.0
2009-07-07 17:00:00,0.86485,0.865,0.8647,0.86475,10437799991.0
2009-07-07 17:15:00,0.86475,0.8654,0.86455,0.86465,11897999983.0
2009-07-07 17:30:00,0.8646,0.865,0.86395,0.8647,14967599887.0
2009-07-07 17:45:00,0.8647,0.865,0.8642,0.8642,12863999845.0
2009-07-07 18:00:00,0.8642,0.8644,0.86385,0.86415,7642199935.0
2009-07-07 18:15:00,0.8642,0.8642,0.8636,0.86365,9254999978.0
2009-07-07 18:30:00,0.8637,0.86455,0.86365,0.86375,8341999966.0
2009-07-07 18:45:00,0.8637,0.86395,0.8628,0.86365,6133499953.0
2009-07-07 19:00:00,0.86365,0.86405,0.86335,0.86355,10311800005.0
2009-07-07 19:15:00,0.86355,0.8637,0.86335,0.86355,6127200007.0
2009-07-07 19:30:00,0.8636,0.8636,0.8634,0.86345,3233999997.0
2009-07-07 19:45:00,0.8634,0.86345,0.86275,0.8628,6400399993.0
2009-07-07 20:00:00,0.86285,0.8633,0.86275,0.86285,7394200005.0
2009-07-07 20:15:00,0.86285,0.86295,0.8626,0.86285,6451999976.0
2009-07-07 20:30:00,0.86285,0.8629,0.86215,0.86225,6666799988.0
2009-07-07 20:45:00,0.86225,0.8627,0.86215,0.86235,5640500024.0
2009-07-07 21:00:00,0.86235,0.86265,0.8622,0.86235,10296199918.0
2009-07-07 21:15:00,0.86235,0.863,0.86225,0.86275,4573499938.0
2009-07-07 21:30:00,0.86275,0.8629,0.86235,0.86285,8094399940.0
2009-07-07 21:45:00,0.8628,0.86305,0.8626,0.86275,6311999992.0
2009-07-07 22:00:00,0.86275,0.86315,0.86275,0.8629,4266299978.0
2009-07-07 22:15:00,0.8629,0.8634,0.8624,0.8631,3519000003.0
2009-07-07 22:30:00,0.86315,0.86315,0.86275,0.86285,2144399995.0
2009-07-07 22:45:00,0.8628,0.86285,0.8621,0.86265,3304799993.0
2009-07-07 23:00:00,0.8627,0.86286,0.8622,0.86257,1179400004.0
2009-07-07 23:15:00,0.86285,0.8632,0.86266,0.8629,765200000.0
2009-07-07 23:30:00,0.8629,0.863,0.86242,0.8628,274700000.0
2009-07-07 23:45:00,0.86285,0.8631,0.8627,0.86295,483440001.0
2009-07-08 00:00:00,0.86295,0.8633,0.8628,0.8631,2833599991.0
2009-07-08 00:15:00,0.8631,0.8634,0.863,0.86325,867200000.0
2009-07-08 00:30:00,0.8633,0.8633,0.86292,0.86325,1004399996.0
2009-07-08 00:45:00,0.86325,0.86355,0.86311,0.8634,1040200002.0
2009-07-08 01:00:00,0.8635,0.86355,0.8623,0.8624,3623999975.0
2009-07-08 01:15:00,0.8624,0.863,0.8624,0.863,2962000000.0
2009-07-08 01:30:00,0.863,0.8647,0.86275,0.8636,7119599994.0
2009-07-08 01:45:00,0.8636,0.86445,0.86315,0.86415,4444400001.0
2009-07-08 02:00:00,0.86415,0.86435,0.86355,0.8639,4887200000.0
2009-07-08 02:15:00,0.8639,0.8645,0.86385,0.86425,3966400000.0
2009-07-08 02:30:00,0.86425,0.8646,0.86415,0.86415,3818900001.0
2009-07-08 02:45:00,0.86415,0.8643,0.8634,0.8638,3840000001.0
2009-07-08 03:00:00,0.8638,0.86415,0.8637,0.86395,1884399999.0
2009-07-08 03:15:00,0.86415,0.86415,0.8637,0.86415,2355000000.0
2009-07-08 03:30:00,0.86415,0.86415,0.8637,0.86375,1090800000.0
2009-07-08 03:45:00,0.86375,0.86415,0.86345,0.8637,3571300000.0
2009-07-08 04:00:00,0.8637,0.86415,0.8637,0.86415,949200000.0
2009-07-08 04:15:00,0.8639,0.86435,0.86375,0.86415,2578599995.0
2009-07-08 04:30:00,0.86407,0.86415,0.8639,0.86395,346400000.0
2009-07-08 04:45:00,0.86388,0.8642,0.86388,0.86415,1033200001.0
2009-07-08 05:00:00,0.86377,0.8644,0.86355,0.8642,1516799998.0
2009-07-08 05:15:00,0.8642,0.86445,0.86415,0.8642,2836600000.0
2009-07-08 05:30:00,0.8642,0.8644,0.86415,0.86425,3096999998.0
2009-07-08 05:45:00,0.8643,0.8649,0.8642,0.86485,4862700008.0
2009-07-08 06:00:00,0.8648,0.865,0.86455,0.86465,4021699990.0
2009-07-08 06:15:00,0.86475,0.86485,0.8645,0.8646,2555199987.0
2009-07-08 06:30:00,0.86465,0.8648,0.8643,0.86435,2653999997.0
2009-07-08 06:45:00,0.8643,0.86475,0.8641,0.86415,4707999998.0
2009-07-08 07:00:00,0.86415,0.8644,0.86385,0.8639,4625399987.0
2009-07-08 07:15:00,0.8639,0.8646,0.8639,0.8644,5087800005.0
2009-07-08 07:30:00,0.86445,0.86485,0.8639,0.86415,5746400001.0
2009-07-08 07:45:00,0.86415,0.86515,0.86395,0.86515,5507799983.0
2009-07-08 08:00:00,0.86515,0.86535,0.86395,0.8644,6486400002.0
2009-07-08 08:15:00,0.8644,0.8645,0.86345,0.86355,5907299997.0
2009-07-08 08:30:00,0.8636,0.86405,0.86265,0.864,9234300034.0
2009-07-08 08:45:00,0.86405,0.86405,0.8627,0.8628,9565900042.0
2009-07-08 09:00:00,0.8628,0.86305,0.86165,0.8627,10266400040.0
2009-07-08 09:15:00,0.8627,0.863,0.86215,0.8624,9397100032.0
2009-07-08 09:30:00,0.8624,0.8635,0.8623,0.86305,11989500030.0
2009-07-08 09:45:00,0.86305,0.8634,0.8629,0.86335,12138000006.0
2009-07-08 10:00:00,0.8632,0.8646,0.86305,0.86445,10441199993.0
2009-07-08 10:15:00,0.8644,0.86445,0.86325,0.86345,5382399983.0
2009-07-08 10:30:00,0.8634,0.86405,0.86285,0.8635,8969199996.0
2009-07-08 10:45:00,0.86345,0.8645,0.86345,0.86395,8010000009.0
2009-07-08 11:00:00,0.86395,0.8641,0.8627,0.86305,10092100035.0
2009-07-08 11:15:00,0.86305,0.8636,0.86245,0.8635,10885600004.0
2009-07-08 11:30:00,0.8635,0.86405,0.86335,0.86405,8138200019.0
2009-07-08 11:45:00,0.864,0.86525,0.864,0.8649,12978400032.0
2009-07-08 12:00:00,0.8649,0.8662,0.8649,0.8656,11868700055.0
2009-07-08 12:15:00,0.8656,0.86575,0.86515,0.86535,10652300035.0
2009-07-08 12:30:00,0.86535,0.86635,0.865,0.86625,10920600015.0
2009-07-08 12:45:00,0.86625,0.86715,0.86625,0.8667,8916200021.0
2009-07-08 13:00:00,0.8667,0.8667,0.86545,0.8658,11691400041.0
2009-07-08 13:15:00,0.86585,0.86585,0.86485,0.86525,10803300033.0
2009-07-08 13:30:00,0.86525,0.86545,0.86375,0.86405,10016000027.0
2009-07-08 13:45:00,0.864,0.8649,0.8639,0.8649,5860800008.0
2009-07-08 14:00:00,0.86485,0.8654,0.86475,0.86485,9013600016.0
2009-07-08 14:15:00,0.86485,0.86505,0.8639,0.864,9464800000.0
2009-07-08 14:30:00,0.864,0.86445,0.86395,0.8643,9200600043.0
2009-07-08 14:45:00,0.8643,0.8645,0.86395,0.8642,10911100005.0
2009-07-08 15:00:00,0.86415,0.8643,0.86365,0.86415,14710800038.0
2009-07-08 15:15:00,0.86415,0.8644,0.86375,0.8638,18020000050.0
2009-07-08 15:30:00,0.86375,0.8641,0.86325,0.86405,11802800009.0
2009-07-08 15:45:00,0.86405,0.86455,0.8637,0.8638,16117000000.0
2009-07-08 16:00:00,0.8639,0.8642,0.8633,0.8639,17883200047.0
2009-07-08 16:15:00,0.86385,0.8639,0.8632,0.8636,14364000039.0
2009-07-08 16:30:00,0.8636,0.86405,0.86315,0.8637,12337999998.0
2009-07-08 16:45:00,0.8637,0.8641,0.8634,0.8638,9804000003.0
2009-07-08 17:00:00,0.86375,0.86445,0.8637,0.86435,14831499999.0
2009-07-08 17:15:00,0.86435,0.8655,0.86395,0.8653,12914700007.0
2009-07-08 17:30:00,0.8653,0.86595,0.8642,0.8648,11096499992.0
2009-07-08 17:45:00,0.8648,0.86505,0.86435,0.86435,12254400019.0
2009-07-08 18:00:00,0.86435,0.86555,0.86435,0.8644,12155899972.0
2009-07-08 18:15:00,0.8644,0.8658,0.86425,0.86575,8726399980.0
2009-07-08 18:30:00,0.86575,0.8663,0.86525,0.8655,8345399987.0
2009-07-08 18:45:00,0.8655,0.8658,0.865,0.8657,11030399927.0
2009-07-08 19:00:00,0.8657,0.86595,0.8649,0.8653,10058799991.0
2009-07-08 19:15:00,0.8653,0.86535,0.86435,0.8649,9496599980.0
2009-07-08 19:30:00,0.86495,0.86505,0.86435,0.86475,11189400016.0
2009-07-08 19:45:00,0.86475,0.8651,0.86435,0.8644,9826999991.0
2009-07-08 20:00:00,0.86435,0.8649,0.8642,0.86465,12967800009.0
2009-07-08 20:15:00,0.86465,0.86475,0.86385,0.86385,7668200026.0
2009-07-08 20:30:00,0.8639,0.86425,0.86375,0.8641,8909400036.0
2009-07-08 20:45:00,0.8641,0.86435,0.86385,0.86425,7239800024.0
2009-07-08 21:00:00,0.86425,0.8651,0.86415,0.86485,7521000010.0
2009-07-08 21:15:00,0.86485,0.86485,0.8642,0.86425,10056200004.0
2009-07-08 21:30:00,0.8643,0.8644,0.86415,0.86435,8873400017.0
2009-07-08 21:45:00,0.86435,0.86465,0.86405,0.86435,5981800003.0
2009-07-08 22:00:00,0.86435,0.86445,0.8641,0.8644,4242000009.0
2009-07-08 22:15:00,0.86435,0.86445,0.8638,0.86415,5472800006.0
2009-07-08 22:30:00,0.8642,0.8647,0.8641,0.86415,6094499995.0
2009-07-08 22:45:00,0.86415,0.8645,0.8637,0.8637,6327760013.0
2009-07-08 23:00:00,0.8637,0.8638,0.8634,0.8636,1889999989.0
2009-07-08 23:15:00,0.8636,0.8637,0.86325,0.8636,1830399995.0
2009-07-08 23:30:00,0.8636,0.8638,0.8632,0.86355,1186400012.0
2009-07-08 23:45:00,0.8637,0.8643,0.86365,0.86415,1709200005.0
2009-07-09 00:00:00,0.86385,0.8644,0.8638,0.86403,1694800007.0
2009-07-09 00:15:00,0.86405,0.8643,0.86375,0.86405,2949200021.0
2009-07-09 00:30:00,0.86415,0.86425,0.86372,0.86385,1223800002.0
2009-07-09 00:45:00,0.8637,0.865,0.8637,0.8646,2431400000.0
2009-07-09 01:00:00,0.8646,0.8646,0.8642,0.8645,2531599989.0
2009-07-09 01:15:00,0.8645,0.86465,0.86432,0.8646,1436199999.0
2009-07-09 01:30:00,0.86465,0.8649,0.86445,0.8645,3375399988.0
2009-07-09 01:45:00,0.86445,0.8646,0.86418,0.86435,1763800002.0
2009-07-09 02:00:00,0.8643,0.8645,0.8639,0.86405,3823000020.0
2009-07-09 02:15:00,0.86405,0.8645,0.8638,0.864,4403400010.0
2009-07-09 02:30:00,0.864,0.86405,0.8635,0.86395,5294999997.0
2009-07-09 02:45:00,0.86395,0.864,0.86345,0.8637,3142000019.0
2009-07-09 03:00:00,0.86365,0.86375,0.86315,0.86315,5120800021.0
2009-07-09 03:15:00,0.86315,0.8636,0.8628,0.8634,9854600091.0
2009-07-09 03:30:00,0.8634,0.86375,0.86325,0.86365,5319200020.0
2009-07-09 03:45:00,0.86365,0.86395,0.8634,0.8637,2356100008.0
2009-07-09 04:00:00,0.8637,0.864,0.86365,0.86385,3120900014.0
2009-07-09 04:15:00,0.86385,0.86425,0.86365,0.86395,3166800008.0
2009-07-09 04:30:00,0.86405,0.86445,0.86395,0.8643,7037400029.0
2009-07-09 04:45:00,0.8643,0.86455,0.86415,0.8645,3426800019.0
2009-07-09 05:00:00,0.86445,0.8645,0.86395,0.86415,2373200007.0
2009-07-09 05:15:00,0.86415,0.86435,0.86395,0.86415,2323200001.0
2009-07-09 05:30:00,0.86408,0.86425,0.86395,0.86415,2301400002.0
2009-07-09 05:45:00,0.86415,0.8643,0.86395,0.8642,1324200006.0
2009-07-09 06:00:00,0.8642,0.8644,0.8641,0.8642,2589800001.0
2009-07-09 06:15:00,0.8642,0.86435,0.86395,0.8643,6461200005.0
2009-07-09 06:30:00,0.8643,0.8644,0.86405,0.86425,5588600000.0
2009-07-09 06:45:00,0.8642,0.8644,0.86375,0.86385,4659000009.0
2009-07-09 07:00:00,0.8638,0.8642,0.86375,0.8638,4204999996.0
2009-07-09 07:15:00,0.86375,0.8638,0.8633,0.8636,6643800008.0
2009-07-09 07:30:00,0.86355,0.8639,0.86335,0.8638,5931800015.0
2009-07-09 07:45:00,0.86385,0.8647,0.8638,0.86385,8337700029.0
2009-07-09 08:00:00,0.86385,0.8645,0.8638,0.86435,6137800015.0
2009-07-09 08:15:00,0.86435,0.86435,0.8637,0.8639,8223900031.0
2009-07-09 08:30:00,0.864,0.86465,0.86365,0.86455,8048200033.0
2009-07-09 08:45:00,0.8645,0.8646,0.8641,0.8644,7635200023.0
2009-07-09 09:00:00,0.86445,0.865,0.86385,0.86485,13484799981.0
2009-07-09 09:15:00,0.86495,0.8654,0.8643,0.8647,8117300009.0
2009-07-09 09:30:00,0.8647,0.8648,0.86335,0.86395,8775500017.0
2009-07-09 09:45:00,0.8639,0.8641,0.8628,0.864,15554400008.0
2009-07-09 10:00:00,0.864,0.8644,0.8637,0.8643,11767500015.0
2009-07-09 10:15:00,0.86425,0.8647,0.86375,0.864,17175000042.0
2009-07-09 10:30:00,0.864,0.86445,0.86325,0.86445,10784400011.0
2009-07-09 10:45:00,0.86445,0.86475,0.8636,0.8639,12109200001.0
2009-07-09 11:00:00,0.8638,0.86425,0.86375,0.8639,5765000009.0
2009-07-09 11:15:00,0.8639,0.864,0.86215,0.86225,11708900029.0
2009-07-09 11:30:00,0.86225,0.86281,0.8618,0.86277,12866399995.0
2009-07-09 11:45:00,0.8627,0.86315,0.8625,0.86275,13690700008.0
2009-07-09 12:00:00,0.8628,0.86285,0.8618,0.86195,6361200004.0
2009-07-09 12:15:00,0.862,0.86315,0.86195,0.86265,9213900014.0
2009-07-09 12:30:00,0.86265,0.86355,0.8625,0.8632,9484499988.0
2009-07-09 12:45:00,0.8632,0.86385,0.8627,0.86285,7607500004.0
2009-07-09 13:00:00,0.86285,0.86285,0.8586,0.86125,12177000035.0
2009-07-09 13:15:00,0.86125,0.8613,0.85955,0.85975,8855399997.0
2009-07-09 13:30:00,0.85975,0.86,0.8595,0.85975,7542000024.0
2009-07-09 13:45:00,0.85975,0.8603,0.8596,0.8602,12504500026.0
2009-07-09 14:00:00,0.8602,0.86085,0.86,0.86055,8619900024.0
2009-07-09 14:15:00,0.86055,0.86125,0.86055,0.86075,10677200025.0
2009-07-09 14:30:00,0.8608,0.86175,0.8607,0.8611,10897700025.0
2009-07-09 14:45:00,0.8612,0.8617,0.8606,0.8606,10959600010.0
2009-07-09 15:00:00,0.8606,0.86115,0.8604,0.8608,11466999990.0
2009-07-09 15:15:00,0.8608,0.86145,0.86075,0.86085,12177599985.0
2009-07-09 15:30:00,0.86085,0.86115,0.86045,0.86115,14737800022.0
2009-07-09 15:45:00,0.86115,0.86175,0.86095,0.861,15967700032.0
2009-07-09 16:00:00,0.86095,0.8612,0.86045,0.86095,11890500019.0
2009-07-09 16:15:00,0.86095,0.8613,0.86075,0.86085,10954800012.0
2009-07-09 16:30:00,0.86085,0.861,0.8605,0.8607,14856500002.0
2009-07-09 16:45:00,0.8607,0.86155,0.86065,0.86095,13061100000.0
2009-07-09 17:00:00,0.861,0.86145,0.86055,0.8612,13836600022.0
2009-07-09 17:15:00,0.8612,0.8614,0.86085,0.861,13809000033.0
2009-07-09 17:30:00,0.861,0.86145,0.86025,0.86075,12683199995.0
2009-07-09 17:45:00,0.8607,0.86155,0.8603,0.8606,10679900011.0
2009-07-09 18:00:00,0.8606,0.8614,0.8605,0.8608,10005800016.0
2009-07-09 18:15:00,0.86075,0.86075,0.85935,0.85965,12818400040.0
2009-07-09 18:30:00,0.8596,0.8606,0.85875,0.8599,12558300022.0
2009-07-09 18:45:00,0.8599,0.86015,0.8594,0.8595,11874100009.0
2009-07-09 19:00:00,0.85955,0.86005,0.85945,0.85995,12995799998.0
2009-07-09 19:15:00,0.85995,0.86015,0.85945,0.8598,10424200038.0
2009-07-09 19:30:00,0.8598,0.8598,0.8594,0.8597,11801200038.0
2009-07-09 19:45:00,0.85965,0.8598,0.85885,0.8589,11296000033.0
2009-07-09 20:00:00,0.8589,0.8592,0.8588,0.8592,7900300005.0
2009-07-09 20:15:00,0.85915,0.85935,0.85855,0.8586,9728300012.0
2009-07-09 20:30:00,0.8586,0.8589,0.8583,0.85845,7836600044.0
2009-07-09 20:45:00,0.85845,0.85845,0.85785,0.85785,9024600049.0
2009-07-09 21:00:00,0.85785,0.85845,0.85745,0.85835,5791400050.0
2009-07-09 21:15:00,0.85835,0.85835,0.85805,0.8582,8236800043.0
2009-07-09 21:30:00,0.8582,0.85845,0.85795,0.8583,11729599998.0
2009-07-09 21:45:00,0.8583,0.85845,0.85815,0.8582,16222400001.0
2009-07-09 22:00:00,0.85825,0.85835,0.8578,0.85795,4522599990.0
2009-07-09 22:15:00,0.85795,0.85835,0.8579,0.85825,5253300017.0
2009-07-09 22:30:00,0.85825,0.8584,0.85815,0.8583,5073200043.0
2009-07-09 22:45:00,0.8583,0.85835,0.8578,0.8581,3708400018.0
2009-07-09 23:00:00,0.8581,0.85845,0.85805,0.8582,764100001.0
2009-07-09 23:15:00,0.8582,0.8584,0.85795,0.858,248900000.0
2009-07-09 23:30:00,0.858,0.8582,0.8579,0.85805,808000001.0
2009-07-09 23:45:00,0.85815,0.8582,0.858,0.85815,1321199995.0
2009-07-10 00:00:00,0.8581,0.8584,0.85805,0.8582,1553999999.0
2009-07-10 00:15:00,0.8582,0.8583,0.85805,0.85825,1582800003.0
2009-07-10 00:30:00,0.85825,0.85845,0.85815,0.8583,847200001.0
2009-07-10 00:45:00,0.85825,0.85865,0.85815,0.85815,1565599999.0
2009-07-10 01:00:00,0.85815,0.85835,0.85805,0.85825,1547800002.0
2009-07-10 01:15:00,0.8582,0.8583,0.85805,0.8582,4086400007.0
2009-07-10 01:30:00,0.8582,0.8584,0.8581,0.85835,1461199999.0
2009-07-10 01:45:00,0.85835,0.8584,0.85785,0.85785,1266399998.0
2009-07-10 02:00:00,0.85785,0.85875,0.8578,0.8586,3491800008.0
2009-07-10 02:15:00,0.85855,0.85955,0.85845,0.85895,6119200010.0
2009-07-10 02:30:00,0.85895,0.85915,0.85865,0.8588,3146000013.0
2009-07-10 02:45:00,0.8588,0.85905,0.85815,0.8587,6500800013.0
2009-07-10 03:00:00,0.8587,0.8589,0.85848,0.85875,2658000000.0
2009-07-10 03:15:00,0.85875,0.8588,0.85855,0.85865,2128799999.0
2009-07-10 03:30:00,0.85865,0.85895,0.85865,0.85875,2603000009.0
2009-07-10 03:45:00,0.8588,0.8588,0.8583,0.85875,7457000007.0
2009-07-10 04:00:00,0.85875,0.8589,0.8583,0.85855,4182999997.0
2009-07-10 04:15:00,0.8585,0.85885,0.8585,0.8588,3280000003.0
2009-07-10 04:30:00,0.85895,0.8591,0.8582,0.8582,5791000009.0
2009-07-10 04:45:00,0.8582,0.8584,0.858,0.8582,4437900009.0
2009-07-10 05:00:00,0.8581,0.85815,0.85705,0.85755,4273999998.0
2009-07-10 05:15:00,0.8575,0.8576,0.85715,0.85735,2491000006.0
2009-07-10 05:30:00,0.8572,0.85725,0.85605,0.8565,5753000014.0
2009-07-10 05:45:00,0.85655,0.85675,0.85635,0.8566,4625400007.0
2009-07-10 06:00:00,0.8566,0.85665,0.85605,0.8564,5503399995.0
2009-07-10 06:15:00,0.8564,0.8568,0.85625,0.85655,6053600015.0
2009-07-10 06:30:00,0.85649,0.85685,0.85648,0.8568,7252800072.0
2009-07-10 06:45:00,0.8568,0.8571,0.8564,0.85705,3984600015.0
2009-07-10 07:00:00,0.8571,0.85745,0.85655,0.8574,7861600006.0
2009-07-10 07:15:00,0.8574,0.85765,0.85705,0.8575,6004400009.0
2009-07-10 07:30:00,0.8575,0.85775,0.857,0.85735,5337000004.0
2009-07-10 07:45:00,0.85735,0.85775,0.8569,0.8575,5626900002.0
2009-07-10 08:00:00,0.8575,0.8576,0.85695,0.85735,5575700002.0
2009-07-10 08:15:00,0.85735,0.8574,0.85645,0.85655,8296600008.0
2009-07-10 08:30:00,0.85655,0.85785,0.8565,0.85785,9448800014.0
2009-07-10 08:45:00,0.85785,0.85805,0.8569,0.85705,11001800022.0
2009-07-10 09:00:00,0.8571,0.8571,0.8552,0.8557,9522000020.0
2009-07-10 09:15:00,0.8557,0.85595,0.85485,0.85485,6373199995.0
2009-07-10 09:30:00,0.85495,0.85585,0.8545,0.8557,8398499999.0
2009-07-10 09:45:00,0.8557,0.8557,0.8542,0.85465,7815800000.0
2009-07-10 10:00:00,0.85465,0.85545,0.8544,0.8546,8481600026.0
2009-07-10 10:15:00,0.8547,0.855,0.85425,0.85445,8958700007.0
2009-07-10 10:30:00,0.8543,0.85475,0.854,0.85435,7209200002.0
2009-07-10 10:45:00,0.85435,0.85435,0.8537,0.8539,8055200031.0
2009-07-10 11:00:00,0.8539,0.8544,0.85385,0.85405,7987299996.0
2009-07-10 11:15:00,0.8541,0.85495,0.85365,0.8545,7256499994.0
2009-07-10 11:30:00,0.8545,0.85485,0.85395,0.8545,9751400003.0
2009-07-10 11:45:00,0.8545,0.85565,0.8545,0.8556,8936600006.0
2009-07-10 12:00:00,0.8556,0.85665,0.85545,0.8564,10595299988.0
2009-07-10 12:15:00,0.85635,0.8569,0.85635,0.85665,9512900014.0
2009-07-10 12:30:00,0.85665,0.8574,0.85655,0.8573,9105700014.0
2009-07-10 12:45:00,0.8573,0.8584,0.8573,0.8582,10426100009.0
2009-07-10 13:00:00,0.85825,0.8584,0.85755,0.8579,9886100015.0
2009-07-10 13:15:00,0.85785,0.8583,0.85755,0.858,8521299993.0
2009-07-10 13:30:00,0.858,0.8585,0.85775,0.8581,8328800031.0
2009-07-10 13:45:00,0.85805,0.85885,0.85805,0.8586,15078500034.0
2009-07-10 14:00:00,0.8586,0.859,0.85755,0.8579,10317299983.0
2009-07-10 14:15:00,0.8579,0.85875,0.85775,0.8583,12154900012.0
2009-07-10 14:30:00,0.8583,0.85885,0.8579,0.85875,10273600028.0
2009-07-10 14:45:00,0.8587,0.86045,0.85855,0.8596,13336600016.0
2009-07-10 15:00:00,0.8596,0.8604,0.8593,0.85995,10071700002.0
2009-07-10 15:15:00,0.85995,0.8604,0.85985,0.86005,10385400016.0
2009-07-10 15:30:00,0.86,0.8601,0.8592,0.8596,12183000031.0
2009-07-10 15:45:00,0.85955,0.8603,0.85905,0.8603,15065800029.0
2009-07-10 16:00:00,0.8603,0.86125,0.85985,0.8605,14279000021.0
2009-07-10 16:15:00,0.8604,0.8609,0.8601,0.8605,15258700063.0
2009-07-10 16:30:00,0.8605,0.8607,0.85995,0.8601,10428799996.0
2009-07-10 16:45:00,0.8601,0.86055,0.85995,0.8603,11783100064.0
2009-07-10 17:00:00,0.8603,0.86065,0.86005,0.86065,11187800027.0
2009-07-10 17:15:00,0.8607,0.8619,0.8606,0.86065,12016300003.0
2009-07-10 17:30:00,0.86065,0.86075,0.85985,0.85985,10850200027.0
2009-07-10 17:45:00,0.85985,0.86065,0.8598,0.86045,11023000034.0
2009-07-10 18:00:00,0.8605,0.8608,0.8598,0.86045,9152300035.0
2009-07-10 18:15:00,0.86045,0.86095,0.86025,0.86085,5198700025.0
2009-07-10 18:30:00,0.86085,0.8618,0.86065,0.8617,7344200027.0
2009-07-10 18:45:00,0.86175,0.862,0.8612,0.8619,9167600044.0
2009-07-10 19:00:00,0.8619,0.8626,0.8613,0.86225,8736600065.0
2009-07-10 19:15:00,0.86225,0.86225,0.8616,0.8617,8250400083.0
2009-07-10 19:30:00,0.8617,0.8621,0.86155,0.862,7511600076.0
2009-07-10 19:45:00,0.86205,0.86205,0.8612,0.86125,6717200008.0
2009-07-10 20:00:00,0.8614,0.8615,0.86115,0.8612,1787200003.0
2009-07-10 20:15:00,0.86125,0.8619,0.8612,0.86155,8643200013.0
2009-07-10 20:30:00,0.86155,0.862,0.8613,0.86185,8251400021.0
2009-07-10 20:45:00,0.8618,0.86195,0.86125,0.86135,7730200023.0
2009-07-10 21:00:00,0.8613,0.862,0.8613,0.86175,8065800044.0
2009-07-10 21:15:00,0.8618,0.8618,0.8607,0.861,9048800058.0
2009-07-10 21:30:00,0.861,0.86105,0.86005,0.86035,6880200043.0
2009-07-10 21:45:00,0.86035,0.8606,0.8599,0.8606,6557700028.0
2009-07-10 22:00:00,0.8606,0.86095,0.8605,0.8605,4588200040.0
2009-07-10 22:15:00,0.86055,0.86055,0.8595,0.86015,3062600022.0
2009-07-10 22:30:00,0.86015,0.86025,0.8599,0.85995,3700600019.0
2009-07-10 22:45:00,0.85995,0.86,0.859,0.85945,4113600012.0
2009-07-12 23:00:00,0.86033,0.8608,0.85992,0.86042,1950000010.0
2009-07-12 23:15:00,0.86038,0.86073,0.86025,0.86048,1226200000.0
2009-07-12 23:30:00,0.8607,0.8612,0.86015,0.86115,57400000.0
2009-07-12 23:45:00,0.8611,0.8618,0.86096,0.8617,522600001.0
2009-07-13 00:00:00,0.86155,0.8622,0.86145,0.8618,534600000.0
2009-07-13 00:15:00,0.86165,0.86185,0.86155,0.8617,244400000.0
2009-07-13 00:30:00,0.86165,0.8617,0.86135,0.86145,446400000.0
2009-07-13 00:45:00,0.86145,0.862,0.86115,0.8616,922000000.0
2009-07-13 01:00:00,0.86155,0.8618,0.86145,0.8617,903800001.0
2009-07-13 01:15:00,0.8617,0.8624,0.86165,0.86215,1740399994.0
2009-07-13 01:30:00,0.8622,0.86265,0.86215,0.86255,2623999987.0
2009-07-13 01:45:00,0.86255,0.8633,0.86235,0.86265,1555599993.0
2009-07-13 02:00:00,0.86265,0.86275,0.86215,0.86215,3763800001.0
2009-07-13 02:15:00,0.86215,0.8628,0.86215,0.8623,2359600000.0
2009-07-13 02:30:00,0.86235,0.86245,0.86225,0.86235,2595600001.0
2009-07-13 02:45:00,0.86235,0.8625,0.8616,0.86165,3367600001.0
2009-07-13 03:00:00,0.86165,0.8623,0.8615,0.86215,3014199997.0
2009-07-13 03:15:00,0.8622,0.8622,0.86165,0.8617,2054799995.0
2009-07-13 03:30:00,0.86175,0.86215,0.86142,0.86215,3516599982.0
2009-07-13 03:45:00,0.86215,0.8626,0.8621,0.86235,2212199996.0
2009-07-13 04:00:00,0.86235,0.8631,0.862,0.86245,6951199989.0
2009-07-13 04:15:00,0.86245,0.86365,0.86235,0.86335,8193399973.0
2009-07-13 04:30:00,0.86335,0.86355,0.8631,0.8631,4922599991.0
2009-07-13 04:45:00,0.8631,0.86425,0.8631,0.86405,4129799990.0
2009-07-13 05:00:00,0.86405,0.86405,0.8634,0.86365,8129999978.0
2009-07-13 05:15:00,0.86365,0.86395,0.86345,0.86385,7381199948.0
2009-07-13 05:30:00,0.86385,0.86415,0.86355,0.8636,9359399982.0
2009-07-13 05:45:00,0.8636,0.86375,0.86335,0.86355,4434800001.0
2009-07-13 06:00:00,0.86355,0.8638,0.8633,0.86345,5764199999.0
2009-07-13 06:15:00,0.8635,0.86385,0.86315,0.86385,7891199986.0
2009-07-13 06:30:00,0.86385,0.86415,0.8637,0.864,5097699995.0
2009-07-13 06:45:00,0.864,0.86415,0.86365,0.8638,7198999981.0
2009-07-13 07:00:00,0.8638,0.86415,0.86375,0.86405,6711199996.0
2009-07-13 07:15:00,0.864,0.86405,0.8633,0.86355,9055199952.0
2009-07-13 07:30:00,0.8636,0.86385,0.8631,0.86385,7279099983.0
2009-07-13 07:45:00,0.86385,0.8642,0.86365,0.864,8434999964.0
2009-07-13 08:00:00,0.864,0.8643,0.86345,0.86385,7966999994.0
2009-07-13 08:15:00,0.86385,0.86425,0.86315,0.86345,6640200000.0
2009-07-13 08:30:00,0.86345,0.86485,0.86345,0.86475,9154200009.0
2009-07-13 08:45:00,0.86475,0.8653,0.86455,0.8652,14736900004.0
2009-07-13 09:00:00,0.86515,0.8664,0.86505,0.86585,14197399990.0
2009-07-13 09:15:00,0.86575,0.8665,0.86575,0.86645,14700399964.0
2009-07-13 09:30:00,0.86645,0.86755,0.8663,0.8672,11247799991.0
2009-07-13 09:45:00,0.86715,0.8683,0.8671,0.86755,14711899996.0
2009-07-13 10:00:00,0.8676,0.8677,0.867,0.8675,9328799989.0
2009-07-13 10:15:00,0.8675,0.86775,0.86705,0.86715,10427999974.0
2009-07-13 10:30:00,0.86715,0.86735,0.86635,0.86695,9822399996.0
2009-07-13 10:45:00,0.86695,0.86815,0.8666,0.86815,8597799993.0
2009-07-13 11:00:00,0.8682,0.8685,0.86765,0.8682,10709599985.0
2009-07-13 11:15:00,0.86825,0.8687,0.86795,0.86865,10218399982.0
2009-07-13 11:30:00,0.86865,0.86945,0.8684,0.8694,13306499977.0
2009-07-13 11:45:00,0.86945,0.86985,0.86875,0.8689,15267400010.0
2009-07-13 12:00:00,0.8689,0.86955,0.8683,0.86845,8932200022.0
2009-07-13 12:15:00,0.86845,0.86885,0.8676,0.8679,9167000021.0
2009-07-13 12:30:00,0.8679,0.8692,0.86785,0.8689,12741199988.0
2009-07-13 12:45:00,0.86895,0.8691,0.8684,0.8687,9834899981.0
2009-07-13 13:00:00,0.8687,0.86885,0.8681,0.8683,9581099992.0
2009-07-13 13:15:00,0.8683,0.86835,0.8665,0.8671,9109800000.0
2009-07-13 13:30:00,0.867,0.8676,0.86695,0.8675,7775599985.0
2009-07-13 13:45:00,0.8675,0.86855,0.8671,0.8685,7020500004.0
2009-07-13 14:00:00,0.86855,0.8686,0.86745,0.86765,11383999970.0
2009-07-13 14:15:00,0.8677,0.8678,0.86655,0.8667,8033000010.0
2009-07-13 14:30:00,0.8667,0.86675,0.86575,0.8661,6907199992.0
2009-07-13 14:45:00,0.8661,0.8661,0.86485,0.8656,9814000001.0
2009-07-13 15:00:00,0.8656,0.866,0.86555,0.8658,8460899990.0
2009-07-13 15:15:00,0.8658,0.8659,0.86545,0.86565,14085699998.0
2009-07-13 15:30:00,0.86565,0.8659,0.86525,0.86535,15329099999.0
2009-07-13 15:45:00,0.86535,0.8656,0.86485,0.86515,14637199973.0
2009-07-13 16:00:00,0.86525,0.8654,0.8648,0.8651,16156999960.0
2009-07-13 16:15:00,0.8651,0.86515,0.86405,0.8644,14008200014.0
2009-07-13 16:30:00,0.8644,0.86555,0.86415,0.8655,18219999992.0
2009-07-13 16:45:00,0.8655,0.8662,0.86505,0.8661,16967800007.0
2009-07-13 17:00:00,0.8661,0.8661,0.86465,0.86475,19186200019.0
2009-07-13 17:15:00,0.86475,0.86485,0.8634,0.8634,12225400009.0
2009-07-13 17:30:00,0.8634,0.86395,0.86305,0.86375,12750500023.0
2009-07-13 17:45:00,0.86375,0.86385,0.86295,0.8636,15632929968.0
2009-07-13 18:00:00,0.86355,0.864,0.86325,0.8638,11327799985.0
2009-07-13 18:15:00,0.8638,0.864,0.8637,0.864,5065699998.0
2009-07-13 18:30:00,0.864,0.8646,0.8638,0.86395,12162200001.0
2009-07-13 18:45:00,0.86395,0.864,0.86335,0.8637,7072199984.0
2009-07-13 19:00:00,0.86365,0.86385,0.8633,0.8633,7181100003.0
2009-07-13 19:15:00,0.8633,0.8634,0.8615,0.86175,9675999966.0
2009-07-13 19:30:00,0.8618,0.8623,0.8612,0.86205,5012499993.0
2009-07-13 19:45:00,0.86205,0.8622,0.8614,0.86175,7896199970.0
2009-07-13 20:00:00,0.86175,0.8619,0.86155,0.86165,11147199903.0
2009-07-13 20:15:00,0.86165,0.86175,0.86109,0.8617,8511299951.0
2009-07-13 20:30:00,0.8617,0.862,0.86155,0.86185,5033099990.0
2009-07-13 20:45:00,0.86185,0.86235,0.8618,0.86205,10568600006.0
2009-07-13 21:00:00,0.86205,0.86225,0.86175,0.8621,11901399937.0
2009-07-13 21:15:00,0.86215,0.8623,0.86195,0.86225,6369600001.0
2009-07-13 21:30:00,0.8623,0.8625,0.86175,0.8619,10656599972.0
2009-07-13 21:45:00,0.8619,0.86255,0.8619,0.8622,10788199967.0
2009-07-13 22:00:00,0.86225,0.86245,0.8619,0.8622,4191200002.0
2009-07-13 22:15:00,0.8622,0.86225,0.8615,0.8615,3987199974.0
2009-07-13 22:30:00,0.86165,0.8618,0.86135,0.86165,3214999978.0
2009-07-13 22:45:00,0.86165,0.86165,0.86115,0.86125,4343999989.0
2009-07-13 23:00:00,0.86125,0.8615,0.86105,0.8614,1837799996.0
2009-07-13 23:15:00,0.86135,0.86155,0.86125,0.86125,2164400008.0
2009-07-13 23:30:00,0.86125,0.86165,0.86105,0.8612,1793400002.0
2009-07-13 23:45:00,0.8612,0.86175,0.86095,0.86105,1566000006.0
2009-07-14 00:00:00,0.86105,0.86115,0.8606,0.86065,1709400005.0
2009-07-14 00:15:00,0.8607,0.8608,0.86051,0.86065,1207600003.0
2009-07-14 00:30:00,0.86065,0.86075,0.86045,0.86065,2401400002.0
2009-07-14 00:45:00,0.8606,0.86085,0.86045,0.86045,1265600005.0
2009-07-14 01:00:00,0.8605,0.86055,0.86015,0.86035,4066000006.0
2009-07-14 01:15:00,0.86035,0.86035,0.85995,0.85995,7932799904.0
2009-07-14 01:30:00,0.85995,0.8601,0.8599,0.85995,5300599949.0
2009-07-14 01:45:00,0.85995,0.86055,0.8598,0.8605,4504199997.0
2009-07-14 02:00:00,0.8605,0.8607,0.8604,0.86055,3576599994.0
2009-07-14 02:15:00,0.86055,0.86065,0.86,0.8602,5749600007.0
2009-07-14 02:30:00,0.8602,0.86025,0.8595,0.8595,5341500012.0
2009-07-14 02:45:00,0.8595,0.86,0.8587,0.85975,7565300008.0
2009-07-14 03:00:00,0.85975,0.86015,0.8594,0.8601,6394500000.0
2009-07-14 03:15:00,0.86015,0.86015,0.85985,0.86005,2599400004.0
2009-07-14 03:30:00,0.86005,0.8603,0.85995,0.8601,3631999993.0
2009-07-14 03:45:00,0.86,0.8603,0.85985,0.86025,3177599990.0
2009-07-14 04:00:00,0.8603,0.8604,0.8601,0.86025,4930200007.0
2009-07-14 04:15:00,0.86025,0.8605,0.86005,0.86025,4963800010.0
2009-07-14 04:30:00,0.86025,0.8604,0.85975,0.8598,4091599993.0
2009-07-14 04:45:00,0.85985,0.8603,0.8598,0.86015,3221800007.0
2009-07-14 05:00:00,0.86015,0.8604,0.8597,0.8598,5410400028.0
2009-07-14 05:15:00,0.8598,0.86,0.85965,0.8599,5711600014.0
2009-07-14 05:30:00,0.8599,0.86005,0.85975,0.85995,5788700017.0
2009-07-14 05:45:00,0.85995,0.8603,0.85995,0.86,2622599994.0
2009-07-14 06:00:00,0.86,0.8602,0.85975,0.8598,4255399997.0
2009-07-14 06:15:00,0.85975,0.86015,0.85965,0.86015,5380400009.0
2009-07-14 06:30:00,0.86015,0.8604,0.86,0.86025,5260000005.0
2009-07-14 06:45:00,0.86025,0.8603,0.8601,0.8602,2868999994.0
2009-07-14 07:00:00,0.8602,0.8605,0.8601,0.86035,2759999999.0
2009-07-14 07:15:00,0.86035,0.861,0.86035,0.8607,7973000016.0
2009-07-14 07:30:00,0.8607,0.86122,0.86045,0.86115,9630000022.0
2009-07-14 07:45:00,0.86115,0.86135,0.86075,0.8608,9094000031.0
2009-07-14 08:00:00,0.8608,0.86095,0.8604,0.86075,8400599989.0
2009-07-14 08:15:00,0.8608,0.86085,0.85965,0.86015,7848400004.0
2009-07-14 08:30:00,0.86015,0.8607,0.8594,0.86045,13843299983.0
2009-07-14 08:45:00,0.8604,0.8605,0.85915,0.86025,12311199980.0
2009-07-14 09:00:00,0.86025,0.8604,0.859,0.8591,11156199988.0
2009-07-14 09:15:00,0.8593,0.85945,0.8583,0.8586,11882399984.0
2009-07-14 09:30:00,0.85855,0.85895,0.85835,0.8584,12664400017.0
2009-07-14 09:45:00,0.85845,0.8591,0.858,0.8582,14091699960.0
2009-07-14 10:00:00,0.8582,0.85875,0.8581,0.85865,10220999983.0
2009-07-14 10:15:00,0.8587,0.85945,0.8584,0.85885,13037400008.0
2009-07-14 10:30:00,0.8588,0.86025,0.85835,0.85925,14482700009.0
2009-07-14 10:45:00,0.85925,0.85925,0.8576,0.8585,13961100006.0
2009-07-14 11:00:00,0.85845,0.85845,0.8567,0.8567,12886400008.0
2009-07-14 11:15:00,0.85675,0.85855,0.8567,0.8575,10256600021.0
2009-07-14 11:30:00,0.8575,0.85775,0.85655,0.8566,10261999996.0
2009-07-14 11:45:00,0.85665,0.857,0.85605,0.8565,11582500006.0
2009-07-14 12:00:00,0.8565,0.8573,0.85645,0.8569,12178800016.0
2009-07-14 12:15:00,0.8569,0.8569,0.85605,0.8568,8638199982.0
2009-07-14 12:30:00,0.8568,0.85725,0.8566,0.8572,8295700002.0
2009-07-14 12:45:00,0.8572,0.8576,0.8572,0.8572,8631599996.0
2009-07-14 13:00:00,0.8572,0.8573,0.85695,0.8571,9434000021.0
2009-07-14 13:15:00,0.8571,0.85725,0.8567,0.8569,6200200028.0
2009-07-14 13:30:00,0.857,0.85745,0.85695,0.8574,11915300014.0
2009-07-14 13:45:00,0.8574,0.8578,0.8571,0.85715,11818000004.0
2009-07-14 14:00:00,0.85715,0.8577,0.85715,0.8575,12023600034.0
2009-07-14 14:15:00,0.8575,0.858,0.85695,0.857,14133199998.0
2009-07-14 14:30:00,0.857,0.85785,0.85665,0.85705,17343500047.0
2009-07-14 14:45:00,0.85705,0.8572,0.85675,0.85705,18527899971.0
2009-07-14 15:00:00,0.85705,0.85775,0.85635,0.8574,12428800009.0
2009-07-14 15:15:00,0.8574,0.8576,0.857,0.85735,8266200013.0
2009-07-14 15:30:00,0.85735,0.858,0.85725,0.8578,17364199991.0
2009-07-14 15:45:00,0.8579,0.8579,0.8572,0.85745,17397600015.0
2009-07-14 16:00:00,0.85765,0.8577,0.8572,0.85745,17596600033.0
2009-07-14 16:15:00,0.85745,0.8579,0.8571,0.85775,16475300010.0
2009-07-14 16:30:00,0.85775,0.8579,0.85735,0.8575,11990200010.0
2009-07-14 16:45:00,0.8575,0.8579,0.8568,0.8568,18531999946.0
2009-07-14 17:00:00,0.8568,0.85685,0.8565,0.8568,9254299988.0
2009-07-14 17:15:00,0.8568,0.85705,0.85655,0.8569,8236700006.0
2009-07-14 17:30:00,0.8569,0.85705,0.8559,0.85675,7945200019.0
2009-07-14 17:45:00,0.85675,0.8572,0.8563,0.8564,13048499997.0
2009-07-14 18:00:00,0.8564,0.85745,0.8564,0.8574,8485999994.0
2009-07-14 18:15:00,0.8574,0.8579,0.85705,0.8573,9553000009.0
2009-07-14 18:30:00,0.8573,0.85775,0.8568,0.85715,7788900001.0
2009-07-14 18:45:00,0.8572,0.8573,0.85685,0.85685,9538600011.0
2009-07-14 19:00:00,0.8569,0.85715,0.85665,0.85685,8082199988.0
2009-07-14 19:15:00,0.8568,0.8573,0.85605,0.8562,11211999997.0
2009-07-14 19:30:00,0.8562,0.8565,0.85615,0.85645,8533800001.0
2009-07-14 19:45:00,0.8564,0.8565,0.8554,0.85565,11385199991.0
2009-07-14 20:00:00,0.85565,0.85635,0.85565,0.85615,11956399864.0
2009-07-14 20:15:00,0.85615,0.8567,0.85575,0.85665,15194999872.0
2009-07-14 20:30:00,0.85665,0.8567,0.85595,0.8562,12765100067.0
2009-07-14 20:45:00,0.8562,0.85625,0.85575,0.85615,11735800095.0
2009-07-14 21:00:00,0.8561,0.85635,0.85535,0.8558,11055699942.0
2009-07-14 21:15:00,0.8558,0.8563,0.8557,0.85615,11627499974.0
2009-07-14 21:30:00,0.85615,0.8563,0.8559,0.856,10832999937.0
2009-07-14 21:45:00,0.85605,0.85605,0.8555,0.8557,8736180057.0
2009-07-14 22:00:00,0.8557,0.85645,0.85565,0.8563,6176600004.0
2009-07-14 22:15:00,0.8563,0.85635,0.85615,0.8563,6158800050.0
2009-07-14 22:30:00,0.8564,0.8567,0.8556,0.85575,9790800014.0
2009-07-14 22:45:00,0.85575,0.85645,0.85565,0.85635,7903200011.0
2009-07-14 23:00:00,0.8563,0.8564,0.85545,0.8555,3477199998.0
2009-07-14 23:15:00,0.85545,0.8563,0.855,0.8558,4594899988.0
2009-07-14 23:30:00,0.8558,0.8565,0.85575,0.8559,3786600003.0
2009-07-14 23:45:00,0.85595,0.8561,0.85585,0.85585,495399999.0
2009-07-15 00:00:00,0.85585,0.85595,0.85535,0.85555,1234000000.0
2009-07-15 00:15:00,0.85555,0.8557,0.85535,0.8556,1800000008.0
2009-07-15 00:30:00,0.85565,0.85585,0.8556,0.8558,1101799998.0
2009-07-15 00:45:00,0.8558,0.85615,0.8557,0.85605,2080199999.0
2009-07-15 01:00:00,0.85595,0.85615,0.8557,0.8558,1598000001.0
2009-07-15 01:15:00,0.8558,0.85585,0.8557,0.85575,435600002.0
2009-07-15 01:30:00,0.85575,0.85585,0.8554,0.85565,2537800001.0
2009-07-15 01:45:00,0.85565,0.85585,0.8555,0.8556,3984999973.0
2009-07-15 02:00:00,0.8556,0.85605,0.85555,0.85585,4242000002.0
2009-07-15 02:15:00,0.85585,0.85615,0.8557,0.85605,4303599998.0
2009-07-15 02:30:00,0.85605,0.85625,0.8559,0.8561,2279000002.0
2009-07-15 02:45:00,0.8561,0.85645,0.85595,0.856,5770800001.0
2009-07-15 03:00:00,0.856,0.85645,0.856,0.8564,4728400005.0
2009-07-15 03:15:00,0.8564,0.85645,0.85575,0.85585,4029599998.0
2009-07-15 03:30:00,0.85585,0.856,0.85575,0.8559,2471999998.0
2009-07-15 03:45:00,0.8559,0.8561,0.8559,0.856,2772399997.0
2009-07-15 04:00:00,0.856,0.85635,0.8559,0.8563,1339600000.0
2009-07-15 04:15:00,0.85635,0.85665,0.8563,0.85645,3756999991.0
2009-07-15 04:30:00,0.85645,0.85655,0.85625,0.85635,2739600007.0
2009-07-15 04:45:00,0.8563,0.85655,0.8559,0.8564,1467800001.0
2009-07-15 05:00:00,0.8565,0.85665,0.8562,0.8565,4120600011.0
2009-07-15 05:15:00,0.8565,0.85655,0.85625,0.8563,2085199998.0
2009-07-15 05:30:00,0.85625,0.85635,0.8562,0.85625,2038399998.0
2009-07-15 05:45:00,0.85625,0.8564,0.8562,0.85635,5406400009.0
2009-07-15 06:00:00,0.85635,0.8565,0.8562,0.85645,1810200007.0
2009-07-15 06:15:00,0.8565,0.8568,0.85645,0.85675,3874800014.0
2009-07-15 06:30:00,0.85675,0.8569,0.8565,0.8567,3637799994.0
2009-07-15 06:45:00,0.8567,0.85695,0.85655,0.85685,5128000003.0
2009-07-15 07:00:00,0.85685,0.8569,0.85645,0.85665,5318800012.0
2009-07-15 07:15:00,0.8566,0.85735,0.85655,0.85715,5993800005.0
2009-07-15 07:30:00,0.85715,0.85715,0.85645,0.8567,6286200018.0
2009-07-15 07:45:00,0.8567,0.8567,0.8557,0.85585,7723700028.0
2009-07-15 08:00:00,0.85585,0.85615,0.855,0.8559,11391799996.0
2009-07-15 08:15:00,0.85585,0.8566,0.85555,0.85595,10305000012.0
2009-07-15 08:30:00,0.856,0.85715,0.8558,0.857,11091700007.0
2009-07-15 08:45:00,0.857,0.85795,0.85695,0.85755,14599399901.0
2009-07-15 09:00:00,0.85755,0.85845,0.8572,0.8583,10890399905.0
2009-07-15 09:15:00,0.8583,0.8587,0.85785,0.85795,14521599952.0
2009-07-15 09:30:00,0.85795,0.85915,0.8579,0.85905,15126899889.0
2009-07-15 09:45:00,0.85905,0.85935,0.8582,0.85855,10424399955.0
2009-07-15 10:00:00,0.85855,0.8586,0.85745,0.8577,12182599970.0
2009-07-15 10:15:00,0.85775,0.85815,0.85725,0.85735,14605199893.0
2009-07-15 10:30:00,0.85735,0.8586,0.85675,0.85845,14435899978.0
2009-07-15 10:45:00,0.85845,0.8597,0.85835,0.85845,16558699907.0
2009-07-15 11:00:00,0.85845,0.859,0.85835,0.8587,9791399945.0
2009-07-15 11:15:00,0.85865,0.85905,0.8585,0.85875,10366599953.0
2009-07-15 11:30:00,0.85875,0.85905,0.85855,0.85895,5982799984.0
2009-07-15 11:45:00,0.85895,0.85925,0.8587,0.85875,6754599966.0
2009-07-15 12:00:00,0.8588,0.85935,0.8587,0.85875,12100299930.0
2009-07-15 12:15:00,0.85875,0.85915,0.85865,0.8588,9135899948.0
2009-07-15 12:30:00,0.8588,0.85885,0.85765,0.85805,9105099960.0
2009-07-15 12:45:00,0.85805,0.859,0.85765,0.859,10183199941.0
2009-07-15 13:00:00,0.85905,0.8591,0.85785,0.8583,11116799946.0
2009-07-15 13:15:00,0.85825,0.85835,0.85785,0.858,5433799978.0
2009-07-15 13:30:00,0.858,0.8583,0.85715,0.85825,10720399949.0
2009-07-15 13:45:00,0.85825,0.8583,0.85745,0.85755,14833800000.0
2009-07-15 14:00:00,0.8576,0.8581,0.8575,0.8575,14917499922.0
2009-07-15 14:15:00,0.85745,0.85765,0.8568,0.857,11063999977.0
2009-07-15 14:30:00,0.857,0.85735,0.85675,0.85695,15924399890.0
2009-07-15 14:45:00,0.85697,0.8571,0.8564,0.85645,19024399963.0
2009-07-15 15:00:00,0.85645,0.8567,0.856,0.85605,10919199994.0
2009-07-15 15:15:00,0.856,0.8567,0.85595,0.8564,12984699914.0
2009-07-15 15:30:00,0.8564,0.85665,0.8558,0.8566,14436999986.0
2009-07-15 15:45:00,0.8566,0.85675,0.856,0.85645,13753199983.0
2009-07-15 16:00:00,0.85645,0.85675,0.8559,0.8564,16363399939.0
2009-07-15 16:15:00,0.85645,0.8574,0.85625,0.85725,16227399927.0
2009-07-15 16:30:00,0.85725,0.85785,0.85705,0.85775,19183399909.0
2009-07-15 16:45:00,0.85773,0.85825,0.85745,0.8578,14246399936.0
2009-07-15 17:00:00,0.8578,0.8584,0.85765,0.8584,15498199966.0
2009-07-15 17:15:00,0.8584,0.85865,0.8574,0.85785,14255999984.0
2009-07-15 17:30:00,0.85785,0.85845,0.85765,0.8582,12688199950.0
2009-07-15 17:45:00,0.8582,0.8587,0.85815,0.85865,11733799971.0
2009-07-15 18:00:00,0.85865,0.85885,0.8585,0.8587,11021799925.0
2009-07-15 18:15:00,0.8587,0.8594,0.8587,0.8592,11480599968.0
2009-07-15 18:30:00,0.8592,0.85935,0.85885,0.8589,12648799837.0
2009-07-15 18:45:00,0.8589,0.85905,0.8586,0.8587,15313599799.0
2009-07-15 19:00:00,0.85875,0.8591,0.85865,0.85905,8887999912.0
2009-07-15 19:15:00,0.85905,0.8591,0.8588,0.85895,7722399936.0
2009-07-15 19:30:00,0.85895,0.8593,0.85875,0.85915,10223999969.0
2009-07-15 19:45:00,0.85915,0.86,0.85915,0.85985,9208999993.0
2009-07-15 20:00:00,0.85985,0.8603,0.8595,0.85975,15892999877.0
2009-07-15 20:15:00,0.85975,0.8598,0.85935,0.8595,9452799942.0
2009-07-15 20:30:00,0.8595,0.8599,0.8594,0.8598,4525999986.0
2009-07-15 20:45:00,0.8598,0.86035,0.85975,0.8601,6560599972.0
2009-07-15 21:00:00,0.8601,0.8603,0.85995,0.86,8606999998.0
2009-07-15 21:15:00,0.86005,0.8601,0.85955,0.85985,5807799986.0
2009-07-15 21:30:00,0.85985,0.86,0.8596,0.8596,9448599923.0
2009-07-15 21:45:00,0.8597,0.8597,0.85895,0.859,9958599965.0
2009-07-15 22:00:00,0.859,0.85925,0.8587,0.8589,5959600000.0
2009-07-15 22:15:00,0.8589,0.85905,0.85865,0.85865,4372800013.0
2009-07-15 22:30:00,0.85865,0.8591,0.85865,0.8591,2775600004.0
2009-07-15 22:45:00,0.859,0.8591,0.85865,0.8588,4171599982.0
2009-07-15 23:00:00,0.8587,0.85925,0.85825,0.85865,2288899999.0
2009-07-15 23:15:00,0.85865,0.859,0.8584,0.85895,1767099998.0
2009-07-15 23:30:00,0.859,0.8593,0.85845,0.85865,1323499999.0
2009-07-15 23:45:00,0.8587,0.859,0.8583,0.8586,1713200003.0
2009-07-16 00:00:00,0.85855,0.8587,0.8581,0.8584,2369800000.0
2009-07-16 00:15:00,0.8584,0.85855,0.85835,0.8584,1014000002.0
2009-07-16 00:30:00,0.85845,0.8585,0.8584,0.8585,1149200000.0
2009-07-16 00:45:00,0.85855,0.85855,0.8581,0.85815,1467299990.0
2009-07-16 01:00:00,0.85815,0.85855,0.85805,0.85815,1591400000.0
2009-07-16 01:15:00,0.85815,0.85825,0.858,0.858,1271999999.0
2009-07-16 01:30:00,0.85805,0.8582,0.85805,0.85815,1616600001.0
2009-07-16 01:45:00,0.85815,0.85825,0.85768,0.85795,1827399995.0
2009-07-16 02:00:00,0.85795,0.85805,0.8578,0.85795,2042600011.0
2009-07-16 02:15:00,0.85795,0.85825,0.85758,0.8582,2148399995.0
2009-07-16 02:30:00,0.85825,0.85825,0.8577,0.85775,3967800012.0
2009-07-16 02:45:00,0.85775,0.85805,0.8577,0.85795,1188400003.0
2009-07-16 03:00:00,0.85795,0.85835,0.8578,0.8579,3321400011.0
2009-07-16 03:15:00,0.8579,0.8582,0.85785,0.8579,3500000005.0
2009-07-16 03:30:00,0.8579,0.858,0.8578,0.85785,5037600015.0
2009-07-16 03:45:00,0.85785,0.85815,0.85785,0.85795,3925200016.0
2009-07-16 04:00:00,0.85795,0.8581,0.8578,0.858,5153800027.0
2009-07-16 04:15:00,0.858,0.85815,0.85772,0.8581,4191600005.0
2009-07-16 04:30:00,0.8581,0.8584,0.85805,0.85835,2006000001.0
2009-07-16 04:45:00,0.85835,0.85845,0.8581,0.85835,4486200008.0
2009-07-16 05:00:00,0.85835,0.8586,0.858,0.85835,5916400006.0
2009-07-16 05:15:00,0.8583,0.8583,0.8579,0.85805,3180800012.0
2009-07-16 05:30:00,0.85805,0.85805,0.85785,0.85795,3396600000.0
2009-07-16 05:45:00,0.858,0.8582,0.8579,0.8581,2206200008.0
2009-07-16 06:00:00,0.8581,0.8586,0.85795,0.85815,5857200023.0
2009-07-16 06:15:00,0.85815,0.85835,0.85795,0.8583,5551000022.0
2009-07-16 06:30:00,0.85825,0.85835,0.85805,0.85825,4320800003.0
2009-07-16 06:45:00,0.85825,0.85855,0.85815,0.85855,3572200018.0
2009-07-16 07:00:00,0.85845,0.859,0.85845,0.85885,6499999979.0
2009-07-16 07:15:00,0.85885,0.85905,0.85865,0.85875,5616400021.0
2009-07-16 07:30:00,0.85875,0.8591,0.85835,0.8589,6232400018.0
2009-07-16 07:45:00,0.85905,0.8596,0.85875,0.85955,6597000034.0
2009-07-16 08:00:00,0.85955,0.8597,0.85805,0.85805,7654900023.0
2009-07-16 08:15:00,0.85805,0.8592,0.85805,0.859,10110000026.0
2009-07-16 08:30:00,0.859,0.8595,0.8589,0.8594,4500400004.0
2009-07-16 08:45:00,0.8594,0.8594,0.8589,0.85895,10510499996.0
2009-07-16 09:00:00,0.85895,0.85975,0.8589,0.8597,13359199991.0
2009-07-16 09:15:00,0.8597,0.8598,0.85905,0.8597,13895400004.0
2009-07-16 09:30:00,0.85975,0.8607,0.8596,0.86025,12611899981.0
2009-07-16 09:45:00,0.86025,0.86055,0.85985,0.86015,13121299987.0
2009-07-16 10:00:00,0.8601,0.86035,0.8598,0.85985,11894900018.0
2009-07-16 10:15:00,0.8598,0.86025,0.85955,0.8596,9794800013.0
2009-07-16 10:30:00,0.8596,0.8599,0.85935,0.85955,10552600002.0
2009-07-16 10:45:00,0.85955,0.85985,0.8591,0.85915,5821199994.0
2009-07-16 11:00:00,0.85915,0.8598,0.859,0.8594,12933500001.0
2009-07-16 11:15:00,0.8594,0.85965,0.859,0.85905,8488599991.0
2009-07-16 11:30:00,0.8591,0.8595,0.85865,0.85885,9956700016.0
2009-07-16 11:45:00,0.85885,0.8592,0.8586,0.8592,11744000012.0
2009-07-16 12:00:00,0.8592,0.8596,0.85905,0.8594,8757400015.0
2009-07-16 12:15:00,0.8594,0.8595,0.85865,0.8587,12836900057.0
2009-07-16 12:30:00,0.8588,0.85895,0.85805,0.8585,13675000005.0
2009-07-16 12:45:00,0.85855,0.85925,0.8578,0.85925,12113200024.0
2009-07-16 13:00:00,0.8593,0.85935,0.85825,0.85855,12777200019.0
2009-07-16 13:15:00,0.85855,0.8596,0.85825,0.8596,13116600026.0
2009-07-16 13:30:00,0.85955,0.86035,0.85935,0.8601,10075900013.0
2009-07-16 13:45:00,0.8601,0.86095,0.85965,0.8604,10380999984.0
2009-07-16 14:00:00,0.8604,0.8605,0.85905,0.85905,9231600017.0
2009-07-16 14:15:00,0.859,0.8598,0.859,0.85965,7742899996.0
2009-07-16 14:30:00,0.85965,0.86035,0.85935,0.8598,12659900018.0
2009-07-16 14:45:00,0.8598,0.86005,0.85845,0.8585,13002799994.0
2009-07-16 15:00:00,0.8585,0.8596,0.85845,0.85945,11290099996.0
2009-07-16 15:15:00,0.85945,0.85985,0.85925,0.85965,9655200008.0
2009-07-16 15:30:00,0.8596,0.86035,0.8596,0.8599,13873599999.0
2009-07-16 15:45:00,0.8599,0.8603,0.8592,0.86005,8166000007.0
2009-07-16 16:00:00,0.86015,0.86025,0.859,0.85915,11059400006.0
2009-07-16 16:15:00,0.8592,0.85985,0.8589,0.85895,8438900003.0
2009-07-16 16:30:00,0.85895,0.8591,0.85825,0.85895,10638500013.0
2009-07-16 16:45:00,0.85895,0.85985,0.85875,0.8589,11011100022.0
2009-07-16 17:00:00,0.8589,0.85955,0.8588,0.8594,9735799987.0
2009-07-16 17:15:00,0.8594,0.8595,0.85915,0.8594,6409000009.0
2009-07-16 17:30:00,0.85935,0.8599,0.85925,0.85975,8092199995.0
2009-07-16 17:45:00,0.85975,0.8598,0.85915,0.8598,6763899995.0
2009-07-16 18:00:00,0.8598,0.8599,0.85935,0.85965,6540399996.0
2009-07-16 18:15:00,0.85965,0.85975,0.85945,0.85955,6069600014.0
2009-07-16 18:30:00,0.8595,0.8599,0.8595,0.8599,3463400000.0
2009-07-16 18:45:00,0.85975,0.8601,0.85965,0.85995,4281100002.0
2009-07-16 19:00:00,0.86005,0.86005,0.8594,0.85955,3127600002.0
2009-07-16 19:15:00,0.85955,0.85965,0.8592,0.8594,3217600000.0
2009-07-16 19:30:00,0.85945,0.85965,0.8588,0.8588,4404600000.0
2009-07-16 19:45:00,0.85885,0.85885,0.8581,0.8585,5900600000.0
2009-07-16 20:00:00,0.8585,0.85935,0.85825,0.8593,6618399992.0
2009-07-16 20:15:00,0.8593,0.85975,0.8593,0.8596,9128400047.0
2009-07-16 20:30:00,0.85965,0.8597,0.8594,0.85955,9692799996.0
2009-07-16 20:45:00,0.85955,0.8599,0.8594,0.8598,9859499991.0
2009-07-16 21:00:00,0.85975,0.86015,0.85965,0.86,4352800002.0
2009-07-16 21:15:00,0.86,0.86035,0.85985,0.85985,3209099999.0
2009-07-16 21:30:00,0.85985,0.8603,0.8597,0.8603,7307200008.0
2009-07-16 21:45:00,0.86025,0.86045,0.8599,0.8604,7324800027.0
2009-07-16 22:00:00,0.8604,0.8607,0.8602,0.86025,4439200002.0
2009-07-16 22:15:00,0.8602,0.86085,0.8601,0.8608,2277899997.0
2009-07-16 22:30:00,0.8608,0.86085,0.86045,0.86065,2876399997.0
2009-07-16 22:45:00,0.86065,0.86085,0.86033,0.8604,1444099997.0
2009-07-16 23:00:00,0.8604,0.86085,0.86035,0.8604,1536999985.0
2009-07-16 23:15:00,0.8604,0.86045,0.85995,0.86015,1471599997.0
2009-07-16 23:30:00,0.86015,0.8604,0.85977,0.86015,1517400005.0
2009-07-16 23:45:00,0.86005,0.86015,0.85975,0.8601,2590600006.0
2009-07-17 00:00:00,0.8601,0.8622,0.85935,0.8607,2555699997.0
2009-07-17 00:15:00,0.8607,0.86095,0.8607,0.86095,1887000007.0
2009-07-17 00:30:00,0.86095,0.86135,0.86085,0.86135,1838600003.0
2009-07-17 00:45:00,0.86135,0.86165,0.8613,0.86135,1587200000.0
2009-07-17 01:00:00,0.8614,0.86145,0.861,0.86135,1908800000.0
2009-07-17 01:15:00,0.86135,0.86135,0.86084,0.86085,2097499998.0
2009-07-17 01:30:00,0.86105,0.86115,0.8607,0.86078,2119600008.0
2009-07-17 01:45:00,0.8608,0.8611,0.86075,0.8611,2098199999.0
2009-07-17 02:00:00,0.861,0.8614,0.86085,0.8614,3548200003.0
2009-07-17 02:15:00,0.8614,0.86205,0.86135,0.86195,2915399989.0
2009-07-17 02:30:00,0.86195,0.8623,0.86175,0.86205,4847599981.0
2009-07-17 02:45:00,0.862,0.86205,0.8617,0.8618,4313800001.0
2009-07-17 03:00:00,0.8618,0.8619,0.8617,0.8618,3486000000.0
2009-07-17 03:15:00,0.86185,0.8619,0.86145,0.8618,4076200006.0
2009-07-17 03:30:00,0.86175,0.86205,0.8612,0.86135,7036600001.0
2009-07-17 03:45:00,0.86135,0.86145,0.8609,0.86115,5122600002.0
2009-07-17 04:00:00,0.86115,0.8614,0.86105,0.8613,3954799994.0
2009-07-17 04:15:00,0.86135,0.86145,0.86115,0.86125,4988800019.0
2009-07-17 04:30:00,0.8613,0.86155,0.8611,0.86145,4802600010.0
2009-07-17 04:45:00,0.8615,0.8617,0.8612,0.8615,7426099998.0
2009-07-17 05:00:00,0.8615,0.8617,0.86135,0.8616,7300599999.0
2009-07-17 05:15:00,0.8616,0.8618,0.86155,0.86155,4517800009.0
2009-07-17 05:30:00,0.86155,0.86155,0.86065,0.86135,6634200031.0
2009-07-17 05:45:00,0.86135,0.86175,0.8612,0.86155,6169800014.0
2009-07-17 06:00:00,0.8615,0.8617,0.86135,0.8615,3902600002.0
2009-07-17 06:15:00,0.86155,0.8616,0.8614,0.86155,2709199994.0
2009-07-17 06:30:00,0.86155,0.86195,0.8615,0.8618,1462799999.0
2009-07-17 06:45:00,0.8618,0.86195,0.8614,0.86145,4992799987.0
2009-07-17 07:00:00,0.86145,0.8618,0.86125,0.86175,3329199981.0
2009-07-17 07:15:00,0.86175,0.8618,0.8613,0.86165,2782199994.0
2009-07-17 07:30:00,0.86165,0.86185,0.86155,0.86175,2054999992.0
2009-07-17 07:45:00,0.86175,0.862,0.8608,0.8619,5918399956.0
2009-07-17 08:00:00,0.8619,0.86235,0.86165,0.862,3929999996.0
2009-07-17 08:15:00,0.862,0.86235,0.86185,0.86235,2295899996.0
2009-07-17 08:30:00,0.86235,0.8631,0.8621,0.8624,10374599893.0
2009-07-17 08:45:00,0.8624,0.86305,0.86205,0.86265,10464199945.0
2009-07-17 09:00:00,0.8626,0.86375,0.8626,0.86315,12631600084.0
2009-07-17 09:15:00,0.86315,0.86385,0.86295,0.86345,10213500038.0
2009-07-17 09:30:00,0.8634,0.864,0.86315,0.8636,9856200022.0
2009-07-17 09:45:00,0.8636,0.86455,0.8636,0.8644,9981399998.0
2009-07-17 10:00:00,0.8644,0.8646,0.8638,0.86455,13628200042.0
2009-07-17 10:15:00,0.8645,0.8648,0.86405,0.86415,11623899999.0
2009-07-17 10:30:00,0.86415,0.8646,0.86405,0.8642,11440900002.0
2009-07-17 10:45:00,0.86425,0.8646,0.8642,0.8643,8189600017.0
2009-07-17 11:00:00,0.8643,0.8647,0.86405,0.86455,8165900005.0
2009-07-17 11:15:00,0.86455,0.86495,0.86435,0.86485,12658199970.0
2009-07-17 11:30:00,0.8649,0.865,0.8647,0.86495,11174999977.0
2009-07-17 11:45:00,0.86495,0.86515,0.8645,0.8647,9759600003.0
2009-07-17 12:00:00,0.8647,0.8649,0.8644,0.86455,7196599994.0
2009-07-17 12:15:00,0.8646,0.8656,0.86455,0.86515,4582800004.0
2009-07-17 12:30:00,0.86525,0.8657,0.86495,0.86505,7726300027.0
2009-07-17 12:45:00,0.8651,0.8654,0.86475,0.86535,11750999985.0
2009-07-17 13:00:00,0.86535,0.8658,0.8652,0.8654,13096100016.0
2009-07-17 13:15:00,0.8654,0.86585,0.86535,0.86545,12069299999.0
2009-07-17 13:30:00,0.86545,0.8656,0.86475,0.86475,10784399994.0
2009-07-17 13:45:00,0.86475,0.8653,0.8647,0.8653,9310499996.0
2009-07-17 14:00:00,0.8653,0.86565,0.86455,0.86535,15833299992.0
2009-07-17 14:15:00,0.86535,0.86535,0.8641,0.86455,16266000034.0
2009-07-17 14:30:00,0.86455,0.8648,0.864,0.86475,21165500003.0
2009-07-17 14:45:00,0.86475,0.86475,0.8635,0.86385,12527600000.0
2009-07-17 15:00:00,0.86385,0.864,0.86305,0.86335,15962799994.0
2009-07-17 15:15:00,0.86335,0.8636,0.8631,0.86345,11763299985.0
2009-07-17 15:30:00,0.8635,0.86365,0.86315,0.8632,17586099999.0
2009-07-17 15:45:00,0.8632,0.86355,0.86305,0.86345,18216200017.0
2009-07-17 16:00:00,0.86345,0.86405,0.86335,0.86395,19550399997.0
2009-07-17 16:15:00,0.86395,0.8646,0.86375,0.86425,18995400046.0
2009-07-17 16:30:00,0.86425,0.86455,0.8642,0.8644,14769100041.0
2009-07-17 16:45:00,0.8644,0.8653,0.8644,0.8644,15155000057.0
2009-07-17 17:00:00,0.8644,0.8649,0.86425,0.86485,15082500002.0
2009-07-17 17:15:00,0.86485,0.8651,0.86465,0.86495,12550800018.0
2009-07-17 17:30:00,0.86495,0.865,0.86455,0.8648,9265400005.0
2009-07-17 17:45:00,0.86475,0.86505,0.86465,0.8647,8165800009.0
2009-07-17 18:00:00,0.86475,0.8651,0.8647,0.8648,7177599987.0
2009-07-17 18:15:00,0.8648,0.86485,0.864,0.8641,7250599995.0
2009-07-17 18:30:00,0.8641,0.8644,0.864,0.8644,4122800003.0
2009-07-17 18:45:00,0.8643,0.86495,0.86425,0.86495,7761800022.0
2009-07-17 19:00:00,0.8649,0.86515,0.8646,0.8647,10094800005.0
2009-07-17 19:15:00,0.86465,0.86495,0.8645,0.86485,8882800003.0
2009-07-17 19:30:00,0.86485,0.86525,0.8648,0.8649,6322599985.0
2009-07-17 19:45:00,0.8649,0.8652,0.8648,0.86485,5944199987.0
2009-07-17 20:00:00,0.86485,0.8651,0.8645,0.86465,6907600007.0
2009-07-17 20:15:00,0.86465,0.8648,0.86435,0.8645,9825400004.0
2009-07-17 20:30:00,0.8645,0.86475,0.8631,0.8631,7564799977.0
2009-07-17 20:45:00,0.8631,0.8633,0.863,0.86315,5944399981.0
2009-07-17 21:00:00,0.8632,0.86335,0.863,0.8633,8714999951.0
2009-07-17 21:15:00,0.8633,0.8634,0.86305,0.8633,7859600005.0
2009-07-17 21:30:00,0.8633,0.8633,0.86235,0.86235,7212800012.0
2009-07-17 21:45:00,0.86245,0.86285,0.86155,0.8626,11806300021.0
2009-07-17 22:00:00,0.8626,0.86305,0.86245,0.86305,4574199996.0
2009-07-17 22:15:00,0.8631,0.8635,0.86305,0.8632,2081300001.0
2009-07-17 22:30:00,0.86325,0.86335,0.86255,0.86285,2435399993.0
2009-07-17 22:45:00,0.86285,0.86335,0.86262,0.8631,1353599999.0
2009-07-19 23:00:00,0.8635,0.86359,0.86312,0.86343,2091000006.0
2009-07-19 23:15:00,0.8634,0.8637,0.86317,0.8637,1891839990.0
2009-07-19 23:30:00,0.86365,0.8642,0.86325,0.86355,1893690010.0
2009-07-19 23:45:00,0.86345,0.86415,0.8633,0.864,838200000.0
2009-07-20 00:00:00,0.86395,0.86435,0.86371,0.86425,852200002.0
2009-07-20 00:15:00,0.8643,0.8647,0.86395,0.8641,687400000.0
2009-07-20 00:30:00,0.8641,0.86435,0.86385,0.8641,560500000.0
2009-07-20 00:45:00,0.86405,0.8641,0.8638,0.8639,2605600000.0
2009-07-20 01:00:00,0.8639,0.864,0.8636,0.8636,1780199997.0
2009-07-20 01:15:00,0.86365,0.8638,0.86335,0.86335,747600000.0
2009-07-20 01:30:00,0.8633,0.86345,0.8633,0.86335,1349800002.0
2009-07-20 01:45:00,0.86335,0.8636,0.86325,0.8633,2678600024.0
2009-07-20 02:00:00,0.8632,0.86335,0.86305,0.86315,1423400000.0
2009-07-20 02:15:00,0.8632,0.86345,0.863,0.8632,1428599995.0
2009-07-20 02:30:00,0.8632,0.86355,0.86289,0.86335,3414800001.0
2009-07-20 02:45:00,0.86335,0.8638,0.86335,0.86365,2465599996.0
2009-07-20 03:00:00,0.86375,0.86405,0.8636,0.86395,4641200001.0
2009-07-20 03:15:00,0.864,0.86435,0.8638,0.86425,3585100000.0
2009-07-20 03:30:00,0.86425,0.86505,0.86415,0.8648,4918000006.0
2009-07-20 03:45:00,0.8647,0.86475,0.86425,0.8644,2437399999.0
2009-07-20 04:00:00,0.8644,0.86465,0.8641,0.8643,2797400008.0
2009-07-20 04:15:00,0.86425,0.86445,0.86385,0.8639,2833999998.0
2009-07-20 04:30:00,0.8639,0.86405,0.8637,0.86395,4010999996.0
2009-07-20 04:45:00,0.8639,0.864,0.8636,0.864,2458000001.0
2009-07-20 05:00:00,0.864,0.86425,0.8637,0.8638,4512400006.0
2009-07-20 05:15:00,0.8638,0.8638,0.8632,0.8635,3725200003.0
2009-07-20 05:30:00,0.8635,0.8636,0.8632,0.86335,2027100000.0
2009-07-20 05:45:00,0.86335,0.8635,0.86325,0.86335,1588399997.0
2009-07-20 06:00:00,0.86335,0.8636,0.8633,0.8635,2535799999.0
2009-07-20 06:15:00,0.8635,0.86365,0.8633,0.8635,2597799999.0
2009-07-20 06:30:00,0.8635,0.86375,0.86335,0.8634,2670799992.0
2009-07-20 06:45:00,0.8634,0.8636,0.86325,0.86355,4147200007.0
2009-07-20 07:00:00,0.86355,0.86415,0.86355,0.86405,3888700004.0
2009-07-20 07:15:00,0.8641,0.8641,0.8638,0.86395,3720400013.0
2009-07-20 07:30:00,0.86395,0.8642,0.86365,0.864,7109800009.0
2009-07-20 07:45:00,0.864,0.86415,0.8638,0.86385,5146000002.0
2009-07-20 08:00:00,0.86385,0.8641,0.86255,0.8632,9571400007.0
2009-07-20 08:15:00,0.8632,0.8632,0.8627,0.8628,6767800019.0
2009-07-20 08:30:00,0.86275,0.863,0.8621,0.86215,8402399999.0
2009-07-20 08:45:00,0.86215,0.8627,0.8615,0.86245,11749199999.0
2009-07-20 09:00:00,0.8625,0.8627,0.8611,0.8618,13174599986.0
2009-07-20 09:15:00,0.8618,0.86205,0.861,0.86155,17747199988.0
2009-07-20 09:30:00,0.8615,0.86158,0.86095,0.8612,17839499967.0
2009-07-20 09:45:00,0.8611,0.8614,0.85959,0.861,17381199994.0
2009-07-20 10:00:00,0.861,0.86245,0.86085,0.86215,19629900009.0
2009-07-20 10:15:00,0.86215,0.86245,0.8614,0.8616,17809499987.0
2009-07-20 10:30:00,0.86155,0.8619,0.86145,0.8617,12083600021.0
2009-07-20 10:45:00,0.86175,0.86215,0.86175,0.8621,10625800011.0
2009-07-20 11:00:00,0.86205,0.8626,0.8619,0.8622,15253900005.0
2009-07-20 11:15:00,0.8622,0.8628,0.86215,0.8623,13678999998.0
2009-07-20 11:30:00,0.86235,0.86283,0.8621,0.86255,17229600033.0
2009-07-20 11:45:00,0.86255,0.86265,0.8618,0.86195,11688199973.0
2009-07-20 12:00:00,0.86195,0.86205,0.8617,0.8618,10469999941.0
2009-07-20 12:15:00,0.8618,0.8622,0.86155,0.86205,10238399969.0
2009-07-20 12:30:00,0.86205,0.86215,0.8607,0.8607,8938799981.0
2009-07-20 12:45:00,0.86075,0.86085,0.8602,0.8604,13348899989.0
2009-07-20 13:00:00,0.86045,0.8611,0.8604,0.86075,14082299981.0
2009-07-20 13:15:00,0.86075,0.8611,0.8601,0.86085,10356499990.0
2009-07-20 13:30:00,0.86085,0.8611,0.8606,0.8606,14434400000.0
2009-07-20 13:45:00,0.8606,0.86075,0.8602,0.8603,8440400004.0
2009-07-20 14:00:00,0.8603,0.86035,0.85975,0.86,10243800052.0
2009-07-20 14:15:00,0.86,0.8604,0.85945,0.86015,9438300019.0
2009-07-20 14:30:00,0.8602,0.8609,0.8601,0.86085,12418399999.0
2009-07-20 14:45:00,0.86085,0.86205,0.8607,0.86145,11872700003.0
2009-07-20 15:00:00,0.8615,0.8621,0.86135,0.8621,10935800010.0
2009-07-20 15:15:00,0.8621,0.8623,0.86155,0.86185,13714000039.0
2009-07-20 15:30:00,0.8618,0.86265,0.8617,0.8624,13792800033.0
2009-07-20 15:45:00,0.86245,0.86245,0.86205,0.8621,19718200001.0
2009-07-20 16:00:00,0.86215,0.8623,0.8617,0.86185,15557800044.0
2009-07-20 16:15:00,0.8619,0.8622,0.8618,0.862,12960799929.0
2009-07-20 16:30:00,0.86195,0.8629,0.8619,0.8624,15047700048.0
2009-07-20 16:45:00,0.8624,0.86315,0.8624,0.86285,15927600022.0
2009-07-20 17:00:00,0.86285,0.863,0.86205,0.86225,11495400042.0
2009-07-20 17:15:00,0.8623,0.8624,0.862,0.8621,15329800101.0
2009-07-20 17:30:00,0.86225,0.86225,0.86145,0.86185,8117600010.0
2009-07-20 17:45:00,0.8619,0.8621,0.8614,0.8616,8821400011.0
2009-07-20 18:00:00,0.8616,0.8617,0.8611,0.86125,12737800048.0
2009-07-20 18:15:00,0.86135,0.86145,0.8607,0.86125,11718300081.0
2009-07-20 18:30:00,0.86125,0.8613,0.86035,0.8608,10929400025.0
2009-07-20 18:45:00,0.8608,0.8613,0.86055,0.8609,10568800103.0
2009-07-20 19:00:00,0.86095,0.86105,0.86035,0.86055,10619199985.0
2009-07-20 19:15:00,0.86055,0.86065,0.86,0.8605,13166399989.0
2009-07-20 19:30:00,0.8605,0.86075,0.8603,0.8604,12862599956.0
2009-07-20 19:45:00,0.86045,0.8609,0.8604,0.86055,10112799962.0
2009-07-20 20:00:00,0.8606,0.86065,0.8602,0.8603,3788649989.0
2009-07-20 20:15:00,0.8603,0.86065,0.8603,0.8604,6637999975.0
2009-07-20 20:30:00,0.8604,0.86055,0.8599,0.86035,9327099920.0
2009-07-20 20:45:00,0.8604,0.8605,0.85995,0.86005,3829199981.0
2009-07-20 21:00:00,0.8601,0.8605,0.8597,0.8599,9127199923.0
2009-07-20 21:15:00,0.8599,0.86,0.8598,0.85985,6784599990.0
2009-07-20 21:30:00,0.85985,0.86005,0.8597,0.8599,6801599989.0
2009-07-20 21:45:00,0.8599,0.86005,0.85975,0.85975,7077799967.0
2009-07-20 22:00:00,0.8598,0.8603,0.85965,0.86015,4457399980.0
2009-07-20 22:15:00,0.8601,0.86065,0.8601,0.8604,4507099999.0
2009-07-20 22:30:00,0.8604,0.86045,0.8601,0.86025,2163799993.0
2009-07-20 22:45:00,0.86015,0.8603,0.85965,0.8599,4147799961.0
2009-07-20 23:00:00,0.8599,0.86015,0.8598,0.86,307200001.0
2009-07-20 23:15:00,0.85995,0.86005,0.85977,0.85995,390000001.0
2009-07-20 23:30:00,0.85995,0.85995,0.85942,0.85955,2084200008.0
2009-07-20 23:45:00,0.85955,0.85995,0.85935,0.85965,1625699999.0
2009-07-21 00:00:00,0.85965,0.8601,0.85955,0.8596,1515799999.0
2009-07-21 00:15:00,0.8596,0.85985,0.85952,0.8598,1265800001.0
2009-07-21 00:30:00,0.85985,0.8602,0.85975,0.8598,1617500005.0
2009-07-21 00:45:00,0.85975,0.86005,0.8597,0.8597,2059399996.0
2009-07-21 01:00:00,0.8597,0.8602,0.8597,0.86,3578199984.0
2009-07-21 01:15:00,0.86,0.86025,0.8599,0.86015,1706499992.0
2009-07-21 01:30:00,0.86015,0.8605,0.85985,0.86,1547599999.0
2009-07-21 01:45:00,0.86,0.86015,0.8598,0.86005,3532000014.0
2009-07-21 02:00:00,0.86005,0.8605,0.86,0.8603,3039799995.0
2009-07-21 02:15:00,0.8603,0.8605,0.86025,0.86045,4139400010.0
2009-07-21 02:30:00,0.8604,0.8606,0.86035,0.8605,952600000.0
2009-07-21 02:45:00,0.8605,0.8606,0.8599,0.86045,3255400005.0
2009-07-21 03:00:00,0.8604,0.8605,0.86015,0.8605,7237600035.0
2009-07-21 03:15:00,0.86055,0.86055,0.85995,0.8602,6764000003.0
2009-07-21 03:30:00,0.8602,0.86035,0.86,0.8601,4504200009.0
2009-07-21 03:45:00,0.8601,0.8606,0.8601,0.8606,6234600002.0
2009-07-21 04:00:00,0.8606,0.8607,0.86035,0.8607,5909200027.0
2009-07-21 04:15:00,0.8607,0.8607,0.8605,0.8606,2372800017.0
2009-07-21 04:30:00,0.86065,0.8607,0.8605,0.8605,2175599998.0
2009-07-21 04:45:00,0.8605,0.8607,0.86035,0.86045,1469999998.0
2009-07-21 05:00:00,0.8605,0.8607,0.86045,0.8606,1877000005.0
2009-07-21 05:15:00,0.86055,0.8606,0.86015,0.8604,4193399998.0
2009-07-21 05:30:00,0.8604,0.8607,0.86035,0.86055,3120400001.0
2009-07-21 05:45:00,0.8605,0.8607,0.8602,0.86035,2660199995.0
2009-07-21 06:00:00,0.86035,0.8607,0.8601,0.86035,6209999990.0
2009-07-21 06:15:00,0.86035,0.86045,0.8602,0.86035,3605199997.0
2009-07-21 06:30:00,0.86035,0.86035,0.85995,0.8602,3269800008.0
2009-07-21 06:45:00,0.86025,0.8604,0.85985,0.86015,3300600003.0
2009-07-21 07:00:00,0.86015,0.8606,0.86015,0.8606,4258800004.0
2009-07-21 07:15:00,0.8606,0.86085,0.8603,0.86035,6484400017.0
2009-07-21 07:30:00,0.86035,0.8607,0.86025,0.86065,8694399988.0
2009-07-21 07:45:00,0.86065,0.86085,0.8605,0.8607,10344200008.0
2009-07-21 08:00:00,0.86075,0.86155,0.8606,0.8613,7115900018.0
2009-07-21 08:15:00,0.86125,0.86135,0.86065,0.861,9346099993.0
2009-07-21 08:30:00,0.861,0.86175,0.8608,0.86115,13581599943.0
2009-07-21 08:45:00,0.86115,0.8617,0.8611,0.8613,11444200034.0
2009-07-21 09:00:00,0.86135,0.86245,0.8611,0.86225,18361500080.0
2009-07-21 09:15:00,0.86225,0.8626,0.8618,0.86225,16224500047.0
2009-07-21 09:30:00,0.8623,0.8627,0.86205,0.86247,14196200030.0
2009-07-21 09:45:00,0.86248,0.86409,0.86238,0.86355,17304000011.0
2009-07-21 10:00:00,0.86355,0.86505,0.863,0.8648,17822199993.0
2009-07-21 10:15:00,0.86485,0.86515,0.86435,0.86495,15886200040.0
2009-07-21 10:30:00,0.86495,0.8658,0.8645,0.86525,16342300030.0
2009-07-21 10:45:00,0.86525,0.8656,0.86455,0.86525,14550500030.0
2009-07-21 11:00:00,0.86525,0.8655,0.86485,0.86515,13385100017.0
2009-07-21 11:15:00,0.86515,0.86655,0.86515,0.8662,15081500033.0
2009-07-21 11:30:00,0.86625,0.8664,0.86545,0.86565,13821299970.0
2009-07-21 11:45:00,0.8657,0.866,0.86505,0.86575,14664500028.0
2009-07-21 12:00:00,0.86585,0.8661,0.8655,0.8659,9534300007.0
2009-07-21 12:15:00,0.8659,0.866,0.86545,0.8659,10642800033.0
2009-07-21 12:30:00,0.86595,0.86645,0.8657,0.86635,10522900015.0
2009-07-21 12:45:00,0.8663,0.86645,0.8661,0.8661,10575899999.0
2009-07-21 13:00:00,0.86605,0.8669,0.86605,0.86665,12306799996.0
2009-07-21 13:15:00,0.8667,0.8667,0.86565,0.8659,10746300030.0
2009-07-21 13:30:00,0.8659,0.8661,0.8654,0.8655,12927300026.0
2009-07-21 13:45:00,0.8655,0.8659,0.86525,0.86555,11135800018.0
2009-07-21 14:00:00,0.8655,0.8658,0.86525,0.86525,8963200053.0
2009-07-21 14:15:00,0.86525,0.86545,0.86495,0.86505,11480500040.0
2009-07-21 14:30:00,0.86505,0.86535,0.86425,0.86425,11162300046.0
2009-07-21 14:45:00,0.86425,0.865,0.86405,0.86485,10699400002.0
2009-07-21 15:00:00,0.86485,0.86595,0.8641,0.8657,12932600033.0
2009-07-21 15:15:00,0.8657,0.8659,0.8655,0.86565,13571000026.0
2009-07-21 15:30:00,0.86565,0.86725,0.8651,0.866,16314900041.0
2009-07-21 15:45:00,0.86595,0.86605,0.865,0.86515,15930200012.0
2009-07-21 16:00:00,0.86515,0.8653,0.86472,0.86485,17807799989.0
2009-07-21 16:15:00,0.8648,0.86505,0.86405,0.8643,19162499995.0
2009-07-21 16:30:00,0.8643,0.86455,0.86385,0.86455,16016199998.0
2009-07-21 16:45:00,0.86455,0.8646,0.86385,0.86425,16969200013.0
2009-07-21 17:00:00,0.86425,0.8649,0.86425,0.8647,15159399964.0
2009-07-21 17:15:00,0.8647,0.86485,0.8643,0.86435,14394999973.0
2009-07-21 17:30:00,0.86435,0.86495,0.8643,0.86445,12213900009.0
2009-07-21 17:45:00,0.8645,0.86465,0.86415,0.86455,14713199964.0
2009-07-21 18:00:00,0.86455,0.8653,0.8645,0.86505,12283099966.0
2009-07-21 18:15:00,0.865,0.86515,0.86465,0.8649,9648000002.0
2009-07-21 18:30:00,0.8649,0.8653,0.8648,0.865,6708099996.0
2009-07-21 18:45:00,0.865,0.86515,0.86445,0.8646,11356499996.0
2009-07-21 19:00:00,0.8646,0.8647,0.86425,0.86425,14357199992.0
2009-07-21 19:15:00,0.86425,0.86455,0.8639,0.86415,5258499986.0
2009-07-21 19:30:00,0.8642,0.8643,0.86395,0.86405,4393200002.0
2009-07-21 19:45:00,0.864,0.86415,0.86375,0.86405,10167199957.0
2009-07-21 20:00:00,0.86405,0.86405,0.8637,0.86385,8050399936.0
2009-07-21 20:15:00,0.86385,0.8639,0.8634,0.86345,7371200012.0
2009-07-21 20:30:00,0.86345,0.8639,0.86335,0.8637,7817200016.0
2009-07-21 20:45:00,0.86365,0.86395,0.86355,0.86365,10347600061.0
2009-07-21 21:00:00,0.86365,0.864,0.86365,0.8639,7592799993.0
2009-07-21 21:15:00,0.8639,0.86405,0.8637,0.86395,6381099984.0
2009-07-21 21:30:00,0.864,0.86405,0.8638,0.86385,7245199942.0
2009-07-21 21:45:00,0.86395,0.86425,0.86375,0.86405,10088299969.0
2009-07-21 22:00:00,0.86405,0.86415,0.8636,0.86385,4606600008.0
2009-07-21 22:15:00,0.86385,0.86405,0.8634,0.8639,7305099966.0
2009-07-21 22:30:00,0.86395,0.86425,0.86365,0.864,8963700001.0
2009-07-21 22:45:00,0.864,0.8644,0.86375,0.86415,4223940002.0
2009-07-21 23:00:00,0.8641,0.86425,0.86355,0.86355,855559999.0
2009-07-21 23:15:00,0.86365,0.864,0.8635,0.86377,1023199997.0
2009-07-21 23:30:00,0.86395,0.8646,0.86385,0.864,1247100000.0
2009-07-21 23:45:00,0.864,0.86415,0.86375,0.86405,885120000.0
2009-07-22 00:00:00,0.86415,0.86425,0.864,0.86415,973799999.0
2009-07-22 00:15:00,0.86415,0.8645,0.86415,0.8644,1077000001.0
2009-07-22 00:30:00,0.86435,0.8644,0.8641,0.8643,1620400011.0
2009-07-22 00:45:00,0.86425,0.86445,0.8642,0.86435,1683700000.0
2009-07-22 01:00:00,0.8643,0.8645,0.86403,0.86435,1177399997.0
2009-07-22 01:15:00,0.8643,0.86455,0.86425,0.86455,4441100008.0
2009-07-22 01:30:00,0.86455,0.86465,0.86425,0.8646,2959200009.0
2009-07-22 01:45:00,0.8646,0.8649,0.86448,0.86485,3751199995.0
2009-07-22 02:00:00,0.86485,0.865,0.8647,0.86485,3169000002.0
2009-07-22 02:15:00,0.86485,0.8649,0.86445,0.86455,3431400001.0
2009-07-22 02:30:00,0.86455,0.8649,0.8645,0.86475,2883599993.0
2009-07-22 02:45:00,0.86475,0.86495,0.86455,0.86475,4682000013.0
2009-07-22 03:00:00,0.86475,0.8648,0.86435,0.8647,6492600001.0
2009-07-22 03:15:00,0.8647,0.86495,0.86455,0.86475,5587799995.0
2009-07-22 03:30:00,0.86485,0.865,0.86465,0.8648,6209600007.0
2009-07-22 03:45:00,0.8648,0.865,0.8647,0.86485,3510400008.0
2009-07-22 04:00:00,0.86485,0.86515,0.86465,0.86495,4343799991.0
2009-07-22 04:15:00,0.8649,0.86535,0.8649,0.86505,6521799990.0
2009-07-22 04:30:00,0.8651,0.86515,0.8649,0.86505,3814399994.0
2009-07-22 04:45:00,0.86505,0.8651,0.8648,0.86505,3834799983.0
2009-07-22 05:00:00,0.86505,0.86505,0.86485,0.86485,4102200004.0
2009-07-22 05:15:00,0.86485,0.86535,0.86485,0.8651,2082400016.0
2009-07-22 05:30:00,0.8651,0.8654,0.8651,0.86525,4362000007.0
2009-07-22 05:45:00,0.86525,0.86545,0.86505,0.8652,5355200004.0
2009-07-22 06:00:00,0.8652,0.86555,0.8651,0.8652,2278600003.0
2009-07-22 06:15:00,0.8652,0.86545,0.86515,0.86535,2396599997.0
2009-07-22 06:30:00,0.86535,0.8655,0.86525,0.8654,4497200011.0
2009-07-22 06:45:00,0.8654,0.8656,0.86525,0.8656,3203200016.0
2009-07-22 07:00:00,0.8656,0.8657,0.86525,0.86555,4541800002.0
2009-07-22 07:15:00,0.86555,0.86585,0.86545,0.86575,2775199993.0
2009-07-22 07:30:00,0.86575,0.8663,0.86565,0.86595,5374399986.0
2009-07-22 07:45:00,0.86595,0.86755,0.86585,0.8674,8548900013.0
2009-07-22 08:00:00,0.8674,0.86835,0.8673,0.868,7868099980.0
2009-07-22 08:15:00,0.868,0.8685,0.8676,0.8679,11798299997.0
2009-07-22 08:30:00,0.86795,0.8684,0.8677,0.868,10902100010.0
2009-07-22 08:45:00,0.868,0.86885,0.86775,0.86855,14676300028.0
2009-07-22 09:00:00,0.86855,0.86895,0.8683,0.86855,16513499969.0
2009-07-22 09:15:00,0.86855,0.8691,0.86835,0.86855,14978199994.0
2009-07-22 09:30:00,0.86855,0.8689,0.8682,0.8686,12972800006.0
2009-07-22 09:45:00,0.8686,0.86865,0.8678,0.86795,14320100034.0
2009-07-22 10:00:00,0.868,0.869,0.86795,0.86885,12416499998.0
2009-07-22 10:15:00,0.86885,0.86895,0.868,0.868,11685199983.0
2009-07-22 10:30:00,0.86795,0.86795,0.86615,0.86675,11182500012.0
2009-07-22 10:45:00,0.86675,0.86735,0.86595,0.86645,14261000016.0
2009-07-22 11:00:00,0.86645,0.8669,0.86635,0.86675,8455099992.0
2009-07-22 11:15:00,0.86675,0.86675,0.8663,0.8667,9446699995.0
2009-07-22 11:30:00,0.8666,0.86755,0.8665,0.8675,8924999994.0
2009-07-22 11:45:00,0.8675,0.86785,0.86745,0.86755,8954700002.0
2009-07-22 12:00:00,0.86755,0.86785,0.86675,0.8668,11592399976.0
2009-07-22 12:15:00,0.8668,0.8668,0.8663,0.8665,8963000021.0
2009-07-22 12:30:00,0.86655,0.86685,0.86605,0.86665,7830700012.0
2009-07-22 12:45:00,0.86665,0.86665,0.86505,0.8653,7925700014.0
2009-07-22 13:00:00,0.8653,0.86575,0.8648,0.86485,8140400021.0
2009-07-22 13:15:00,0.86485,0.86535,0.8643,0.86465,9746000001.0
2009-07-22 13:30:00,0.8646,0.86485,0.8642,0.8647,11166800002.0
2009-07-22 13:45:00,0.86465,0.8654,0.86465,0.8652,7571400005.0
2009-07-22 14:00:00,0.8652,0.86545,0.86465,0.86475,11446900009.0
2009-07-22 14:15:00,0.86475,0.8654,0.8647,0.86535,10253400023.0
2009-07-22 14:30:00,0.8654,0.8655,0.865,0.86535,8562500015.0
2009-07-22 14:45:00,0.86535,0.8655,0.86495,0.8652,6901500003.0
2009-07-22 15:00:00,0.8652,0.86555,0.865,0.86555,7889800055.0
2009-07-22 15:15:00,0.86555,0.86585,0.86515,0.8657,14042800017.0
2009-07-22 15:30:00,0.8657,0.8659,0.86535,0.8658,19846600016.0
2009-07-22 15:45:00,0.8658,0.86595,0.86525,0.8656,17987000023.0
2009-07-22 16:00:00,0.8656,0.8657,0.8652,0.8654,17213199983.0
2009-07-22 16:15:00,0.8654,0.8657,0.8651,0.8652,15168700012.0
2009-07-22 16:30:00,0.86525,0.86535,0.86375,0.8641,14845899982.0
2009-07-22 16:45:00,0.8641,0.86465,0.864,0.86455,12219900005.0
2009-07-22 17:00:00,0.86455,0.86565,0.8644,0.8655,16823800038.0
2009-07-22 17:15:00,0.86555,0.8657,0.86505,0.86515,16300999979.0
2009-07-22 17:30:00,0.86515,0.86535,0.8647,0.86525,16847599977.0
2009-07-22 17:45:00,0.86518,0.86527,0.86465,0.865,12583200030.0
2009-07-22 18:00:00,0.86495,0.8653,0.8649,0.8651,6941799968.0
2009-07-22 18:15:00,0.86515,0.86555,0.86455,0.86465,11743399905.0
2009-07-22 18:30:00,0.86465,0.8648,0.8638,0.86405,10674599951.0
2009-07-22 18:45:00,0.86405,0.8643,0.8639,0.8642,12904099924.0
2009-07-22 19:00:00,0.8642,0.86435,0.8639,0.8641,9647199955.0
2009-07-22 19:15:00,0.86405,0.8645,0.8637,0.8641,12084199959.0
2009-07-22 19:30:00,0.86415,0.86445,0.864,0.8643,7111399963.0
2009-07-22 19:45:00,0.86425,0.8644,0.86405,0.8642,7014599972.0
2009-07-22 20:00:00,0.8642,0.8645,0.8638,0.8644,9909599933.0
2009-07-22 20:15:00,0.8644,0.86455,0.864,0.86415,7355799928.0
2009-07-22 20:30:00,0.86415,0.8643,0.8637,0.8638,8014999920.0
2009-07-22 20:45:00,0.8638,0.8642,0.86375,0.86405,4056600027.0
2009-07-22 21:00:00,0.86405,0.86415,0.86385,0.86405,8507600049.0
2009-07-22 21:15:00,0.86405,0.8642,0.8639,0.86415,4104100040.0
2009-07-22 21:30:00,0.86415,0.86435,0.86385,0.86395,6821480055.0
2009-07-22 21:45:00,0.86395,0.86405,0.8635,0.86365,4582480018.0
2009-07-22 22:00:00,0.86365,0.8638,0.86345,0.8636,3657700007.0
2009-07-22 22:15:00,0.8636,0.86375,0.8632,0.8632,3040800002.0
2009-07-22 22:30:00,0.8632,0.86325,0.86275,0.8629,2968600002.0
2009-07-22 22:45:00,0.8629,0.86315,0.86225,0.8623,2865699992.0
2009-07-22 23:00:00,0.8623,0.863,0.86225,0.86265,1099699999.0
2009-07-22 23:15:00,0.8627,0.8631,0.8627,0.8629,1097899995.0
2009-07-22 23:30:00,0.86295,0.86315,0.8629,0.8631,1303300000.0
2009-07-22 23:45:00,0.86315,0.86325,0.86285,0.86305,1040000000.0
2009-07-23 00:00:00,0.86305,0.86305,0.8622,0.8627,1822400007.0
2009-07-23 00:15:00,0.8627,0.8629,0.8626,0.8629,1076800000.0
2009-07-23 00:30:00,0.86295,0.86315,0.86275,0.86305,1157800003.0
2009-07-23 00:45:00,0.86305,0.8631,0.86277,0.86295,975000009.0
2009-07-23 01:00:00,0.863,0.8633,0.86295,0.86316,2320400020.0
2009-07-23 01:15:00,0.86325,0.86325,0.86255,0.86275,882199998.0
2009-07-23 01:30:00,0.86275,0.86315,0.86265,0.86315,1037999998.0
2009-07-23 01:45:00,0.86315,0.86355,0.86305,0.86345,2040700002.0
2009-07-23 02:00:00,0.86345,0.86405,0.8634,0.864,4352000013.0
2009-07-23 02:15:00,0.864,0.86445,0.86385,0.8643,3462899996.0
2009-07-23 02:30:00,0.8642,0.86445,0.8642,0.8643,3077600011.0
2009-07-23 02:45:00,0.86435,0.8645,0.86385,0.8644,3570199990.0
2009-07-23 03:00:00,0.86435,0.8647,0.86405,0.86435,7499399976.0
2009-07-23 03:15:00,0.86435,0.86465,0.8642,0.86445,6260599974.0
2009-07-23 03:30:00,0.8645,0.86475,0.86425,0.8647,4555299993.0
2009-07-23 03:45:00,0.86465,0.86485,0.8644,0.86455,2740199996.0
2009-07-23 04:00:00,0.86455,0.86475,0.8644,0.8646,7370999941.0
2009-07-23 04:15:00,0.86465,0.8647,0.8642,0.86425,6258599978.0
2009-07-23 04:30:00,0.86425,0.86435,0.8642,0.8643,3400800014.0
2009-07-23 04:45:00,0.8643,0.86435,0.86365,0.8638,7057599987.0
2009-07-23 05:00:00,0.86365,0.8639,0.86335,0.8637,6561199993.0
2009-07-23 05:15:00,0.8637,0.8638,0.8635,0.8637,6127999974.0
2009-07-23 05:30:00,0.86375,0.86385,0.86335,0.8635,4704999979.0
2009-07-23 05:45:00,0.8635,0.86365,0.86325,0.86355,6745899989.0
2009-07-23 06:00:00,0.8636,0.86385,0.8634,0.86365,4298400021.0
2009-07-23 06:15:00,0.8636,0.864,0.8636,0.86385,2727600005.0
2009-07-23 06:30:00,0.86385,0.864,0.8638,0.8639,9082400019.0
2009-07-23 06:45:00,0.8639,0.86435,0.8639,0.86435,3039799985.0
2009-07-23 07:00:00,0.86435,0.8647,0.86405,0.8643,7487600059.0
2009-07-23 07:15:00,0.8642,0.86455,0.86335,0.8638,5276100012.0
2009-07-23 07:30:00,0.8638,0.8641,0.86355,0.86405,8087200022.0
2009-07-23 07:45:00,0.86405,0.86415,0.86365,0.864,7759600020.0
2009-07-23 08:00:00,0.864,0.864,0.8627,0.86275,11722000026.0
2009-07-23 08:15:00,0.8628,0.8637,0.8626,0.86335,13693400036.0
2009-07-23 08:30:00,0.8634,0.8643,0.8634,0.86385,13301800095.0
2009-07-23 08:45:00,0.86385,0.86385,0.8627,0.86285,12887400035.0
2009-07-23 09:00:00,0.8628,0.86285,0.86185,0.8623,15254200042.0
2009-07-23 09:15:00,0.8623,0.8628,0.86145,0.86155,13236200030.0
2009-07-23 09:30:00,0.86155,0.8621,0.8615,0.86195,8933700025.0
2009-07-23 09:45:00,0.86205,0.86245,0.8619,0.8621,13641300053.0
2009-07-23 10:00:00,0.8621,0.86215,0.86155,0.86175,10214700063.0
2009-07-23 10:15:00,0.86165,0.86235,0.8615,0.8617,10935599987.0
2009-07-23 10:30:00,0.8617,0.8617,0.86025,0.8612,11439400072.0
2009-07-23 10:45:00,0.86125,0.8613,0.8603,0.8609,10994100052.0
2009-07-23 11:00:00,0.8609,0.86115,0.8606,0.86115,5594800008.0
2009-07-23 11:15:00,0.86115,0.86135,0.86005,0.86035,11842100053.0
2009-07-23 11:30:00,0.86035,0.86085,0.86,0.86035,6554000007.0
2009-07-23 11:45:00,0.86035,0.86105,0.8603,0.86105,8666100061.0
2009-07-23 12:00:00,0.86105,0.86125,0.86075,0.8608,7523000048.0
2009-07-23 12:15:00,0.86075,0.8613,0.86075,0.86105,10431100047.0
2009-07-23 12:30:00,0.86105,0.86205,0.86105,0.8618,10867600035.0
2009-07-23 12:45:00,0.8618,0.8619,0.8615,0.8619,10491600051.0
2009-07-23 13:00:00,0.8619,0.8619,0.86115,0.86115,8420900009.0
2009-07-23 13:15:00,0.86115,0.8612,0.86065,0.8611,9706000041.0
2009-07-23 13:30:00,0.8611,0.86135,0.8608,0.8608,7899200068.0
2009-07-23 13:45:00,0.8608,0.86125,0.86055,0.86125,5520100047.0
2009-07-23 14:00:00,0.86125,0.8617,0.86105,0.8617,8586400030.0
2009-07-23 14:15:00,0.8617,0.8617,0.86135,0.86155,5829600047.0
2009-07-23 14:30:00,0.86155,0.86245,0.86145,0.86225,9819800009.0
2009-07-23 14:45:00,0.8622,0.8629,0.8622,0.8627,10882200034.0
2009-07-23 15:00:00,0.8627,0.86295,0.8622,0.8622,11938600066.0
2009-07-23 15:15:00,0.8622,0.8625,0.8613,0.8614,10774000089.0
2009-07-23 15:30:00,0.8614,0.8619,0.86135,0.8619,14727100035.0
2009-07-23 15:45:00,0.8619,0.86265,0.8618,0.8622,13856350059.0
2009-07-23 16:00:00,0.86215,0.8624,0.8616,0.8617,13051400044.0
2009-07-23 16:15:00,0.8617,0.86305,0.8617,0.863,13968200078.0
2009-07-23 16:30:00,0.863,0.8632,0.86185,0.8624,17282200048.0
2009-07-23 16:45:00,0.8624,0.86295,0.86195,0.86205,11996700005.0
2009-07-23 17:00:00,0.86205,0.8628,0.8618,0.86215,9865899980.0
2009-07-23 17:15:00,0.86215,0.86245,0.8613,0.8617,11303100025.0
2009-07-23 17:30:00,0.86175,0.8622,0.86155,0.86215,8543700025.0
2009-07-23 17:45:00,0.86215,0.86215,0.86135,0.8614,7311900012.0
2009-07-23 18:00:00,0.86135,0.86165,0.86105,0.8612,11109500011.0
2009-07-23 18:15:00,0.86125,0.8615,0.86065,0.86105,9469800010.0
2009-07-23 18:30:00,0.861,0.8612,0.86055,0.86065,7832800039.0
2009-07-23 18:45:00,0.86065,0.86095,0.86055,0.8606,10534600084.0
2009-07-23 19:00:00,0.8606,0.861,0.8604,0.8609,9494800051.0
2009-07-23 19:15:00,0.8609,0.8614,0.8608,0.8609,11975000028.0
2009-07-23 19:30:00,0.8609,0.86115,0.8603,0.8607,8876800039.0
2009-07-23 19:45:00,0.8607,0.8607,0.85985,0.8602,11736800101.0
2009-07-23 20:00:00,0.8602,0.8603,0.8598,0.8603,8859700055.0
2009-07-23 20:15:00,0.8603,0.8603,0.8597,0.86015,5807800043.0
2009-07-23 20:30:00,0.86015,0.86065,0.85985,0.8602,7952100042.0
2009-07-23 20:45:00,0.8602,0.8602,0.85965,0.8597,8342000038.0
2009-07-23 21:00:00,0.85965,0.8598,0.85915,0.85945,9666199971.0
2009-07-23 21:15:00,0.85935,0.85965,0.85925,0.8596,3121699994.0
2009-07-23 21:30:00,0.8596,0.8598,0.85955,0.85975,4322000022.0
2009-07-23 21:45:00,0.85975,0.85985,0.8592,0.85945,8227000003.0
2009-07-23 22:00:00,0.85945,0.8599,0.8586,0.8591,8613200014.0
2009-07-23 22:15:00,0.8591,0.8596,0.8574,0.8584,9883899959.0
2009-07-23 22:30:00,0.85845,0.85865,0.8582,0.8583,10074499952.0
2009-07-23 22:45:00,0.8583,0.8589,0.85775,0.8582,8734399962.0
2009-07-23 23:00:00,0.85825,0.85875,0.85775,0.85865,1239100000.0
2009-07-23 23:15:00,0.8588,0.85915,0.85825,0.859,1902799999.0
2009-07-23 23:30:00,0.85905,0.85915,0.8582,0.8583,2079200000.0
2009-07-23 23:45:00,0.85825,0.85861,0.858,0.8584,1793400013.0
2009-07-24 00:00:00,0.85835,0.8585,0.85805,0.8582,2169399999.0
2009-07-24 00:15:00,0.8582,0.85845,0.85805,0.85835,972399999.0
2009-07-24 00:30:00,0.8584,0.85845,0.85735,0.85735,2271599998.0
2009-07-24 00:45:00,0.85735,0.8579,0.8573,0.8577,3012600017.0
2009-07-24 01:00:00,0.8577,0.85785,0.85755,0.85775,1632499997.0
2009-07-24 01:15:00,0.85775,0.8578,0.85735,0.8575,2229999996.0
2009-07-24 01:30:00,0.8575,0.85755,0.85735,0.85735,3130400011.0
2009-07-24 01:45:00,0.85735,0.85775,0.85712,0.85775,1878600007.0
2009-07-24 02:00:00,0.8577,0.85805,0.85765,0.8579,3070000005.0
2009-07-24 02:15:00,0.8579,0.85795,0.85775,0.85785,2078799999.0
2009-07-24 02:30:00,0.8579,0.8582,0.8578,0.85815,2645500001.0
2009-07-24 02:45:00,0.85815,0.8583,0.8578,0.858,5861799990.0
2009-07-24 03:00:00,0.85795,0.85835,0.85785,0.8582,7083600004.0
2009-07-24 03:15:00,0.8582,0.85835,0.85795,0.8581,6498299997.0
2009-07-24 03:30:00,0.85815,0.85845,0.8578,0.8579,4857800001.0
2009-07-24 03:45:00,0.85785,0.8583,0.8578,0.8581,2671500003.0
2009-07-24 04:00:00,0.8581,0.8585,0.858,0.85845,3027599995.0
2009-07-24 04:15:00,0.85845,0.85855,0.8582,0.85829,3137400007.0
2009-07-24 04:30:00,0.8583,0.8584,0.85815,0.85815,1463800000.0
2009-07-24 04:45:00,0.8582,0.8583,0.85805,0.8582,3879200001.0
2009-07-24 05:00:00,0.8582,0.8588,0.85795,0.8585,4981900027.0
2009-07-24 05:15:00,0.8585,0.8587,0.8584,0.85845,4228400022.0
2009-07-24 05:30:00,0.8585,0.8588,0.85845,0.85845,5121400017.0
2009-07-24 05:45:00,0.85845,0.85895,0.85835,0.8589,1782800002.0
2009-07-24 06:00:00,0.8589,0.859,0.85875,0.85885,1291600003.0
2009-07-24 06:15:00,0.85885,0.8589,0.8588,0.85885,1269200006.0
2009-07-24 06:30:00,0.8589,0.8589,0.85855,0.8587,2139300004.0
2009-07-24 06:45:00,0.8587,0.8588,0.8585,0.85875,4798400014.0
2009-07-24 07:00:00,0.85875,0.8589,0.8586,0.8589,2261800004.0
2009-07-24 07:15:00,0.85885,0.8589,0.8584,0.85845,3654400011.0
2009-07-24 07:30:00,0.8585,0.859,0.85815,0.85895,4388799998.0
2009-07-24 07:45:00,0.85895,0.8592,0.858,0.85815,6714700002.0
2009-07-24 08:00:00,0.85815,0.8587,0.8579,0.85835,7509900002.0
2009-07-24 08:15:00,0.85835,0.8586,0.85785,0.8585,7352400011.0
2009-07-24 08:30:00,0.8585,0.85885,0.85835,0.85855,8270600014.0
2009-07-24 08:45:00,0.85855,0.8591,0.8585,0.8588,6821800012.0
2009-07-24 09:00:00,0.8588,0.85885,0.8583,0.8588,9167000012.0
2009-07-24 09:15:00,0.8588,0.85915,0.8586,0.85875,7782999986.0
2009-07-24 09:30:00,0.85875,0.8595,0.8587,0.85945,12743999995.0
2009-07-24 09:45:00,0.8594,0.86035,0.8594,0.8602,13396699983.0
2009-07-24 10:00:00,0.8602,0.86175,0.8602,0.8617,16860099966.0
2009-07-24 10:15:00,0.8617,0.86195,0.8609,0.86105,16107999959.0
2009-07-24 10:30:00,0.86105,0.86325,0.86105,0.86265,12828399986.0
2009-07-24 10:45:00,0.86265,0.86415,0.86255,0.86385,20146099994.0
2009-07-24 11:00:00,0.86375,0.86485,0.86375,0.86375,14718199989.0
2009-07-24 11:15:00,0.86365,0.86385,0.8633,0.86365,8057299995.0
2009-07-24 11:30:00,0.86365,0.8643,0.86355,0.864,5609699996.0
2009-07-24 11:45:00,0.864,0.8647,0.86385,0.8646,8381200010.0
2009-07-24 12:00:00,0.8646,0.86545,0.8644,0.8652,10516799974.0
2009-07-24 12:15:00,0.8652,0.8653,0.86415,0.8644,11718899990.0
2009-07-24 12:30:00,0.8644,0.86485,0.8642,0.86435,4829500006.0
2009-07-24 12:45:00,0.86435,0.8649,0.8643,0.8646,7831199977.0
2009-07-24 13:00:00,0.86465,0.8655,0.8643,0.86515,7313699984.0
2009-07-24 13:15:00,0.8651,0.86565,0.86495,0.8656,8705699982.0
2009-07-24 13:30:00,0.8656,0.86655,0.8652,0.8665,8072600010.0
2009-07-24 13:45:00,0.8665,0.8665,0.8656,0.86645,8652500002.0
2009-07-24 14:00:00,0.86635,0.86745,0.86635,0.86685,13444200024.0
2009-07-24 14:15:00,0.86685,0.8672,0.8665,0.86685,13645300005.0
2009-07-24 14:30:00,0.86685,0.8669,0.8659,0.8663,12493200006.0
2009-07-24 14:45:00,0.8664,0.86645,0.8659,0.866,12754599996.0
2009-07-24 15:00:00,0.866,0.866,0.8652,0.86525,10886699989.0
2009-07-24 15:15:00,0.86525,0.8657,0.86525,0.8656,8271999987.0
2009-07-24 15:30:00,0.8656,0.86655,0.86505,0.86525,14073000016.0
2009-07-24 15:45:00,0.86525,0.8659,0.86505,0.8657,15560900041.0
2009-07-24 16:00:00,0.8657,0.86595,0.86555,0.8656,14737200049.0
2009-07-24 16:15:00,0.8656,0.86585,0.865,0.8651,9611699987.0
2009-07-24 16:30:00,0.8651,0.86525,0.86465,0.8647,13148699963.0
2009-07-24 16:45:00,0.8647,0.8653,0.8646,0.8651,14423599999.0
2009-07-24 17:00:00,0.8651,0.86515,0.8641,0.8642,17275600018.0
2009-07-24 17:15:00,0.8642,0.8648,0.86415,0.86475,15152800027.0
2009-07-24 17:30:00,0.86475,0.86505,0.8644,0.8647,11512400069.0
2009-07-24 17:45:00,0.8647,0.86505,0.8646,0.8649,10786600022.0
2009-07-24 18:00:00,0.8649,0.8651,0.8648,0.865,5288100013.0
2009-07-24 18:15:00,0.86495,0.865,0.8647,0.8649,6265199990.0
2009-07-24 18:30:00,0.8649,0.8651,0.86485,0.86505,5568399991.0
2009-07-24 18:45:00,0.8651,0.86535,0.865,0.86535,3538800012.0
2009-07-24 19:00:00,0.86535,0.86545,0.8651,0.86525,6169000020.0
2009-07-24 19:15:00,0.86525,0.8653,0.8644,0.86485,8965599986.0
2009-07-24 19:30:00,0.8648,0.86525,0.86465,0.8651,6706999946.0
2009-07-24 19:45:00,0.8651,0.86525,0.865,0.8651,5241199988.0
2009-07-24 20:00:00,0.8651,0.86535,0.8651,0.86525,6804999990.0
2009-07-24 20:15:00,0.86525,0.86535,0.86505,0.8652,4314100011.0
2009-07-24 20:30:00,0.86515,0.8654,0.86495,0.865,5339399983.0
2009-07-24 20:45:00,0.8651,0.8652,0.86495,0.865,3774399993.0
2009-07-24 21:00:00,0.86505,0.86535,0.86495,0.8653,5326199994.0
2009-07-24 21:15:00,0.8653,0.8653,0.8649,0.865,5053399995.0
2009-07-24 21:30:00,0.865,0.86515,0.86485,0.86495,6290999974.0
2009-07-24 21:45:00,0.865,0.8653,0.8648,0.86515,4871200004.0
2009-07-24 22:00:00,0.86515,0.86535,0.8641,0.8645,5565400004.0
2009-07-24 22:15:00,0.8645,0.8647,0.8643,0.86465,5059800023.0
2009-07-24 22:30:00,0.86465,0.86465,0.8639,0.864,4987599977.0
2009-07-24 22:45:00,0.864,0.8652,0.86385,0.86455,5366400016.0
2009-07-26 23:00:00,0.8632,0.86375,0.8632,0.8636,334600000.0
2009-07-26 23:15:00,0.8638,0.864,0.86354,0.86385,395199999.0
2009-07-26 23:30:00,0.8638,0.865,0.8638,0.8647,588999998.0
2009-07-26 23:45:00,0.8647,0.86505,0.86445,0.86505,837800000.0
2009-07-27 00:00:00,0.86505,0.8654,0.86495,0.86535,824600001.0
2009-07-27 00:15:00,0.86535,0.86535,0.86491,0.8651,1353000001.0
2009-07-27 00:30:00,0.8651,0.8651,0.86455,0.8649,746200000.0
2009-07-27 00:45:00,0.8649,0.8651,0.86455,0.86505,895200000.0
2009-07-27 01:00:00,0.86505,0.8651,0.86455,0.86475,1742599998.0
2009-07-27 01:15:00,0.86465,0.865,0.86458,0.86465,1751999999.0
2009-07-27 01:30:00,0.8647,0.86475,0.8644,0.86475,1093199995.0
2009-07-27 01:45:00,0.86475,0.86495,0.8645,0.86495,3716399997.0
2009-07-27 02:00:00,0.86495,0.8653,0.86465,0.86495,7007800000.0
2009-07-27 02:15:00,0.86495,0.86525,0.8647,0.86485,4410600008.0
2009-07-27 02:30:00,0.8648,0.8649,0.86465,0.8647,3812000001.0
2009-07-27 02:45:00,0.8647,0.86475,0.8642,0.86465,3708399999.0
2009-07-27 03:00:00,0.86465,0.8648,0.86415,0.86445,5295600010.0
2009-07-27 03:15:00,0.86445,0.86485,0.86445,0.8648,2198600006.0
2009-07-27 03:30:00,0.8648,0.8649,0.86465,0.8647,2172200001.0
2009-07-27 03:45:00,0.8647,0.865,0.86465,0.8649,4745000006.0
2009-07-27 04:00:00,0.86485,0.865,0.8646,0.8647,4318200002.0
2009-07-27 04:15:00,0.86475,0.865,0.86455,0.86475,1800799993.0
2009-07-27 04:30:00,0.86475,0.8654,0.86475,0.8652,3211599998.0
2009-07-27 04:45:00,0.86515,0.8654,0.865,0.86505,2735600005.0
2009-07-27 05:00:00,0.8651,0.8651,0.8648,0.86505,1982599999.0
2009-07-27 05:15:00,0.86505,0.8653,0.865,0.865,3634000015.0
2009-07-27 05:30:00,0.865,0.8651,0.8642,0.8648,4912800009.0
2009-07-27 05:45:00,0.86465,0.8651,0.8646,0.86495,3657799991.0
2009-07-27 06:00:00,0.86495,0.86505,0.86475,0.86495,4519999994.0
2009-07-27 06:15:00,0.865,0.86505,0.8648,0.86485,4943199998.0
2009-07-27 06:30:00,0.86485,0.865,0.8648,0.8649,4251400000.0
2009-07-27 06:45:00,0.8649,0.8652,0.86485,0.86515,4711000001.0
2009-07-27 07:00:00,0.86515,0.8652,0.86495,0.86495,5443799974.0
2009-07-27 07:15:00,0.86495,0.8651,0.86495,0.86495,5461200012.0
2009-07-27 07:30:00,0.86495,0.8653,0.86495,0.86525,4246400016.0
2009-07-27 07:45:00,0.86525,0.8653,0.8639,0.86425,6275399990.0
2009-07-27 08:00:00,0.8643,0.86445,0.8635,0.86415,10581599957.0
2009-07-27 08:15:00,0.86415,0.86425,0.86355,0.86415,5209200004.0
2009-07-27 08:30:00,0.86415,0.8645,0.8636,0.86445,13359999987.0
2009-07-27 08:45:00,0.86445,0.86455,0.8634,0.8644,9162499992.0
2009-07-27 09:00:00,0.86435,0.86455,0.8622,0.8637,14655699985.0
2009-07-27 09:15:00,0.8637,0.86625,0.8637,0.86565,15484000007.0
2009-07-27 09:30:00,0.8656,0.8662,0.86535,0.86585,12379400017.0
2009-07-27 09:45:00,0.86585,0.86685,0.86485,0.8666,15377900009.0
2009-07-27 10:00:00,0.8666,0.86665,0.8654,0.86575,9568500006.0
2009-07-27 10:15:00,0.86575,0.86595,0.86545,0.8655,12282999976.0
2009-07-27 10:30:00,0.8655,0.86575,0.8649,0.865,12315810001.0
2009-07-27 10:45:00,0.86495,0.8652,0.86425,0.8651,13565699942.0
2009-07-27 11:00:00,0.86505,0.86575,0.8647,0.8655,13952799970.0
2009-07-27 11:15:00,0.8655,0.8659,0.8655,0.8656,11882599993.0
2009-07-27 11:30:00,0.8656,0.86565,0.86475,0.8652,7426300010.0
2009-07-27 11:45:00,0.8652,0.8665,0.8652,0.8663,13277600039.0
2009-07-27 12:00:00,0.86625,0.8664,0.86585,0.8662,9538899989.0
2009-07-27 12:15:00,0.8662,0.8669,0.8661,0.8669,8331000021.0
2009-07-27 12:30:00,0.8669,0.86855,0.8668,0.86735,9206700024.0
2009-07-27 12:45:00,0.86735,0.86755,0.86715,0.86725,6320800019.0
2009-07-27 13:00:00,0.86725,0.8673,0.86665,0.8667,8723000020.0
2009-07-27 13:15:00,0.8666,0.8667,0.8652,0.8658,8422240002.0
2009-07-27 13:30:00,0.8658,0.86605,0.86505,0.86545,7396799978.0
2009-07-27 13:45:00,0.86555,0.86615,0.86535,0.8655,6390500003.0
2009-07-27 14:00:00,0.8655,0.8659,0.86495,0.86515,6326500010.0
2009-07-27 14:15:00,0.86525,0.8653,0.8647,0.865,4730399992.0
2009-07-27 14:30:00,0.865,0.86515,0.8639,0.86415,6156500001.0
2009-07-27 14:45:00,0.86415,0.86475,0.86395,0.86475,4799000000.0
2009-07-27 15:00:00,0.86475,0.86475,0.8638,0.86425,6912599999.0
2009-07-27 15:15:00,0.86415,0.8642,0.8638,0.8638,8622799976.0
2009-07-27 15:30:00,0.8638,0.8639,0.8633,0.8636,10011200001.0
2009-07-27 15:45:00,0.86365,0.8641,0.86355,0.8641,9731599995.0
2009-07-27 16:00:00,0.8641,0.8645,0.86385,0.8639,17661399996.0
2009-07-27 16:15:00,0.8639,0.8639,0.86315,0.86335,12114799989.0
2009-07-27 16:30:00,0.86335,0.86375,0.86315,0.86335,12333400016.0
2009-07-27 16:45:00,0.86335,0.8636,0.86205,0.86205,12090800003.0
2009-07-27 17:00:00,0.8621,0.8628,0.8621,0.8628,8830600007.0
2009-07-27 17:15:00,0.86265,0.86275,0.86235,0.8625,9721999965.0
2009-07-27 17:30:00,0.8625,0.8626,0.86205,0.86225,10597199972.0
2009-07-27 17:45:00,0.86225,0.86225,0.8618,0.8619,8937799964.0
2009-07-27 18:00:00,0.8619,0.86195,0.8613,0.8615,10827899944.0
2009-07-27 18:15:00,0.86145,0.86175,0.86135,0.86165,5816199993.0
2009-07-27 18:30:00,0.8616,0.86185,0.86135,0.8618,6932199937.0
2009-07-27 18:45:00,0.8618,0.8624,0.8616,0.86225,7110599954.0
2009-07-27 19:00:00,0.86225,0.86265,0.8619,0.8625,8159299958.0
2009-07-27 19:15:00,0.8625,0.86285,0.86245,0.8625,6614799931.0
2009-07-27 19:30:00,0.8625,0.86255,0.86205,0.86215,4768200009.0
2009-07-27 19:45:00,0.86215,0.86285,0.8621,0.86245,6151800018.0
2009-07-27 20:00:00,0.86245,0.8628,0.86245,0.8627,3096800002.0
2009-07-27 20:15:00,0.8627,0.86305,0.86265,0.86305,7240199984.0
2009-07-27 20:30:00,0.86305,0.8632,0.8627,0.8631,10756199932.0
2009-07-27 20:45:00,0.8631,0.8633,0.86305,0.8632,3971900010.0
2009-07-27 21:00:00,0.86325,0.86345,0.86311,0.86325,3266800002.0
2009-07-27 21:15:00,0.86335,0.86335,0.8631,0.8632,2618200005.0
2009-07-27 21:30:00,0.86315,0.86325,0.8631,0.86315,5769000048.0
2009-07-27 21:45:00,0.86315,0.86325,0.86315,0.86315,4482600005.0
2009-07-27 22:00:00,0.8632,0.86345,0.86315,0.8633,4152600004.0
2009-07-27 22:15:00,0.8633,0.8634,0.86287,0.8633,1829600004.0
2009-07-27 22:30:00,0.86335,0.86335,0.8631,0.8631,930399992.0
2009-07-27 22:45:00,0.8631,0.8635,0.8631,0.8632,2515799995.0
2009-07-27 23:00:00,0.86315,0.8635,0.863,0.8633,1583999995.0
2009-07-27 23:15:00,0.86335,0.8634,0.86315,0.8632,1440999992.0
2009-07-27 23:30:00,0.86335,0.8636,0.86335,0.8635,1673000004.0
2009-07-27 23:45:00,0.86355,0.8636,0.86306,0.8635,952999993.0
2009-07-28 00:00:00,0.86355,0.86385,0.8632,0.8637,1937000011.0
2009-07-28 00:15:00,0.8637,0.86415,0.86345,0.86405,2358400006.0
2009-07-28 00:30:00,0.864,0.864,0.8636,0.86375,1092400003.0
2009-07-28 00:45:00,0.86375,0.8639,0.86355,0.86385,1814400000.0
2009-07-28 01:00:00,0.8639,0.8641,0.8637,0.8639,2396399995.0
2009-07-28 01:15:00,0.8639,0.86405,0.8636,0.86395,3414999993.0
2009-07-28 01:30:00,0.86395,0.86395,0.86375,0.8639,2953599999.0
2009-07-28 01:45:00,0.86385,0.8643,0.86372,0.86415,2159799996.0
2009-07-28 02:00:00,0.8641,0.8642,0.86335,0.86355,4954600011.0
2009-07-28 02:15:00,0.86355,0.8641,0.86345,0.8639,4431000011.0
2009-07-28 02:30:00,0.86385,0.8642,0.86375,0.8641,6446499997.0
2009-07-28 02:45:00,0.8642,0.8643,0.8639,0.86415,5096800016.0
2009-07-28 03:00:00,0.8642,0.86425,0.86395,0.86405,3966200016.0
2009-07-28 03:15:00,0.86405,0.86425,0.864,0.86415,2990000005.0
2009-07-28 03:30:00,0.86415,0.8642,0.86385,0.86405,1820400002.0
2009-07-28 03:45:00,0.86405,0.8643,0.8639,0.8642,2264200001.0
2009-07-28 04:00:00,0.8642,0.86425,0.86405,0.86415,4739400011.0
2009-07-28 04:15:00,0.86415,0.86435,0.864,0.86415,5432200008.0
2009-07-28 04:30:00,0.86415,0.8642,0.86385,0.86395,5546000012.0
2009-07-28 04:45:00,0.8639,0.864,0.86385,0.8639,4936800020.0
2009-07-28 05:00:00,0.8639,0.8641,0.8636,0.8638,3372600001.0
2009-07-28 05:15:00,0.8638,0.8639,0.8634,0.8637,5769199991.0
2009-07-28 05:30:00,0.8637,0.86395,0.8635,0.8637,3995200000.0
2009-07-28 05:45:00,0.8637,0.8639,0.86355,0.86375,4776800001.0
2009-07-28 06:00:00,0.86375,0.86415,0.86355,0.8639,7542599999.0
2009-07-28 06:15:00,0.8639,0.86415,0.8639,0.86395,5951899992.0
2009-07-28 06:30:00,0.86395,0.86405,0.8638,0.8639,3907400005.0
2009-07-28 06:45:00,0.8639,0.864,0.86385,0.86395,8014200036.0
2009-07-28 07:00:00,0.86395,0.86395,0.8636,0.86365,3508199997.0
2009-07-28 07:15:00,0.8636,0.86375,0.86315,0.86365,7862599991.0
2009-07-28 07:30:00,0.8637,0.8638,0.86355,0.86365,4564399992.0
2009-07-28 07:45:00,0.8637,0.86415,0.8636,0.86415,8141100009.0
2009-07-28 08:00:00,0.8641,0.8642,0.8628,0.86325,11439299976.0
2009-07-28 08:15:00,0.86325,0.8634,0.8628,0.86315,12189399923.0
2009-07-28 08:30:00,0.86315,0.86395,0.86315,0.8638,11812599939.0
2009-07-28 08:45:00,0.8638,0.8645,0.8636,0.8638,12218799973.0
2009-07-28 09:00:00,0.8638,0.86435,0.8635,0.86375,14090999993.0
2009-07-28 09:15:00,0.86385,0.864,0.8631,0.86375,13845899941.0
2009-07-28 09:30:00,0.86375,0.86405,0.86345,0.86395,12592599961.0
2009-07-28 09:45:00,0.86395,0.864,0.86335,0.86365,9906199985.0
2009-07-28 10:00:00,0.86365,0.86385,0.8632,0.8633,10173399980.0
2009-07-28 10:15:00,0.86335,0.8637,0.8632,0.8637,8286299993.0
2009-07-28 10:30:00,0.8637,0.86385,0.8635,0.8636,7114800006.0
2009-07-28 10:45:00,0.8635,0.8639,0.8635,0.8635,11343300032.0
2009-07-28 11:00:00,0.86345,0.86415,0.86345,0.86345,10352300028.0
2009-07-28 11:15:00,0.86345,0.8641,0.86345,0.86355,10045600012.0
2009-07-28 11:30:00,0.86355,0.8641,0.86355,0.86395,9567399973.0
2009-07-28 11:45:00,0.8639,0.864,0.8637,0.8638,10903300026.0
2009-07-28 12:00:00,0.86385,0.86415,0.86375,0.864,10117600030.0
2009-07-28 12:15:00,0.86395,0.86435,0.8639,0.86425,3907099995.0
2009-07-28 12:30:00,0.8642,0.86425,0.86385,0.864,6414600007.0
2009-07-28 12:45:00,0.864,0.8646,0.86395,0.86435,5297600022.0
2009-07-28 13:00:00,0.86435,0.8644,0.8637,0.86395,8542200021.0
2009-07-28 13:15:00,0.86395,0.86405,0.86345,0.8635,13432800069.0
2009-07-28 13:30:00,0.8635,0.8638,0.863,0.863,13065400036.0
2009-07-28 13:45:00,0.863,0.8636,0.86275,0.86305,14034200050.0
2009-07-28 14:00:00,0.86305,0.86335,0.8621,0.8621,13250299994.0
2009-07-28 14:15:00,0.8621,0.8632,0.8621,0.863,13413099989.0
2009-07-28 14:30:00,0.863,0.8632,0.86255,0.8628,14222300053.0
2009-07-28 14:45:00,0.8628,0.863,0.8623,0.86255,14477999995.0
2009-07-28 15:00:00,0.86255,0.8633,0.86245,0.86265,9746400002.0
2009-07-28 15:15:00,0.86265,0.8627,0.8622,0.86235,18341400051.0
2009-07-28 15:30:00,0.86235,0.86235,0.8617,0.86215,17609600036.0
2009-07-28 15:45:00,0.86215,0.86245,0.86165,0.8623,16570600013.0
2009-07-28 16:00:00,0.86225,0.86255,0.8613,0.8616,21532300081.0
2009-07-28 16:15:00,0.8616,0.86165,0.86115,0.86125,16094600022.0
2009-07-28 16:30:00,0.86125,0.86145,0.86095,0.86105,11150300026.0
2009-07-28 16:45:00,0.86105,0.86125,0.8607,0.86085,12739700022.0
2009-07-28 17:00:00,0.86085,0.86145,0.8605,0.8609,16331400012.0
2009-07-28 17:15:00,0.8609,0.862,0.8607,0.8614,14233399986.0
2009-07-28 17:30:00,0.86155,0.86245,0.86155,0.86215,16789300055.0
2009-07-28 17:45:00,0.86215,0.8622,0.86175,0.86185,9541599968.0
2009-07-28 18:00:00,0.86185,0.8623,0.8617,0.86215,9631200003.0
2009-07-28 18:15:00,0.86215,0.86285,0.8621,0.8627,8805099982.0
2009-07-28 18:30:00,0.86265,0.8628,0.86245,0.86255,7907399993.0
2009-07-28 18:45:00,0.8625,0.86285,0.8624,0.8628,9367299947.0
2009-07-28 19:00:00,0.8628,0.8629,0.8624,0.8628,12368399963.0
2009-07-28 19:15:00,0.8628,0.86285,0.8625,0.8626,6726399973.0
2009-07-28 19:30:00,0.8626,0.8629,0.8625,0.86285,5851199973.0
2009-07-28 19:45:00,0.8628,0.86285,0.8623,0.86255,6502799993.0
2009-07-28 20:00:00,0.86255,0.86275,0.8624,0.86255,4829799997.0
2009-07-28 20:15:00,0.86255,0.8628,0.8621,0.86215,5645399969.0
2009-07-28 20:30:00,0.86215,0.8629,0.862,0.86265,8372899979.0
2009-07-28 20:45:00,0.86265,0.86265,0.8623,0.8624,4248799985.0
2009-07-28 21:00:00,0.8624,0.86275,0.8622,0.86225,4086799975.0
2009-07-28 21:15:00,0.86225,0.8624,0.86175,0.8619,4873699969.0
2009-07-28 21:30:00,0.8619,0.862,0.8617,0.8619,6514000025.0
2009-07-28 21:45:00,0.86195,0.86205,0.8618,0.86195,5324600016.0
2009-07-28 22:00:00,0.86195,0.86225,0.86195,0.862,2572800003.0
2009-07-28 22:15:00,0.862,0.86225,0.86185,0.8621,1472000012.0
2009-07-28 22:30:00,0.8621,0.86235,0.86205,0.86235,1977600011.0
2009-07-28 22:45:00,0.8623,0.86245,0.8621,0.8622,2555400002.0
2009-07-28 23:00:00,0.8622,0.86275,0.86205,0.86235,1971200006.0
2009-07-28 23:15:00,0.86235,0.86255,0.86216,0.86235,2051499998.0
2009-07-28 23:30:00,0.86235,0.8626,0.8621,0.86255,1282599999.0
2009-07-28 23:45:00,0.86255,0.86285,0.8622,0.86255,1858799996.0
2009-07-29 00:00:00,0.86255,0.8628,0.86225,0.8625,2875000004.0
2009-07-29 00:15:00,0.8625,0.86265,0.86245,0.8626,1964000000.0
2009-07-29 00:30:00,0.8626,0.8627,0.8624,0.8627,1141399998.0
2009-07-29 00:45:00,0.8627,0.8632,0.8624,0.8632,1874900002.0
2009-07-29 01:00:00,0.8632,0.86325,0.863,0.86305,1893600001.0
2009-07-29 01:15:00,0.86305,0.8631,0.8627,0.8628,2057599999.0
2009-07-29 01:30:00,0.8628,0.86295,0.8624,0.86245,5334600014.0
2009-07-29 01:45:00,0.8624,0.86255,0.8618,0.862,3527900007.0
2009-07-29 02:00:00,0.862,0.86235,0.86185,0.86195,6095200010.0
2009-07-29 02:15:00,0.862,0.86215,0.86185,0.86195,2147799996.0
2009-07-29 02:30:00,0.86195,0.86235,0.8614,0.86195,5238000007.0
2009-07-29 02:45:00,0.86195,0.8624,0.86095,0.8618,8788799999.0
2009-07-29 03:00:00,0.8618,0.8626,0.86165,0.86235,7595999997.0
2009-07-29 03:15:00,0.8624,0.8625,0.862,0.862,4358400000.0
2009-07-29 03:30:00,0.8619,0.8624,0.86165,0.8621,3761299994.0
2009-07-29 03:45:00,0.8621,0.86245,0.862,0.86225,2966799996.0
2009-07-29 04:00:00,0.8623,0.86265,0.86225,0.8625,7573999948.0
2009-07-29 04:15:00,0.8625,0.86255,0.86205,0.8622,7160599970.0
2009-07-29 04:30:00,0.86225,0.86225,0.86165,0.86205,6248399982.0
2009-07-29 04:45:00,0.86205,0.86215,0.86175,0.8618,4129799957.0
2009-07-29 05:00:00,0.8618,0.8622,0.8618,0.8621,2524399995.0
2009-07-29 05:15:00,0.86205,0.8625,0.86205,0.8623,3884299990.0
2009-07-29 05:30:00,0.8623,0.86265,0.862,0.862,7676799995.0
2009-07-29 05:45:00,0.862,0.86245,0.8619,0.86225,6663649958.0
2009-07-29 06:00:00,0.86225,0.8627,0.86225,0.86245,6100999951.0
2009-07-29 06:15:00,0.8623,0.8624,0.86185,0.862,5484479982.0
2009-07-29 06:30:00,0.862,0.86245,0.8619,0.8623,3843400001.0
2009-07-29 06:45:00,0.8623,0.86255,0.8619,0.8621,3541599996.0
2009-07-29 07:00:00,0.86205,0.86215,0.8615,0.862,4650800020.0
2009-07-29 07:15:00,0.86205,0.86295,0.862,0.8625,12707199968.0
2009-07-29 07:30:00,0.8625,0.86325,0.8624,0.8631,8173199996.0
2009-07-29 07:45:00,0.8631,0.8633,0.86245,0.86275,9849800010.0
2009-07-29 08:00:00,0.86275,0.86335,0.86245,0.86285,10947899988.0
2009-07-29 08:15:00,0.86285,0.86345,0.8625,0.86285,16034800062.0
2009-07-29 08:30:00,0.8628,0.8636,0.8626,0.8631,14408900046.0
2009-07-29 08:45:00,0.86315,0.8638,0.86295,0.8637,16247300015.0
2009-07-29 09:00:00,0.86375,0.8644,0.8637,0.864,13085799955.0
2009-07-29 09:15:00,0.864,0.8644,0.86385,0.8642,19007099977.0
2009-07-29 09:30:00,0.86425,0.8652,0.8642,0.865,15785799962.0
2009-07-29 09:45:00,0.865,0.8653,0.8646,0.86475,9332099960.0
2009-07-29 10:00:00,0.86475,0.8651,0.8647,0.86495,10147399976.0
2009-07-29 10:15:00,0.86495,0.8652,0.8646,0.86475,16940599992.0
2009-07-29 10:30:00,0.86475,0.865,0.8641,0.86415,11057399997.0
2009-07-29 10:45:00,0.8642,0.86445,0.8641,0.8644,9251399999.0
2009-07-29 11:00:00,0.86435,0.8647,0.8642,0.86445,13022049981.0
2009-07-29 11:15:00,0.8645,0.8645,0.86375,0.86395,14205700047.0
2009-07-29 11:30:00,0.86395,0.86495,0.8638,0.8647,11537200001.0
2009-07-29 11:45:00,0.8647,0.86495,0.8639,0.8642,12251599968.0
2009-07-29 12:00:00,0.8642,0.8643,0.8636,0.8637,8717729938.0
2009-07-29 12:15:00,0.8637,0.8638,0.86285,0.8632,10381749940.0
2009-07-29 12:30:00,0.8632,0.8635,0.86285,0.8633,10523799955.0
2009-07-29 12:45:00,0.8633,0.86365,0.86295,0.86305,11818800002.0
2009-07-29 13:00:00,0.8631,0.86325,0.86295,0.8631,7376400022.0
2009-07-29 13:15:00,0.8631,0.86315,0.8619,0.8625,8320199968.0
2009-07-29 13:30:00,0.8625,0.8627,0.86205,0.8621,7050599948.0
2009-07-29 13:45:00,0.8621,0.8621,0.8614,0.86145,6898199962.0
2009-07-29 14:00:00,0.86135,0.8618,0.861,0.861,10972799926.0
2009-07-29 14:15:00,0.861,0.8613,0.8606,0.8611,14218329957.0
2009-07-29 14:30:00,0.8611,0.8611,0.86035,0.86075,15140999944.0
2009-07-29 14:45:00,0.8608,0.8609,0.8592,0.8593,11749799939.0
2009-07-29 15:00:00,0.8593,0.8599,0.8584,0.8586,12419799943.0
2009-07-29 15:15:00,0.85855,0.85855,0.857,0.8575,14683299959.0
2009-07-29 15:30:00,0.85745,0.8577,0.8563,0.85675,20199699949.0
2009-07-29 15:45:00,0.8568,0.85735,0.8567,0.85725,17286600015.0
2009-07-29 16:00:00,0.85725,0.85735,0.857,0.857,18633899979.0
2009-07-29 16:15:00,0.857,0.8572,0.8565,0.8568,16139799985.0
2009-07-29 16:30:00,0.8568,0.8574,0.8568,0.85723,22104199998.0
2009-07-29 16:45:00,0.85721,0.85745,0.85665,0.8568,23995799982.0
2009-07-29 17:00:00,0.85679,0.8576,0.85674,0.8572,22343199952.0
2009-07-29 17:15:00,0.8572,0.8575,0.8565,0.8575,16007800029.0
2009-07-29 17:30:00,0.8575,0.8575,0.8566,0.85725,20037599980.0
2009-07-29 17:45:00,0.85715,0.8574,0.85675,0.8568,16807799949.0
2009-07-29 18:00:00,0.8568,0.8572,0.8565,0.8565,10721200014.0
2009-07-29 18:15:00,0.85655,0.8568,0.85545,0.85565,10731199965.0
2009-07-29 18:30:00,0.8557,0.85575,0.85505,0.85565,8841700015.0
2009-07-29 18:45:00,0.85565,0.8558,0.8555,0.8557,5173000013.0
2009-07-29 19:00:00,0.8557,0.85595,0.8554,0.85545,11233889970.0
2009-07-29 19:15:00,0.85545,0.856,0.8552,0.85595,12088999946.0
2009-07-29 19:30:00,0.85595,0.8566,0.85595,0.8562,7996350009.0
2009-07-29 19:45:00,0.8562,0.8562,0.85575,0.8559,5567400009.0
2009-07-29 20:00:00,0.85595,0.8562,0.8558,0.8561,5244399966.0
2009-07-29 20:15:00,0.8561,0.8566,0.85605,0.85655,6180199993.0
2009-07-29 20:30:00,0.85655,0.8566,0.8562,0.8565,4488599985.0
2009-07-29 20:45:00,0.85655,0.8567,0.8563,0.8563,3233099998.0
2009-07-29 21:00:00,0.85635,0.857,0.8563,0.85685,4538400000.0
2009-07-29 21:15:00,0.85685,0.85705,0.85675,0.857,5552999985.0
2009-07-29 21:30:00,0.857,0.8571,0.85665,0.8567,10973799947.0
2009-07-29 21:45:00,0.8567,0.8572,0.85665,0.85715,6080200043.0
2009-07-29 22:00:00,0.85715,0.8579,0.85715,0.85755,4041800014.0
2009-07-29 22:15:00,0.8575,0.8576,0.85725,0.8573,3960000003.0
2009-07-29 22:30:00,0.85725,0.858,0.85725,0.8579,5884800031.0
2009-07-29 22:45:00,0.8579,0.85795,0.8575,0.8576,4068900028.0
2009-07-29 23:00:00,0.8576,0.8576,0.8572,0.8572,1487400004.0
2009-07-29 23:15:00,0.8571,0.8576,0.8569,0.8574,6478500005.0
2009-07-29 23:30:00,0.85745,0.8579,0.8571,0.85745,2755700004.0
2009-07-29 23:45:00,0.85745,0.85775,0.8571,0.85735,2163600001.0
2009-07-30 00:00:00,0.85735,0.8576,0.8573,0.8573,2323900000.0
2009-07-30 00:15:00,0.8573,0.8575,0.85725,0.85735,1339400000.0
2009-07-30 00:30:00,0.8573,0.85755,0.85725,0.85745,1247900000.0
2009-07-30 00:45:00,0.85745,0.8575,0.8572,0.85735,1394200001.0
2009-07-30 01:00:00,0.8573,0.8576,0.85725,0.85735,2238199984.0
2009-07-30 01:15:00,0.85735,0.85745,0.857,0.85735,3758599989.0
2009-07-30 01:30:00,0.85735,0.8574,0.85705,0.85715,6289699988.0
2009-07-30 01:45:00,0.85715,0.8574,0.85695,0.85705,3980000019.0
2009-07-30 02:00:00,0.85705,0.85725,0.85615,0.8566,8363200020.0
2009-07-30 02:15:00,0.8566,0.8574,0.85645,0.85725,8272600014.0
2009-07-30 02:30:00,0.85725,0.85755,0.85715,0.85745,5418920027.0
2009-07-30 02:45:00,0.85745,0.8577,0.8574,0.85745,7205380004.0
2009-07-30 03:00:00,0.8575,0.85775,0.85705,0.85765,8291800009.0
2009-07-30 03:15:00,0.85765,0.85785,0.8574,0.8578,4540400002.0
2009-07-30 03:30:00,0.85775,0.8582,0.8576,0.8579,9769799992.0
2009-07-30 03:45:00,0.8579,0.858,0.8575,0.8579,5806000010.0
2009-07-30 04:00:00,0.85795,0.858,0.8575,0.85775,3826399984.0
2009-07-30 04:15:00,0.85775,0.8578,0.8574,0.8576,4998400019.0
2009-07-30 04:30:00,0.85755,0.85775,0.85735,0.8576,8284799955.0
2009-07-30 04:45:00,0.8576,0.8579,0.85745,0.8577,4155200026.0
2009-07-30 05:00:00,0.8577,0.858,0.8577,0.8577,8046000015.0
2009-07-30 05:15:00,0.8577,0.85805,0.85765,0.8579,4303600005.0
2009-07-30 05:30:00,0.85795,0.85805,0.85775,0.85785,4635200026.0
2009-07-30 05:45:00,0.85785,0.8584,0.8578,0.85825,3895000021.0
2009-07-30 06:00:00,0.8582,0.85825,0.8578,0.8582,5363599996.0
2009-07-30 06:15:00,0.85815,0.85825,0.85745,0.8577,3998599998.0
2009-07-30 06:30:00,0.8577,0.85785,0.85725,0.8576,7479400030.0
2009-07-30 06:45:00,0.85755,0.85765,0.85725,0.8575,4918699987.0
2009-07-30 07:00:00,0.85745,0.8576,0.85685,0.85695,7157199982.0
2009-07-30 07:15:00,0.85695,0.85755,0.85665,0.8573,6196199994.0
2009-07-30 07:30:00,0.8573,0.85745,0.85675,0.85685,7948600014.0
2009-07-30 07:45:00,0.8569,0.857,0.85625,0.8563,6007999978.0
2009-07-30 08:00:00,0.85615,0.8566,0.85585,0.85635,10705399995.0
2009-07-30 08:15:00,0.85635,0.85635,0.8555,0.8559,9724199995.0
2009-07-30 08:30:00,0.8559,0.8562,0.85565,0.8557,12529099976.0
2009-07-30 08:45:00,0.8557,0.85585,0.85535,0.8554,12183499995.0
2009-07-30 09:00:00,0.8554,0.85555,0.8543,0.85435,10481500010.0
2009-07-30 09:15:00,0.8544,0.8544,0.8536,0.8538,8154199987.0
2009-07-30 09:30:00,0.8538,0.8541,0.8535,0.8537,9831799973.0
2009-07-30 09:45:00,0.8537,0.85385,0.85225,0.8524,11317300018.0
2009-07-30 10:00:00,0.8525,0.8525,0.8518,0.85215,13819500037.0
2009-07-30 10:15:00,0.8521,0.8528,0.8521,0.8526,11867200023.0
2009-07-30 10:30:00,0.8526,0.85275,0.85195,0.85245,9636899983.0
2009-07-30 10:45:00,0.85245,0.85275,0.85195,0.85225,11586499981.0
2009-07-30 11:00:00,0.8522,0.85285,0.85175,0.8528,15408799958.0
2009-07-30 11:15:00,0.8528,0.8538,0.8526,0.85365,12391599976.0
2009-07-30 11:30:00,0.85365,0.854,0.85305,0.8534,13150699998.0
2009-07-30 11:45:00,0.8534,0.85365,0.8522,0.8522,12953299961.0
2009-07-30 12:00:00,0.8523,0.85245,0.8518,0.8524,8421999998.0
2009-07-30 12:15:00,0.8524,0.85295,0.85205,0.85295,10850000010.0
2009-07-30 12:30:00,0.85295,0.85345,0.85285,0.85325,15884000031.0
2009-07-30 12:45:00,0.85325,0.8535,0.853,0.853,8549000021.0
2009-07-30 13:00:00,0.853,0.8533,0.85275,0.8531,10340300027.0
2009-07-30 13:15:00,0.85315,0.8533,0.85285,0.853,11657200029.0
2009-07-30 13:30:00,0.85305,0.85315,0.8526,0.853,7736900001.0
2009-07-30 13:45:00,0.853,0.8532,0.8526,0.8531,8643600004.0
2009-07-30 14:00:00,0.8531,0.8531,0.85225,0.8524,11761500057.0
2009-07-30 14:15:00,0.85245,0.8528,0.85195,0.85265,11725500059.0
2009-07-30 14:30:00,0.8526,0.8529,0.85235,0.85245,11968100040.0
2009-07-30 14:45:00,0.85245,0.85285,0.852,0.8525,12911400037.0
2009-07-30 15:00:00,0.8525,0.8531,0.85225,0.853,12540700046.0
2009-07-30 15:15:00,0.85295,0.8533,0.85255,0.8528,13521460036.0
2009-07-30 15:30:00,0.8528,0.8528,0.85145,0.8517,19553900061.0
2009-07-30 15:45:00,0.8518,0.85195,0.85025,0.85125,17930100060.0
2009-07-30 16:00:00,0.85125,0.8516,0.85045,0.85065,16607000012.0
2009-07-30 16:15:00,0.85075,0.85145,0.85055,0.8513,14359499984.0
2009-07-30 16:30:00,0.8513,0.8515,0.8508,0.85145,18992800031.0
2009-07-30 16:45:00,0.85145,0.8528,0.85135,0.8525,15461899931.0
2009-07-30 17:00:00,0.85265,0.8528,0.85205,0.85225,13375400009.0
2009-07-30 17:15:00,0.8522,0.8534,0.85215,0.85335,14737400002.0
2009-07-30 17:30:00,0.85335,0.85365,0.8533,0.85355,9232599984.0
2009-07-30 17:45:00,0.85355,0.8536,0.85305,0.85335,8256700003.0
2009-07-30 18:00:00,0.85335,0.85365,0.85325,0.8533,8738799982.0
2009-07-30 18:15:00,0.8533,0.85385,0.85325,0.85325,5957599971.0
2009-07-30 18:30:00,0.8533,0.8536,0.8532,0.8533,5293599940.0
2009-07-30 18:45:00,0.85325,0.8535,0.8531,0.85335,8206999963.0
2009-07-30 19:00:00,0.85335,0.85365,0.853,0.85305,9572799950.0
2009-07-30 19:15:00,0.85305,0.85325,0.85295,0.8531,8222599960.0
2009-07-30 19:30:00,0.8531,0.8534,0.85305,0.8532,10790999975.0
2009-07-30 19:45:00,0.8532,0.85335,0.85295,0.853,3951399992.0
2009-07-30 20:00:00,0.85305,0.85325,0.8527,0.8531,8598799929.0
2009-07-30 20:15:00,0.8531,0.8534,0.853,0.8533,4539399999.0
2009-07-30 20:30:00,0.8533,0.85375,0.85325,0.8536,6732999960.0
2009-07-30 20:45:00,0.8536,0.8536,0.85335,0.8535,6416999963.0
2009-07-30 21:00:00,0.8535,0.85355,0.85335,0.85345,5098199960.0
2009-07-30 21:15:00,0.85345,0.8535,0.8532,0.85325,4311999954.0
2009-07-30 21:30:00,0.85325,0.85335,0.85305,0.85315,9244200026.0
2009-07-30 21:45:00,0.8532,0.85325,0.85295,0.8532,8419199960.0
2009-07-30 22:00:00,0.8532,0.8534,0.8529,0.853,5340290001.0
2009-07-30 22:15:00,0.853,0.85315,0.8528,0.85315,3604999974.0
2009-07-30 22:30:00,0.85315,0.8532,0.85275,0.8528,2796600004.0
2009-07-30 22:45:00,0.8528,0.8532,0.85275,0.8532,2557600000.0
2009-07-30 23:00:00,0.8532,0.8532,0.85256,0.8529,844400001.0
2009-07-30 23:15:00,0.8529,0.853,0.8524,0.8527,1069500001.0
2009-07-30 23:30:00,0.8528,0.85285,0.8524,0.8527,1062000000.0
2009-07-30 23:45:00,0.85262,0.85285,0.85245,0.8527,2190799998.0
2009-07-31 00:00:00,0.85265,0.853,0.8525,0.85285,1843000008.0
2009-07-31 00:15:00,0.8529,0.85295,0.85243,0.85262,1846999995.0
2009-07-31 00:30:00,0.8527,0.85285,0.85244,0.85285,554200002.0
2009-07-31 00:45:00,0.85285,0.85305,0.85275,0.853,2092200002.0
2009-07-31 01:00:00,0.8529,0.85305,0.85285,0.853,1457999997.0
2009-07-31 01:15:00,0.85305,0.85305,0.8529,0.853,1218600011.0
2009-07-31 01:30:00,0.853,0.8531,0.85282,0.85282,2760800004.0
2009-07-31 01:45:00,0.853,0.8532,0.8529,0.85315,2036799998.0
2009-07-31 02:00:00,0.85315,0.85325,0.8529,0.8531,4128800005.0
2009-07-31 02:15:00,0.8531,0.8532,0.85279,0.85315,1857600014.0
2009-07-31 02:30:00,0.85315,0.85335,0.853,0.85325,2259400000.0
2009-07-31 02:45:00,0.85325,0.85335,0.8531,0.8533,3147000007.0
2009-07-31 03:00:00,0.8533,0.85335,0.8532,0.8533,1484599996.0
2009-07-31 03:15:00,0.8533,0.8543,0.85325,0.854,8948800031.0
2009-07-31 03:30:00,0.854,0.8548,0.854,0.8546,9044600028.0
2009-07-31 03:45:00,0.8546,0.8547,0.85425,0.8546,8578200006.0
2009-07-31 04:00:00,0.8546,0.85485,0.8544,0.8546,7596600011.0
2009-07-31 04:15:00,0.85465,0.8549,0.85445,0.85465,6016599998.0
2009-07-31 04:30:00,0.85465,0.8551,0.8544,0.8548,6365000029.0
2009-07-31 04:45:00,0.8548,0.85515,0.85475,0.85495,6032800030.0
2009-07-31 05:00:00,0.85495,0.85535,0.85495,0.85495,5779800026.0
2009-07-31 05:15:00,0.85495,0.85505,0.8547,0.85495,8686200047.0
2009-07-31 05:30:00,0.85495,0.8551,0.8548,0.85495,6921800009.0
2009-07-31 05:45:00,0.85495,0.8551,0.85475,0.855,6728000021.0
2009-07-31 06:00:00,0.855,0.85515,0.8538,0.85385,6301499991.0
2009-07-31 06:15:00,0.8539,0.854,0.8537,0.85385,3353600010.0
2009-07-31 06:30:00,0.8538,0.85395,0.85365,0.8539,1608799999.0
2009-07-31 06:45:00,0.8539,0.8542,0.8537,0.8541,3067399995.0
2009-07-31 07:00:00,0.85405,0.8542,0.85395,0.85395,3430600003.0
2009-07-31 07:15:00,0.85395,0.8542,0.85365,0.854,5692400007.0
2009-07-31 07:30:00,0.854,0.85455,0.854,0.85425,5290000012.0
2009-07-31 07:45:00,0.8542,0.8544,0.854,0.854,8869200026.0
2009-07-31 08:00:00,0.854,0.85405,0.85345,0.85355,9339799987.0
2009-07-31 08:15:00,0.8536,0.8537,0.8533,0.85345,10261199996.0
2009-07-31 08:30:00,0.8535,0.85375,0.8525,0.8529,10359000024.0
2009-07-31 08:45:00,0.85295,0.85375,0.8528,0.8536,9939000043.0
2009-07-31 09:00:00,0.8536,0.8542,0.8528,0.85285,14519500095.0
2009-07-31 09:15:00,0.85285,0.85295,0.85165,0.85205,9192900048.0
2009-07-31 09:30:00,0.85205,0.8527,0.85165,0.85265,9986900050.0
2009-07-31 09:45:00,0.85255,0.85265,0.85185,0.85265,7771000033.0
2009-07-31 10:00:00,0.85265,0.85275,0.8517,0.85175,8659900045.0
2009-07-31 10:15:00,0.85175,0.8523,0.85175,0.85225,8596000076.0
2009-07-31 10:30:00,0.85225,0.8524,0.8517,0.8519,7299800010.0
2009-07-31 10:45:00,0.8519,0.852,0.85155,0.85185,5736800007.0
2009-07-31 11:00:00,0.85185,0.85205,0.85115,0.85125,7641099997.0
2009-07-31 11:15:00,0.8512,0.85145,0.851,0.85135,6680199996.0
2009-07-31 11:30:00,0.85135,0.8515,0.85105,0.85145,5300899982.0
2009-07-31 11:45:00,0.85145,0.85215,0.85145,0.85175,7686600004.0
2009-07-31 12:00:00,0.85175,0.85235,0.8516,0.8523,7386700004.0
2009-07-31 12:15:00,0.8523,0.85265,0.85225,0.8525,9192200019.0
2009-07-31 12:30:00,0.8525,0.8531,0.8524,0.8531,10055400011.0
2009-07-31 12:45:00,0.8531,0.8534,0.8529,0.85305,11457500005.0
2009-07-31 13:00:00,0.85305,0.8539,0.85295,0.85385,10910299998.0
2009-07-31 13:15:00,0.85385,0.8547,0.8536,0.85455,12702299998.0
2009-07-31 13:30:00,0.8545,0.85465,0.85405,0.8544,9802000003.0
2009-07-31 13:45:00,0.8544,0.855,0.8539,0.8549,9843199965.0
2009-07-31 14:00:00,0.8549,0.85555,0.85485,0.8554,13456700006.0
2009-07-31 14:15:00,0.85555,0.8556,0.85495,0.85505,9406600010.0
2009-07-31 14:30:00,0.85505,0.8554,0.85465,0.8552,13933200000.0
2009-07-31 14:45:00,0.85515,0.8562,0.85515,0.8558,13167800013.0
2009-07-31 15:00:00,0.85575,0.85605,0.8553,0.8558,10457599992.0
2009-07-31 15:15:00,0.8558,0.85615,0.8552,0.85575,14277199918.0
2009-07-31 15:30:00,0.85575,0.85615,0.85555,0.85565,15586499980.0
2009-07-31 15:45:00,0.85565,0.85645,0.8556,0.8559,16814799966.0
2009-07-31 16:00:00,0.8559,0.8563,0.8554,0.85625,19609699959.0
2009-07-31 16:15:00,0.85625,0.8563,0.85565,0.8559,16632399959.0
2009-07-31 16:30:00,0.85585,0.8571,0.8558,0.8568,13000000005.0
2009-07-31 16:45:00,0.85685,0.857,0.85485,0.85515,14822299991.0
2009-07-31 17:00:00,0.85505,0.85525,0.85435,0.8544,15030700064.0
2009-07-31 17:15:00,0.8544,0.8546,0.85315,0.8537,20467320074.0
2009-07-31 17:30:00,0.85375,0.85455,0.8536,0.8541,16153399968.0
2009-07-31 17:45:00,0.8541,0.85445,0.8534,0.8542,12804899983.0
2009-07-31 18:00:00,0.85415,0.8549,0.85305,0.85325,13237700052.0
2009-07-31 18:15:00,0.8533,0.85335,0.8524,0.8533,13229699996.0
2009-07-31 18:30:00,0.85325,0.8535,0.8525,0.85275,10151600010.0
2009-07-31 18:45:00,0.85275,0.8535,0.85275,0.85305,7910400028.0
2009-07-31 19:00:00,0.85305,0.8535,0.8528,0.8534,7497200022.0
2009-07-31 19:15:00,0.8534,0.8536,0.853,0.8534,5866600019.0
2009-07-31 19:30:00,0.85345,0.8543,0.85345,0.85395,9934000044.0
2009-07-31 19:45:00,0.85395,0.854,0.8534,0.8535,8698599994.0
2009-07-31 20:00:00,0.8535,0.8544,0.85345,0.85435,8869599990.0
2009-07-31 20:15:00,0.85435,0.85435,0.85345,0.8535,10050000015.0
2009-07-31 20:30:00,0.85355,0.85385,0.8533,0.85365,7693000019.0
2009-07-31 20:45:00,0.85365,0.8541,0.8535,0.85395,5692200035.0
2009-07-31 21:00:00,0.85395,0.8542,0.8534,0.85345,7084200031.0
2009-07-31 21:15:00,0.85345,0.85385,0.85335,0.8537,4281900041.0
2009-07-31 21:30:00,0.8537,0.85385,0.85345,0.8536,6269100032.0
2009-07-31 21:45:00,0.85355,0.8536,0.853,0.8531,6725600009.0
2009-07-31 22:00:00,0.85305,0.8535,0.853,0.85315,5337200036.0
2009-07-31 22:15:00,0.85315,0.8532,0.85285,0.8529,3420800038.0
2009-07-31 22:30:00,0.8529,0.8534,0.85285,0.853,3824100014.0
2009-07-31 22:45:00,0.853,0.8531,0.85275,0.8529,3927400016.0
2009-08-02 23:00:00,0.85324,0.85331,0.85195,0.85325,2053600004.0
2009-08-02 23:15:00,0.85315,0.85345,0.85225,0.85335,1328800013.0
2009-08-02 23:30:00,0.85349,0.85365,0.85272,0.85297,2480460008.0
2009-08-02 23:45:00,0.85305,0.8537,0.85295,0.8535,1012800000.0
2009-08-03 00:00:00,0.8535,0.85355,0.85285,0.85355,552200000.0
2009-08-03 00:15:00,0.85355,0.85355,0.85305,0.85315,751400000.0
2009-08-03 00:30:00,0.85305,0.85315,0.85265,0.85265,1390400001.0
2009-08-03 00:45:00,0.85265,0.853,0.8526,0.85265,1236799999.0
2009-08-03 01:00:00,0.85265,0.85305,0.85235,0.8524,3174399999.0
2009-08-03 01:15:00,0.85245,0.85255,0.85165,0.8522,10828799995.0
2009-08-03 01:30:00,0.8523,0.85275,0.85215,0.85265,10962000025.0
2009-08-03 01:45:00,0.8526,0.85295,0.8524,0.8525,11307000009.0
2009-08-03 02:00:00,0.8525,0.8526,0.8518,0.8518,6565300026.0
2009-08-03 02:15:00,0.8518,0.85225,0.85165,0.852,6138399981.0
2009-08-03 02:30:00,0.852,0.8525,0.8519,0.85215,6589599995.0
2009-08-03 02:45:00,0.85215,0.85225,0.85185,0.85215,6052799969.0
2009-08-03 03:00:00,0.85215,0.8523,0.8515,0.85175,9006299993.0
2009-08-03 03:15:00,0.8517,0.85195,0.8516,0.8518,5534000007.0
2009-08-03 03:30:00,0.8518,0.85185,0.85165,0.8517,3084199995.0
2009-08-03 03:45:00,0.8517,0.8517,0.8514,0.8514,2420800004.0
2009-08-03 04:00:00,0.8514,0.8515,0.85115,0.8512,11061399976.0
2009-08-03 04:15:00,0.8512,0.85125,0.8511,0.8512,1485600001.0
2009-08-03 04:30:00,0.8512,0.85135,0.8511,0.85115,3591200004.0
2009-08-03 04:45:00,0.85115,0.8512,0.8511,0.8512,2712800000.0
2009-08-03 05:00:00,0.8512,0.85135,0.85115,0.85125,4358599998.0
2009-08-03 05:15:00,0.85125,0.85145,0.85105,0.8511,5008600005.0
2009-08-03 05:30:00,0.8511,0.8513,0.851,0.8512,5518199988.0
2009-08-03 05:45:00,0.8512,0.8514,0.85105,0.85115,7167600005.0
2009-08-03 06:00:00,0.8512,0.8513,0.85087,0.8511,4155599989.0
2009-08-03 06:15:00,0.8511,0.8512,0.85074,0.8512,4909399977.0
2009-08-03 06:30:00,0.8512,0.8512,0.85105,0.8511,2753199995.0
2009-08-03 06:45:00,0.8511,0.8513,0.8511,0.8512,4225799996.0
2009-08-03 07:00:00,0.8512,0.8517,0.8511,0.8515,5121799993.0
2009-08-03 07:15:00,0.8515,0.85175,0.85132,0.85175,3445899970.0
2009-08-03 07:30:00,0.85175,0.8521,0.85145,0.85175,5623300004.0
2009-08-03 07:45:00,0.85175,0.85175,0.85105,0.8511,4082200000.0
2009-08-03 08:00:00,0.8511,0.85125,0.8508,0.8508,10427699928.0
2009-08-03 08:15:00,0.85085,0.85125,0.85075,0.8509,9552099982.0
2009-08-03 08:30:00,0.8509,0.85135,0.85075,0.85125,8708099994.0
2009-08-03 08:45:00,0.85125,0.8517,0.8507,0.8509,13663600001.0
2009-08-03 09:00:00,0.85083,0.85087,0.8496,0.85015,13657799958.0
2009-08-03 09:15:00,0.85015,0.8502,0.8492,0.85,11194199994.0
2009-08-03 09:30:00,0.85,0.85005,0.8492,0.84965,10848599973.0
2009-08-03 09:45:00,0.84965,0.84995,0.849,0.849,10977599972.0
2009-08-03 10:00:00,0.8491,0.84915,0.84765,0.8478,12906899991.0
2009-08-03 10:15:00,0.8478,0.84875,0.8463,0.8464,13566299998.0
2009-08-03 10:30:00,0.8464,0.8474,0.8462,0.8473,13303900005.0
2009-08-03 10:45:00,0.8473,0.84805,0.84705,0.84775,10352500004.0
2009-08-03 11:00:00,0.84775,0.8481,0.8475,0.84785,9441100019.0
2009-08-03 11:15:00,0.8478,0.84825,0.847,0.8475,13661300011.0
2009-08-03 11:30:00,0.8475,0.84855,0.84745,0.84845,9243799994.0
2009-08-03 11:45:00,0.84845,0.84885,0.8479,0.8484,12263300024.0
2009-08-03 12:00:00,0.8484,0.84935,0.8481,0.84875,13585200040.0
2009-08-03 12:15:00,0.84875,0.8493,0.84865,0.84895,9382099976.0
2009-08-03 12:30:00,0.84895,0.8498,0.8488,0.8493,9506599999.0
2009-08-03 12:45:00,0.84925,0.84955,0.8487,0.8489,11831400015.0
2009-08-03 13:00:00,0.8489,0.84945,0.8486,0.8494,9421500003.0
2009-08-03 13:15:00,0.8494,0.84995,0.8494,0.8497,10717199984.0
2009-08-03 13:30:00,0.8497,0.85035,0.8496,0.85015,13728199982.0
2009-08-03 13:45:00,0.8502,0.8504,0.84945,0.85,18166199943.0
2009-08-03 14:00:00,0.85,0.85,0.8487,0.8492,9135500016.0
2009-08-03 14:15:00,0.8492,0.8493,0.8485,0.8491,13435900006.0
2009-08-03 14:30:00,0.8491,0.8494,0.84895,0.84935,15805600017.0
2009-08-03 14:45:00,0.8494,0.8498,0.8492,0.8495,9064200010.0
2009-08-03 15:00:00,0.8495,0.85025,0.8494,0.84965,17981999989.0
2009-08-03 15:15:00,0.84965,0.85035,0.84955,0.85035,16427999974.0
2009-08-03 15:30:00,0.85035,0.85155,0.8499,0.8507,19598200041.0
2009-08-03 15:45:00,0.85075,0.8509,0.85015,0.85065,23715499914.0
2009-08-03 16:00:00,0.85065,0.85245,0.8506,0.8515,25446899964.0
2009-08-03 16:15:00,0.85145,0.85235,0.8506,0.852,23105400018.0
2009-08-03 16:30:00,0.852,0.85295,0.8519,0.8523,23007499919.0
2009-08-03 16:45:00,0.8523,0.8529,0.8515,0.85165,22702599992.0
2009-08-03 17:00:00,0.85165,0.85235,0.85155,0.85215,23671999930.0
2009-08-03 17:15:00,0.85215,0.85275,0.85185,0.8521,22311299959.0
2009-08-03 17:30:00,0.8521,0.8523,0.8517,0.8518,13924899948.0
2009-08-03 17:45:00,0.8518,0.852,0.84975,0.85015,14872199942.0
2009-08-03 18:00:00,0.85015,0.85055,0.85,0.8504,14649199968.0
2009-08-03 18:15:00,0.8504,0.85085,0.8499,0.8503,7750199993.0
2009-08-03 18:30:00,0.85035,0.8504,0.84995,0.85005,8932199998.0
2009-08-03 18:45:00,0.85005,0.85035,0.8497,0.84975,6856599997.0
2009-08-03 19:00:00,0.8497,0.85,0.84965,0.84995,5061600009.0
2009-08-03 19:15:00,0.84995,0.85035,0.8497,0.85025,8655200002.0
2009-08-03 19:30:00,0.85025,0.8509,0.85015,0.8504,9033800004.0
2009-08-03 19:45:00,0.85045,0.8509,0.8503,0.8509,5238799994.0
2009-08-03 20:00:00,0.8509,0.85095,0.8504,0.85065,6876399995.0
2009-08-03 20:15:00,0.85065,0.8509,0.8505,0.85075,7013199944.0
2009-08-03 20:30:00,0.85075,0.85095,0.85055,0.85095,4362200002.0
2009-08-03 20:45:00,0.85095,0.85175,0.85085,0.85145,8963199937.0
2009-08-03 21:00:00,0.85145,0.8516,0.85115,0.8513,7652999968.0
2009-08-03 21:15:00,0.8513,0.85165,0.85125,0.8515,5603399986.0
2009-08-03 21:30:00,0.8515,0.85175,0.8512,0.85135,7651900001.0
2009-08-03 21:45:00,0.8514,0.8514,0.85065,0.8507,8982399951.0
2009-08-03 22:00:00,0.85075,0.85105,0.8506,0.851,6171399981.0
2009-08-03 22:15:00,0.8509,0.8511,0.8509,0.8509,4787199937.0
2009-08-03 22:30:00,0.8509,0.85105,0.85075,0.851,3398399967.0
2009-08-03 22:45:00,0.851,0.85145,0.85085,0.8512,4541599985.0
2009-08-03 23:00:00,0.8512,0.8514,0.8511,0.8514,1446800000.0
2009-08-03 23:15:00,0.8514,0.85145,0.85076,0.85135,1050600001.0
2009-08-03 23:30:00,0.85135,0.8517,0.85105,0.8511,2462399993.0
2009-08-03 23:45:00,0.8512,0.85135,0.85095,0.85115,1356999998.0
2009-08-04 00:00:00,0.8512,0.85125,0.851,0.8512,1142200000.0
2009-08-04 00:15:00,0.8511,0.8512,0.85077,0.8512,2642599991.0
2009-08-04 00:30:00,0.8511,0.8512,0.851,0.851,593000000.0
2009-08-04 00:45:00,0.851,0.851,0.8509,0.85095,1638999999.0
2009-08-04 01:00:00,0.85095,0.8511,0.85075,0.8509,1939800000.0
2009-08-04 01:15:00,0.8509,0.85105,0.8507,0.8507,3643600006.0
2009-08-04 01:30:00,0.8507,0.8508,0.85035,0.8508,3867200009.0
2009-08-04 01:45:00,0.85075,0.85085,0.8505,0.85085,1987999994.0
2009-08-04 02:00:00,0.85085,0.85095,0.8505,0.8508,2258599997.0
2009-08-04 02:15:00,0.8508,0.8509,0.8502,0.8505,4582799990.0
2009-08-04 02:30:00,0.8505,0.85055,0.85005,0.85015,5562399997.0
2009-08-04 02:45:00,0.85015,0.85015,0.8498,0.84985,4263799991.0
2009-08-04 03:00:00,0.85,0.85005,0.84945,0.8495,6317799992.0
2009-08-04 03:15:00,0.84945,0.84995,0.84945,0.8497,5631800018.0
2009-08-04 03:30:00,0.8497,0.8498,0.84855,0.8493,10689399982.0
2009-08-04 03:45:00,0.8493,0.8496,0.84915,0.8494,5888200004.0
2009-08-04 04:00:00,0.8494,0.8495,0.849,0.8491,6493199992.0
2009-08-04 04:15:00,0.8491,0.8494,0.8489,0.8492,11634799974.0
2009-08-04 04:30:00,0.8492,0.8494,0.84905,0.8494,3460399983.0
2009-08-04 04:45:00,0.8494,0.84945,0.84895,0.849,3818200004.0
2009-08-04 05:00:00,0.84895,0.84905,0.84885,0.84895,1992000016.0
2009-08-04 05:15:00,0.84895,0.84925,0.84895,0.8491,4192999998.0
2009-08-04 05:30:00,0.8491,0.84915,0.84895,0.849,2859199993.0
2009-08-04 05:45:00,0.849,0.84905,0.8488,0.8488,3662599996.0
2009-08-04 06:00:00,0.8488,0.84885,0.84875,0.8488,5605999970.0
2009-08-04 06:15:00,0.8488,0.84905,0.84875,0.84885,5058000016.0
2009-08-04 06:30:00,0.84885,0.84915,0.8484,0.849,8914399990.0
2009-08-04 06:45:00,0.849,0.8493,0.84885,0.849,5939399988.0
2009-08-04 07:00:00,0.84905,0.8493,0.8487,0.849,5853800008.0
2009-08-04 07:15:00,0.849,0.84965,0.8489,0.8494,5667599994.0
2009-08-04 07:30:00,0.8494,0.8496,0.8493,0.8494,4865000002.0
2009-08-04 07:45:00,0.8494,0.84965,0.84905,0.8496,11331800003.0
2009-08-04 08:00:00,0.84955,0.84975,0.8492,0.84925,7067599971.0
2009-08-04 08:15:00,0.8493,0.84945,0.8488,0.84931,10256799953.0
2009-08-04 08:30:00,0.84935,0.84935,0.84855,0.8487,9132399976.0
2009-08-04 08:45:00,0.8487,0.84905,0.84803,0.8484,16673699972.0
2009-08-04 09:00:00,0.84845,0.849,0.84805,0.84865,10862499976.0
2009-08-04 09:15:00,0.8486,0.84975,0.84855,0.8496,9853400010.0
2009-08-04 09:30:00,0.8496,0.8506,0.84925,0.85,12999900020.0
2009-08-04 09:45:00,0.85005,0.8504,0.84985,0.85035,10119099985.0
2009-08-04 10:00:00,0.85035,0.8508,0.8502,0.85025,9858900001.0
2009-08-04 10:15:00,0.8502,0.85065,0.8501,0.85045,10590600030.0
2009-08-04 10:30:00,0.85045,0.85045,0.84985,0.84985,10998399992.0
2009-08-04 10:45:00,0.8499,0.85,0.84845,0.84855,18073599981.0
2009-08-04 11:00:00,0.8486,0.84995,0.8485,0.84985,15149199939.0
2009-08-04 11:15:00,0.84985,0.85,0.8493,0.84955,15892999909.0
2009-08-04 11:30:00,0.84955,0.85015,0.84845,0.8501,16117799980.0
2009-08-04 11:45:00,0.8501,0.85075,0.85005,0.85015,12616799998.0
2009-08-04 12:00:00,0.85015,0.85025,0.8493,0.8495,7727999975.0
2009-08-04 12:15:00,0.8495,0.8497,0.84925,0.8497,10079399904.0
2009-08-04 12:30:00,0.84965,0.85055,0.8496,0.84995,10064999939.0
2009-08-04 12:45:00,0.85,0.85025,0.8497,0.8497,7823599954.0
2009-08-04 13:00:00,0.8497,0.85015,0.8495,0.8496,8116700014.0
2009-08-04 13:15:00,0.84965,0.8497,0.8491,0.84915,9607899982.0
2009-08-04 13:30:00,0.84915,0.84915,0.8485,0.8488,7238599935.0
2009-08-04 13:45:00,0.84885,0.84895,0.84855,0.8488,9212799999.0
2009-08-04 14:00:00,0.8488,0.8489,0.84815,0.84835,15993099955.0
2009-08-04 14:15:00,0.84835,0.8499,0.84825,0.84955,16998399986.0
2009-08-04 14:30:00,0.8496,0.8502,0.84925,0.85005,18625299899.0
2009-08-04 14:45:00,0.85005,0.8504,0.84985,0.8501,14623100012.0
2009-08-04 15:00:00,0.8501,0.85015,0.84955,0.8497,13282099952.0
2009-08-04 15:15:00,0.8497,0.8504,0.8496,0.85015,10494200010.0
2009-08-04 15:30:00,0.85015,0.8509,0.85005,0.85075,26100399995.0
2009-08-04 15:45:00,0.85075,0.8508,0.85,0.85045,17376199989.0
2009-08-04 16:00:00,0.85045,0.85085,0.8502,0.85075,14033000016.0
2009-08-04 16:15:00,0.85075,0.85265,0.8506,0.8516,20696700082.0
2009-08-04 16:30:00,0.8516,0.8522,0.85105,0.85205,18847499977.0
2009-08-04 16:45:00,0.85205,0.85275,0.8515,0.8516,19190399975.0
2009-08-04 17:00:00,0.85165,0.8517,0.85045,0.8508,16301799972.0
2009-08-04 17:15:00,0.8507,0.8508,0.84965,0.85025,12629200003.0
2009-08-04 17:30:00,0.85025,0.8503,0.8497,0.85015,12594199932.0
2009-08-04 17:45:00,0.85015,0.8507,0.8501,0.8505,11206099972.0
2009-08-04 18:00:00,0.85055,0.85055,0.8502,0.8504,7050099988.0
2009-08-04 18:15:00,0.8504,0.8509,0.8503,0.8508,9187299974.0
2009-08-04 18:30:00,0.8508,0.851,0.8505,0.85095,7772899954.0
2009-08-04 18:45:00,0.85095,0.8512,0.85065,0.8511,11125000011.0
2009-08-04 19:00:00,0.8511,0.85115,0.85065,0.8509,6542399985.0
2009-08-04 19:15:00,0.85095,0.851,0.85045,0.8507,6163400014.0
2009-08-04 19:30:00,0.8507,0.85115,0.8506,0.8511,8616200036.0
2009-08-04 19:45:00,0.8511,0.85135,0.85065,0.85095,11083799986.0
2009-08-04 20:00:00,0.85095,0.85105,0.8507,0.85075,10480749989.0
2009-08-04 20:15:00,0.85075,0.85095,0.8504,0.85045,8600199966.0
2009-08-04 20:30:00,0.85045,0.8506,0.8502,0.8504,9659999946.0
2009-08-04 20:45:00,0.85045,0.85045,0.85025,0.85035,6698399990.0
2009-08-04 21:00:00,0.85035,0.85035,0.85025,0.85025,4788999994.0
2009-08-04 21:15:00,0.85025,0.8503,0.84995,0.8501,10202999886.0
2009-08-04 21:30:00,0.85015,0.8502,0.85,0.85005,7639799962.0
2009-08-04 21:45:00,0.85005,0.8503,0.85,0.85005,7493799930.0
2009-08-04 22:00:00,0.85005,0.8503,0.8499,0.85015,7015999942.0
2009-08-04 22:15:00,0.85015,0.8503,0.84995,0.84995,3440399990.0
2009-08-04 22:30:00,0.84995,0.8503,0.8499,0.85025,3222600011.0
2009-08-04 22:45:00,0.8503,0.85055,0.85002,0.85045,2468200008.0
2009-08-04 23:00:00,0.8504,0.8506,0.85,0.85035,1712600006.0
2009-08-04 23:15:00,0.85035,0.8506,0.85015,0.85035,1607500000.0
2009-08-04 23:30:00,0.85035,0.8504,0.8499,0.8499,3367200006.0
2009-08-04 23:45:00,0.8499,0.85045,0.84985,0.8502,1983600001.0
2009-08-05 00:00:00,0.85015,0.8502,0.84967,0.84975,1516199994.0
2009-08-05 00:15:00,0.84985,0.8501,0.84985,0.8501,575800000.0
2009-08-05 00:30:00,0.8501,0.85035,0.85,0.85025,880400000.0
2009-08-05 00:45:00,0.85015,0.85025,0.8498,0.8499,907599999.0
2009-08-05 01:00:00,0.84985,0.85045,0.84985,0.8503,3574399978.0
2009-08-05 01:15:00,0.85035,0.85055,0.85,0.85045,2918999990.0
2009-08-05 01:30:00,0.8505,0.85065,0.8502,0.85045,4606399963.0
2009-08-05 01:45:00,0.85045,0.8505,0.8502,0.85025,5160999988.0
2009-08-05 02:00:00,0.85025,0.85075,0.85025,0.85055,5544999995.0
2009-08-05 02:15:00,0.85055,0.8508,0.8505,0.8506,3368399999.0
2009-08-05 02:30:00,0.85055,0.85095,0.8505,0.85085,5184000014.0
2009-08-05 02:45:00,0.85085,0.85085,0.8505,0.8507,4004600013.0
2009-08-05 03:00:00,0.85075,0.85075,0.85035,0.8506,4566200010.0
2009-08-05 03:15:00,0.85065,0.8507,0.8505,0.8506,2208200000.0
2009-08-05 03:30:00,0.8506,0.85075,0.8505,0.85065,3773400001.0
2009-08-05 03:45:00,0.8506,0.85085,0.8505,0.8506,2737000017.0
2009-08-05 04:00:00,0.85065,0.85075,0.8505,0.85065,3429600013.0
2009-08-05 04:15:00,0.8507,0.85095,0.85065,0.85075,6399199974.0
2009-08-05 04:30:00,0.85085,0.8509,0.85065,0.8508,9862199969.0
2009-08-05 04:45:00,0.8508,0.8509,0.8507,0.85075,7937199971.0
2009-08-05 05:00:00,0.8508,0.85085,0.8505,0.8507,5277599993.0
2009-08-05 05:15:00,0.8507,0.85095,0.8504,0.85065,7137000020.0
2009-08-05 05:30:00,0.85065,0.8507,0.85035,0.85065,6180400006.0
2009-08-05 05:45:00,0.85065,0.85065,0.8501,0.8503,4081800000.0
2009-08-05 06:00:00,0.8503,0.8506,0.85025,0.8505,3999700015.0
2009-08-05 06:15:00,0.8505,0.8508,0.85045,0.85075,4898000015.0
2009-08-05 06:30:00,0.85075,0.85115,0.85065,0.85115,11728400020.0
2009-08-05 06:45:00,0.85115,0.8512,0.8508,0.8511,4560800008.0
2009-08-05 07:00:00,0.8511,0.8511,0.8505,0.8507,5042200031.0
2009-08-05 07:15:00,0.8507,0.8509,0.8505,0.8507,8794199991.0
2009-08-05 07:30:00,0.85065,0.8508,0.8504,0.85075,6480800008.0
2009-08-05 07:45:00,0.8508,0.85095,0.8504,0.8504,5939400002.0
2009-08-05 08:00:00,0.8504,0.85085,0.8498,0.8505,8580799953.0
2009-08-05 08:15:00,0.8505,0.8507,0.8501,0.8501,9679999956.0
2009-08-05 08:30:00,0.8501,0.8506,0.84975,0.85045,12912799944.0
2009-08-05 08:45:00,0.8504,0.8504,0.8493,0.84955,14006100002.0
2009-08-05 09:00:00,0.84955,0.8502,0.84945,0.85005,10853199967.0
2009-08-05 09:15:00,0.85,0.8503,0.8498,0.85025,9461999952.0
2009-08-05 09:30:00,0.85025,0.8508,0.8502,0.85035,13696899952.0
2009-08-05 09:45:00,0.85035,0.8508,0.85025,0.8508,11537599943.0
2009-08-05 10:00:00,0.8508,0.85095,0.8497,0.84975,12438999928.0
2009-08-05 10:15:00,0.84975,0.8501,0.84775,0.84785,14075399942.0
2009-08-05 10:30:00,0.84745,0.8478,0.847,0.8475,14211100103.0
2009-08-05 10:45:00,0.8475,0.8476,0.8466,0.84695,16080500052.0
2009-08-05 11:00:00,0.84695,0.84765,0.8466,0.8476,9958700061.0
2009-08-05 11:15:00,0.8476,0.8479,0.84745,0.84785,12067300048.0
2009-08-05 11:30:00,0.8478,0.84805,0.8476,0.84765,7871600060.0
2009-08-05 11:45:00,0.84765,0.84815,0.8476,0.84805,9037600026.0
2009-08-05 12:00:00,0.8481,0.8483,0.8473,0.8473,12517800108.0
2009-08-05 12:15:00,0.8473,0.84745,0.84635,0.84695,15962400036.0
2009-08-05 12:30:00,0.84695,0.8476,0.84695,0.8474,14056800017.0
2009-08-05 12:45:00,0.84745,0.8475,0.84605,0.847,17274400146.0
2009-08-05 13:00:00,0.847,0.84735,0.84635,0.8473,19241600099.0
2009-08-05 13:15:00,0.84735,0.8474,0.8461,0.84635,14621300064.0
2009-08-05 13:30:00,0.84635,0.8473,0.8463,0.8467,15722200103.0
2009-08-05 13:45:00,0.8467,0.84735,0.8467,0.84725,13960900111.0
2009-08-05 14:00:00,0.84725,0.84745,0.84655,0.8466,17802600134.0
2009-08-05 14:15:00,0.84675,0.84725,0.84635,0.84665,22156500105.0
2009-08-05 14:30:00,0.84665,0.84715,0.84635,0.84685,17873600061.0
2009-08-05 14:45:00,0.84685,0.8476,0.8467,0.8475,17825200109.0
2009-08-05 15:00:00,0.8475,0.84775,0.84705,0.8474,22039000032.0
2009-08-05 15:15:00,0.8474,0.84765,0.847,0.847,17779000066.0
2009-08-05 15:30:00,0.84695,0.8471,0.84645,0.8467,21427900136.0
2009-08-05 15:45:00,0.8467,0.8471,0.8465,0.847,20623600106.0
2009-08-05 16:00:00,0.84705,0.84805,0.8468,0.84728,23828300110.0
2009-08-05 16:15:00,0.8473,0.84808,0.84725,0.84765,21391400049.0
2009-08-05 16:30:00,0.84765,0.8479,0.8473,0.8478,22947200065.0
2009-08-05 16:45:00,0.8478,0.8482,0.84765,0.84785,19287700114.0
2009-08-05 17:00:00,0.8479,0.84815,0.8474,0.84765,19589600131.0
2009-08-05 17:15:00,0.8476,0.84785,0.8473,0.84745,13061000070.0
2009-08-05 17:30:00,0.84745,0.84775,0.8473,0.8477,12923000047.0
2009-08-05 17:45:00,0.8477,0.84775,0.84725,0.8476,12976400032.0
2009-08-05 18:00:00,0.8476,0.8476,0.847,0.84725,14922800007.0
2009-08-05 18:15:00,0.84725,0.8474,0.8464,0.8474,14232800022.0
2009-08-05 18:30:00,0.8474,0.8477,0.84705,0.84705,14165399985.0
2009-08-05 18:45:00,0.84705,0.84725,0.84705,0.84715,10241600004.0
2009-08-05 19:00:00,0.84715,0.8472,0.84675,0.8468,8418199985.0
2009-08-05 19:15:00,0.8468,0.84725,0.8465,0.84705,12580000031.0
2009-08-05 19:30:00,0.847,0.84715,0.84655,0.84705,12383000027.0
2009-08-05 19:45:00,0.84705,0.8473,0.84695,0.847,10747200009.0
2009-08-05 20:00:00,0.847,0.8471,0.8468,0.847,6193799971.0
2009-08-05 20:15:00,0.84705,0.84725,0.8467,0.84715,10692599940.0
2009-08-05 20:30:00,0.8472,0.84805,0.8471,0.84805,12429000015.0
2009-08-05 20:45:00,0.84805,0.8481,0.84765,0.8478,6179399955.0
2009-08-05 21:00:00,0.8478,0.8479,0.8476,0.8477,3636799997.0
2009-08-05 21:15:00,0.84775,0.8481,0.84775,0.84805,4898000004.0
2009-08-05 21:30:00,0.84805,0.8482,0.84755,0.8478,9374899984.0
2009-08-05 21:45:00,0.84785,0.84815,0.8476,0.84785,7464400015.0
2009-08-05 22:00:00,0.84785,0.8481,0.8477,0.8479,3348399996.0
2009-08-05 22:15:00,0.84785,0.8479,0.8476,0.84785,1694199999.0
2009-08-05 22:30:00,0.8478,0.848,0.84752,0.84795,1627800002.0
2009-08-05 22:45:00,0.84795,0.84825,0.84765,0.8478,5159600003.0
2009-08-05 23:00:00,0.8476,0.84825,0.84755,0.8481,1357060000.0
2009-08-05 23:15:00,0.84805,0.84865,0.8478,0.84845,1398799999.0
2009-08-05 23:30:00,0.84845,0.8485,0.84815,0.84845,2091299988.0
2009-08-05 23:45:00,0.84845,0.84855,0.8481,0.8482,1187600000.0
2009-08-06 00:00:00,0.84815,0.84835,0.84805,0.8482,1245500005.0
2009-08-06 00:15:00,0.84815,0.84835,0.8478,0.8478,1516600000.0
2009-08-06 00:30:00,0.8478,0.84795,0.84765,0.84765,2125700001.0
2009-08-06 00:45:00,0.84765,0.84815,0.84755,0.848,1799300001.0
2009-08-06 01:00:00,0.84805,0.84835,0.84785,0.8483,3312399992.0
2009-08-06 01:15:00,0.8483,0.8484,0.84795,0.8482,4870300019.0
2009-08-06 01:30:00,0.8482,0.8482,0.84758,0.84785,3967500014.0
2009-08-06 01:45:00,0.84785,0.84805,0.84755,0.8479,7338000005.0
2009-08-06 02:00:00,0.8479,0.84815,0.8478,0.848,7302299985.0
2009-08-06 02:15:00,0.84805,0.84835,0.8479,0.84825,8200799981.0
2009-08-06 02:30:00,0.84825,0.84845,0.8479,0.84795,3774999996.0
2009-08-06 02:45:00,0.84795,0.84815,0.84785,0.84795,3716200007.0
2009-08-06 03:00:00,0.84795,0.84805,0.8473,0.8475,4293999993.0
2009-08-06 03:15:00,0.8475,0.84785,0.8473,0.84775,6287799997.0
2009-08-06 03:30:00,0.8477,0.8479,0.84725,0.8477,12861399985.0
2009-08-06 03:45:00,0.8477,0.84785,0.84735,0.84775,10860999988.0
2009-08-06 04:00:00,0.8478,0.84805,0.8475,0.84775,10183600004.0
2009-08-06 04:15:00,0.84775,0.84775,0.8471,0.8475,8447800023.0
2009-08-06 04:30:00,0.8475,0.848,0.84745,0.84785,9888599992.0
2009-08-06 04:45:00,0.8479,0.84825,0.8478,0.848,8030600016.0
2009-08-06 05:00:00,0.84805,0.8484,0.848,0.8481,6465780024.0
2009-08-06 05:15:00,0.8481,0.8483,0.84775,0.8479,5991400036.0
2009-08-06 05:30:00,0.8479,0.8481,0.8476,0.8478,5649850014.0
2009-08-06 05:45:00,0.8478,0.8481,0.8478,0.84795,3745200004.0
2009-08-06 06:00:00,0.84795,0.8483,0.84785,0.848,2509099997.0
2009-08-06 06:15:00,0.84805,0.84825,0.84785,0.8482,2238800010.0
2009-08-06 06:30:00,0.8482,0.8482,0.84775,0.84785,2377100007.0
2009-08-06 06:45:00,0.8478,0.84795,0.84755,0.8477,4418470007.0
2009-08-06 07:00:00,0.8477,0.84785,0.84735,0.84745,4145800016.0
2009-08-06 07:15:00,0.84745,0.8478,0.8474,0.8477,4171000010.0
2009-08-06 07:30:00,0.8477,0.84785,0.8474,0.8474,5163000007.0
2009-08-06 07:45:00,0.8474,0.8479,0.84715,0.8476,6616299994.0
2009-08-06 08:00:00,0.8476,0.8482,0.84715,0.84715,7610200003.0
2009-08-06 08:15:00,0.8472,0.8478,0.84715,0.8475,7285600002.0
2009-08-06 08:30:00,0.8475,0.84805,0.84735,0.84785,10035799997.0
2009-08-06 08:45:00,0.84785,0.84805,0.84745,0.848,11304000013.0
2009-08-06 09:00:00,0.848,0.84805,0.84745,0.8479,12815600005.0
2009-08-06 09:15:00,0.8479,0.8479,0.8471,0.8472,13148699993.0
2009-08-06 09:30:00,0.8472,0.848,0.84705,0.8479,5929200022.0
2009-08-06 09:45:00,0.84785,0.8479,0.84755,0.84765,8123700043.0
2009-08-06 10:00:00,0.8477,0.84785,0.8474,0.8475,6258600021.0
2009-08-06 10:15:00,0.8475,0.84785,0.8474,0.8476,4554500000.0
2009-08-06 10:30:00,0.8476,0.84815,0.8476,0.8478,6798000001.0
2009-08-06 10:45:00,0.8478,0.84805,0.8476,0.84785,6914799999.0
2009-08-06 11:00:00,0.84785,0.848,0.8477,0.8478,7300799986.0
2009-08-06 11:15:00,0.8478,0.84785,0.84765,0.8477,5916200003.0
2009-08-06 11:30:00,0.8477,0.84805,0.84765,0.848,6642600013.0
2009-08-06 11:45:00,0.848,0.84805,0.8472,0.84735,8333599999.0
2009-08-06 12:00:00,0.84735,0.8477,0.84645,0.84655,7054500006.0
2009-08-06 12:15:00,0.84655,0.84675,0.8455,0.8462,9573800077.0
2009-08-06 12:30:00,0.8462,0.84775,0.84615,0.84725,7821300019.0
2009-08-06 12:45:00,0.84725,0.84735,0.84645,0.8471,6282500021.0
2009-08-06 13:00:00,0.84715,0.855,0.8471,0.85385,12600500029.0
2009-08-06 13:15:00,0.8538,0.8542,0.85305,0.85305,13867000099.0
2009-08-06 13:30:00,0.8531,0.8537,0.8523,0.85275,12282500172.0
2009-08-06 13:45:00,0.8528,0.8537,0.85275,0.85295,9989100053.0
2009-08-06 14:00:00,0.853,0.8531,0.85205,0.85225,10379300042.0
2009-08-06 14:15:00,0.8524,0.85245,0.85185,0.8521,9553900025.0
2009-08-06 14:30:00,0.8522,0.8524,0.85145,0.85225,10804599983.0
2009-08-06 14:45:00,0.85225,0.8528,0.85185,0.85275,11871599940.0
2009-08-06 15:00:00,0.85275,0.85395,0.85245,0.85385,10060699996.0
2009-08-06 15:15:00,0.85385,0.8539,0.85295,0.853,9158599973.0
2009-08-06 15:30:00,0.853,0.85335,0.8527,0.8527,14350499960.0
2009-08-06 15:45:00,0.8527,0.85365,0.85245,0.8536,15196399984.0
2009-08-06 16:00:00,0.85365,0.8542,0.8534,0.85415,9102349999.0
2009-08-06 16:15:00,0.85415,0.85435,0.8534,0.854,9628549991.0
2009-08-06 16:30:00,0.854,0.85505,0.8538,0.85455,12609399993.0
2009-08-06 16:45:00,0.85455,0.8549,0.8542,0.8549,7287500006.0
2009-08-06 17:00:00,0.855,0.85515,0.8543,0.85485,8349399992.0
2009-08-06 17:15:00,0.8549,0.8552,0.85445,0.8545,8493599980.0
2009-08-06 17:30:00,0.8545,0.856,0.8544,0.85585,8208899997.0
2009-08-06 17:45:00,0.85585,0.8562,0.85545,0.8558,7784000015.0
2009-08-06 18:00:00,0.8558,0.856,0.85555,0.8559,7331500002.0
2009-08-06 18:15:00,0.8559,0.8559,0.8552,0.8552,5339500001.0
2009-08-06 18:30:00,0.85515,0.85555,0.855,0.8553,3995900003.0
2009-08-06 18:45:00,0.85535,0.8555,0.8549,0.85495,4131900005.0
2009-08-06 19:00:00,0.85495,0.85555,0.8549,0.85545,6692800009.0
2009-08-06 19:15:00,0.85545,0.85565,0.8552,0.85545,4885500004.0
2009-08-06 19:30:00,0.85545,0.85555,0.8551,0.8554,4517699998.0
2009-08-06 19:45:00,0.8554,0.8557,0.8552,0.8555,5997499982.0
2009-08-06 20:00:00,0.8555,0.8556,0.855,0.85515,7924999989.0
2009-08-06 20:15:00,0.8552,0.85525,0.8544,0.8544,4062600003.0
2009-08-06 20:30:00,0.8544,0.85485,0.85435,0.8548,3622600008.0
2009-08-06 20:45:00,0.8548,0.85525,0.85465,0.8548,9023499986.0
2009-08-06 21:00:00,0.8548,0.8552,0.8548,0.85495,3284899990.0
2009-08-06 21:15:00,0.85495,0.85505,0.8548,0.85485,3904100008.0
2009-08-06 21:30:00,0.85485,0.85525,0.8548,0.85525,5214099995.0
2009-08-06 21:45:00,0.8552,0.85545,0.855,0.85515,5984599989.0
2009-08-06 22:00:00,0.85525,0.85545,0.855,0.85515,4293399992.0
2009-08-06 22:15:00,0.85515,0.8556,0.85515,0.8554,2711100002.0
2009-08-06 22:30:00,0.8554,0.8555,0.85525,0.8553,1666000002.0
2009-08-06 22:45:00,0.85525,0.8553,0.85475,0.85475,2808900004.0
2009-08-06 23:00:00,0.8547,0.85545,0.8547,0.8552,1710000001.0
2009-08-06 23:15:00,0.8553,0.85575,0.855,0.8553,1653930001.0
2009-08-06 23:30:00,0.8553,0.8556,0.855,0.85535,1151199995.0
2009-08-06 23:45:00,0.8553,0.85565,0.85495,0.85545,1138650000.0
2009-08-07 00:00:00,0.85545,0.8557,0.8553,0.8555,546900000.0
2009-08-07 00:15:00,0.8555,0.8557,0.8554,0.8555,745000000.0
2009-08-07 00:30:00,0.85545,0.85555,0.8551,0.85515,1037299995.0
2009-08-07 00:45:00,0.85515,0.8553,0.8551,0.8552,573000000.0
2009-08-07 01:00:00,0.8552,0.85535,0.85507,0.8552,1047899994.0
2009-08-07 01:15:00,0.85515,0.8553,0.85509,0.85525,1023200001.0
2009-08-07 01:30:00,0.85525,0.8553,0.85505,0.85515,1734600003.0
2009-08-07 01:45:00,0.85515,0.8555,0.85485,0.85485,1741099996.0
2009-08-07 02:00:00,0.85485,0.8552,0.8548,0.8552,1523200000.0
2009-08-07 02:15:00,0.8552,0.85535,0.85495,0.85525,1376300000.0
2009-08-07 02:30:00,0.85525,0.8556,0.85515,0.85535,2203099999.0
2009-08-07 02:45:00,0.8554,0.85585,0.85535,0.85565,2284500000.0
2009-08-07 03:00:00,0.8556,0.8559,0.8555,0.8556,2571800000.0
2009-08-07 03:15:00,0.8556,0.85575,0.8553,0.8554,1625900000.0
2009-08-07 03:30:00,0.8554,0.85575,0.8551,0.85575,2911100000.0
2009-08-07 03:45:00,0.85575,0.85625,0.85575,0.8561,3501200001.0
2009-08-07 04:00:00,0.8561,0.8563,0.85595,0.856,2715300000.0
2009-08-07 04:15:00,0.85605,0.85665,0.85605,0.8564,2544599998.0
2009-08-07 04:30:00,0.8565,0.8565,0.856,0.85605,2079099999.0
2009-08-07 04:45:00,0.85605,0.85655,0.85605,0.8562,1220500000.0
2009-08-07 05:00:00,0.8562,0.85645,0.85595,0.85595,2178600000.0
2009-08-07 05:15:00,0.85595,0.85625,0.85575,0.8562,2241100002.0
2009-08-07 05:30:00,0.8562,0.85665,0.85615,0.85645,1902299998.0
2009-08-07 05:45:00,0.8565,0.8566,0.85595,0.8561,2833200002.0
2009-08-07 06:00:00,0.85615,0.8565,0.85615,0.8562,2806700005.0
2009-08-07 06:15:00,0.8562,0.8562,0.8555,0.8557,2271399996.0
2009-08-07 06:30:00,0.8557,0.856,0.8557,0.85595,1714200001.0
2009-08-07 06:45:00,0.8559,0.8561,0.8557,0.856,2592199993.0
2009-08-07 07:00:00,0.856,0.85605,0.85535,0.8556,2879500009.0
2009-08-07 07:15:00,0.8556,0.85585,0.85545,0.8556,2523299998.0
2009-08-07 07:30:00,0.8556,0.85565,0.8552,0.8554,2608299999.0
2009-08-07 07:45:00,0.8554,0.85555,0.85455,0.85525,4713600000.0
2009-08-07 08:00:00,0.85525,0.85585,0.85525,0.8557,2749699999.0
2009-08-07 08:15:00,0.8557,0.8561,0.85545,0.8561,1765399999.0
2009-08-07 08:30:00,0.8561,0.8565,0.8556,0.8559,4076799991.0
2009-08-07 08:45:00,0.85595,0.85735,0.8559,0.85735,6352299996.0
2009-08-07 09:00:00,0.8574,0.859,0.8571,0.8582,8897000005.0
2009-08-07 09:15:00,0.8582,0.85855,0.8578,0.85785,6970520004.0
2009-08-07 09:30:00,0.85785,0.858,0.8575,0.8575,5130299999.0
2009-08-07 09:45:00,0.8575,0.8587,0.8575,0.85815,5371299997.0
2009-08-07 10:00:00,0.85815,0.8582,0.85725,0.85735,5720600002.0
2009-08-07 10:15:00,0.85735,0.8583,0.85725,0.8583,7562299988.0
2009-08-07 10:30:00,0.85815,0.85895,0.858,0.85885,9043500023.0
2009-08-07 10:45:00,0.85885,0.8593,0.8586,0.85875,7384450001.0
2009-08-07 11:00:00,0.85875,0.8591,0.85745,0.85765,6604599994.0
2009-08-07 11:15:00,0.8576,0.8582,0.85735,0.85795,5616700004.0
2009-08-07 11:30:00,0.85795,0.8587,0.85765,0.85835,6290299999.0
2009-08-07 11:45:00,0.85835,0.85855,0.85795,0.85815,5565199998.0
2009-08-07 12:00:00,0.8581,0.85815,0.85765,0.85805,4995599998.0
2009-08-07 12:15:00,0.85805,0.85845,0.85785,0.8579,3779700000.0
2009-08-07 12:30:00,0.8579,0.85805,0.8577,0.8578,3155400000.0
2009-08-07 12:45:00,0.85785,0.85805,0.85765,0.85775,3997100000.0
2009-08-07 13:00:00,0.85775,0.858,0.8575,0.85755,5711399997.0
2009-08-07 13:15:00,0.85755,0.85775,0.85745,0.85755,5283900010.0
2009-08-07 13:30:00,0.85755,0.8577,0.85705,0.85715,5353199996.0
2009-08-07 13:45:00,0.85715,0.8575,0.8569,0.8575,5724299986.0
2009-08-07 14:00:00,0.8575,0.8575,0.8566,0.85665,4975899998.0
2009-08-07 14:15:00,0.85665,0.85695,0.8562,0.85675,6354799992.0
2009-08-07 14:30:00,0.85675,0.8575,0.85505,0.8553,8147700003.0
2009-08-07 14:45:00,0.8553,0.856,0.854,0.85405,9473929999.0
2009-08-07 15:00:00,0.8541,0.8545,0.85375,0.854,7289900000.0
2009-08-07 15:15:00,0.85405,0.8544,0.85295,0.85295,8124699997.0
2009-08-07 15:30:00,0.85295,0.8532,0.85245,0.85305,11751799986.0
2009-08-07 15:45:00,0.8531,0.85345,0.85275,0.85305,13929199968.0
2009-08-07 16:00:00,0.8531,0.8533,0.8521,0.8523,11466000005.0
2009-08-07 16:15:00,0.8523,0.85265,0.85105,0.8513,11263900000.0
2009-08-07 16:30:00,0.85135,0.85155,0.85025,0.85035,11672579988.0
2009-08-07 16:45:00,0.85035,0.8518,0.85025,0.8518,12201200018.0
2009-08-07 17:00:00,0.85195,0.85195,0.85145,0.85165,10052100006.0
2009-08-07 17:15:00,0.8516,0.85175,0.8511,0.8513,9458900000.0
2009-08-07 17:30:00,0.8513,0.85155,0.85105,0.8514,8075800017.0
2009-08-07 17:45:00,0.85135,0.8515,0.8504,0.85065,9408099977.0
2009-08-07 18:00:00,0.85065,0.85075,0.849,0.84955,7377899999.0
2009-08-07 18:15:00,0.8495,0.84995,0.8493,0.84975,5910399999.0
2009-08-07 18:30:00,0.84975,0.84975,0.8491,0.84915,7573199998.0
2009-08-07 18:45:00,0.8492,0.85,0.8491,0.8498,4805399991.0
2009-08-07 19:00:00,0.84975,0.85,0.84935,0.8499,8396899983.0
2009-08-07 19:15:00,0.8499,0.85045,0.8499,0.85035,6704799991.0
2009-08-07 19:30:00,0.85035,0.8504,0.85005,0.8501,6082599991.0
2009-08-07 19:45:00,0.8501,0.85035,0.85,0.8502,5661799996.0
2009-08-07 20:00:00,0.8502,0.85085,0.8499,0.85,7086300001.0
2009-08-07 20:15:00,0.85,0.8503,0.84995,0.84995,7663599981.0
2009-08-07 20:30:00,0.84995,0.85025,0.84995,0.84995,8216799994.0
2009-08-07 20:45:00,0.84995,0.8502,0.84975,0.8502,6712400003.0
2009-08-07 21:00:00,0.85015,0.8502,0.84985,0.85,5265299999.0
2009-08-07 21:15:00,0.85,0.8501,0.84985,0.85005,4451899995.0
2009-08-07 21:30:00,0.85005,0.8502,0.84995,0.85005,3281400000.0
2009-08-07 21:45:00,0.85005,0.85005,0.84925,0.84935,3917400000.0
2009-08-07 22:00:00,0.84935,0.8496,0.8492,0.8495,2645200000.0
2009-08-07 22:15:00,0.8495,0.8496,0.8485,0.84875,2626900000.0
2009-08-07 22:30:00,0.8487,0.8493,0.8487,0.8493,1643200000.0
2009-08-07 22:45:00,0.8493,0.8501,0.84915,0.85,2403499999.0
2009-08-09 23:00:00,0.85022,0.85065,0.8502,0.85055,960999999.0
2009-08-09 23:15:00,0.85055,0.85055,0.85009,0.85055,2030999992.0
2009-08-09 23:30:00,0.85049,0.85061,0.85035,0.85055,2903000011.0
2009-08-09 23:45:00,0.85047,0.85055,0.84979,0.85025,1218200000.0
2009-08-10 00:00:00,0.85025,0.85055,0.8502,0.8502,165600000.0
2009-08-10 00:15:00,0.8502,0.8503,0.8501,0.8503,102400000.0
2009-08-10 00:30:00,0.8503,0.8503,0.8501,0.8503,537999996.0
2009-08-10 00:45:00,0.8503,0.85055,0.8501,0.8505,408000000.0
2009-08-10 01:00:00,0.8505,0.85065,0.85035,0.8505,592900000.0
2009-08-10 01:15:00,0.8505,0.85085,0.85045,0.85075,374300000.0
2009-08-10 01:30:00,0.8508,0.85085,0.8505,0.8507,739000000.0
2009-08-10 01:45:00,0.8507,0.85085,0.85035,0.8506,1733700000.0
2009-08-10 02:00:00,0.85055,0.851,0.85055,0.8509,2686700000.0
2009-08-10 02:15:00,0.85085,0.8509,0.85055,0.85055,2582300000.0
2009-08-10 02:30:00,0.85055,0.85075,0.85045,0.85065,3197400000.0
2009-08-10 02:45:00,0.85065,0.8508,0.85045,0.85055,1399900000.0
2009-08-10 03:00:00,0.85055,0.85075,0.8502,0.8503,2369700000.0
2009-08-10 03:15:00,0.8503,0.8506,0.85015,0.8504,1951700000.0
2009-08-10 03:30:00,0.8504,0.8506,0.8502,0.85035,1350400000.0
2009-08-10 03:45:00,0.8503,0.8504,0.85015,0.85025,3260400000.0
2009-08-10 04:00:00,0.85025,0.85055,0.8502,0.85035,2169900000.0
2009-08-10 04:15:00,0.85035,0.85045,0.8499,0.85005,1735499999.0
2009-08-10 04:30:00,0.85005,0.8501,0.84955,0.8498,2521000000.0
2009-08-10 04:45:00,0.8498,0.85,0.84955,0.84985,1141000000.0
2009-08-10 05:00:00,0.84985,0.85,0.8497,0.84985,1385000000.0
2009-08-10 05:15:00,0.84985,0.84985,0.84945,0.84975,1035000000.0
2009-08-10 05:30:00,0.84975,0.8499,0.8492,0.8496,2720400000.0
2009-08-10 05:45:00,0.8496,0.8499,0.8496,0.8496,2677600000.0
2009-08-10 06:00:00,0.8496,0.8499,0.8495,0.8496,2413600000.0
2009-08-10 06:15:00,0.8496,0.84975,0.84955,0.8496,1035500000.0
2009-08-10 06:30:00,0.8496,0.84985,0.84955,0.8497,1741100000.0
2009-08-10 06:45:00,0.84965,0.85,0.84965,0.85,1858900000.0
2009-08-10 07:00:00,0.85,0.8504,0.85,0.85035,2146600000.0
2009-08-10 07:15:00,0.85035,0.85045,0.8502,0.8502,1209000000.0
2009-08-10 07:30:00,0.8502,0.85125,0.8502,0.851,3880600002.0
2009-08-10 07:45:00,0.85095,0.8518,0.8509,0.8517,3451800004.0
2009-08-10 08:00:00,0.8517,0.8518,0.8507,0.85085,6309700001.0
2009-08-10 08:15:00,0.8508,0.8515,0.84995,0.851,4978100000.0
2009-08-10 08:30:00,0.851,0.85135,0.8509,0.8512,4524500008.0
2009-08-10 08:45:00,0.8512,0.85265,0.8507,0.8526,5513299995.0
2009-08-10 09:00:00,0.85255,0.8535,0.8522,0.8535,9182900002.0
2009-08-10 09:15:00,0.8535,0.8539,0.853,0.85345,7420100000.0
2009-08-10 09:30:00,0.85345,0.85365,0.85305,0.8534,6064499999.0
2009-08-10 09:45:00,0.8534,0.85365,0.8531,0.85355,5191500000.0
2009-08-10 10:00:00,0.85355,0.85365,0.85305,0.85325,5804800002.0
2009-08-10 10:15:00,0.85325,0.85345,0.85275,0.8532,4603300000.0
2009-08-10 10:30:00,0.8532,0.85335,0.85265,0.85265,4288600000.0
2009-08-10 10:45:00,0.85265,0.853,0.8526,0.85295,3850800000.0
2009-08-10 11:00:00,0.8529,0.8534,0.85275,0.8529,4334199997.0
2009-08-10 11:15:00,0.8529,0.8531,0.8527,0.8528,4850500002.0
2009-08-10 11:30:00,0.8528,0.85285,0.85235,0.85265,5701200000.0
2009-08-10 11:45:00,0.85265,0.85355,0.8526,0.85325,5042499994.0
2009-08-10 12:00:00,0.85325,0.85355,0.85305,0.8534,4845000000.0
2009-08-10 12:15:00,0.8534,0.8536,0.85335,0.8535,6213499999.0
2009-08-10 12:30:00,0.8535,0.8535,0.85315,0.8534,4705400003.0
2009-08-10 12:45:00,0.85335,0.854,0.8533,0.8539,5888899974.0
2009-08-10 13:00:00,0.854,0.854,0.85355,0.85375,8066399980.0
2009-08-10 13:15:00,0.85375,0.8542,0.8536,0.8542,3795300004.0
2009-08-10 13:30:00,0.85415,0.85425,0.8536,0.85405,4476200000.0
2009-08-10 13:45:00,0.85395,0.8542,0.8537,0.854,7591599988.0
2009-08-10 14:00:00,0.85405,0.8541,0.8534,0.8535,6860399997.0
2009-08-10 14:15:00,0.85355,0.8538,0.8534,0.8536,7318000002.0
2009-08-10 14:30:00,0.8536,0.85435,0.8534,0.8541,10423100010.0
2009-08-10 14:45:00,0.8541,0.85465,0.85375,0.8546,10058999988.0
2009-08-10 15:00:00,0.8546,0.85475,0.85425,0.8546,8128599995.0
2009-08-10 15:15:00,0.8546,0.85465,0.85395,0.8544,7056700003.0
2009-08-10 15:30:00,0.8544,0.85505,0.85435,0.8549,7854200001.0
2009-08-10 15:45:00,0.85495,0.85515,0.8546,0.85485,7768700000.0
2009-08-10 16:00:00,0.85485,0.85485,0.85445,0.8546,7971100004.0
2009-08-10 16:15:00,0.8546,0.85475,0.8544,0.85465,6654200004.0
2009-08-10 16:30:00,0.8547,0.85515,0.85455,0.85485,7268599996.0
2009-08-10 16:45:00,0.85485,0.8565,0.85485,0.85645,8356100000.0
2009-08-10 17:00:00,0.85645,0.85705,0.85615,0.8563,9804950013.0
2009-08-10 17:15:00,0.8563,0.8573,0.85615,0.85725,8410300008.0
2009-08-10 17:30:00,0.8572,0.85765,0.85715,0.85725,6426099998.0
2009-08-10 17:45:00,0.8573,0.858,0.85705,0.85775,7617099996.0
2009-08-10 18:00:00,0.85775,0.8584,0.85765,0.85795,7997400006.0
2009-08-10 18:15:00,0.85795,0.85955,0.8579,0.8591,6792899998.0
2009-08-10 18:30:00,0.85915,0.85935,0.85855,0.85855,7848099987.0
2009-08-10 18:45:00,0.85855,0.85875,0.85815,0.8587,5569799989.0
2009-08-10 19:00:00,0.85865,0.8591,0.85855,0.85895,7735799995.0
2009-08-10 19:15:00,0.859,0.8599,0.8584,0.85865,8317800001.0
2009-08-10 19:30:00,0.85875,0.8589,0.85825,0.8587,5840599999.0
2009-08-10 19:45:00,0.85865,0.8587,0.85815,0.85825,5865800005.0
2009-08-10 20:00:00,0.85825,0.8586,0.85815,0.85845,6097599998.0
2009-08-10 20:15:00,0.85845,0.85875,0.8582,0.8586,6075100003.0
2009-08-10 20:30:00,0.85855,0.8587,0.8583,0.8586,5244100000.0
2009-08-10 20:45:00,0.8586,0.8588,0.85825,0.85835,7008300010.0
2009-08-10 21:00:00,0.85835,0.85865,0.8581,0.85845,5362400007.0
2009-08-10 21:15:00,0.85845,0.8586,0.85835,0.85855,4141600001.0
2009-08-10 21:30:00,0.8585,0.859,0.85845,0.85885,5278200000.0
2009-08-10 21:45:00,0.85885,0.85895,0.8586,0.8587,2754000000.0
2009-08-10 22:00:00,0.8587,0.8588,0.85825,0.8583,3938119980.0
2009-08-10 22:15:00,0.8583,0.8584,0.8582,0.8583,4108439992.0
2009-08-10 22:30:00,0.8583,0.85875,0.85825,0.8586,2189800003.0
2009-08-10 22:45:00,0.85865,0.85875,0.85775,0.85775,2306299999.0
2009-08-10 23:00:00,0.8578,0.8582,0.8577,0.85785,896100000.0
2009-08-10 23:15:00,0.85785,0.8581,0.85775,0.85785,999700000.0
2009-08-10 23:30:00,0.85785,0.85805,0.85755,0.8578,1032300000.0
2009-08-10 23:45:00,0.8578,0.85815,0.85775,0.858,636600000.0
2009-08-11 00:00:00,0.858,0.8582,0.85765,0.85775,532300000.0
2009-08-11 00:15:00,0.85775,0.85775,0.85755,0.8576,671300000.0
2009-08-11 00:30:00,0.8576,0.8579,0.8575,0.85775,2615630000.0
2009-08-11 00:45:00,0.85775,0.8581,0.85765,0.858,706300000.0
2009-08-11 01:00:00,0.858,0.858,0.8575,0.8577,1140700000.0
2009-08-11 01:15:00,0.85765,0.858,0.8576,0.85795,2219500001.0
2009-08-11 01:30:00,0.85795,0.858,0.8576,0.8577,1401830003.0
2009-08-11 01:45:00,0.8577,0.8577,0.8575,0.8575,774370000.0
2009-08-11 02:00:00,0.8575,0.85765,0.85705,0.8571,2152499999.0
2009-08-11 02:15:00,0.8571,0.8571,0.8564,0.8565,3392099999.0
2009-08-11 02:30:00,0.8565,0.8572,0.85645,0.857,3947600000.0
2009-08-11 02:45:00,0.85695,0.8572,0.85675,0.85675,2923100000.0
2009-08-11 03:00:00,0.85675,0.85685,0.8564,0.8565,2097399999.0
2009-08-11 03:15:00,0.8565,0.8572,0.85645,0.8572,2292500000.0
2009-08-11 03:30:00,0.8572,0.8573,0.85665,0.85685,1433300000.0
2009-08-11 03:45:00,0.85685,0.8574,0.85675,0.85725,2100200000.0
2009-08-11 04:00:00,0.85725,0.85795,0.8572,0.85775,4559299992.0
2009-08-11 04:15:00,0.85775,0.85785,0.8575,0.8577,1372100000.0
2009-08-11 04:30:00,0.8577,0.858,0.85765,0.85775,3133000000.0
2009-08-11 04:45:00,0.85775,0.8587,0.85765,0.858,4164199999.0
2009-08-11 05:00:00,0.85795,0.8584,0.8579,0.8582,1184300001.0
2009-08-11 05:15:00,0.8582,0.85825,0.8577,0.85775,1815600000.0
2009-08-11 05:30:00,0.8578,0.858,0.85725,0.85775,1719100000.0
2009-08-11 05:45:00,0.85775,0.8579,0.85765,0.85765,1651100000.0
2009-08-11 06:00:00,0.85765,0.8578,0.85735,0.8574,1577900000.0
2009-08-11 06:15:00,0.8573,0.85765,0.85725,0.85755,1497600000.0
2009-08-11 06:30:00,0.8576,0.85795,0.85735,0.8579,1851100000.0
2009-08-11 06:45:00,0.85785,0.8579,0.8576,0.8577,2989800000.0
2009-08-11 07:00:00,0.85775,0.8579,0.85755,0.85785,2467500000.0
2009-08-11 07:15:00,0.85785,0.8579,0.85765,0.85775,1825400000.0
2009-08-11 07:30:00,0.85775,0.85825,0.8576,0.8578,3934199999.0
2009-08-11 07:45:00,0.8578,0.85805,0.85725,0.8576,3445400000.0
2009-08-11 08:00:00,0.8575,0.85825,0.85745,0.85815,4117799998.0
2009-08-11 08:15:00,0.8581,0.85835,0.85775,0.8582,3972499999.0
2009-08-11 08:30:00,0.8582,0.85845,0.85755,0.85835,4331400000.0
2009-08-11 08:45:00,0.85835,0.8588,0.8581,0.85845,4764700006.0
2009-08-11 09:00:00,0.85845,0.86045,0.8584,0.85965,6295699998.0
2009-08-11 09:15:00,0.8596,0.8603,0.85945,0.86025,4413999998.0
2009-08-11 09:30:00,0.86025,0.86155,0.8598,0.8609,6006399999.0
2009-08-11 09:45:00,0.86095,0.8613,0.85995,0.86015,4549599999.0
2009-08-11 10:00:00,0.86015,0.86065,0.86015,0.86045,4308699999.0
2009-08-11 10:15:00,0.86045,0.8605,0.85925,0.8593,3806300000.0
2009-08-11 10:30:00,0.85935,0.8601,0.85935,0.8598,5080999995.0
2009-08-11 10:45:00,0.8598,0.86095,0.85955,0.8609,5425499994.0
2009-08-11 11:00:00,0.86085,0.8609,0.86015,0.8604,6349500003.0
2009-08-11 11:15:00,0.8604,0.86115,0.8603,0.86065,8316500004.0
2009-08-11 11:30:00,0.86065,0.8608,0.86035,0.8607,8449800013.0
2009-08-11 11:45:00,0.86075,0.8611,0.86015,0.8609,9322200006.0
2009-08-11 12:00:00,0.8609,0.8611,0.8605,0.86055,9676599995.0
2009-08-11 12:15:00,0.86055,0.86075,0.85985,0.8605,8988599994.0
2009-08-11 12:30:00,0.86055,0.86085,0.86035,0.86045,7590599997.0
2009-08-11 12:45:00,0.86045,0.8605,0.86,0.8604,6247699998.0
2009-08-11 13:00:00,0.8604,0.8606,0.85985,0.86005,8863399989.0
2009-08-11 13:15:00,0.86005,0.8601,0.85885,0.85895,8276399993.0
2009-08-11 13:30:00,0.85895,0.8593,0.8585,0.85925,9202400000.0
2009-08-11 13:45:00,0.85925,0.85925,0.85835,0.8587,6719100000.0
2009-08-11 14:00:00,0.8587,0.8592,0.8583,0.8583,6361700000.0
2009-08-11 14:15:00,0.8583,0.859,0.85815,0.85835,9682099991.0
2009-08-11 14:30:00,0.85835,0.85855,0.85785,0.85785,9988500002.0
2009-08-11 14:45:00,0.85785,0.8581,0.85755,0.85775,7612199999.0
2009-08-11 15:00:00,0.8577,0.85835,0.85765,0.858,10434299997.0
2009-08-11 15:15:00,0.858,0.85835,0.85785,0.85795,10698300017.0
2009-08-11 15:30:00,0.85795,0.858,0.85685,0.8572,13223299998.0
2009-08-11 15:45:00,0.8572,0.85745,0.8568,0.857,11220499992.0
2009-08-11 16:00:00,0.857,0.85715,0.85665,0.857,12071599996.0
2009-08-11 16:15:00,0.85695,0.8577,0.85685,0.8573,9747799999.0
2009-08-11 16:30:00,0.8573,0.8575,0.85665,0.85695,12474799987.0
2009-08-11 16:45:00,0.85685,0.85725,0.85665,0.85715,12081499994.0
2009-08-11 17:00:00,0.8572,0.8577,0.85695,0.85705,8462599983.0
2009-08-11 17:15:00,0.85705,0.85705,0.85635,0.8565,9779099990.0
2009-08-11 17:30:00,0.8565,0.8568,0.8563,0.85645,7983000000.0
2009-08-11 17:45:00,0.8564,0.85705,0.85625,0.857,8076899997.0
2009-08-11 18:00:00,0.857,0.8576,0.85675,0.85745,6571700003.0
2009-08-11 18:15:00,0.8575,0.8581,0.85745,0.85775,6392099998.0
2009-08-11 18:30:00,0.8578,0.8581,0.85775,0.85805,4493099997.0
2009-08-11 18:45:00,0.85805,0.85845,0.858,0.85845,5372099995.0
2009-08-11 19:00:00,0.85845,0.85885,0.8584,0.85865,6195000001.0
2009-08-11 19:15:00,0.85865,0.85865,0.85835,0.8585,4890500001.0
2009-08-11 19:30:00,0.85855,0.85865,0.85835,0.8585,5105399999.0
2009-08-11 19:45:00,0.8585,0.8589,0.85845,0.8588,4547999991.0
2009-08-11 20:00:00,0.8588,0.85895,0.8586,0.8587,7519399994.0
2009-08-11 20:15:00,0.8587,0.8588,0.85845,0.85845,4281800004.0
2009-08-11 20:30:00,0.85845,0.85875,0.85845,0.8587,4779399995.0
2009-08-11 20:45:00,0.8587,0.85885,0.8584,0.8587,7180099990.0
2009-08-11 21:00:00,0.85865,0.8588,0.8583,0.85835,3667400000.0
2009-08-11 21:15:00,0.85835,0.8588,0.85825,0.8587,3799300006.0
2009-08-11 21:30:00,0.8587,0.85885,0.85855,0.8587,3302199999.0
2009-08-11 21:45:00,0.85875,0.8588,0.85855,0.85865,3463499994.0
2009-08-11 22:00:00,0.85865,0.8589,0.8585,0.85875,1817900002.0
2009-08-11 22:15:00,0.8588,0.8589,0.85845,0.85855,2142999999.0
2009-08-11 22:30:00,0.8585,0.8587,0.85814,0.8586,940300000.0
2009-08-11 22:45:00,0.85865,0.8587,0.85835,0.85855,1443900000.0
2009-08-11 23:00:00,0.85855,0.85885,0.85805,0.8585,710100000.0
2009-08-11 23:15:00,0.8586,0.8588,0.8584,0.8585,859299999.0
2009-08-11 23:30:00,0.8585,0.8586,0.8584,0.8584,558900000.0
2009-08-11 23:45:00,0.8584,0.8588,0.8583,0.8585,561370000.0
2009-08-12 00:00:00,0.8585,0.8586,0.8583,0.85835,1574030000.0
2009-08-12 00:15:00,0.85835,0.8585,0.85805,0.85835,1277100000.0
2009-08-12 00:30:00,0.85835,0.8585,0.8581,0.8581,1386200000.0
2009-08-12 00:45:00,0.85815,0.85855,0.85803,0.8584,660300000.0
2009-08-12 01:00:00,0.85845,0.85845,0.85815,0.8583,798200001.0
2009-08-12 01:15:00,0.85825,0.85835,0.8581,0.8583,1819200000.0
2009-08-12 01:30:00,0.8583,0.8583,0.85806,0.8583,1949100000.0
2009-08-12 01:45:00,0.8583,0.8583,0.8581,0.85815,2079050000.0
2009-08-12 02:00:00,0.85815,0.85825,0.85775,0.85775,3576599999.0
2009-08-12 02:15:00,0.8578,0.8582,0.85775,0.8581,4519800001.0
2009-08-12 02:30:00,0.8581,0.8582,0.8579,0.8581,3358700002.0
2009-08-12 02:45:00,0.85805,0.8583,0.85795,0.85825,1912399998.0
2009-08-12 03:00:00,0.85825,0.85835,0.85795,0.858,2390200001.0
2009-08-12 03:15:00,0.858,0.85835,0.85795,0.85835,2421500001.0
2009-08-12 03:30:00,0.85835,0.8584,0.8579,0.85815,2783500010.0
2009-08-12 03:45:00,0.85815,0.8582,0.8578,0.85795,2206900001.0
2009-08-12 04:00:00,0.85795,0.8587,0.8578,0.85835,3793849999.0
2009-08-12 04:15:00,0.85835,0.8584,0.85805,0.85805,2826000001.0
2009-08-12 04:30:00,0.85805,0.85835,0.85805,0.8581,1476100000.0
2009-08-12 04:45:00,0.85815,0.8585,0.85805,0.85805,2762400001.0
2009-08-12 05:00:00,0.85805,0.8582,0.85765,0.8577,3215810000.0
2009-08-12 05:15:00,0.8577,0.8579,0.85765,0.8577,4119199999.0
2009-08-12 05:30:00,0.8577,0.8582,0.8577,0.858,2476800000.0
2009-08-12 05:45:00,0.85805,0.8581,0.85765,0.85785,2847900000.0
2009-08-12 06:00:00,0.85785,0.8579,0.85775,0.8578,2628500000.0
2009-08-12 06:15:00,0.8578,0.8578,0.85725,0.85755,4170500000.0
2009-08-12 06:30:00,0.8575,0.85775,0.8573,0.85775,6076099990.0
2009-08-12 06:45:00,0.85775,0.8579,0.85755,0.85755,3427700000.0
2009-08-12 07:00:00,0.85755,0.85785,0.8575,0.85785,2604400000.0
2009-08-12 07:15:00,0.8578,0.85815,0.85775,0.858,2525899998.0
2009-08-12 07:30:00,0.858,0.85805,0.8578,0.85785,2345300000.0
2009-08-12 07:45:00,0.85785,0.8579,0.8575,0.8575,4392300003.0
2009-08-12 08:00:00,0.85755,0.8584,0.8573,0.85825,7345999998.0
2009-08-12 08:15:00,0.85825,0.8588,0.85795,0.85865,8520299997.0
2009-08-12 08:30:00,0.85865,0.8595,0.8583,0.8593,7404300004.0
2009-08-12 08:45:00,0.8593,0.8607,0.85915,0.85945,8221199999.0
2009-08-12 09:00:00,0.85945,0.86005,0.8589,0.85955,8595700004.0
2009-08-12 09:15:00,0.85955,0.86,0.8587,0.85905,10796859986.0
2009-08-12 09:30:00,0.85905,0.8598,0.8587,0.85965,7660899996.0
2009-08-12 09:45:00,0.85965,0.8597,0.85915,0.85965,8489799998.0
2009-08-12 10:00:00,0.85965,0.85965,0.85775,0.85835,8238299997.0
2009-08-12 10:15:00,0.85835,0.8597,0.8583,0.85965,8059699998.0
2009-08-12 10:30:00,0.8596,0.85965,0.85825,0.85845,5260500001.0
2009-08-12 10:45:00,0.8585,0.85915,0.85825,0.85855,6593099997.0
2009-08-12 11:00:00,0.8585,0.85875,0.85815,0.85865,6199799994.0
2009-08-12 11:15:00,0.8586,0.8592,0.8582,0.85915,5064099992.0
2009-08-12 11:30:00,0.8592,0.86085,0.85855,0.8595,8332099999.0
2009-08-12 11:45:00,0.8595,0.861,0.8595,0.8605,8824300014.0
2009-08-12 12:00:00,0.86055,0.86095,0.8597,0.86085,8565300004.0
2009-08-12 12:15:00,0.86085,0.8609,0.85975,0.8601,6711800014.0
2009-08-12 12:30:00,0.8601,0.8605,0.8596,0.8603,5870500005.0
2009-08-12 12:45:00,0.8603,0.8609,0.8602,0.8606,6348300014.0
2009-08-12 13:00:00,0.8606,0.86135,0.8597,0.8609,7015699999.0
2009-08-12 13:15:00,0.861,0.86135,0.8598,0.85995,8853600002.0
2009-08-12 13:30:00,0.86,0.86085,0.85965,0.8608,6568699996.0
2009-08-12 13:45:00,0.8608,0.86125,0.86045,0.86045,8488599995.0
2009-08-12 14:00:00,0.86045,0.8606,0.85955,0.85975,9255000007.0
2009-08-12 14:15:00,0.85975,0.86045,0.85955,0.86,8036500005.0
2009-08-12 14:30:00,0.86005,0.8603,0.85975,0.8602,6379300005.0
2009-08-12 14:45:00,0.8602,0.86035,0.8594,0.85975,7203000001.0
2009-08-12 15:00:00,0.85975,0.86015,0.85965,0.85985,7506899997.0
2009-08-12 15:15:00,0.85985,0.86065,0.85975,0.8604,7864799991.0
2009-08-12 15:30:00,0.8604,0.8609,0.8603,0.86065,8032499995.0
2009-08-12 15:45:00,0.86065,0.86085,0.8599,0.8601,9068100005.0
2009-08-12 16:00:00,0.86015,0.86015,0.8581,0.8587,9322899996.0
2009-08-12 16:15:00,0.85875,0.8588,0.8579,0.85805,10148300006.0
2009-08-12 16:30:00,0.85805,0.8583,0.8572,0.85775,8340199995.0
2009-08-12 16:45:00,0.8577,0.8595,0.8576,0.8594,7815100014.0
2009-08-12 17:00:00,0.8594,0.86,0.8592,0.8595,8967699995.0
2009-08-12 17:15:00,0.8595,0.8595,0.85895,0.859,6065800001.0
2009-08-12 17:30:00,0.859,0.8599,0.859,0.8594,8073199996.0
2009-08-12 17:45:00,0.85945,0.8598,0.8591,0.85955,7524999996.0
2009-08-12 18:00:00,0.8596,0.86065,0.8594,0.86035,5257300000.0
2009-08-12 18:15:00,0.86035,0.86055,0.85995,0.86055,5949900004.0
2009-08-12 18:30:00,0.86055,0.86095,0.86045,0.86075,3663200002.0
2009-08-12 18:45:00,0.86075,0.861,0.86055,0.86065,6720599999.0
2009-08-12 19:00:00,0.86065,0.8608,0.86025,0.86055,4121800001.0
2009-08-12 19:15:00,0.8606,0.86075,0.8603,0.8604,5686100000.0
2009-08-12 19:30:00,0.86045,0.86065,0.8602,0.8603,4409099992.0
2009-08-12 19:45:00,0.8603,0.86045,0.86005,0.86015,3735000000.0
2009-08-12 20:00:00,0.8602,0.86035,0.85955,0.85985,4179699999.0
2009-08-12 20:15:00,0.85995,0.86075,0.8588,0.8603,6097350001.0
2009-08-12 20:30:00,0.8603,0.86045,0.8593,0.85975,6058500005.0
2009-08-12 20:45:00,0.85965,0.8608,0.85965,0.86045,6756299998.0
2009-08-12 21:00:00,0.8604,0.86065,0.8601,0.8605,5720599996.0
2009-08-12 21:15:00,0.86055,0.8609,0.86045,0.8608,4643600000.0
2009-08-12 21:30:00,0.8608,0.8611,0.8607,0.86075,4902999989.0
2009-08-12 21:45:00,0.86075,0.86095,0.86065,0.86095,2621000001.0
2009-08-12 22:00:00,0.86095,0.86125,0.86085,0.86115,3032399998.0
2009-08-12 22:15:00,0.86115,0.86135,0.86085,0.8613,3521399998.0
2009-08-12 22:30:00,0.86125,0.86135,0.8609,0.8609,2868799996.0
2009-08-12 22:45:00,0.86095,0.86115,0.86075,0.8608,2018600002.0
2009-08-12 23:00:00,0.8607,0.8612,0.8606,0.86105,1235500000.0
2009-08-12 23:15:00,0.8611,0.86135,0.86075,0.861,1280800000.0
2009-08-12 23:30:00,0.861,0.8613,0.86075,0.8611,1045990000.0
2009-08-12 23:45:00,0.86105,0.8612,0.86082,0.861,1000000000.0
2009-08-13 00:00:00,0.86095,0.8611,0.8606,0.86075,1630000000.0
2009-08-13 00:15:00,0.8607,0.8608,0.86055,0.8607,647800000.0
2009-08-13 00:30:00,0.8607,0.86085,0.8605,0.8607,1699300000.0
2009-08-13 00:45:00,0.86065,0.86095,0.8605,0.86055,1535799999.0
2009-08-13 01:00:00,0.86055,0.861,0.86045,0.861,2207960001.0
2009-08-13 01:15:00,0.861,0.8613,0.86085,0.86115,3816440007.0
2009-08-13 01:30:00,0.8611,0.8612,0.86085,0.8611,1616000002.0
2009-08-13 01:45:00,0.86115,0.86125,0.861,0.8611,1478299999.0
2009-08-13 02:00:00,0.8611,0.8613,0.86095,0.8611,5447700007.0
2009-08-13 02:15:00,0.861,0.86195,0.861,0.8618,2547600002.0
2009-08-13 02:30:00,0.8618,0.86185,0.86145,0.8615,3557500000.0
2009-08-13 02:45:00,0.86155,0.862,0.86155,0.8619,2208700000.0
2009-08-13 03:00:00,0.8619,0.86215,0.86175,0.8618,2221900000.0
2009-08-13 03:15:00,0.8618,0.8619,0.8616,0.86185,1379200000.0
2009-08-13 03:30:00,0.86185,0.86225,0.86175,0.86205,3471500000.0
2009-08-13 03:45:00,0.86205,0.86235,0.8619,0.86225,2207400000.0
2009-08-13 04:00:00,0.86225,0.8623,0.86205,0.86225,2724500000.0
2009-08-13 04:15:00,0.86225,0.8623,0.862,0.8622,2253300000.0
2009-08-13 04:30:00,0.8622,0.86225,0.86185,0.86205,2438000000.0
2009-08-13 04:45:00,0.86205,0.86225,0.86195,0.86215,2598100000.0
2009-08-13 05:00:00,0.8621,0.8622,0.86205,0.8622,1309100000.0
2009-08-13 05:15:00,0.86215,0.8623,0.8621,0.8622,1802300000.0
2009-08-13 05:30:00,0.8622,0.8623,0.862,0.8621,812000000.0
2009-08-13 05:45:00,0.86205,0.8621,0.8617,0.86175,2073300000.0
2009-08-13 06:00:00,0.86175,0.8618,0.86155,0.86175,1542900000.0
2009-08-13 06:15:00,0.86175,0.86195,0.86175,0.86185,1351300000.0
2009-08-13 06:30:00,0.86185,0.8619,0.86165,0.86175,1284000000.0
2009-08-13 06:45:00,0.86175,0.86175,0.86135,0.8615,2018200000.0
2009-08-13 07:00:00,0.8615,0.8615,0.86025,0.8603,3042900001.0
2009-08-13 07:15:00,0.8603,0.86065,0.8603,0.86055,3497200000.0
2009-08-13 07:30:00,0.8605,0.86085,0.86045,0.86045,3622100000.0
2009-08-13 07:45:00,0.86045,0.86055,0.85975,0.8598,2921600000.0
2009-08-13 08:00:00,0.86,0.8608,0.8599,0.8604,5687300000.0
2009-08-13 08:15:00,0.8604,0.8616,0.8594,0.86025,6253300000.0
2009-08-13 08:30:00,0.86025,0.86075,0.86015,0.8607,3573900000.0
2009-08-13 08:45:00,0.8607,0.86105,0.86035,0.8606,4998199998.0
2009-08-13 09:00:00,0.8606,0.8614,0.86045,0.86135,5261550001.0
2009-08-13 09:15:00,0.86135,0.8615,0.8607,0.86085,4778900000.0
2009-08-13 09:30:00,0.86085,0.86105,0.8602,0.8605,5270699998.0
2009-08-13 09:45:00,0.86055,0.86065,0.86015,0.8604,4378999999.0
2009-08-13 10:00:00,0.8604,0.8609,0.8603,0.86075,4735700001.0
2009-08-13 10:15:00,0.86075,0.8611,0.86025,0.8609,3441300000.0
2009-08-13 10:30:00,0.8609,0.861,0.8607,0.8609,4437499999.0
2009-08-13 10:45:00,0.8609,0.8609,0.86055,0.86055,4240100001.0
2009-08-13 11:00:00,0.8606,0.8608,0.8603,0.8605,4171400001.0
2009-08-13 11:15:00,0.8605,0.8607,0.86005,0.86025,5915300000.0
2009-08-13 11:30:00,0.86025,0.86045,0.85985,0.85985,4357300000.0
2009-08-13 11:45:00,0.85985,0.8601,0.8595,0.86005,4318200000.0
2009-08-13 12:00:00,0.86005,0.86025,0.859,0.85935,4959299999.0
2009-08-13 12:15:00,0.85935,0.8596,0.85855,0.85875,4143600000.0
2009-08-13 12:30:00,0.8588,0.859,0.85785,0.85795,6444400000.0
2009-08-13 12:45:00,0.85795,0.85835,0.85785,0.8581,3662200001.0
2009-08-13 13:00:00,0.8581,0.8586,0.85775,0.8585,3987299996.0
2009-08-13 13:15:00,0.8584,0.85855,0.85815,0.8584,3528400000.0
2009-08-13 13:30:00,0.8584,0.8587,0.85835,0.8585,4726500000.0
2009-08-13 13:45:00,0.8585,0.8586,0.8576,0.8578,3671200000.0
2009-08-13 14:00:00,0.8578,0.85915,0.85765,0.85865,6172299998.0
2009-08-13 14:15:00,0.8587,0.8604,0.8587,0.85955,6139600000.0
2009-08-13 14:30:00,0.8596,0.86075,0.85915,0.8602,4852600001.0
2009-08-13 14:45:00,0.8602,0.861,0.8602,0.8608,5398400000.0
2009-08-13 15:00:00,0.8608,0.8615,0.86075,0.86135,5214600000.0
2009-08-13 15:15:00,0.8614,0.86155,0.86055,0.86075,5706300007.0
2009-08-13 15:30:00,0.8608,0.86095,0.86035,0.86085,6849199996.0
2009-08-13 15:45:00,0.86085,0.8614,0.86065,0.8612,7976699998.0
2009-08-13 16:00:00,0.86125,0.8619,0.8612,0.8614,7505399995.0
2009-08-13 16:15:00,0.86145,0.8615,0.86105,0.8611,8830599998.0
2009-08-13 16:30:00,0.8611,0.8612,0.8608,0.861,7158899992.0
2009-08-13 16:45:00,0.861,0.8614,0.86065,0.8614,6152700005.0
2009-08-13 17:00:00,0.8614,0.86155,0.861,0.86105,6136699997.0
2009-08-13 17:15:00,0.8611,0.86135,0.86095,0.8612,7748999985.0
2009-08-13 17:30:00,0.8612,0.8614,0.86065,0.8608,7084400001.0
2009-08-13 17:45:00,0.86085,0.8618,0.86085,0.8618,5154500000.0
2009-08-13 18:00:00,0.8618,0.862,0.8617,0.86175,4409800004.0
2009-08-13 18:15:00,0.86175,0.86215,0.86175,0.86185,4034999996.0
2009-08-13 18:30:00,0.8619,0.8622,0.8617,0.8618,5377400001.0
2009-08-13 18:45:00,0.86175,0.8618,0.8615,0.86155,3962099999.0
2009-08-13 19:00:00,0.8616,0.8619,0.86155,0.8616,3854100002.0
2009-08-13 19:15:00,0.8616,0.862,0.86155,0.86185,5337399995.0
2009-08-13 19:30:00,0.86185,0.8624,0.8617,0.86185,4078800002.0
2009-08-13 19:45:00,0.86185,0.8621,0.86115,0.8613,4680500005.0
2009-08-13 20:00:00,0.8613,0.8618,0.86095,0.8611,4615499999.0
2009-08-13 20:15:00,0.86115,0.86135,0.8607,0.8611,4388200001.0
2009-08-13 20:30:00,0.8611,0.86125,0.86085,0.8609,3905299998.0
2009-08-13 20:45:00,0.86095,0.8617,0.8608,0.86155,3797400000.0
2009-08-13 21:00:00,0.86155,0.862,0.86145,0.862,4104999997.0
2009-08-13 21:15:00,0.86205,0.8622,0.86145,0.86155,4761199993.0
2009-08-13 21:30:00,0.86155,0.8621,0.86145,0.86195,3137100000.0
2009-08-13 21:45:00,0.86195,0.862,0.86155,0.86165,3119599998.0
2009-08-13 22:00:00,0.8616,0.8618,0.86155,0.8616,1884600000.0
2009-08-13 22:15:00,0.86165,0.86185,0.86154,0.86165,879100000.0
2009-08-13 22:30:00,0.8616,0.86165,0.8615,0.86155,1325800000.0
2009-08-13 22:45:00,0.86155,0.8619,0.8615,0.8617,766300000.0
2009-08-13 23:00:00,0.8617,0.86195,0.86145,0.86185,439800000.0
2009-08-13 23:15:00,0.86185,0.86205,0.8614,0.86155,1497000000.0
2009-08-13 23:30:00,0.86155,0.86195,0.86155,0.8618,890710000.0
2009-08-13 23:45:00,0.86185,0.862,0.8613,0.8617,1308600000.0
2009-08-14 00:00:00,0.8617,0.8619,0.86145,0.8617,2540300000.0
2009-08-14 00:15:00,0.8617,0.86205,0.8614,0.8618,2517050000.0
2009-08-14 00:30:00,0.8618,0.86185,0.86165,0.8618,2630500002.0
2009-08-14 00:45:00,0.86185,0.86195,0.86158,0.8618,979700003.0
2009-08-14 01:00:00,0.8618,0.86215,0.86175,0.86205,1478600000.0
2009-08-14 01:15:00,0.86205,0.86205,0.8616,0.86165,2212400000.0
2009-08-14 01:30:00,0.86165,0.8617,0.8615,0.8617,2197100001.0
2009-08-14 01:45:00,0.8617,0.8617,0.86142,0.8616,1527900000.0
2009-08-14 02:00:00,0.8616,0.86175,0.86145,0.8617,1123400000.0
2009-08-14 02:15:00,0.8617,0.8618,0.86105,0.8613,2649300000.0
2009-08-14 02:30:00,0.86125,0.8614,0.8611,0.86115,2766500000.0
2009-08-14 02:45:00,0.86115,0.8612,0.86095,0.86105,2085200000.0
2009-08-14 03:00:00,0.8611,0.86145,0.861,0.86115,2922300000.0
2009-08-14 03:15:00,0.86115,0.8615,0.861,0.8615,3010600000.0
2009-08-14 03:30:00,0.8615,0.86155,0.8612,0.86145,3190199998.0
2009-08-14 03:45:00,0.8615,0.86155,0.86075,0.86075,1794300001.0
2009-08-14 04:00:00,0.8608,0.8609,0.86065,0.86075,2549200000.0
2009-08-14 04:15:00,0.86075,0.8609,0.86065,0.8607,2356200000.0
2009-08-14 04:30:00,0.8607,0.86115,0.8606,0.8606,2268700000.0
2009-08-14 04:45:00,0.8606,0.8607,0.8603,0.86035,1806000006.0
2009-08-14 05:00:00,0.86035,0.86075,0.8602,0.8606,2858900001.0
2009-08-14 05:15:00,0.8606,0.86075,0.86035,0.8606,2177400000.0
2009-08-14 05:30:00,0.8606,0.8614,0.8605,0.86135,1567400000.0
2009-08-14 05:45:00,0.86125,0.86135,0.8609,0.86095,1895199999.0
2009-08-14 06:00:00,0.86095,0.86105,0.86075,0.8609,1664900000.0
2009-08-14 06:15:00,0.86095,0.8611,0.86075,0.861,1016500000.0
2009-08-14 06:30:00,0.86105,0.8613,0.8608,0.8612,1512000000.0
2009-08-14 06:45:00,0.8611,0.8612,0.86095,0.8611,1756100000.0
2009-08-14 07:00:00,0.86105,0.86115,0.8605,0.861,2581500000.0
2009-08-14 07:15:00,0.861,0.86165,0.86095,0.86155,2845400000.0
2009-08-14 07:30:00,0.86165,0.86165,0.86115,0.86125,3601600000.0
2009-08-14 07:45:00,0.86125,0.8616,0.86025,0.86035,4039290004.0
2009-08-14 08:00:00,0.86035,0.8614,0.86025,0.86115,3316700003.0
2009-08-14 08:15:00,0.86115,0.86145,0.86095,0.86115,4495899998.0
2009-08-14 08:30:00,0.86125,0.8617,0.86125,0.86165,3118500000.0
2009-08-14 08:45:00,0.86165,0.86175,0.86095,0.86095,3555400001.0
2009-08-14 09:00:00,0.86095,0.86105,0.8605,0.86085,3904199998.0
2009-08-14 09:15:00,0.86085,0.86395,0.86075,0.86395,7116699995.0
2009-08-14 09:30:00,0.86395,0.8654,0.86395,0.86435,4897000003.0
2009-08-14 09:45:00,0.86435,0.86445,0.86295,0.8632,4153900002.0
2009-08-14 10:00:00,0.8632,0.86325,0.8624,0.86275,4758099999.0
2009-08-14 10:15:00,0.86275,0.8628,0.8619,0.8627,4962700002.0
2009-08-14 10:30:00,0.86265,0.8634,0.8625,0.8632,4981100006.0
2009-08-14 10:45:00,0.8632,0.86345,0.86295,0.86295,4215000003.0
2009-08-14 11:00:00,0.8629,0.86305,0.86225,0.86245,4247900000.0
2009-08-14 11:15:00,0.8625,0.8626,0.86215,0.8626,3184000003.0
2009-08-14 11:30:00,0.86265,0.8628,0.8623,0.8627,3987900004.0
2009-08-14 11:45:00,0.8627,0.86325,0.86265,0.86285,4324900001.0
2009-08-14 12:00:00,0.86285,0.8633,0.8626,0.8631,4380600002.0
2009-08-14 12:15:00,0.8631,0.86335,0.8628,0.8629,3380000002.0
2009-08-14 12:30:00,0.86295,0.8632,0.8628,0.8631,2360100000.0
2009-08-14 12:45:00,0.8631,0.86325,0.86235,0.86235,3535900004.0
2009-08-14 13:00:00,0.8623,0.8635,0.8623,0.86305,4398800000.0
2009-08-14 13:15:00,0.86305,0.86335,0.8627,0.86275,4817199999.0
2009-08-14 13:30:00,0.86275,0.86315,0.8621,0.8621,4985400002.0
2009-08-14 13:45:00,0.8621,0.86245,0.86185,0.86225,4408299996.0
2009-08-14 14:00:00,0.86225,0.86255,0.86145,0.86145,5856900006.0
2009-08-14 14:15:00,0.8615,0.86165,0.86005,0.86055,4637699998.0
2009-08-14 14:30:00,0.8605,0.86115,0.86035,0.8604,4631000000.0
2009-08-14 14:45:00,0.86035,0.8607,0.8603,0.86045,4874200003.0
2009-08-14 15:00:00,0.86045,0.86065,0.8603,0.8603,4247500005.0
2009-08-14 15:15:00,0.86035,0.8605,0.85925,0.8593,5201800005.0
2009-08-14 15:30:00,0.8593,0.85955,0.85915,0.85945,5701200001.0
2009-08-14 15:45:00,0.85945,0.8597,0.8588,0.85965,5948349998.0
2009-08-14 16:00:00,0.85965,0.8608,0.85925,0.8607,6070900009.0
2009-08-14 16:15:00,0.8607,0.8615,0.86065,0.8613,6951650003.0
2009-08-14 16:30:00,0.86135,0.8617,0.86115,0.86155,6781800007.0
2009-08-14 16:45:00,0.86155,0.86185,0.86105,0.8611,7775800002.0
2009-08-14 17:00:00,0.86115,0.8612,0.86035,0.86115,6278900001.0
2009-08-14 17:15:00,0.86115,0.8612,0.8601,0.86015,6238300014.0
2009-08-14 17:30:00,0.86015,0.8602,0.8596,0.8599,7030500012.0
2009-08-14 17:45:00,0.8599,0.86055,0.8598,0.86,5424650006.0
2009-08-14 18:00:00,0.86,0.86035,0.85995,0.8601,5476099985.0
2009-08-14 18:15:00,0.8601,0.8603,0.8599,0.86015,4126999994.0
2009-08-14 18:30:00,0.86015,0.8605,0.86005,0.8602,3535000003.0
2009-08-14 18:45:00,0.8602,0.8605,0.85985,0.8605,4482700000.0
2009-08-14 19:00:00,0.8605,0.8606,0.8598,0.85995,4297499997.0
2009-08-14 19:15:00,0.85995,0.8601,0.85975,0.86,5012700000.0
2009-08-14 19:30:00,0.86,0.86015,0.8598,0.86005,4070000000.0
2009-08-14 19:45:00,0.86005,0.8602,0.8599,0.86015,3199800000.0
2009-08-14 20:00:00,0.8601,0.86045,0.86005,0.86015,5464499997.0
2009-08-14 20:15:00,0.86015,0.86015,0.85945,0.8595,3409099999.0
2009-08-14 20:30:00,0.85945,0.8595,0.8587,0.8589,6127499987.0
2009-08-14 20:45:00,0.8589,0.85895,0.85855,0.85855,3902799997.0
2009-08-14 21:00:00,0.85855,0.85865,0.8582,0.85835,3097100000.0
2009-08-14 21:15:00,0.85835,0.8586,0.8583,0.8584,2385700000.0
2009-08-14 21:30:00,0.85845,0.8587,0.85835,0.8584,2179400000.0
2009-08-14 21:45:00,0.8584,0.85865,0.8582,0.8583,2304700000.0
2009-08-14 22:00:00,0.8583,0.8584,0.85795,0.8583,1588500000.0
2009-08-14 22:15:00,0.85825,0.8583,0.85815,0.8583,1367600000.0
2009-08-14 22:30:00,0.8583,0.85855,0.8581,0.85835,1041200000.0
2009-08-14 22:45:00,0.85835,0.85855,0.8581,0.85845,1297400000.0
2009-08-16 23:00:00,0.85938,0.85955,0.8583,0.85945,636300000.0
2009-08-16 23:15:00,0.8595,0.85975,0.859,0.8592,1845100000.0
2009-08-16 23:30:00,0.85935,0.85965,0.859,0.8592,278600000.0
2009-08-16 23:45:00,0.8592,0.85945,0.8587,0.85945,1932799991.0
2009-08-17 00:00:00,0.8594,0.85967,0.85915,0.85945,629300004.0
2009-08-17 00:15:00,0.85945,0.85975,0.85925,0.85935,313900000.0
2009-08-17 00:30:00,0.8593,0.8594,0.8589,0.85895,973300000.0
2009-08-17 00:45:00,0.85895,0.8595,0.85885,0.8592,526600000.0
2009-08-17 01:00:00,0.8592,0.85945,0.859,0.85925,1344100000.0
2009-08-17 01:15:00,0.85925,0.8595,0.85865,0.8588,1000600000.0
2009-08-17 01:30:00,0.8588,0.85935,0.8588,0.85915,805800000.0
2009-08-17 01:45:00,0.8592,0.86035,0.8588,0.86015,2657200000.0
2009-08-17 02:00:00,0.8601,0.86015,0.85905,0.8594,3911999999.0
2009-08-17 02:15:00,0.85945,0.8599,0.85905,0.8598,3042600000.0
2009-08-17 02:30:00,0.8598,0.86055,0.8596,0.8604,2953399998.0
2009-08-17 02:45:00,0.8603,0.86045,0.8599,0.8601,3516500000.0
2009-08-17 03:00:00,0.8601,0.8602,0.85995,0.8601,1979700000.0
2009-08-17 03:15:00,0.8601,0.8602,0.85975,0.85975,5423500001.0
2009-08-17 03:30:00,0.85975,0.8602,0.85975,0.86005,4132700000.0
2009-08-17 03:45:00,0.86005,0.86025,0.85995,0.86005,5142500002.0
2009-08-17 04:00:00,0.86,0.86025,0.85995,0.8601,3565399998.0
2009-08-17 04:15:00,0.8601,0.8602,0.85995,0.86,2982000000.0
2009-08-17 04:30:00,0.86,0.86025,0.8598,0.8601,3882399999.0
2009-08-17 04:45:00,0.8601,0.86045,0.85985,0.86015,2937900000.0
2009-08-17 05:00:00,0.8601,0.8605,0.86,0.8602,3470500000.0
2009-08-17 05:15:00,0.8602,0.86035,0.8601,0.8603,2352200000.0
2009-08-17 05:30:00,0.8603,0.86045,0.8601,0.86015,1317000000.0
2009-08-17 05:45:00,0.86015,0.8603,0.8599,0.8603,2237600000.0
2009-08-17 06:00:00,0.8603,0.86035,0.85995,0.85995,2094000000.0
2009-08-17 06:15:00,0.8599,0.8603,0.8599,0.86,2274600000.0
2009-08-17 06:30:00,0.86,0.86005,0.85955,0.8596,2063800000.0
2009-08-17 06:45:00,0.8596,0.8602,0.8596,0.85965,1127200000.0
2009-08-17 07:00:00,0.85965,0.86015,0.85965,0.8598,2220100000.0
2009-08-17 07:15:00,0.85985,0.86095,0.85975,0.8607,3246199999.0
2009-08-17 07:30:00,0.8608,0.86105,0.86035,0.86045,2412600000.0
2009-08-17 07:45:00,0.86045,0.8614,0.8604,0.8607,3337600000.0
2009-08-17 08:00:00,0.86075,0.8615,0.86075,0.86115,4204800001.0
2009-08-17 08:15:00,0.8611,0.86155,0.86095,0.86135,5147199999.0
2009-08-17 08:30:00,0.86135,0.86275,0.86135,0.86265,4541800000.0
2009-08-17 08:45:00,0.86265,0.8629,0.8624,0.8629,4507100003.0
2009-08-17 09:00:00,0.8629,0.8638,0.8629,0.8634,5877200000.0
2009-08-17 09:15:00,0.8634,0.86365,0.86255,0.86325,7832799999.0
2009-08-17 09:30:00,0.8633,0.8642,0.863,0.86405,7185700002.0
2009-08-17 09:45:00,0.86405,0.8641,0.86345,0.8641,6953500002.0
2009-08-17 10:00:00,0.8641,0.8643,0.8635,0.86355,6984199995.0
2009-08-17 10:15:00,0.86355,0.86415,0.8634,0.86385,7187299996.0
2009-08-17 10:30:00,0.86385,0.8641,0.8633,0.8633,5613199988.0
2009-08-17 10:45:00,0.8633,0.8636,0.8629,0.86325,7607699997.0
2009-08-17 11:00:00,0.86325,0.86405,0.86325,0.86375,7294799999.0
2009-08-17 11:15:00,0.86375,0.86395,0.86315,0.86355,6482100001.0
2009-08-17 11:30:00,0.86355,0.86375,0.8633,0.86365,6321700007.0
2009-08-17 11:45:00,0.8636,0.8641,0.86355,0.8637,4100800001.0
2009-08-17 12:00:00,0.86365,0.864,0.8636,0.8639,5987499996.0
2009-08-17 12:15:00,0.8639,0.8646,0.86365,0.8638,7921299999.0
2009-08-17 12:30:00,0.8638,0.86385,0.8626,0.8627,6904099992.0
2009-08-17 12:45:00,0.8627,0.86355,0.8623,0.86355,7408199993.0
2009-08-17 13:00:00,0.86355,0.8637,0.86265,0.86265,6374300006.0
2009-08-17 13:15:00,0.86265,0.86315,0.8625,0.86285,6467999989.0
2009-08-17 13:30:00,0.86285,0.8632,0.86275,0.863,4990500013.0
2009-08-17 13:45:00,0.863,0.86335,0.8629,0.86295,3669399997.0
2009-08-17 14:00:00,0.86295,0.8633,0.8628,0.8628,4830099998.0
2009-08-17 14:15:00,0.8628,0.863,0.86255,0.8629,6925499994.0
2009-08-17 14:30:00,0.86295,0.8633,0.86245,0.8626,7812899986.0
2009-08-17 14:45:00,0.86265,0.8627,0.8623,0.8624,6451399998.0
2009-08-17 15:00:00,0.8624,0.86265,0.862,0.8622,7559500003.0
2009-08-17 15:15:00,0.8622,0.86255,0.86215,0.8624,5881499998.0
2009-08-17 15:30:00,0.8624,0.86295,0.8624,0.8627,10162800009.0
2009-08-17 15:45:00,0.86275,0.86355,0.86265,0.863,9181399996.0
2009-08-17 16:00:00,0.863,0.86315,0.86275,0.8631,7374200006.0
2009-08-17 16:15:00,0.8631,0.86315,0.8627,0.86315,8772199998.0
2009-08-17 16:30:00,0.86315,0.8632,0.8622,0.8623,8695800018.0
2009-08-17 16:45:00,0.86235,0.8628,0.8622,0.86265,6496199998.0
2009-08-17 17:00:00,0.86265,0.8635,0.8626,0.86315,6524200000.0
2009-08-17 17:15:00,0.8632,0.86345,0.86275,0.8633,7983199993.0
2009-08-17 17:30:00,0.86335,0.86365,0.86305,0.86325,5926899998.0
2009-08-17 17:45:00,0.86325,0.86325,0.8628,0.863,5612699992.0
2009-08-17 18:00:00,0.863,0.863,0.8618,0.86185,4847339998.0
2009-08-17 18:15:00,0.86185,0.8619,0.86135,0.8614,3891499999.0
2009-08-17 18:30:00,0.86145,0.8615,0.86125,0.8614,3331700000.0
2009-08-17 18:45:00,0.8614,0.862,0.86125,0.8619,2480099997.0
2009-08-17 19:00:00,0.86195,0.8621,0.8617,0.8619,3790200003.0
2009-08-17 19:15:00,0.86195,0.86205,0.8618,0.862,2790799999.0
2009-08-17 19:30:00,0.862,0.8623,0.86185,0.86205,2784400003.0
2009-08-17 19:45:00,0.86205,0.8624,0.8619,0.86225,2995999998.0
2009-08-17 20:00:00,0.86225,0.8623,0.86195,0.8621,3224200000.0
2009-08-17 20:15:00,0.8621,0.86215,0.8617,0.8618,4284700001.0
2009-08-17 20:30:00,0.8618,0.8619,0.8617,0.8618,2807999999.0
2009-08-17 20:45:00,0.86175,0.8621,0.86165,0.8617,3571900000.0
2009-08-17 21:00:00,0.8617,0.8619,0.86165,0.86165,2607700000.0
2009-08-17 21:15:00,0.86165,0.8618,0.8615,0.8616,3996200001.0
2009-08-17 21:30:00,0.8616,0.86175,0.8615,0.86165,2210499999.0
2009-08-17 21:45:00,0.86165,0.86185,0.8616,0.8617,2978900000.0
2009-08-17 22:00:00,0.8617,0.8618,0.86145,0.8615,1425800001.0
2009-08-17 22:15:00,0.8615,0.8615,0.86125,0.8613,1386800000.0
2009-08-17 22:30:00,0.8614,0.86145,0.8612,0.8614,942200000.0
2009-08-17 22:45:00,0.8614,0.8616,0.86125,0.8613,1161600000.0
2009-08-17 23:00:00,0.8613,0.86145,0.86065,0.8614,521700000.0
2009-08-17 23:15:00,0.86118,0.86155,0.86116,0.8614,1149700002.0
2009-08-17 23:30:00,0.8614,0.8614,0.86115,0.8613,1034400000.0
2009-08-17 23:45:00,0.86135,0.86155,0.86099,0.86135,3168400000.0
2009-08-18 00:00:00,0.8614,0.86175,0.86115,0.86155,1318700000.0
2009-08-18 00:15:00,0.86155,0.8618,0.8613,0.8616,2847100001.0
2009-08-18 00:30:00,0.8617,0.86185,0.8613,0.86165,1967400000.0
2009-08-18 00:45:00,0.8615,0.8621,0.86145,0.86195,1777500000.0
2009-08-18 01:00:00,0.86195,0.86225,0.8617,0.86195,2015699999.0
2009-08-18 01:15:00,0.862,0.86215,0.8619,0.862,1706800005.0
2009-08-18 01:30:00,0.862,0.8623,0.8617,0.8623,1731100002.0
2009-08-18 01:45:00,0.8623,0.8627,0.8618,0.86255,2132700000.0
2009-08-18 02:00:00,0.86255,0.86275,0.86175,0.86185,4071800000.0
2009-08-18 02:15:00,0.86185,0.8622,0.86165,0.86205,3447200000.0
2009-08-18 02:30:00,0.86205,0.8622,0.8618,0.8619,3427799999.0
2009-08-18 02:45:00,0.8619,0.862,0.8616,0.86165,2262099999.0
2009-08-18 03:00:00,0.86165,0.8619,0.86145,0.86155,3548600000.0
2009-08-18 03:15:00,0.86155,0.8617,0.86125,0.8617,2924300000.0
2009-08-18 03:30:00,0.8617,0.8619,0.8613,0.86165,6393599992.0
2009-08-18 03:45:00,0.8616,0.8618,0.8612,0.8618,3685600001.0
2009-08-18 04:00:00,0.8618,0.86195,0.86155,0.8617,7038899995.0
2009-08-18 04:15:00,0.8617,0.8621,0.86165,0.86195,4664700001.0
2009-08-18 04:30:00,0.86195,0.8622,0.8618,0.8621,4523500003.0
2009-08-18 04:45:00,0.86205,0.86235,0.862,0.8623,4690500000.0
2009-08-18 05:00:00,0.8623,0.8629,0.8623,0.8627,2567500000.0
2009-08-18 05:15:00,0.8627,0.86285,0.86205,0.86265,3843900000.0
2009-08-18 05:30:00,0.8627,0.8627,0.86255,0.8627,2507900000.0
2009-08-18 05:45:00,0.8627,0.8629,0.8625,0.8627,2777800000.0
2009-08-18 06:00:00,0.8627,0.86275,0.8624,0.86245,2628500000.0
2009-08-18 06:15:00,0.86245,0.8628,0.8623,0.8626,3428200000.0
2009-08-18 06:30:00,0.86255,0.8627,0.86235,0.86255,3621500000.0
2009-08-18 06:45:00,0.86255,0.86295,0.8624,0.8626,3609099999.0
2009-08-18 07:00:00,0.8626,0.8626,0.8621,0.8622,2627240004.0
2009-08-18 07:15:00,0.8622,0.86265,0.8616,0.86185,4007300001.0
2009-08-18 07:30:00,0.8618,0.8619,0.8614,0.86175,2991800001.0
2009-08-18 07:45:00,0.86175,0.8624,0.86165,0.86235,3544300000.0
2009-08-18 08:00:00,0.86235,0.86235,0.8604,0.8611,4309000001.0
2009-08-18 08:15:00,0.8611,0.86195,0.861,0.8617,5107200000.0
2009-08-18 08:30:00,0.86175,0.8621,0.86155,0.86175,5985000005.0
2009-08-18 08:45:00,0.86175,0.8623,0.8616,0.8616,4938499989.0
2009-08-18 09:00:00,0.8616,0.86185,0.861,0.8617,6147000004.0
2009-08-18 09:15:00,0.8617,0.8623,0.8617,0.86205,6903400004.0
2009-08-18 09:30:00,0.862,0.8623,0.8613,0.86135,6854499990.0
2009-08-18 09:45:00,0.86135,0.86215,0.8613,0.8621,6145700006.0
2009-08-18 10:00:00,0.8621,0.8621,0.86085,0.86095,7695499999.0
2009-08-18 10:15:00,0.86095,0.8612,0.8607,0.8608,6536499996.0
2009-08-18 10:30:00,0.8608,0.8608,0.8579,0.8593,9427949994.0
2009-08-18 10:45:00,0.8593,0.8593,0.8585,0.8592,8134499995.0
2009-08-18 11:00:00,0.85925,0.85995,0.8588,0.85955,8210899999.0
2009-08-18 11:15:00,0.85955,0.85995,0.85915,0.85935,6458900003.0
2009-08-18 11:30:00,0.8593,0.8595,0.85865,0.85915,7530900007.0
2009-08-18 11:45:00,0.85915,0.85985,0.85895,0.85925,6725599996.0
2009-08-18 12:00:00,0.8593,0.8593,0.85865,0.85875,7062300010.0
2009-08-18 12:15:00,0.85875,0.85875,0.8581,0.85835,5127000006.0
2009-08-18 12:30:00,0.85835,0.8585,0.85795,0.858,6643900003.0
2009-08-18 12:45:00,0.858,0.858,0.8567,0.85725,9061899992.0
2009-08-18 13:00:00,0.85725,0.8575,0.85715,0.8573,7682000009.0
2009-08-18 13:15:00,0.8573,0.8575,0.857,0.8574,5460200000.0
2009-08-18 13:30:00,0.8574,0.8574,0.85695,0.857,5375899993.0
2009-08-18 13:45:00,0.85695,0.8575,0.85685,0.8572,4262699998.0
2009-08-18 14:00:00,0.8572,0.8576,0.8565,0.8565,4340999998.0
2009-08-18 14:15:00,0.8565,0.8567,0.8561,0.8566,8723799994.0
2009-08-18 14:30:00,0.8566,0.85785,0.85645,0.8578,8704600007.0
2009-08-18 14:45:00,0.8578,0.85785,0.85735,0.85755,9514799995.0
2009-08-18 15:00:00,0.85755,0.8576,0.857,0.85715,8599399995.0
2009-08-18 15:15:00,0.85715,0.85755,0.85705,0.85705,7792799999.0
2009-08-18 15:30:00,0.85705,0.85715,0.8562,0.8564,9115699997.0
2009-08-18 15:45:00,0.8564,0.85645,0.8556,0.85585,8010100001.0
2009-08-18 16:00:00,0.85585,0.85635,0.8544,0.85455,7848299995.0
2009-08-18 16:15:00,0.85455,0.8546,0.85325,0.8536,6794699999.0
2009-08-18 16:30:00,0.8536,0.85385,0.85275,0.85385,7010150006.0
2009-08-18 16:45:00,0.85385,0.8544,0.8532,0.85335,7112400000.0
2009-08-18 17:00:00,0.85335,0.85435,0.85315,0.85415,5640499997.0
2009-08-18 17:15:00,0.85415,0.8542,0.8538,0.85395,6656699991.0
2009-08-18 17:30:00,0.854,0.85415,0.85285,0.8532,7220500004.0
2009-08-18 17:45:00,0.8532,0.8535,0.8529,0.85335,6835999992.0
2009-08-18 18:00:00,0.8533,0.85395,0.8532,0.8536,4332399999.0
2009-08-18 18:15:00,0.85355,0.8537,0.8533,0.8535,3729100001.0
2009-08-18 18:30:00,0.85355,0.8536,0.8531,0.8533,3640000001.0
2009-08-18 18:45:00,0.8533,0.8534,0.85305,0.8531,4062199999.0
2009-08-18 19:00:00,0.85315,0.85325,0.85295,0.853,5083399996.0
2009-08-18 19:15:00,0.853,0.85305,0.8529,0.853,3820100010.0
2009-08-18 19:30:00,0.853,0.85305,0.85245,0.85245,3581799997.0
2009-08-18 19:45:00,0.8525,0.8526,0.8523,0.85235,3595549998.0
2009-08-18 20:00:00,0.85235,0.85275,0.8523,0.85265,3054299999.0
2009-08-18 20:15:00,0.85265,0.85315,0.8526,0.8529,5195999997.0
2009-08-18 20:30:00,0.8529,0.85325,0.85285,0.853,5515900001.0
2009-08-18 20:45:00,0.853,0.8533,0.85295,0.8532,3363600003.0
2009-08-18 21:00:00,0.8532,0.85335,0.85295,0.8533,3402800002.0
2009-08-18 21:15:00,0.8533,0.8533,0.853,0.85315,2719399999.0
2009-08-18 21:30:00,0.85315,0.8532,0.85285,0.8529,3030800007.0
2009-08-18 21:45:00,0.8529,0.85325,0.8528,0.85305,2846000000.0
2009-08-18 22:00:00,0.85305,0.85325,0.853,0.8531,2353699999.0
2009-08-18 22:15:00,0.85305,0.8533,0.85283,0.8533,1880099982.0
2009-08-18 22:30:00,0.85335,0.85355,0.8531,0.8535,1419400001.0
2009-08-18 22:45:00,0.8535,0.8535,0.85315,0.8534,1091500000.0
2009-08-18 23:00:00,0.85355,0.8538,0.8529,0.85375,444700000.0
2009-08-18 23:15:00,0.85375,0.85375,0.8534,0.85365,340400000.0
2009-08-18 23:30:00,0.8536,0.8537,0.8532,0.8535,338600000.0
2009-08-18 23:45:00,0.8535,0.8536,0.8532,0.85325,1864900003.0
2009-08-19 00:00:00,0.85325,0.8536,0.8532,0.85345,1383900000.0
2009-08-19 00:15:00,0.85345,0.8536,0.8533,0.8535,1213400000.0
2009-08-19 00:30:00,0.85355,0.8539,0.8534,0.85345,1579000000.0
2009-08-19 00:45:00,0.8535,0.8538,0.8534,0.85355,1145400000.0
2009-08-19 01:00:00,0.85355,0.8539,0.85355,0.85375,2735100000.0
2009-08-19 01:15:00,0.85375,0.8538,0.8533,0.85345,3377999999.0
2009-08-19 01:30:00,0.85345,0.8537,0.8531,0.8534,3082900001.0
2009-08-19 01:45:00,0.8534,0.85415,0.853,0.85385,5101899997.0
2009-08-19 02:00:00,0.85385,0.85405,0.8537,0.8537,3692000000.0
2009-08-19 02:15:00,0.8537,0.85465,0.85365,0.8544,4656600000.0
2009-08-19 02:30:00,0.8544,0.8554,0.85415,0.8551,3944000000.0
2009-08-19 02:45:00,0.8551,0.85575,0.85475,0.85545,5150599999.0
2009-08-19 03:00:00,0.85545,0.8558,0.8552,0.85575,3751600001.0
2009-08-19 03:15:00,0.8557,0.8559,0.8552,0.85525,3690600000.0
2009-08-19 03:30:00,0.85525,0.85555,0.8551,0.85555,4447700000.0
2009-08-19 03:45:00,0.8555,0.8559,0.8552,0.85525,3615900000.0
2009-08-19 04:00:00,0.85525,0.85545,0.85515,0.85515,3741400000.0
2009-08-19 04:15:00,0.85515,0.8557,0.85515,0.8555,3217400000.0
2009-08-19 04:30:00,0.8555,0.85575,0.85525,0.85525,2768600000.0
2009-08-19 04:45:00,0.8552,0.8554,0.8552,0.8553,2072400000.0
2009-08-19 05:00:00,0.85522,0.8555,0.8552,0.85545,2404200000.0
2009-08-19 05:15:00,0.85545,0.85555,0.8552,0.8554,2011000000.0
2009-08-19 05:30:00,0.8554,0.8556,0.8554,0.8556,2375500000.0
2009-08-19 05:45:00,0.8556,0.8556,0.85525,0.85535,1154500000.0
2009-08-19 06:00:00,0.85535,0.8555,0.85496,0.8553,1395200000.0
2009-08-19 06:15:00,0.8553,0.8554,0.8547,0.85475,1664500000.0
2009-08-19 06:30:00,0.85475,0.8551,0.8546,0.85485,2791700000.0
2009-08-19 06:45:00,0.85485,0.855,0.8547,0.8548,2310900000.0
2009-08-19 07:00:00,0.8548,0.8551,0.85465,0.85495,3229200000.0
2009-08-19 07:15:00,0.85495,0.8552,0.85475,0.85495,4368100000.0
2009-08-19 07:30:00,0.85495,0.85535,0.8547,0.85535,4769300005.0
2009-08-19 07:45:00,0.85535,0.85575,0.85505,0.8552,5557700000.0
2009-08-19 08:00:00,0.8552,0.8554,0.85505,0.85525,4320299995.0
2009-08-19 08:15:00,0.85525,0.85545,0.8549,0.8552,6872799999.0
2009-08-19 08:30:00,0.8552,0.85635,0.8546,0.8561,7763500006.0
2009-08-19 08:45:00,0.8561,0.85615,0.8555,0.85575,7902699999.0
2009-08-19 09:00:00,0.85575,0.8565,0.85565,0.85635,6131700004.0
2009-08-19 09:15:00,0.85635,0.85645,0.8561,0.85635,6603899997.0
2009-08-19 09:30:00,0.8563,0.85705,0.8563,0.8565,6211300004.0
2009-08-19 09:45:00,0.8565,0.85685,0.8563,0.85645,8753900004.0
2009-08-19 10:00:00,0.85645,0.8571,0.8564,0.857,6505299993.0
2009-08-19 10:15:00,0.85705,0.85705,0.8561,0.8562,4820999998.0
2009-08-19 10:30:00,0.8562,0.8594,0.85495,0.85885,8220800000.0
2009-08-19 10:45:00,0.85885,0.8604,0.85875,0.86015,5710800003.0
2009-08-19 11:00:00,0.8602,0.86055,0.85985,0.86045,6959100012.0
2009-08-19 11:15:00,0.86045,0.86105,0.86035,0.86045,5028200001.0
2009-08-19 11:30:00,0.86045,0.86075,0.86,0.8601,5184200001.0
2009-08-19 11:45:00,0.8601,0.8604,0.85965,0.86035,4550399998.0
2009-08-19 12:00:00,0.86045,0.8609,0.86015,0.86065,4698699999.0
2009-08-19 12:15:00,0.86065,0.86085,0.86045,0.8606,3669599992.0
2009-08-19 12:30:00,0.8606,0.8607,0.8603,0.86055,3239999999.0
2009-08-19 12:45:00,0.86055,0.8606,0.86,0.86035,3719200001.0
2009-08-19 13:00:00,0.86025,0.8605,0.8599,0.86015,5459299996.0
2009-08-19 13:15:00,0.8601,0.86025,0.8597,0.86015,4817600005.0
2009-08-19 13:30:00,0.8601,0.8606,0.85995,0.8601,4514300002.0
2009-08-19 13:45:00,0.8601,0.86045,0.85995,0.8604,4341400000.0
2009-08-19 14:00:00,0.86035,0.8609,0.86025,0.86075,5469999998.0
2009-08-19 14:15:00,0.86075,0.86125,0.86005,0.86015,6756000000.0
2009-08-19 14:30:00,0.86015,0.86025,0.8597,0.86005,6548100007.0
2009-08-19 14:45:00,0.86005,0.8603,0.8599,0.86025,6497200002.0
2009-08-19 15:00:00,0.8601,0.8603,0.86005,0.8602,4823399998.0
2009-08-19 15:15:00,0.8602,0.8608,0.86005,0.86075,4267300000.0
2009-08-19 15:30:00,0.8608,0.861,0.86035,0.8604,5927000003.0
2009-08-19 15:45:00,0.8604,0.86125,0.8596,0.86095,6584100003.0
2009-08-19 16:00:00,0.8609,0.8622,0.86085,0.862,5947400000.0
2009-08-19 16:15:00,0.86195,0.8625,0.8618,0.8621,4708700002.0
2009-08-19 16:30:00,0.8621,0.86265,0.86075,0.86075,6165700002.0
2009-08-19 16:45:00,0.86075,0.86215,0.86065,0.8617,5964699997.0
2009-08-19 17:00:00,0.8617,0.8627,0.8617,0.86235,6265399999.0
2009-08-19 17:15:00,0.86235,0.86255,0.862,0.86205,5107799998.0
2009-08-19 17:30:00,0.86195,0.8621,0.86165,0.86175,5510899996.0
2009-08-19 17:45:00,0.86175,0.86195,0.86085,0.8614,5090800000.0
2009-08-19 18:00:00,0.8614,0.8617,0.86095,0.8611,5514900001.0
2009-08-19 18:15:00,0.8611,0.8616,0.8611,0.8613,4102399993.0
2009-08-19 18:30:00,0.8613,0.86165,0.86115,0.86155,5092900000.0
2009-08-19 18:45:00,0.86155,0.8617,0.8609,0.8609,4463100002.0
2009-08-19 19:00:00,0.8609,0.8611,0.86065,0.8608,4398300000.0
2009-08-19 19:15:00,0.8608,0.8614,0.8608,0.86115,3086000002.0
2009-08-19 19:30:00,0.86115,0.86115,0.86075,0.861,2885600000.0
2009-08-19 19:45:00,0.86105,0.8611,0.86075,0.8609,3073300000.0
2009-08-19 20:00:00,0.8609,0.8609,0.86055,0.8608,2922200001.0
2009-08-19 20:15:00,0.8608,0.8608,0.86065,0.86075,2767700000.0
2009-08-19 20:30:00,0.86075,0.86095,0.8605,0.8609,3185099999.0
2009-08-19 20:45:00,0.86095,0.861,0.86055,0.86075,3650399998.0
2009-08-19 21:00:00,0.86075,0.86095,0.86065,0.8607,3005500001.0
2009-08-19 21:15:00,0.8607,0.861,0.8606,0.8609,2159900000.0
2009-08-19 21:30:00,0.8609,0.86115,0.86085,0.8611,1185500000.0
2009-08-19 21:45:00,0.8611,0.8611,0.8607,0.8608,1435200000.0
2009-08-19 22:00:00,0.8608,0.86085,0.8606,0.86075,1117000000.0
2009-08-19 22:15:00,0.86075,0.8608,0.86035,0.8604,1013400000.0
2009-08-19 22:30:00,0.8604,0.86075,0.86035,0.86055,1575000000.0
2009-08-19 22:45:00,0.86055,0.8606,0.8602,0.86045,1260800000.0
2009-08-19 23:00:00,0.86045,0.86065,0.8603,0.86045,670400000.0
2009-08-19 23:15:00,0.86045,0.86085,0.8603,0.86065,1172100000.0
2009-08-19 23:30:00,0.86065,0.86095,0.86045,0.86045,868600000.0
2009-08-19 23:45:00,0.8605,0.8608,0.86042,0.86065,1196499999.0
2009-08-20 00:00:00,0.86065,0.8608,0.8605,0.8606,857000000.0
2009-08-20 00:15:00,0.86065,0.86075,0.8605,0.8606,1343289998.0
2009-08-20 00:30:00,0.86053,0.86095,0.8605,0.8608,1663799999.0
2009-08-20 00:45:00,0.8608,0.86085,0.86035,0.86035,1806500000.0
2009-08-20 01:00:00,0.86035,0.86075,0.86035,0.86065,1517500000.0
2009-08-20 01:15:00,0.86065,0.8607,0.86045,0.86055,893700000.0
2009-08-20 01:30:00,0.86055,0.86075,0.86035,0.8607,1178200000.0
2009-08-20 01:45:00,0.8607,0.8609,0.8603,0.86055,2496100000.0
2009-08-20 02:00:00,0.86055,0.8606,0.8601,0.86035,3248600000.0
2009-08-20 02:15:00,0.86035,0.8605,0.86015,0.8602,2854900000.0
2009-08-20 02:30:00,0.8602,0.86065,0.8602,0.8605,2123900000.0
2009-08-20 02:45:00,0.8605,0.86065,0.86015,0.8602,3667400000.0
2009-08-20 03:00:00,0.8602,0.861,0.86015,0.8607,3663200000.0
2009-08-20 03:15:00,0.86065,0.86105,0.86045,0.8606,3119400000.0
2009-08-20 03:30:00,0.8606,0.8612,0.86045,0.86075,3156700000.0
2009-08-20 03:45:00,0.86075,0.86095,0.86035,0.8605,3646600000.0
2009-08-20 04:00:00,0.86055,0.8607,0.86015,0.8602,2463300000.0
2009-08-20 04:15:00,0.8602,0.8604,0.8601,0.8602,3754600000.0
2009-08-20 04:30:00,0.8602,0.8604,0.85985,0.8604,2031600000.0
2009-08-20 04:45:00,0.86035,0.8607,0.8602,0.8606,4336800000.0
2009-08-20 05:00:00,0.8606,0.8608,0.8604,0.86075,2999600000.0
2009-08-20 05:15:00,0.8608,0.86105,0.8606,0.861,2256000003.0
2009-08-20 05:30:00,0.861,0.86115,0.86075,0.86075,1624200000.0
2009-08-20 05:45:00,0.8607,0.86115,0.86065,0.86085,1637500000.0
2009-08-20 06:00:00,0.86085,0.86095,0.8604,0.86055,1991680000.0
2009-08-20 06:15:00,0.86055,0.8608,0.8604,0.86055,1573990000.0
2009-08-20 06:30:00,0.86055,0.8607,0.8598,0.8601,2365700000.0
2009-08-20 06:45:00,0.86005,0.86035,0.8598,0.86025,2727700000.0
2009-08-20 07:00:00,0.8602,0.86055,0.86,0.86025,3244800000.0
2009-08-20 07:15:00,0.86025,0.86065,0.8601,0.8605,2720700000.0
2009-08-20 07:30:00,0.8605,0.86115,0.86045,0.861,2858100000.0
2009-08-20 07:45:00,0.86105,0.8612,0.8599,0.86025,4407100000.0
2009-08-20 08:00:00,0.8602,0.86065,0.8595,0.85955,2907500000.0
2009-08-20 08:15:00,0.85955,0.85975,0.8593,0.8596,5032800006.0
2009-08-20 08:30:00,0.85955,0.85965,0.8592,0.85955,5971000007.0
2009-08-20 08:45:00,0.85955,0.8596,0.859,0.85955,5914600000.0
2009-08-20 09:00:00,0.8595,0.85955,0.85915,0.8592,5634499993.0
2009-08-20 09:15:00,0.85915,0.8592,0.85855,0.85865,4302499997.0
2009-08-20 09:30:00,0.85865,0.85905,0.85855,0.859,4165500003.0
2009-08-20 09:45:00,0.859,0.85905,0.85865,0.8588,3549099999.0
2009-08-20 10:00:00,0.8588,0.8592,0.8585,0.8588,5404400004.0
2009-08-20 10:15:00,0.85875,0.85885,0.85815,0.85825,5218199998.0
2009-08-20 10:30:00,0.8583,0.8609,0.85695,0.8606,6890699997.0
2009-08-20 10:45:00,0.8606,0.8613,0.86035,0.86035,5014900002.0
2009-08-20 11:00:00,0.86035,0.86095,0.8602,0.86075,4573699996.0
2009-08-20 11:15:00,0.86075,0.86175,0.86075,0.8614,5910100001.0
2009-08-20 11:30:00,0.8614,0.8618,0.86105,0.8616,3542199999.0
2009-08-20 11:45:00,0.86155,0.8617,0.861,0.86135,2995900000.0
2009-08-20 12:00:00,0.86135,0.86155,0.86095,0.8613,3299400001.0
2009-08-20 12:15:00,0.8613,0.86175,0.86125,0.8617,3150999991.0
2009-08-20 12:30:00,0.86155,0.8622,0.86145,0.86205,3087599999.0
2009-08-20 12:45:00,0.86205,0.86345,0.86205,0.86335,4897900001.0
2009-08-20 13:00:00,0.86335,0.86385,0.8631,0.86345,4585700000.0
2009-08-20 13:15:00,0.86345,0.8639,0.86335,0.86375,4066500001.0
2009-08-20 13:30:00,0.86375,0.8643,0.8634,0.86345,6484099998.0
2009-08-20 13:45:00,0.8635,0.86365,0.8631,0.86345,3555799998.0
2009-08-20 14:00:00,0.86345,0.86385,0.86335,0.86375,5111300001.0
2009-08-20 14:15:00,0.86375,0.86415,0.8636,0.86365,6434699994.0
2009-08-20 14:30:00,0.86365,0.86405,0.863,0.8635,6768199999.0
2009-08-20 14:45:00,0.86345,0.8639,0.86325,0.8633,5870400001.0
2009-08-20 15:00:00,0.8633,0.86345,0.8626,0.8627,6320499999.0
2009-08-20 15:15:00,0.8627,0.8629,0.8625,0.86275,5490099997.0
2009-08-20 15:30:00,0.86265,0.8629,0.8616,0.86215,7198000010.0
2009-08-20 15:45:00,0.86215,0.8625,0.86195,0.86235,5670699997.0
2009-08-20 16:00:00,0.8624,0.86255,0.86165,0.8623,6082719999.0
2009-08-20 16:15:00,0.8623,0.863,0.8622,0.863,6072260007.0
2009-08-20 16:30:00,0.863,0.8633,0.86285,0.86325,6803599995.0
2009-08-20 16:45:00,0.86325,0.8636,0.86315,0.86335,6086499992.0
2009-08-20 17:00:00,0.86335,0.86345,0.8629,0.86315,6009399996.0
2009-08-20 17:15:00,0.86325,0.8633,0.86275,0.86275,5675899997.0
2009-08-20 17:30:00,0.8628,0.8632,0.8626,0.86285,5439699996.0
2009-08-20 17:45:00,0.86285,0.86305,0.86275,0.86295,3947199999.0
2009-08-20 18:00:00,0.863,0.86325,0.86295,0.86315,2315499999.0
2009-08-20 18:15:00,0.86315,0.8632,0.86275,0.86285,2677499998.0
2009-08-20 18:30:00,0.8628,0.863,0.86265,0.86265,4850599997.0
2009-08-20 18:45:00,0.86265,0.8632,0.86265,0.8627,3236600003.0
2009-08-20 19:00:00,0.8627,0.86285,0.86245,0.86285,3773600000.0
2009-08-20 19:15:00,0.86285,0.863,0.86265,0.86295,3387000000.0
2009-08-20 19:30:00,0.86295,0.8631,0.86275,0.8629,4325999999.0
2009-08-20 19:45:00,0.86295,0.86345,0.86285,0.86345,4619400004.0
2009-08-20 20:00:00,0.8634,0.8634,0.86295,0.86315,3525500000.0
2009-08-20 20:15:00,0.8631,0.86355,0.86305,0.8634,4463500001.0
2009-08-20 20:30:00,0.8634,0.86355,0.86315,0.8632,3261800004.0
2009-08-20 20:45:00,0.8632,0.86355,0.8632,0.8635,2628200001.0
2009-08-20 21:00:00,0.8635,0.8637,0.8633,0.86335,2412000000.0
2009-08-20 21:15:00,0.86335,0.86405,0.86325,0.8637,2640900000.0
2009-08-20 21:30:00,0.86365,0.8637,0.86345,0.8636,2618500000.0
2009-08-20 21:45:00,0.8636,0.8636,0.8633,0.86345,1992599999.0
2009-08-20 22:00:00,0.86345,0.8637,0.86335,0.8635,1135300001.0
2009-08-20 22:15:00,0.86355,0.8637,0.86335,0.8634,758600000.0
2009-08-20 22:30:00,0.8634,0.86375,0.86335,0.8637,789900000.0
2009-08-20 22:45:00,0.8637,0.8637,0.86335,0.8634,741100000.0
2009-08-20 23:00:00,0.8634,0.8641,0.8634,0.8635,248300000.0
2009-08-20 23:15:00,0.86345,0.86345,0.86305,0.8632,459600000.0
2009-08-20 23:30:00,0.8632,0.8635,0.86305,0.8634,440800000.0
2009-08-20 23:45:00,0.86345,0.86365,0.86292,0.86315,2651799985.0
2009-08-21 00:00:00,0.86315,0.8636,0.86295,0.8632,1185100000.0
2009-08-21 00:15:00,0.8632,0.86345,0.8632,0.86335,598900000.0
2009-08-21 00:30:00,0.8634,0.86355,0.8632,0.86325,2254700000.0
2009-08-21 00:45:00,0.86325,0.86365,0.8631,0.8634,2831100000.0
2009-08-21 01:00:00,0.8634,0.86365,0.8634,0.8636,614800000.0
2009-08-21 01:15:00,0.86365,0.86375,0.86345,0.8637,1796299998.0
2009-08-21 01:30:00,0.8637,0.86375,0.86355,0.86365,1600700000.0
2009-08-21 01:45:00,0.86365,0.8638,0.8636,0.86365,1489000005.0
2009-08-21 02:00:00,0.8636,0.86385,0.86355,0.8637,2984099999.0
2009-08-21 02:15:00,0.8637,0.8639,0.8636,0.86375,893600000.0
2009-08-21 02:30:00,0.86375,0.86395,0.8636,0.86395,1938800000.0
2009-08-21 02:45:00,0.8639,0.864,0.86365,0.8637,1804599999.0
2009-08-21 03:00:00,0.86365,0.8645,0.86365,0.86445,1634000001.0
2009-08-21 03:15:00,0.86445,0.86485,0.86435,0.86465,3031500002.0
2009-08-21 03:30:00,0.86465,0.8647,0.86445,0.8645,1029500000.0
2009-08-21 03:45:00,0.8645,0.86485,0.8644,0.86475,2470800000.0
2009-08-21 04:00:00,0.8647,0.86495,0.86465,0.8649,1230000000.0
2009-08-21 04:15:00,0.86485,0.865,0.86475,0.8648,1416000000.0
2009-08-21 04:30:00,0.8648,0.86495,0.86445,0.8646,1918600001.0
2009-08-21 04:45:00,0.86455,0.86475,0.86425,0.86465,2495700000.0
2009-08-21 05:00:00,0.8647,0.86485,0.86445,0.8646,2926700002.0
2009-08-21 05:15:00,0.86455,0.86495,0.86445,0.8648,3824700003.0
2009-08-21 05:30:00,0.8648,0.8649,0.8644,0.86475,3133100000.0
2009-08-21 05:45:00,0.8647,0.8651,0.8645,0.865,3190500000.0
2009-08-21 06:00:00,0.865,0.865,0.86445,0.8646,2233900000.0
2009-08-21 06:15:00,0.8646,0.8647,0.8645,0.8646,1738100000.0
2009-08-21 06:30:00,0.8646,0.865,0.8645,0.8649,2084400000.0
2009-08-21 06:45:00,0.86495,0.86505,0.8648,0.86485,1415200000.0
2009-08-21 07:00:00,0.86485,0.8655,0.86485,0.8654,2357799998.0
2009-08-21 07:15:00,0.8654,0.8654,0.86455,0.865,2800400001.0
2009-08-21 07:30:00,0.86495,0.86505,0.8645,0.86465,2399100001.0
2009-08-21 07:45:00,0.86465,0.8653,0.8646,0.86515,2572099999.0
2009-08-21 08:00:00,0.8651,0.8657,0.865,0.86515,3544599999.0
2009-08-21 08:15:00,0.86515,0.86535,0.86465,0.86485,4085999998.0
2009-08-21 08:30:00,0.86485,0.8652,0.8647,0.86515,2787900001.0
2009-08-21 08:45:00,0.86515,0.86515,0.8642,0.8646,2862500002.0
2009-08-21 09:00:00,0.86465,0.865,0.86405,0.8647,4371000001.0
2009-08-21 09:15:00,0.8647,0.8665,0.8645,0.86605,4358899999.0
2009-08-21 09:30:00,0.86605,0.86665,0.8658,0.866,4458599999.0
2009-08-21 09:45:00,0.86595,0.8668,0.86595,0.8664,5764600005.0
2009-08-21 10:00:00,0.86645,0.8674,0.8664,0.8674,4695399999.0
2009-08-21 10:15:00,0.8674,0.86785,0.86725,0.8678,4140499996.0
2009-08-21 10:30:00,0.86775,0.8679,0.867,0.8671,5336200003.0
2009-08-21 10:45:00,0.86705,0.86735,0.8667,0.86685,3833000003.0
2009-08-21 11:00:00,0.86675,0.86695,0.8662,0.8668,3667559997.0
2009-08-21 11:15:00,0.86675,0.8672,0.8666,0.867,3071200004.0
2009-08-21 11:30:00,0.86695,0.8673,0.86685,0.86695,3346499997.0
2009-08-21 11:45:00,0.86695,0.8671,0.86595,0.866,3112000000.0
2009-08-21 12:00:00,0.866,0.8662,0.8653,0.8658,3626399997.0
2009-08-21 12:15:00,0.86585,0.8663,0.8657,0.86605,3194799998.0
2009-08-21 12:30:00,0.86605,0.8661,0.86445,0.8648,4204400001.0
2009-08-21 12:45:00,0.8648,0.8649,0.86425,0.86435,4452600001.0
2009-08-21 13:00:00,0.86425,0.8649,0.86425,0.86465,3334800001.0
2009-08-21 13:15:00,0.86465,0.86485,0.86415,0.86475,3725100000.0
2009-08-21 13:30:00,0.8647,0.86565,0.8645,0.8655,5834000004.0
2009-08-21 13:45:00,0.8655,0.86575,0.86505,0.8651,5306500004.0
2009-08-21 14:00:00,0.8651,0.8657,0.86505,0.86565,3747799997.0
2009-08-21 14:15:00,0.86565,0.86575,0.8653,0.86575,3818599998.0
2009-08-21 14:30:00,0.86575,0.86625,0.86505,0.86525,4165100004.0
2009-08-21 14:45:00,0.8654,0.86545,0.86455,0.8652,3299100002.0
2009-08-21 15:00:00,0.8652,0.8655,0.8646,0.86485,2843100001.0
2009-08-21 15:15:00,0.8649,0.8651,0.86405,0.8642,6734600000.0
2009-08-21 15:30:00,0.86415,0.86475,0.86405,0.8646,8116000002.0
2009-08-21 15:45:00,0.8646,0.86525,0.8642,0.8652,8068700008.0
2009-08-21 16:00:00,0.86515,0.8655,0.8644,0.86475,9881799993.0
2009-08-21 16:15:00,0.86475,0.86535,0.8641,0.8651,12249300008.0
2009-08-21 16:30:00,0.8651,0.86525,0.8647,0.86485,12176599994.0
2009-08-21 16:45:00,0.8648,0.8663,0.8645,0.86625,12044400005.0
2009-08-21 17:00:00,0.86625,0.86655,0.86585,0.8664,8336500006.0
2009-08-21 17:15:00,0.8664,0.86705,0.8663,0.8665,8476400002.0
2009-08-21 17:30:00,0.8665,0.86685,0.8662,0.86675,9360800000.0
2009-08-21 17:45:00,0.86675,0.86725,0.8666,0.86675,6485000001.0
2009-08-21 18:00:00,0.86675,0.86815,0.8666,0.868,6554800000.0
2009-08-21 18:15:00,0.868,0.86835,0.86775,0.8682,5811100000.0
2009-08-21 18:30:00,0.86825,0.8684,0.86805,0.86835,4223100000.0
2009-08-21 18:45:00,0.86835,0.8684,0.868,0.8683,4209899999.0
2009-08-21 19:00:00,0.8683,0.8684,0.8681,0.86825,4953699998.0
2009-08-21 19:15:00,0.86825,0.8687,0.86815,0.8686,3530599999.0
2009-08-21 19:30:00,0.86855,0.8691,0.8685,0.869,4143100000.0
2009-08-21 19:45:00,0.86895,0.8692,0.86855,0.86905,3630200000.0
2009-08-21 20:00:00,0.86905,0.8692,0.869,0.869,2492200000.0
2009-08-21 20:15:00,0.869,0.8695,0.869,0.86935,3177599998.0
2009-08-21 20:30:00,0.86935,0.8697,0.8693,0.86955,2294100000.0
2009-08-21 20:45:00,0.86955,0.8699,0.8695,0.86975,2352499997.0
2009-08-21 21:00:00,0.8697,0.8698,0.86965,0.8697,2341700000.0
2009-08-21 21:15:00,0.8697,0.86985,0.86965,0.86975,1934900000.0
2009-08-21 21:30:00,0.86975,0.86985,0.86955,0.86965,1529700000.0
2009-08-21 21:45:00,0.86965,0.86965,0.86935,0.8694,1357670001.0
2009-08-21 22:00:00,0.8694,0.86965,0.86915,0.8692,1992340000.0
2009-08-21 22:15:00,0.8692,0.86925,0.86875,0.86875,1265700000.0
2009-08-21 22:30:00,0.86875,0.86875,0.86785,0.86805,1965000000.0
2009-08-21 22:45:00,0.86805,0.8684,0.86755,0.86755,1652400000.0
2009-08-23 23:00:00,0.86827,0.8692,0.86787,0.86895,1212799994.0
2009-08-23 23:15:00,0.86895,0.86915,0.8686,0.86875,213000000.0
2009-08-23 23:30:00,0.86885,0.86905,0.86849,0.86894,875900001.0
2009-08-23 23:45:00,0.86888,0.8691,0.86873,0.869,1461099999.0
2009-08-24 00:00:00,0.869,0.8691,0.86825,0.86825,540000000.0
2009-08-24 00:15:00,0.86814,0.86835,0.86797,0.86825,1651600000.0
2009-08-24 00:30:00,0.86825,0.8683,0.86815,0.86825,5394300036.0
2009-08-24 00:45:00,0.86825,0.86855,0.8682,0.86855,2029400026.0
2009-08-24 01:00:00,0.86855,0.86855,0.8682,0.86825,3755300067.0
2009-08-24 01:15:00,0.86825,0.86835,0.86815,0.8683,4820800028.0
2009-08-24 01:30:00,0.8683,0.8684,0.86825,0.8683,3924199988.0
2009-08-24 01:45:00,0.8683,0.8684,0.86825,0.86835,2590800005.0
2009-08-24 02:00:00,0.8683,0.86845,0.8682,0.8683,3163200000.0
2009-08-24 02:15:00,0.8683,0.8684,0.86809,0.86825,1675900000.0
2009-08-24 02:30:00,0.86825,0.86855,0.86765,0.8678,3029600000.0
2009-08-24 02:45:00,0.8678,0.8678,0.86745,0.86755,3182300000.0
2009-08-24 03:00:00,0.86755,0.8677,0.8674,0.86755,2069500000.0
2009-08-24 03:15:00,0.8675,0.86775,0.8674,0.86745,2804600000.0
2009-08-24 03:30:00,0.8675,0.86785,0.8674,0.8676,2619100000.0
2009-08-24 03:45:00,0.8676,0.86775,0.8673,0.8676,2929700000.0
2009-08-24 04:00:00,0.86765,0.8679,0.8674,0.86765,3746899999.0
2009-08-24 04:15:00,0.8676,0.86795,0.86745,0.86755,2378700000.0
2009-08-24 04:30:00,0.86755,0.8678,0.86755,0.8677,2205600000.0
2009-08-24 04:45:00,0.86775,0.86775,0.8673,0.8676,2740300000.0
2009-08-24 05:00:00,0.86765,0.8679,0.8676,0.86775,2576800000.0
2009-08-24 05:15:00,0.8677,0.8679,0.8676,0.8677,2202900001.0
2009-08-24 05:30:00,0.86775,0.86795,0.8676,0.86785,1999400000.0
2009-08-24 05:45:00,0.86785,0.86785,0.86755,0.8676,1962000000.0
2009-08-24 06:00:00,0.8676,0.86775,0.86755,0.86755,2127400000.0
2009-08-24 06:15:00,0.86755,0.86775,0.8675,0.86775,1591300000.0
2009-08-24 06:30:00,0.86775,0.8679,0.8675,0.8676,1943100000.0
2009-08-24 06:45:00,0.8676,0.8679,0.8675,0.86775,2212400000.0
2009-08-24 07:00:00,0.86775,0.8679,0.8675,0.86765,2620499996.0
2009-08-24 07:15:00,0.8676,0.8681,0.8675,0.868,3792400000.0
2009-08-24 07:30:00,0.868,0.8687,0.86785,0.8682,3658100000.0
2009-08-24 07:45:00,0.8682,0.86935,0.8681,0.86915,3493900000.0
2009-08-24 08:00:00,0.86905,0.86975,0.86885,0.86925,5127300005.0
2009-08-24 08:15:00,0.86925,0.86955,0.8689,0.869,5400500005.0
2009-08-24 08:30:00,0.86905,0.8692,0.8684,0.869,4654499997.0
2009-08-24 08:45:00,0.869,0.8691,0.86845,0.86905,6509899997.0
2009-08-24 09:00:00,0.86905,0.86905,0.86815,0.8684,7959100003.0
2009-08-24 09:15:00,0.86835,0.86855,0.86775,0.86815,7304500001.0
2009-08-24 09:30:00,0.86815,0.8683,0.86725,0.86775,8323499996.0
2009-08-24 09:45:00,0.86775,0.86825,0.86765,0.86795,5554000000.0
2009-08-24 10:00:00,0.86795,0.86805,0.8674,0.8675,5256800003.0
2009-08-24 10:15:00,0.8675,0.8676,0.8671,0.86715,6405200010.0
2009-08-24 10:30:00,0.8672,0.86765,0.8672,0.8676,4049649999.0
2009-08-24 10:45:00,0.8676,0.8677,0.8672,0.8674,5472600002.0
2009-08-24 11:00:00,0.86745,0.86795,0.8672,0.8676,4813800000.0
2009-08-24 11:15:00,0.8676,0.8679,0.86675,0.8668,5109100001.0
2009-08-24 11:30:00,0.8668,0.867,0.86585,0.86665,11252799994.0
2009-08-24 11:45:00,0.8667,0.86675,0.86575,0.8659,8223200021.0
2009-08-24 12:00:00,0.8659,0.86685,0.86585,0.86675,5259999997.0
2009-08-24 12:15:00,0.86675,0.8668,0.8666,0.86675,4097999999.0
2009-08-24 12:30:00,0.8668,0.86695,0.86665,0.8668,4302299997.0
2009-08-24 12:45:00,0.8668,0.8673,0.8668,0.86725,4053900003.0
2009-08-24 13:00:00,0.86725,0.86795,0.86725,0.86775,4857800002.0
2009-08-24 13:15:00,0.8678,0.86795,0.86705,0.8676,5354299999.0
2009-08-24 13:30:00,0.86755,0.86795,0.8675,0.86795,3779099999.0
2009-08-24 13:45:00,0.8679,0.868,0.8675,0.86795,5717100000.0
2009-08-24 14:00:00,0.868,0.8683,0.8679,0.8682,8825600003.0
2009-08-24 14:15:00,0.86815,0.86845,0.86805,0.86805,4955099995.0
2009-08-24 14:30:00,0.86805,0.86835,0.86785,0.8682,7057400007.0
2009-08-24 14:45:00,0.8682,0.86825,0.86745,0.868,5645800000.0
2009-08-24 15:00:00,0.86805,0.86875,0.86785,0.86875,5393199997.0
2009-08-24 15:15:00,0.86875,0.86935,0.86875,0.86895,7035900006.0
2009-08-24 15:30:00,0.86895,0.8695,0.86885,0.8694,13147100013.0
2009-08-24 15:45:00,0.8694,0.86955,0.86905,0.86945,9709400004.0
2009-08-24 16:00:00,0.86945,0.87165,0.86925,0.87155,11041800000.0
2009-08-24 16:15:00,0.8715,0.87165,0.8712,0.8714,8863299992.0
2009-08-24 16:30:00,0.8714,0.8721,0.8713,0.87205,9466900002.0
2009-08-24 16:45:00,0.87205,0.87265,0.8719,0.87245,9134999997.0
2009-08-24 17:00:00,0.87245,0.87245,0.8716,0.8718,12131900010.0
2009-08-24 17:15:00,0.8718,0.8725,0.8717,0.8718,6719099995.0
2009-08-24 17:30:00,0.87185,0.87245,0.8718,0.87215,7862600005.0
2009-08-24 17:45:00,0.87215,0.87235,0.872,0.8722,8396200004.0
2009-08-24 18:00:00,0.8722,0.8723,0.87175,0.87175,4906300005.0
2009-08-24 18:15:00,0.8718,0.87195,0.87145,0.8718,4571299997.0
2009-08-24 18:30:00,0.8718,0.8725,0.87175,0.87225,5343400007.0
2009-08-24 18:45:00,0.87225,0.87235,0.87195,0.8722,3163700003.0
2009-08-24 19:00:00,0.87215,0.8727,0.87215,0.87265,4074699999.0
2009-08-24 19:15:00,0.8726,0.87275,0.87205,0.87215,6435800000.0
2009-08-24 19:30:00,0.8721,0.8722,0.8717,0.872,5231350001.0
2009-08-24 19:45:00,0.87205,0.87215,0.87185,0.872,2440100000.0
2009-08-24 20:00:00,0.872,0.872,0.87145,0.8715,4025899996.0
2009-08-24 20:15:00,0.8715,0.8717,0.8715,0.8716,2535500000.0
2009-08-24 20:30:00,0.8716,0.87175,0.8715,0.8716,3301899997.0
2009-08-24 20:45:00,0.8716,0.87165,0.87125,0.87135,3592699999.0
2009-08-24 21:00:00,0.8714,0.8715,0.87135,0.87145,3870900000.0
2009-08-24 21:15:00,0.87145,0.8715,0.8712,0.8714,3103240000.0
2009-08-24 21:30:00,0.8714,0.87155,0.8712,0.87135,3065340000.0
2009-08-24 21:45:00,0.87135,0.8714,0.8706,0.8707,3596260000.0
2009-08-24 22:00:00,0.87075,0.87115,0.8707,0.87105,1756700000.0
2009-08-24 22:15:00,0.87105,0.8712,0.87095,0.87115,1677400001.0
2009-08-24 22:30:00,0.87115,0.8712,0.87105,0.8711,640000000.0
2009-08-24 22:45:00,0.87115,0.8714,0.87105,0.87115,2470900010.0
2009-08-24 23:00:00,0.8711,0.8716,0.8706,0.87075,594900000.0
2009-08-24 23:15:00,0.87085,0.8713,0.87061,0.8711,1624199999.0
2009-08-24 23:30:00,0.87105,0.8715,0.87082,0.87105,979410000.0
2009-08-24 23:45:00,0.871,0.8711,0.8708,0.87095,690100000.0
2009-08-25 00:00:00,0.871,0.87105,0.87065,0.87075,1093900000.0
2009-08-25 00:15:00,0.87075,0.87095,0.87055,0.8708,2760000000.0
2009-08-25 00:30:00,0.87075,0.871,0.87055,0.87085,3901200000.0
2009-08-25 00:45:00,0.8708,0.8709,0.8706,0.87065,3337300000.0
2009-08-25 01:00:00,0.87065,0.87095,0.8705,0.8708,1387499998.0
2009-08-25 01:15:00,0.8708,0.871,0.87065,0.8708,2999199999.0
2009-08-25 01:30:00,0.8708,0.8711,0.87065,0.87095,6964900013.0
2009-08-25 01:45:00,0.8709,0.87115,0.87075,0.871,5869399999.0
2009-08-25 02:00:00,0.87105,0.8712,0.87095,0.8711,4999099999.0
2009-08-25 02:15:00,0.87115,0.8712,0.8708,0.87085,5327800000.0
2009-08-25 02:30:00,0.8709,0.871,0.87075,0.8708,3441400000.0
2009-08-25 02:45:00,0.8708,0.87105,0.87075,0.8709,4714399999.0
2009-08-25 03:00:00,0.87095,0.871,0.87075,0.87085,6890199997.0
2009-08-25 03:15:00,0.8708,0.87105,0.8706,0.87075,5244700000.0
2009-08-25 03:30:00,0.8707,0.8711,0.8707,0.871,8109799999.0
2009-08-25 03:45:00,0.871,0.8714,0.87075,0.87125,5686800005.0
2009-08-25 04:00:00,0.87125,0.8714,0.8711,0.8713,4846899999.0
2009-08-25 04:15:00,0.87125,0.8717,0.8712,0.87145,5405500001.0
2009-08-25 04:30:00,0.87145,0.872,0.8713,0.87185,3522800000.0
2009-08-25 04:45:00,0.87185,0.872,0.87155,0.87175,4046700000.0
2009-08-25 05:00:00,0.87175,0.87185,0.87135,0.8716,7436800000.0
2009-08-25 05:15:00,0.8716,0.87195,0.87145,0.8715,3561700000.0
2009-08-25 05:30:00,0.87155,0.87185,0.87145,0.87165,6925100001.0
2009-08-25 05:45:00,0.87165,0.87185,0.8714,0.87145,5769700000.0
2009-08-25 06:00:00,0.8715,0.8715,0.8711,0.8712,4547400000.0
2009-08-25 06:15:00,0.8712,0.8714,0.8705,0.87075,3369000002.0
2009-08-25 06:30:00,0.87075,0.871,0.8706,0.8708,2331900000.0
2009-08-25 06:45:00,0.8708,0.87105,0.8707,0.87085,2910100000.0
2009-08-25 07:00:00,0.87085,0.8713,0.87085,0.8711,3859300000.0
2009-08-25 07:15:00,0.8711,0.87155,0.87085,0.87095,2885699999.0
2009-08-25 07:30:00,0.871,0.87185,0.87095,0.87175,5069700001.0
2009-08-25 07:45:00,0.87175,0.8724,0.8713,0.87205,3262100001.0
2009-08-25 08:00:00,0.87205,0.8724,0.8712,0.87155,6277800000.0
2009-08-25 08:15:00,0.87155,0.872,0.8711,0.87175,5956100002.0
2009-08-25 08:30:00,0.87175,0.87235,0.87155,0.87195,4324200003.0
2009-08-25 08:45:00,0.87195,0.87355,0.8719,0.87225,7488000001.0
2009-08-25 09:00:00,0.87225,0.8728,0.87115,0.8721,11373000003.0
2009-08-25 09:15:00,0.87215,0.8728,0.8719,0.87205,7519800001.0
2009-08-25 09:30:00,0.87205,0.87265,0.8719,0.8723,4586899999.0
2009-08-25 09:45:00,0.8723,0.8724,0.8719,0.8723,4251200000.0
2009-08-25 10:00:00,0.8723,0.87265,0.87205,0.87215,4504800000.0
2009-08-25 10:15:00,0.87215,0.87235,0.872,0.87225,4465300000.0
2009-08-25 10:30:00,0.87225,0.8724,0.8719,0.8723,3889899996.0
2009-08-25 10:45:00,0.8722,0.87285,0.87215,0.8728,4700999999.0
2009-08-25 11:00:00,0.8728,0.8728,0.8722,0.87255,5596899993.0
2009-08-25 11:15:00,0.87255,0.8726,0.8719,0.87215,7035500000.0
2009-08-25 11:30:00,0.87215,0.87225,0.8714,0.87185,7461310004.0
2009-08-25 11:45:00,0.8719,0.87245,0.87175,0.87225,5803499999.0
2009-08-25 12:00:00,0.87225,0.87245,0.87215,0.87225,2500500000.0
2009-08-25 12:15:00,0.87225,0.8727,0.8721,0.8727,3374419999.0
2009-08-25 12:30:00,0.8728,0.8731,0.8726,0.8726,4851200002.0
2009-08-25 12:45:00,0.8726,0.8734,0.8726,0.87325,6169200002.0
2009-08-25 13:00:00,0.87325,0.8733,0.8722,0.8732,5374199999.0
2009-08-25 13:15:00,0.8732,0.87405,0.87295,0.87375,7419999999.0
2009-08-25 13:30:00,0.87375,0.8744,0.8736,0.87395,8796199998.0
2009-08-25 13:45:00,0.87395,0.87475,0.8739,0.8744,6902800002.0
2009-08-25 14:00:00,0.87435,0.8746,0.87395,0.87395,7246100000.0
2009-08-25 14:15:00,0.87405,0.87415,0.8736,0.8738,7029850004.0
2009-08-25 14:30:00,0.8741,0.8742,0.8738,0.8741,7279200001.0
2009-08-25 14:45:00,0.8741,0.87435,0.8731,0.87315,7521500008.0
2009-08-25 15:00:00,0.87315,0.8737,0.8725,0.87325,11452100003.0
2009-08-25 15:15:00,0.87325,0.87385,0.87305,0.87355,7720329996.0
2009-08-25 15:30:00,0.87355,0.8738,0.87305,0.87325,10071500003.0
2009-08-25 15:45:00,0.87325,0.8737,0.8732,0.87335,9158000004.0
2009-08-25 16:00:00,0.87335,0.8743,0.8733,0.8739,11193900010.0
2009-08-25 16:15:00,0.87395,0.87465,0.87375,0.87445,11585500002.0
2009-08-25 16:30:00,0.8745,0.87525,0.87445,0.8747,13103500002.0
2009-08-25 16:45:00,0.87475,0.8751,0.8746,0.87495,12131000005.0
2009-08-25 17:00:00,0.87495,0.87575,0.87495,0.8751,10969899989.0
2009-08-25 17:15:00,0.8751,0.8757,0.87495,0.87565,7906600002.0
2009-08-25 17:30:00,0.87565,0.8765,0.8756,0.87585,12234299996.0
2009-08-25 17:45:00,0.87585,0.876,0.87545,0.87545,9360299991.0
2009-08-25 18:00:00,0.87545,0.8759,0.87545,0.8759,7382699998.0
2009-08-25 18:15:00,0.8759,0.87595,0.87545,0.8755,6314299996.0
2009-08-25 18:30:00,0.8755,0.87605,0.8754,0.87605,4946099990.0
2009-08-25 18:45:00,0.8761,0.8764,0.87585,0.87595,7754600003.0
2009-08-25 19:00:00,0.8759,0.8763,0.87585,0.8761,4333200002.0
2009-08-25 19:15:00,0.87615,0.87625,0.8754,0.87565,7830100005.0
2009-08-25 19:30:00,0.87565,0.87615,0.8755,0.8759,6889800005.0
2009-08-25 19:45:00,0.8759,0.87605,0.8758,0.87585,6757100004.0
2009-08-25 20:00:00,0.87585,0.8759,0.87515,0.87515,7392299998.0
2009-08-25 20:15:00,0.8751,0.87565,0.87505,0.87555,5638200008.0
2009-08-25 20:30:00,0.87565,0.87565,0.8751,0.87525,6087400003.0
2009-08-25 20:45:00,0.87525,0.8755,0.87505,0.87515,5672500010.0
2009-08-25 21:00:00,0.8752,0.87525,0.87475,0.8748,3846799995.0
2009-08-25 21:15:00,0.8748,0.87505,0.87465,0.875,4261259998.0
2009-08-25 21:30:00,0.875,0.87505,0.87465,0.87475,3951740009.0
2009-08-25 21:45:00,0.87475,0.875,0.8747,0.8749,4324999998.0
2009-08-25 22:00:00,0.8749,0.8752,0.87485,0.8749,1744900000.0
2009-08-25 22:15:00,0.87495,0.87515,0.87465,0.87485,2046800002.0
2009-08-25 22:30:00,0.87485,0.87505,0.87475,0.8749,1204700000.0
2009-08-25 22:45:00,0.8749,0.87495,0.87445,0.87445,3174220000.0
2009-08-25 23:00:00,0.87445,0.875,0.87445,0.8749,540500000.0
2009-08-25 23:15:00,0.87495,0.8752,0.87465,0.87495,1370700000.0
2009-08-25 23:30:00,0.87495,0.87515,0.8748,0.875,717020000.0
2009-08-25 23:45:00,0.875,0.87505,0.87465,0.8748,214500000.0
2009-08-26 00:00:00,0.87475,0.87475,0.87433,0.87434,1276400007.0
2009-08-26 00:15:00,0.8744,0.87452,0.87423,0.87445,2600699998.0
2009-08-26 00:30:00,0.87445,0.8745,0.8743,0.87445,769300000.0
2009-08-26 00:45:00,0.87445,0.8749,0.8742,0.87485,1269799999.0
2009-08-26 01:00:00,0.8749,0.8749,0.87455,0.8748,9448600012.0
2009-08-26 01:15:00,0.87485,0.875,0.8746,0.8748,8475100001.0
2009-08-26 01:30:00,0.8748,0.8751,0.8747,0.87505,6142900005.0
2009-08-26 01:45:00,0.8751,0.87575,0.875,0.8756,4576600002.0
2009-08-26 02:00:00,0.8756,0.87565,0.87515,0.87525,3177000000.0
2009-08-26 02:15:00,0.8753,0.8754,0.87505,0.8753,2725900000.0
2009-08-26 02:30:00,0.8753,0.8756,0.8751,0.87545,4222000000.0
2009-08-26 02:45:00,0.87545,0.87565,0.8751,0.8752,2246300000.0
2009-08-26 03:00:00,0.8752,0.8756,0.87515,0.87555,1548400000.0
2009-08-26 03:15:00,0.87555,0.87605,0.8755,0.87595,4163399987.0
2009-08-26 03:30:00,0.87595,0.8762,0.8758,0.8761,3129100000.0
2009-08-26 03:45:00,0.87605,0.8761,0.8758,0.876,3301400000.0
2009-08-26 04:00:00,0.876,0.8762,0.8757,0.876,4339900000.0
2009-08-26 04:15:00,0.87605,0.87625,0.8758,0.8761,3712300002.0
2009-08-26 04:30:00,0.8761,0.8764,0.87605,0.87625,4606100002.0
2009-08-26 04:45:00,0.87625,0.8764,0.8759,0.8761,4554800003.0
2009-08-26 05:00:00,0.8761,0.87635,0.87595,0.8761,2535000000.0
2009-08-26 05:15:00,0.8761,0.87615,0.87595,0.876,1600700000.0
2009-08-26 05:30:00,0.876,0.87605,0.8759,0.87595,966800000.0
2009-08-26 05:45:00,0.87595,0.87595,0.87535,0.8756,2912400001.0
2009-08-26 06:00:00,0.8756,0.87565,0.87535,0.87555,1648000000.0
2009-08-26 06:15:00,0.87555,0.87555,0.8754,0.87545,2066500001.0
2009-08-26 06:30:00,0.8755,0.87605,0.8754,0.87585,4065799998.0
2009-08-26 06:45:00,0.87585,0.876,0.87535,0.87565,5518699989.0
2009-08-26 07:00:00,0.87565,0.8759,0.87545,0.8758,5428899988.0
2009-08-26 07:15:00,0.87575,0.8758,0.8755,0.8757,1664700000.0
2009-08-26 07:30:00,0.8757,0.8759,0.8755,0.8755,3454299999.0
2009-08-26 07:45:00,0.8755,0.8761,0.8754,0.8755,4849700003.0
2009-08-26 08:00:00,0.87555,0.87625,0.87545,0.87575,4971299999.0
2009-08-26 08:15:00,0.8758,0.8762,0.8755,0.8761,4197599996.0
2009-08-26 08:30:00,0.8761,0.87655,0.87585,0.87645,10077099993.0
2009-08-26 08:45:00,0.87645,0.8774,0.87645,0.8773,8948800008.0
2009-08-26 09:00:00,0.87725,0.8776,0.8766,0.87675,6472800000.0
2009-08-26 09:15:00,0.87675,0.87725,0.87635,0.87695,7128800001.0
2009-08-26 09:30:00,0.87695,0.87715,0.87665,0.87685,5461099998.0
2009-08-26 09:45:00,0.87685,0.878,0.8767,0.8778,5140100002.0
2009-08-26 10:00:00,0.8778,0.87845,0.8769,0.8783,5979100002.0
2009-08-26 10:15:00,0.8783,0.87845,0.8778,0.87795,5178600001.0
2009-08-26 10:30:00,0.8779,0.87815,0.87755,0.87755,4213700002.0
2009-08-26 10:45:00,0.8776,0.8778,0.8773,0.8778,4743700005.0
2009-08-26 11:00:00,0.8778,0.87795,0.87725,0.87755,4222000008.0
2009-08-26 11:15:00,0.87755,0.87755,0.87695,0.87745,4046100010.0
2009-08-26 11:30:00,0.87745,0.87785,0.87725,0.87765,2949199999.0
2009-08-26 11:45:00,0.87765,0.87855,0.87755,0.87815,3554900002.0
2009-08-26 12:00:00,0.8781,0.8785,0.878,0.87815,3250399996.0
2009-08-26 12:15:00,0.8781,0.8786,0.87775,0.87825,4560100009.0
2009-08-26 12:30:00,0.87825,0.8785,0.8778,0.878,5260099992.0
2009-08-26 12:45:00,0.87805,0.8783,0.8778,0.8782,4002299999.0
2009-08-26 13:00:00,0.8782,0.8793,0.87815,0.87875,7559000009.0
2009-08-26 13:15:00,0.87875,0.87885,0.878,0.87825,8813399994.0
2009-08-26 13:30:00,0.8782,0.87855,0.8774,0.87785,6908000001.0
2009-08-26 13:45:00,0.8778,0.8781,0.87775,0.878,5908700003.0
2009-08-26 14:00:00,0.878,0.87815,0.87775,0.87795,6937800002.0
2009-08-26 14:15:00,0.87795,0.87825,0.87785,0.87805,5130599993.0
2009-08-26 14:30:00,0.8781,0.8788,0.8779,0.87865,10808399991.0
2009-08-26 14:45:00,0.8786,0.87875,0.87835,0.87865,7074799991.0
2009-08-26 15:00:00,0.8786,0.87925,0.87855,0.87915,8690999975.0
2009-08-26 15:15:00,0.8791,0.88065,0.8791,0.8805,17924400012.0
2009-08-26 15:30:00,0.88045,0.8807,0.8793,0.87935,16250300044.0
2009-08-26 15:45:00,0.87935,0.8795,0.8787,0.87875,19706199992.0
2009-08-26 16:00:00,0.87875,0.87925,0.87825,0.87825,17235400006.0
2009-08-26 16:15:00,0.87825,0.8785,0.8777,0.87795,15510600013.0
2009-08-26 16:30:00,0.87795,0.87815,0.8772,0.87755,14355400024.0
2009-08-26 16:45:00,0.87755,0.8782,0.8775,0.87775,12002520006.0
2009-08-26 17:00:00,0.87775,0.87785,0.8772,0.87725,11170200007.0
2009-08-26 17:15:00,0.87725,0.8777,0.8767,0.87685,12680299996.0
2009-08-26 17:30:00,0.87685,0.87685,0.87645,0.87645,13013800005.0
2009-08-26 17:45:00,0.87645,0.8767,0.87605,0.8765,11172900009.0
2009-08-26 18:00:00,0.87645,0.87685,0.87635,0.87655,9020400022.0
2009-08-26 18:15:00,0.8765,0.8765,0.87615,0.87645,5499200001.0
2009-08-26 18:30:00,0.87645,0.8771,0.87635,0.87695,4962299999.0
2009-08-26 18:45:00,0.87695,0.87735,0.8769,0.87705,6006699998.0
2009-08-26 19:00:00,0.87705,0.8773,0.8769,0.8773,6874199975.0
2009-08-26 19:15:00,0.8773,0.8777,0.8772,0.8775,6741699980.0
2009-08-26 19:30:00,0.8775,0.8777,0.87725,0.8776,5518000008.0
2009-08-26 19:45:00,0.8776,0.87765,0.8771,0.8772,5061600000.0
2009-08-26 20:00:00,0.8772,0.87725,0.8768,0.87695,6134699993.0
2009-08-26 20:15:00,0.877,0.8771,0.87675,0.8771,6117199991.0
2009-08-26 20:30:00,0.8771,0.87715,0.87675,0.87695,5165099997.0
2009-08-26 20:45:00,0.8769,0.8771,0.87665,0.8769,7773800004.0
2009-08-26 21:00:00,0.87685,0.8771,0.8767,0.87685,6920400001.0
2009-08-26 21:15:00,0.8768,0.877,0.87675,0.87685,3823200001.0
2009-08-26 21:30:00,0.87685,0.8773,0.8767,0.8771,3857300004.0
2009-08-26 21:45:00,0.8771,0.87745,0.87705,0.8773,5635500023.0
2009-08-26 22:00:00,0.8773,0.8775,0.877,0.8774,2302699996.0
2009-08-26 22:15:00,0.87735,0.87745,0.87726,0.87735,1152600000.0
2009-08-26 22:30:00,0.87725,0.8773,0.87705,0.8771,715600000.0
2009-08-26 22:45:00,0.8771,0.8774,0.8766,0.8771,939500000.0
2009-08-26 23:00:00,0.8771,0.8775,0.8766,0.87735,395900000.0
2009-08-26 23:15:00,0.87725,0.8776,0.87695,0.8772,1054099999.0
2009-08-26 23:30:00,0.8772,0.8777,0.87705,0.8776,981000000.0
2009-08-26 23:45:00,0.8776,0.87765,0.8772,0.87745,1919000000.0
2009-08-27 00:00:00,0.87745,0.87745,0.877,0.87725,865900000.0
2009-08-27 00:15:00,0.87715,0.87745,0.87715,0.87735,753480000.0
2009-08-27 00:30:00,0.87735,0.8775,0.87715,0.87735,2827450000.0
2009-08-27 00:45:00,0.87735,0.87755,0.87715,0.8775,5454400000.0
2009-08-27 01:00:00,0.8775,0.8776,0.8772,0.8773,3469100000.0
2009-08-27 01:15:00,0.87725,0.8776,0.87725,0.8775,2497150003.0
2009-08-27 01:30:00,0.8775,0.8775,0.8772,0.87735,4761950011.0
2009-08-27 01:45:00,0.87735,0.8774,0.8772,0.87725,1987800000.0
2009-08-27 02:00:00,0.8772,0.8773,0.87715,0.8772,2639500000.0
2009-08-27 02:15:00,0.8772,0.87735,0.8771,0.87715,2362000000.0
2009-08-27 02:30:00,0.87715,0.8774,0.8771,0.8772,4094000000.0
2009-08-27 02:45:00,0.8772,0.87725,0.877,0.87715,1713300000.0
2009-08-27 03:00:00,0.87715,0.87715,0.87695,0.87705,2470700000.0
2009-08-27 03:15:00,0.8771,0.8771,0.87685,0.8769,3138900000.0
2009-08-27 03:30:00,0.8769,0.87725,0.87685,0.8772,2860199999.0
2009-08-27 03:45:00,0.8772,0.87745,0.87705,0.87725,3818299999.0
2009-08-27 04:00:00,0.87725,0.8776,0.87718,0.87735,2211800003.0
2009-08-27 04:15:00,0.87735,0.8777,0.87725,0.87745,5063700000.0
2009-08-27 04:30:00,0.87745,0.8775,0.8772,0.87735,6845800001.0
2009-08-27 04:45:00,0.87735,0.8778,0.8773,0.8775,11988989983.0
2009-08-27 05:00:00,0.8775,0.87775,0.87735,0.87755,9801099986.0
2009-08-27 05:15:00,0.8776,0.8778,0.8774,0.8775,4455099997.0
2009-08-27 05:30:00,0.87755,0.87845,0.8775,0.87815,3575499999.0
2009-08-27 05:45:00,0.87815,0.8784,0.8781,0.8782,3391300001.0
2009-08-27 06:00:00,0.8782,0.87825,0.87795,0.8781,4540800002.0
2009-08-27 06:15:00,0.8781,0.8783,0.8778,0.87795,4366400000.0
2009-08-27 06:30:00,0.87795,0.87815,0.87775,0.87785,4635500002.0
2009-08-27 06:45:00,0.87785,0.87805,0.87765,0.87785,5159300013.0
2009-08-27 07:00:00,0.87785,0.87815,0.87765,0.878,3769899999.0
2009-08-27 07:15:00,0.878,0.87825,0.87775,0.8781,2834400006.0
2009-08-27 07:30:00,0.8781,0.87835,0.87795,0.8783,2038099999.0
2009-08-27 07:45:00,0.8783,0.8786,0.8772,0.87745,5243099999.0
2009-08-27 08:00:00,0.87745,0.8785,0.87695,0.8785,5293099998.0
2009-08-27 08:15:00,0.8784,0.87885,0.87805,0.8788,6611799999.0
2009-08-27 08:30:00,0.87895,0.8791,0.87855,0.87895,7211599997.0
2009-08-27 08:45:00,0.87895,0.87985,0.87885,0.8797,7949700008.0
2009-08-27 09:00:00,0.8797,0.8803,0.87925,0.87965,12473999969.0
2009-08-27 09:15:00,0.87965,0.87975,0.87905,0.87905,7042699994.0
2009-08-27 09:30:00,0.87905,0.8794,0.87895,0.87915,7727900001.0
2009-08-27 09:45:00,0.87915,0.87955,0.8784,0.87865,8343999994.0
2009-08-27 10:00:00,0.87865,0.87895,0.87835,0.87865,7535199988.0
2009-08-27 10:15:00,0.87865,0.879,0.87815,0.87835,6974299996.0
2009-08-27 10:30:00,0.87835,0.8796,0.8781,0.8792,7696899983.0
2009-08-27 10:45:00,0.8792,0.87975,0.879,0.87915,7120099979.0
2009-08-27 11:00:00,0.87915,0.87945,0.8787,0.87875,6797299996.0
2009-08-27 11:15:00,0.87875,0.8801,0.87875,0.87965,9125200004.0
2009-08-27 11:30:00,0.87965,0.88005,0.87935,0.8798,8976199985.0
2009-08-27 11:45:00,0.8798,0.88165,0.8798,0.88125,8401299998.0
2009-08-27 12:00:00,0.8813,0.8814,0.8805,0.8806,7401299993.0
2009-08-27 12:15:00,0.8806,0.88115,0.8806,0.881,6809299998.0
2009-08-27 12:30:00,0.881,0.88165,0.88085,0.88135,6251499993.0
2009-08-27 12:45:00,0.88135,0.88135,0.8808,0.8811,3976099994.0
2009-08-27 13:00:00,0.88115,0.8812,0.8807,0.88095,4972400001.0
2009-08-27 13:15:00,0.88095,0.8819,0.88095,0.88115,6190299999.0
2009-08-27 13:30:00,0.88115,0.8812,0.88065,0.8807,7168699986.0
2009-08-27 13:45:00,0.8807,0.88145,0.88065,0.8809,6421599993.0
2009-08-27 14:00:00,0.8809,0.881,0.88025,0.88045,8882400002.0
2009-08-27 14:15:00,0.88045,0.88055,0.87995,0.8802,7647000008.0
2009-08-27 14:30:00,0.8802,0.8804,0.87985,0.88,10890399983.0
2009-08-27 14:45:00,0.87995,0.88015,0.87965,0.8799,8415499996.0
2009-08-27 15:00:00,0.8799,0.88045,0.87985,0.88,7539599997.0
2009-08-27 15:15:00,0.8799,0.88045,0.87965,0.8803,6190200006.0
2009-08-27 15:30:00,0.8803,0.8809,0.88025,0.88065,12561299973.0
2009-08-27 15:45:00,0.88065,0.8809,0.8803,0.8803,10035999973.0
2009-08-27 16:00:00,0.8803,0.88065,0.87945,0.87985,10774899986.0
2009-08-27 16:15:00,0.8799,0.87995,0.8793,0.8797,13163399959.0
2009-08-27 16:30:00,0.8797,0.88005,0.8793,0.87985,11989799999.0
2009-08-27 16:45:00,0.87985,0.8801,0.8796,0.87965,12090899969.0
2009-08-27 17:00:00,0.8797,0.88075,0.8795,0.8806,13933979996.0
2009-08-27 17:15:00,0.88055,0.88065,0.87995,0.88015,16118199936.0
2009-08-27 17:30:00,0.88015,0.8805,0.87945,0.87955,9724699986.0
2009-08-27 17:45:00,0.87955,0.88055,0.87945,0.8804,9558999985.0
2009-08-27 18:00:00,0.8804,0.88055,0.8795,0.87985,8067999997.0
2009-08-27 18:15:00,0.87985,0.88005,0.8794,0.87985,4852600007.0
2009-08-27 18:30:00,0.8798,0.88035,0.8795,0.88,6973319992.0
2009-08-27 18:45:00,0.88,0.88025,0.8798,0.88025,4032500016.0
2009-08-27 19:00:00,0.88025,0.88095,0.88015,0.8809,5250399993.0
2009-08-27 19:15:00,0.88095,0.8812,0.8807,0.8808,4540399999.0
2009-08-27 19:30:00,0.88075,0.8808,0.8802,0.88035,5069899997.0
2009-08-27 19:45:00,0.88035,0.88095,0.8802,0.8806,5973499993.0
2009-08-27 20:00:00,0.8806,0.8817,0.88045,0.8817,7523199999.0
2009-08-27 20:15:00,0.8817,0.88375,0.88165,0.8837,8919699993.0
2009-08-27 20:30:00,0.8837,0.88385,0.8827,0.8828,10986700009.0
2009-08-27 20:45:00,0.8828,0.88315,0.8823,0.88235,10459299998.0
2009-08-27 21:00:00,0.8824,0.8825,0.88195,0.882,7810000002.0
2009-08-27 21:15:00,0.88195,0.8822,0.8816,0.88205,6900800009.0
2009-08-27 21:30:00,0.88205,0.88215,0.88165,0.88195,4184000003.0
2009-08-27 21:45:00,0.882,0.8821,0.8818,0.88195,4854100008.0
2009-08-27 22:00:00,0.88195,0.88235,0.88185,0.8822,2881299999.0
2009-08-27 22:15:00,0.8822,0.8822,0.88175,0.88175,1269699998.0
2009-08-27 22:30:00,0.88175,0.88195,0.8816,0.8819,1193299999.0
2009-08-27 22:45:00,0.88195,0.882,0.8807,0.8808,1982200000.0
2009-08-27 23:00:00,0.88045,0.8819,0.88045,0.8818,499700000.0
2009-08-27 23:15:00,0.88185,0.8821,0.88138,0.88165,1537099998.0
2009-08-27 23:30:00,0.88165,0.88175,0.88115,0.88155,1140300000.0
2009-08-27 23:45:00,0.88155,0.8819,0.8814,0.88175,1272799999.0
2009-08-28 00:00:00,0.88175,0.88195,0.88165,0.8819,1543720000.0
2009-08-28 00:15:00,0.8818,0.88195,0.88165,0.88185,1474120001.0
2009-08-28 00:30:00,0.88185,0.88185,0.88151,0.88175,1716500000.0
2009-08-28 00:45:00,0.88175,0.8822,0.8815,0.8822,1651680000.0
2009-08-28 01:00:00,0.8822,0.8822,0.88145,0.8818,2900400000.0
2009-08-28 01:15:00,0.8818,0.882,0.88165,0.88185,2376300000.0
2009-08-28 01:30:00,0.88185,0.88225,0.88185,0.8821,3638700009.0
2009-08-28 01:45:00,0.8821,0.88215,0.88185,0.8821,3111300001.0
2009-08-28 02:00:00,0.8821,0.8822,0.8817,0.88185,2631900001.0
2009-08-28 02:15:00,0.8819,0.88235,0.88175,0.8819,3591500000.0
2009-08-28 02:30:00,0.8819,0.88205,0.88155,0.8818,3015800003.0
2009-08-28 02:45:00,0.88185,0.8821,0.88165,0.8817,3121600000.0
2009-08-28 03:00:00,0.8817,0.8819,0.8817,0.8818,2297100000.0
2009-08-28 03:15:00,0.8818,0.8819,0.88155,0.8817,1426300000.0
2009-08-28 03:30:00,0.88165,0.88205,0.8816,0.88195,2647899999.0
2009-08-28 03:45:00,0.88195,0.8822,0.8816,0.8822,3943499998.0
2009-08-28 04:00:00,0.8822,0.88255,0.8821,0.8823,3223500001.0
2009-08-28 04:15:00,0.8823,0.88245,0.88195,0.8822,3845999996.0
2009-08-28 04:30:00,0.88225,0.88225,0.88195,0.88215,3142999999.0
2009-08-28 04:45:00,0.88215,0.88275,0.882,0.8826,4795200001.0
2009-08-28 05:00:00,0.8826,0.883,0.8825,0.8828,3233600003.0
2009-08-28 05:15:00,0.8828,0.8828,0.88245,0.88255,3352900002.0
2009-08-28 05:30:00,0.88255,0.88275,0.88235,0.8826,3272700001.0
2009-08-28 05:45:00,0.8826,0.8826,0.88225,0.88245,3478199999.0
2009-08-28 06:00:00,0.88245,0.88245,0.88215,0.88215,4102199998.0
2009-08-28 06:15:00,0.88215,0.8825,0.88215,0.88235,4940999997.0
2009-08-28 06:30:00,0.8823,0.8825,0.8822,0.88225,4099400004.0
2009-08-28 06:45:00,0.8823,0.8823,0.882,0.882,2409200000.0
2009-08-28 07:00:00,0.882,0.8822,0.88195,0.88215,3724600002.0
2009-08-28 07:15:00,0.88215,0.8827,0.8821,0.8827,6894300002.0
2009-08-28 07:30:00,0.8826,0.8827,0.88235,0.88255,5219399997.0
2009-08-28 07:45:00,0.88255,0.8826,0.88135,0.88175,4893999999.0
2009-08-28 08:00:00,0.88175,0.88205,0.8815,0.8818,3975800000.0
2009-08-28 08:15:00,0.8818,0.88185,0.88105,0.88155,5460200001.0
2009-08-28 08:30:00,0.8816,0.8817,0.88045,0.8807,7241099988.0
2009-08-28 08:45:00,0.8807,0.88075,0.87975,0.88,8084200001.0
2009-08-28 09:00:00,0.88,0.88075,0.87985,0.8807,8140199985.0
2009-08-28 09:15:00,0.8807,0.8809,0.8801,0.88035,7358899992.0
2009-08-28 09:30:00,0.8803,0.88065,0.87975,0.87995,8113299999.0
2009-08-28 09:45:00,0.87995,0.88035,0.8798,0.88,7365699999.0
2009-08-28 10:00:00,0.88,0.8805,0.87935,0.8795,9643699974.0
2009-08-28 10:15:00,0.87945,0.87965,0.87855,0.87915,9869600006.0
2009-08-28 10:30:00,0.8792,0.8799,0.8785,0.87935,8782300006.0
2009-08-28 10:45:00,0.87935,0.8797,0.87875,0.8793,7921499998.0
2009-08-28 11:00:00,0.8793,0.8798,0.87915,0.8796,7871199995.0
2009-08-28 11:15:00,0.8796,0.8797,0.8789,0.87935,7369699997.0
2009-08-28 11:30:00,0.8794,0.87985,0.87925,0.87935,7463899992.0
2009-08-28 11:45:00,0.87935,0.8802,0.87935,0.87965,7759600008.0
2009-08-28 12:00:00,0.8796,0.8799,0.8796,0.87975,5675500002.0
2009-08-28 12:15:00,0.8798,0.87985,0.8789,0.8793,8743000004.0
2009-08-28 12:30:00,0.8793,0.87995,0.87915,0.8793,5835500011.0
2009-08-28 12:45:00,0.8793,0.87955,0.87885,0.87915,5884399996.0
2009-08-28 13:00:00,0.87915,0.8795,0.87875,0.87895,5823099989.0
2009-08-28 13:15:00,0.87895,0.879,0.8774,0.87775,8358900011.0
2009-08-28 13:30:00,0.8778,0.87825,0.8775,0.878,7278800001.0
2009-08-28 13:45:00,0.878,0.87875,0.87795,0.8787,4600600006.0
2009-08-28 14:00:00,0.8787,0.8788,0.87835,0.8784,4644200002.0
2009-08-28 14:15:00,0.8783,0.87855,0.87805,0.87835,6054300005.0
2009-08-28 14:30:00,0.8784,0.87875,0.87815,0.8786,10657899998.0
2009-08-28 14:45:00,0.87855,0.8786,0.87815,0.87855,6853700001.0
2009-08-28 15:00:00,0.87855,0.8787,0.8777,0.8785,9206599998.0
2009-08-28 15:15:00,0.87855,0.87875,0.87815,0.8784,8040599989.0
2009-08-28 15:30:00,0.8785,0.8795,0.87835,0.87925,12667500010.0
2009-08-28 15:45:00,0.87925,0.88075,0.8791,0.8807,13212100007.0
2009-08-28 16:00:00,0.8807,0.8808,0.87995,0.8807,16955900016.0
2009-08-28 16:15:00,0.8807,0.88235,0.8807,0.8819,15069800007.0
2009-08-28 16:30:00,0.8819,0.8821,0.88125,0.88155,10403700013.0
2009-08-28 16:45:00,0.88155,0.8816,0.88075,0.8812,12219299998.0
2009-08-28 17:00:00,0.8812,0.8813,0.881,0.8811,10586600004.0
2009-08-28 17:15:00,0.8811,0.88135,0.8805,0.88055,10252799992.0
2009-08-28 17:30:00,0.88055,0.88055,0.8796,0.87975,10914299979.0
2009-08-28 17:45:00,0.87975,0.87985,0.87895,0.8791,9220999986.0
2009-08-28 18:00:00,0.8791,0.87915,0.8783,0.87855,9977100002.0
2009-08-28 18:15:00,0.87855,0.87905,0.8782,0.8788,10102099987.0
2009-08-28 18:30:00,0.87875,0.87915,0.8787,0.8789,5921500001.0
2009-08-28 18:45:00,0.8789,0.8794,0.8788,0.87925,5863999953.0
2009-08-28 19:00:00,0.87925,0.8799,0.87925,0.8798,4005899973.0
2009-08-28 19:15:00,0.8798,0.8799,0.87955,0.8796,2944599977.0
2009-08-28 19:30:00,0.8796,0.8799,0.87955,0.8799,2650499994.0
2009-08-28 19:45:00,0.8799,0.88085,0.87985,0.88055,4497899987.0
2009-08-28 20:00:00,0.88055,0.8807,0.87985,0.8799,5132599995.0
2009-08-28 20:15:00,0.87985,0.8799,0.8785,0.8787,5715699995.0
2009-08-28 20:30:00,0.8787,0.8787,0.878,0.87805,7144999993.0
2009-08-28 20:45:00,0.87805,0.8783,0.87795,0.87825,5018699995.0
2009-08-28 21:00:00,0.87825,0.87845,0.878,0.8782,3339099999.0
2009-08-28 21:15:00,0.8782,0.8782,0.87775,0.87785,3382000000.0
2009-08-28 21:30:00,0.87785,0.87805,0.87765,0.87785,2544800000.0
2009-08-28 21:45:00,0.87785,0.8788,0.8778,0.87855,1516800000.0
2009-08-28 22:00:00,0.87855,0.87885,0.8783,0.8785,947000000.0
2009-08-28 22:15:00,0.8784,0.87875,0.8784,0.87875,1832400000.0
2009-08-28 22:30:00,0.87875,0.879,0.87865,0.87885,1081100000.0
2009-08-28 22:45:00,0.8789,0.8792,0.87885,0.879,802600000.0
2009-08-30 23:00:00,0.8789,0.87955,0.87875,0.87895,1781700000.0
2009-08-30 23:15:00,0.879,0.87965,0.8779,0.87955,1183200000.0
2009-08-30 23:30:00,0.8795,0.87965,0.87928,0.8794,2365300002.0
2009-08-30 23:45:00,0.87945,0.8795,0.87904,0.87928,1350800000.0
2009-08-31 00:00:00,0.8794,0.8797,0.8792,0.8795,259600000.0
2009-08-31 00:15:00,0.87945,0.8798,0.87935,0.87955,1088100000.0
2009-08-31 00:30:00,0.87955,0.8802,0.8795,0.8802,970000000.0
2009-08-31 00:45:00,0.8802,0.88025,0.87925,0.87955,1209800000.0
2009-08-31 01:00:00,0.87955,0.88015,0.87945,0.8798,1712400001.0
2009-08-31 01:15:00,0.8798,0.87985,0.8789,0.87925,2779299998.0
2009-08-31 01:30:00,0.87925,0.87995,0.8792,0.8798,2760300004.0
2009-08-31 01:45:00,0.87975,0.87975,0.879,0.87915,2029100001.0
2009-08-31 02:00:00,0.87915,0.8792,0.87815,0.87825,4121400000.0
2009-08-31 02:15:00,0.8783,0.8784,0.87795,0.87815,2525000000.0
2009-08-31 02:30:00,0.87815,0.8787,0.87795,0.87805,4788300000.0
2009-08-31 02:45:00,0.87805,0.87835,0.87785,0.87795,5651000000.0
2009-08-31 03:00:00,0.87795,0.87825,0.8776,0.8782,5220200000.0
2009-08-31 03:15:00,0.8782,0.87865,0.87785,0.87845,5330700000.0
2009-08-31 03:30:00,0.87845,0.8802,0.87835,0.87995,6666900001.0
2009-08-31 03:45:00,0.87995,0.88085,0.8798,0.88005,5004399997.0
2009-08-31 04:00:00,0.88005,0.88055,0.87995,0.8803,4460700005.0
2009-08-31 04:15:00,0.8803,0.88045,0.87985,0.88,1908500003.0
2009-08-31 04:30:00,0.88,0.88045,0.8799,0.88025,3904400007.0
2009-08-31 04:45:00,0.88025,0.8803,0.8798,0.8799,4169699997.0
2009-08-31 05:00:00,0.8799,0.8801,0.87975,0.87985,3482500002.0
2009-08-31 05:15:00,0.87985,0.88,0.87965,0.87995,3240500002.0
2009-08-31 05:30:00,0.87995,0.8802,0.87965,0.8798,3860000001.0
2009-08-31 05:45:00,0.8798,0.88005,0.8796,0.8796,6084399992.0
2009-08-31 06:00:00,0.8796,0.87985,0.87945,0.87975,4371699998.0
2009-08-31 06:15:00,0.87975,0.87985,0.8794,0.8796,3849500003.0
2009-08-31 06:30:00,0.8796,0.87975,0.87925,0.8794,4327099999.0
2009-08-31 06:45:00,0.87935,0.87955,0.87905,0.8792,2688900002.0
2009-08-31 07:00:00,0.87925,0.8794,0.8789,0.87905,3366099999.0
2009-08-31 07:15:00,0.87905,0.87945,0.879,0.87935,4340700001.0
2009-08-31 07:30:00,0.87935,0.8795,0.8789,0.879,3944499999.0
2009-08-31 07:45:00,0.879,0.8796,0.8789,0.8795,4421299999.0
2009-08-31 08:00:00,0.8795,0.88045,0.87925,0.8797,5572900007.0
2009-08-31 08:15:00,0.8797,0.88,0.87905,0.87975,7683000001.0
2009-08-31 08:30:00,0.87975,0.8812,0.87975,0.8809,6357600006.0
2009-08-31 08:45:00,0.8809,0.88105,0.88055,0.8806,4072000002.0
2009-08-31 09:00:00,0.8806,0.88065,0.87975,0.88055,9401200024.0
2009-08-31 09:15:00,0.88055,0.8817,0.88045,0.88155,10670100009.0
2009-08-31 09:30:00,0.88165,0.8817,0.8804,0.88075,8039000011.0
2009-08-31 09:45:00,0.88075,0.88085,0.8806,0.8808,3679300004.0
2009-08-31 10:00:00,0.8808,0.88115,0.88075,0.8808,5128099995.0
2009-08-31 10:15:00,0.8808,0.88105,0.88045,0.881,7633100009.0
2009-08-31 10:30:00,0.881,0.88155,0.88085,0.88135,2880399997.0
2009-08-31 10:45:00,0.8814,0.8814,0.88055,0.88055,6340499994.0
2009-08-31 11:00:00,0.88055,0.88115,0.88055,0.8809,7186199998.0
2009-08-31 11:15:00,0.8809,0.8818,0.8809,0.88165,6575800002.0
2009-08-31 11:30:00,0.88165,0.8823,0.88155,0.88195,3879700007.0
2009-08-31 11:45:00,0.88195,0.8824,0.8815,0.882,3976100001.0
2009-08-31 12:00:00,0.882,0.8823,0.8818,0.8823,3237699991.0
2009-08-31 12:15:00,0.8823,0.88255,0.8822,0.88245,1831200000.0
2009-08-31 12:30:00,0.8825,0.8825,0.88185,0.88195,2929900001.0
2009-08-31 12:45:00,0.88195,0.88195,0.88095,0.881,4667299992.0
2009-08-31 13:00:00,0.88095,0.8816,0.88085,0.88135,4570199997.0
2009-08-31 13:15:00,0.88135,0.88155,0.8799,0.88035,5189000006.0
2009-08-31 13:30:00,0.8804,0.88105,0.8803,0.88045,6334199997.0
2009-08-31 13:45:00,0.88045,0.88075,0.88005,0.8805,4018999995.0
2009-08-31 14:00:00,0.8805,0.8814,0.8805,0.8812,9030900004.0
2009-08-31 14:15:00,0.88125,0.8817,0.88035,0.88035,9614599993.0
2009-08-31 14:30:00,0.8804,0.8809,0.88035,0.8807,7782800010.0
2009-08-31 14:45:00,0.8807,0.8808,0.87995,0.88045,6728700016.0
2009-08-31 15:00:00,0.88045,0.88065,0.88025,0.88055,7037800010.0
2009-08-31 15:15:00,0.8806,0.88065,0.8802,0.8804,5902900001.0
2009-08-31 15:30:00,0.88035,0.8806,0.88005,0.8804,9706399997.0
2009-08-31 15:45:00,0.8804,0.88055,0.87995,0.88035,9544299997.0
2009-08-31 16:00:00,0.88035,0.88075,0.87985,0.8806,10566700004.0
2009-08-31 16:15:00,0.8806,0.8819,0.8804,0.88165,16031900015.0
2009-08-31 16:30:00,0.8817,0.88225,0.8814,0.8818,13643999979.0
2009-08-31 16:45:00,0.8818,0.8819,0.88045,0.88045,10074819999.0
2009-08-31 17:00:00,0.88045,0.8807,0.87995,0.8807,8943700004.0
2009-08-31 17:15:00,0.8807,0.8808,0.88045,0.88055,5353900003.0
2009-08-31 17:30:00,0.88055,0.881,0.88055,0.8809,5033700012.0
2009-08-31 17:45:00,0.88085,0.8811,0.8798,0.87985,7419299997.0
2009-08-31 18:00:00,0.8799,0.8804,0.87935,0.87965,11677600001.0
2009-08-31 18:15:00,0.8797,0.88005,0.87945,0.8798,7014500005.0
2009-08-31 18:30:00,0.8798,0.88005,0.8795,0.8799,5099000005.0
2009-08-31 18:45:00,0.88005,0.88075,0.8799,0.88075,6339499996.0
2009-08-31 19:00:00,0.8807,0.8807,0.8799,0.8803,5959699998.0
2009-08-31 19:15:00,0.8803,0.88045,0.88,0.8801,8206800010.0
2009-08-31 19:30:00,0.88015,0.88035,0.88,0.88,8532200021.0
2009-08-31 19:45:00,0.88,0.8804,0.87995,0.8803,5685299989.0
2009-08-31 20:00:00,0.8803,0.88045,0.88015,0.8802,3864999995.0
2009-08-31 20:15:00,0.8802,0.8802,0.87985,0.88005,4774600002.0
2009-08-31 20:30:00,0.88005,0.8804,0.88,0.8803,4282800005.0
2009-08-31 20:45:00,0.8803,0.88115,0.8801,0.88115,8145500026.0
2009-08-31 21:00:00,0.88115,0.8813,0.8803,0.88045,2734599992.0
2009-08-31 21:15:00,0.8804,0.88065,0.88035,0.88045,4768799997.0
2009-08-31 21:30:00,0.88045,0.8806,0.88035,0.8804,2859700005.0
2009-08-31 21:45:00,0.8804,0.88055,0.88005,0.88055,5391199998.0
2009-08-31 22:00:00,0.88055,0.88065,0.8803,0.8804,2791399998.0
2009-08-31 22:15:00,0.88035,0.88045,0.88015,0.88035,812300000.0
2009-08-31 22:30:00,0.88045,0.88065,0.8802,0.88025,732499996.0
2009-08-31 22:45:00,0.88025,0.88045,0.87965,0.87995,2232870000.0
2009-08-31 23:00:00,0.87995,0.8804,0.8794,0.88015,346500000.0
2009-08-31 23:15:00,0.8802,0.88025,0.87986,0.8799,687400000.0
2009-08-31 23:30:00,0.8799,0.8803,0.8796,0.88025,1961840000.0
2009-08-31 23:45:00,0.88025,0.8804,0.87995,0.87995,1170700000.0
2009-09-01 00:00:00,0.87995,0.8804,0.87985,0.88015,2034900000.0
2009-09-01 00:15:00,0.88015,0.88045,0.8798,0.8803,1584200000.0
2009-09-01 00:30:00,0.88035,0.8804,0.88005,0.88035,1470900000.0
2009-09-01 00:45:00,0.8804,0.88055,0.88009,0.88035,3517740003.0
2009-09-01 01:00:00,0.88035,0.8804,0.88005,0.8802,1107800000.0
2009-09-01 01:15:00,0.88015,0.88035,0.88,0.8801,959600001.0
2009-09-01 01:30:00,0.8801,0.88045,0.88005,0.8802,3328400011.0
2009-09-01 01:45:00,0.8802,0.88045,0.88015,0.88015,3229499986.0
2009-09-01 02:00:00,0.88015,0.8804,0.87975,0.8801,2741620000.0
2009-09-01 02:15:00,0.8801,0.8803,0.88,0.8801,3396000000.0
2009-09-01 02:30:00,0.8801,0.8803,0.8801,0.88025,3329700000.0
2009-09-01 02:45:00,0.88025,0.88105,0.8802,0.8809,4124990002.0
2009-09-01 03:00:00,0.8809,0.88115,0.88055,0.88075,2239200000.0
2009-09-01 03:15:00,0.88075,0.88095,0.88065,0.88085,2346900000.0
2009-09-01 03:30:00,0.88085,0.88105,0.8803,0.8809,4006199998.0
2009-09-01 03:45:00,0.8809,0.8809,0.8804,0.8807,3483999997.0
2009-09-01 04:00:00,0.8807,0.8807,0.8803,0.88045,2645400001.0
2009-09-01 04:15:00,0.88045,0.88105,0.88045,0.8809,2931700002.0
2009-09-01 04:30:00,0.8809,0.8812,0.88075,0.88075,1750000001.0
2009-09-01 04:45:00,0.88075,0.88075,0.88055,0.8807,1209900000.0
2009-09-01 05:00:00,0.8807,0.88085,0.88045,0.88055,2893100000.0
2009-09-01 05:15:00,0.88055,0.8806,0.8802,0.88045,2021999995.0
2009-09-01 05:30:00,0.88045,0.8808,0.8803,0.88065,6289100012.0
2009-09-01 05:45:00,0.88065,0.88085,0.8805,0.8807,5225200003.0
2009-09-01 06:00:00,0.8807,0.88085,0.88015,0.88045,5329500001.0
2009-09-01 06:15:00,0.8805,0.88075,0.8804,0.8806,4746899998.0
2009-09-01 06:30:00,0.8806,0.8808,0.88035,0.88065,7043900001.0
2009-09-01 06:45:00,0.88055,0.88075,0.8801,0.88045,4737099999.0
2009-09-01 07:00:00,0.8804,0.88055,0.88015,0.8805,4383799996.0
2009-09-01 07:15:00,0.8805,0.8808,0.8801,0.8808,4239000000.0
2009-09-01 07:30:00,0.8808,0.8808,0.8802,0.8803,3252999996.0
2009-09-01 07:45:00,0.8803,0.8804,0.87995,0.88,4692999994.0
2009-09-01 08:00:00,0.88,0.88075,0.8796,0.87965,5770599999.0
2009-09-01 08:15:00,0.87965,0.8799,0.87855,0.8791,5799000001.0
2009-09-01 08:30:00,0.8791,0.87995,0.8791,0.87995,5172200003.0
2009-09-01 08:45:00,0.87995,0.88005,0.87865,0.8792,9455500003.0
2009-09-01 09:00:00,0.8792,0.8794,0.8776,0.8779,10392299998.0
2009-09-01 09:15:00,0.8779,0.8782,0.8774,0.87775,9537100019.0
2009-09-01 09:30:00,0.87775,0.87795,0.87705,0.8772,8937600008.0
2009-09-01 09:45:00,0.87715,0.87825,0.87705,0.878,10046400001.0
2009-09-01 10:00:00,0.87805,0.8786,0.87765,0.8784,9525899974.0
2009-09-01 10:15:00,0.8784,0.8806,0.8778,0.8803,9546699986.0
2009-09-01 10:30:00,0.8803,0.882,0.8803,0.8815,12387400012.0
2009-09-01 10:45:00,0.8815,0.88285,0.88145,0.8824,10394400002.0
2009-09-01 11:00:00,0.8824,0.88325,0.88225,0.88315,10877600001.0
2009-09-01 11:15:00,0.88315,0.88325,0.88225,0.88315,9182800015.0
2009-09-01 11:30:00,0.88315,0.88345,0.88225,0.8823,6931499996.0
2009-09-01 11:45:00,0.8823,0.8829,0.88215,0.88275,4838399999.0
2009-09-01 12:00:00,0.88275,0.8828,0.88165,0.88175,8485800000.0
2009-09-01 12:15:00,0.88175,0.88185,0.8815,0.88155,6118999993.0
2009-09-01 12:30:00,0.88155,0.88175,0.88115,0.88165,6254399992.0
2009-09-01 12:45:00,0.88165,0.88195,0.8814,0.8816,5996600002.0
2009-09-01 13:00:00,0.88155,0.8817,0.8811,0.88145,9343100000.0
2009-09-01 13:15:00,0.88145,0.8815,0.8808,0.88105,9014299974.0
2009-09-01 13:30:00,0.88105,0.8819,0.88095,0.88175,5548999993.0
2009-09-01 13:45:00,0.88175,0.88175,0.88135,0.8817,7147799995.0
2009-09-01 14:00:00,0.8817,0.8817,0.881,0.88145,7889399979.0
2009-09-01 14:15:00,0.88145,0.882,0.88135,0.88185,11967399992.0
2009-09-01 14:30:00,0.88185,0.88195,0.8814,0.8817,9020199988.0
2009-09-01 14:45:00,0.88175,0.88235,0.88165,0.88225,8569699992.0
2009-09-01 15:00:00,0.88225,0.88325,0.8822,0.8827,12520299978.0
2009-09-01 15:15:00,0.88265,0.883,0.8823,0.88265,10854500006.0
2009-09-01 15:30:00,0.88265,0.8829,0.8822,0.8823,11058000004.0
2009-09-01 15:45:00,0.8823,0.88235,0.8817,0.88225,13300699997.0
2009-09-01 16:00:00,0.88215,0.8823,0.8811,0.882,13443900011.0
2009-09-01 16:15:00,0.882,0.8823,0.8817,0.8819,14225699996.0
2009-09-01 16:30:00,0.8819,0.8822,0.8817,0.88215,9258000001.0
2009-09-01 16:45:00,0.88215,0.8826,0.8814,0.88145,9515899996.0
2009-09-01 17:00:00,0.88145,0.88195,0.8812,0.88155,11602000008.0
2009-09-01 17:15:00,0.88155,0.88215,0.8807,0.8813,15659000023.0
2009-09-01 17:30:00,0.88135,0.8814,0.8805,0.8809,14776199998.0
2009-09-01 17:45:00,0.8809,0.88115,0.8802,0.8805,10734200012.0
2009-09-01 18:00:00,0.8805,0.88075,0.8801,0.88065,8802899993.0
2009-09-01 18:15:00,0.88065,0.88105,0.8801,0.88015,9319200015.0
2009-09-01 18:30:00,0.88015,0.88055,0.87965,0.87975,7584200000.0
2009-09-01 18:45:00,0.8798,0.8803,0.87965,0.88025,10420200011.0
2009-09-01 19:00:00,0.8803,0.8807,0.88015,0.8806,6949600000.0
2009-09-01 19:15:00,0.8806,0.8807,0.87925,0.88005,10395199999.0
2009-09-01 19:30:00,0.88005,0.88045,0.8798,0.8804,7979699990.0
2009-09-01 19:45:00,0.8804,0.88045,0.8799,0.8802,5866100006.0
2009-09-01 20:00:00,0.8802,0.8803,0.87965,0.87985,4351299998.0
2009-09-01 20:15:00,0.87985,0.8799,0.8788,0.8789,7359200001.0
2009-09-01 20:30:00,0.8789,0.8793,0.8789,0.87915,5356199999.0
2009-09-01 20:45:00,0.87915,0.8795,0.87905,0.87935,6624699996.0
2009-09-01 21:00:00,0.87935,0.87945,0.879,0.8793,6349400000.0
2009-09-01 21:15:00,0.8793,0.88005,0.87895,0.87975,6952500003.0
2009-09-01 21:30:00,0.87975,0.8799,0.87945,0.8795,2943399999.0
2009-09-01 21:45:00,0.8795,0.87975,0.87945,0.87955,5202500002.0
2009-09-01 22:00:00,0.8796,0.87985,0.87935,0.87975,2358600000.0
2009-09-01 22:15:00,0.8797,0.88005,0.87965,0.8799,1974399999.0
2009-09-01 22:30:00,0.88,0.88015,0.8796,0.87995,1571900000.0
2009-09-01 22:45:00,0.87995,0.88015,0.8799,0.8801,1738100000.0
2009-09-01 23:00:00,0.87995,0.8801,0.8794,0.87965,355900000.0
2009-09-01 23:15:00,0.8796,0.87975,0.8795,0.87965,578300000.0
2009-09-01 23:30:00,0.87965,0.8801,0.87965,0.8799,719900000.0
2009-09-01 23:45:00,0.8799,0.88015,0.8795,0.8801,1009500000.0
2009-09-02 00:00:00,0.8801,0.8801,0.87975,0.87995,804900000.0
2009-09-02 00:15:00,0.87995,0.87995,0.87945,0.87965,760300000.0
2009-09-02 00:30:00,0.87965,0.8798,0.87945,0.87975,1355000000.0
2009-09-02 00:45:00,0.87975,0.8802,0.87975,0.8798,1379000000.0
2009-09-02 01:00:00,0.8798,0.8803,0.8798,0.8802,1557600000.0
2009-09-02 01:15:00,0.8802,0.8806,0.87985,0.8805,3818600000.0
2009-09-02 01:30:00,0.88045,0.88125,0.8802,0.8811,3192900001.0
2009-09-02 01:45:00,0.8811,0.8813,0.8809,0.88095,2449700000.0
2009-09-02 02:00:00,0.88095,0.8812,0.8806,0.8807,4810000000.0
2009-09-02 02:15:00,0.88075,0.88095,0.8803,0.8804,3191500000.0
2009-09-02 02:30:00,0.8804,0.8805,0.88005,0.88015,3646700000.0
2009-09-02 02:45:00,0.8801,0.8803,0.8799,0.88,5155800000.0
2009-09-02 03:00:00,0.88,0.8802,0.87995,0.8801,4070400000.0
2009-09-02 03:15:00,0.88015,0.8802,0.87995,0.8801,3283100004.0
2009-09-02 03:30:00,0.8801,0.8801,0.87935,0.8798,7495709996.0
2009-09-02 03:45:00,0.8798,0.87995,0.8796,0.8798,3129500000.0
2009-09-02 04:00:00,0.8798,0.87985,0.8795,0.87965,3440400000.0
2009-09-02 04:15:00,0.87965,0.87975,0.8793,0.8795,4118700000.0
2009-09-02 04:30:00,0.8795,0.87975,0.8794,0.87965,3768399999.0
2009-09-02 04:45:00,0.87965,0.8799,0.8794,0.8795,4455000000.0
2009-09-02 05:00:00,0.8795,0.87995,0.87945,0.8797,4761600000.0
2009-09-02 05:15:00,0.87975,0.88005,0.8796,0.8797,3657900000.0
2009-09-02 05:30:00,0.8797,0.8797,0.879,0.8793,2508600000.0
2009-09-02 05:45:00,0.8793,0.87965,0.87925,0.87935,3292400000.0
2009-09-02 06:00:00,0.87935,0.87965,0.87925,0.87935,3176500000.0
2009-09-02 06:15:00,0.87935,0.8795,0.8789,0.8789,3291600004.0
2009-09-02 06:30:00,0.8789,0.8795,0.87875,0.8788,3332099998.0
2009-09-02 06:45:00,0.8789,0.87905,0.87875,0.879,2829000004.0
2009-09-02 07:00:00,0.879,0.8797,0.87885,0.8796,2338200001.0
2009-09-02 07:15:00,0.8796,0.8801,0.8794,0.8797,3937100000.0
2009-09-02 07:30:00,0.8797,0.88,0.8795,0.8799,4678599999.0
2009-09-02 07:45:00,0.8799,0.8804,0.8798,0.88,4204799999.0
2009-09-02 08:00:00,0.88,0.88015,0.87855,0.87885,4628699998.0
2009-09-02 08:15:00,0.87885,0.8795,0.8785,0.87925,6780399997.0
2009-09-02 08:30:00,0.87925,0.88025,0.87915,0.88025,7869500001.0
2009-09-02 08:45:00,0.88025,0.88035,0.87985,0.8803,10501700014.0
2009-09-02 09:00:00,0.8803,0.8811,0.8798,0.88085,9356599987.0
2009-09-02 09:15:00,0.88085,0.88115,0.88065,0.881,11396300002.0
2009-09-02 09:30:00,0.881,0.8816,0.88075,0.88145,11135999995.0
2009-09-02 09:45:00,0.88145,0.882,0.88075,0.8816,12282599991.0
2009-09-02 10:00:00,0.8816,0.8818,0.88085,0.8812,12304799988.0
2009-09-02 10:15:00,0.8812,0.88145,0.8811,0.8813,9733799997.0
2009-09-02 10:30:00,0.8813,0.88135,0.88035,0.88045,8778300000.0
2009-09-02 10:45:00,0.88035,0.88085,0.88015,0.8807,9618300008.0
2009-09-02 11:00:00,0.88075,0.88085,0.88045,0.8806,6437800010.0
2009-09-02 11:15:00,0.8806,0.8807,0.8795,0.87965,9061499995.0
2009-09-02 11:30:00,0.87965,0.88015,0.8792,0.87975,5758600010.0
2009-09-02 11:45:00,0.8798,0.88005,0.87975,0.87985,5369699998.0
2009-09-02 12:00:00,0.87985,0.8799,0.8791,0.8791,7621699989.0
2009-09-02 12:15:00,0.8791,0.8791,0.87725,0.87765,9469400008.0
2009-09-02 12:30:00,0.8776,0.87815,0.8774,0.8778,7860400003.0
2009-09-02 12:45:00,0.8778,0.87815,0.876,0.8765,8172599993.0
2009-09-02 13:00:00,0.8765,0.8775,0.87575,0.8771,11114300007.0
2009-09-02 13:15:00,0.87705,0.87775,0.8768,0.87705,8879899992.0
2009-09-02 13:30:00,0.87705,0.8771,0.87625,0.87645,5665799998.0
2009-09-02 13:45:00,0.87645,0.87675,0.8763,0.87655,5933699997.0
2009-09-02 14:00:00,0.8765,0.87655,0.87485,0.8751,9751200006.0
2009-09-02 14:15:00,0.8751,0.87665,0.87485,0.8762,11377000008.0
2009-09-02 14:30:00,0.87625,0.8766,0.87605,0.87615,12418500003.0
2009-09-02 14:45:00,0.8762,0.87675,0.876,0.8764,11022100001.0
2009-09-02 15:00:00,0.8764,0.87685,0.87605,0.87615,10307699999.0
2009-09-02 15:15:00,0.8761,0.87665,0.87605,0.8764,10551499997.0
2009-09-02 15:30:00,0.8764,0.87655,0.8758,0.8759,11652099991.0
2009-09-02 15:45:00,0.8759,0.87615,0.87505,0.87565,13227199993.0
2009-09-02 16:00:00,0.8755,0.876,0.87515,0.87575,14167200005.0
2009-09-02 16:15:00,0.87575,0.87605,0.87555,0.87565,10202499999.0
2009-09-02 16:30:00,0.87565,0.87595,0.87555,0.8757,11175300005.0
2009-09-02 16:45:00,0.8757,0.8762,0.8752,0.8761,11981800021.0
2009-09-02 17:00:00,0.8761,0.87635,0.87565,0.8763,11944399995.0
2009-09-02 17:15:00,0.8763,0.87655,0.87615,0.8765,7581399992.0
2009-09-02 17:30:00,0.8765,0.8765,0.8762,0.87645,9105800000.0
2009-09-02 17:45:00,0.8764,0.8765,0.8755,0.87565,8007799987.0
2009-09-02 18:00:00,0.87565,0.8765,0.8754,0.87635,8110399997.0
2009-09-02 18:15:00,0.87635,0.87675,0.8763,0.8765,5329699998.0
2009-09-02 18:30:00,0.8765,0.87725,0.87625,0.87725,7716299999.0
2009-09-02 18:45:00,0.87725,0.87755,0.87645,0.87755,9273900010.0
2009-09-02 19:00:00,0.8776,0.87775,0.8773,0.87735,6608100007.0
2009-09-02 19:15:00,0.87735,0.87815,0.87735,0.87805,4286200000.0
2009-09-02 19:30:00,0.87805,0.87815,0.8777,0.8778,5536200004.0
2009-09-02 19:45:00,0.8778,0.8783,0.87775,0.87785,5851200002.0
2009-09-02 20:00:00,0.87785,0.878,0.87755,0.87785,8497400004.0
2009-09-02 20:15:00,0.8778,0.87785,0.8772,0.8774,3860800000.0
2009-09-02 20:30:00,0.8774,0.8774,0.8771,0.8772,6056999990.0
2009-09-02 20:45:00,0.8772,0.8773,0.87665,0.8767,5813199998.0
2009-09-02 21:00:00,0.8767,0.8769,0.87665,0.87685,5250499993.0
2009-09-02 21:15:00,0.87685,0.87735,0.87675,0.8769,5673800007.0
2009-09-02 21:30:00,0.87695,0.87695,0.8767,0.87675,2526300001.0
2009-09-02 21:45:00,0.87675,0.8768,0.8764,0.8767,2838600006.0
2009-09-02 22:00:00,0.8767,0.87695,0.8766,0.8767,6402999984.0
2009-09-02 22:15:00,0.87675,0.87675,0.8765,0.8766,1656800001.0
2009-09-02 22:30:00,0.8766,0.8769,0.87655,0.8766,2261999998.0
2009-09-02 22:45:00,0.8766,0.8768,0.87635,0.87635,1480000000.0
2009-09-02 23:00:00,0.87635,0.87665,0.87605,0.8763,252500000.0
2009-09-02 23:15:00,0.87603,0.87665,0.87603,0.87655,921300000.0
2009-09-02 23:30:00,0.87655,0.877,0.87655,0.8768,958600000.0
2009-09-02 23:45:00,0.8768,0.87738,0.87655,0.87665,1605050000.0
2009-09-03 00:00:00,0.87675,0.8768,0.87651,0.87675,1080600000.0
2009-09-03 00:15:00,0.87675,0.8768,0.87645,0.8766,1969000000.0
2009-09-03 00:30:00,0.8766,0.877,0.8766,0.8767,2925500011.0
2009-09-03 00:45:00,0.8767,0.8774,0.8767,0.8774,3749799998.0
2009-09-03 01:00:00,0.8774,0.8775,0.8766,0.87675,1276700000.0
2009-09-03 01:15:00,0.8767,0.8771,0.8767,0.87695,2675600000.0
2009-09-03 01:30:00,0.87695,0.87725,0.8769,0.87705,1987800000.0
2009-09-03 01:45:00,0.87705,0.87725,0.8765,0.8765,2630399999.0
2009-09-03 02:00:00,0.8765,0.8771,0.8765,0.8771,3091800001.0
2009-09-03 02:15:00,0.8771,0.8778,0.87695,0.8778,4112800006.0
2009-09-03 02:30:00,0.8778,0.87785,0.87695,0.87735,3880200000.0
2009-09-03 02:45:00,0.87735,0.87775,0.87735,0.8776,4107700002.0
2009-09-03 03:00:00,0.8776,0.87765,0.87725,0.87755,2851700004.0
2009-09-03 03:15:00,0.87755,0.8779,0.87745,0.87765,3984800000.0
2009-09-03 03:30:00,0.87765,0.8779,0.8775,0.8779,4607400000.0
2009-09-03 03:45:00,0.8779,0.87795,0.87765,0.87765,3570400000.0
2009-09-03 04:00:00,0.87765,0.8782,0.8776,0.8778,4431700002.0
2009-09-03 04:15:00,0.87785,0.87795,0.8777,0.8778,2354899999.0
2009-09-03 04:30:00,0.8778,0.8779,0.87735,0.87745,2097700000.0
2009-09-03 04:45:00,0.87745,0.8778,0.8772,0.87735,4393200000.0
2009-09-03 05:00:00,0.8773,0.87745,0.87695,0.8771,3254499992.0
2009-09-03 05:15:00,0.8771,0.8772,0.87675,0.87685,4154500005.0
2009-09-03 05:30:00,0.87685,0.8771,0.87685,0.8769,4121699998.0
2009-09-03 05:45:00,0.8769,0.877,0.8767,0.8769,3495200001.0
2009-09-03 06:00:00,0.8769,0.8772,0.8767,0.87705,3442300000.0
2009-09-03 06:15:00,0.87705,0.87755,0.877,0.8775,6660800000.0
2009-09-03 06:30:00,0.8775,0.87775,0.87725,0.8777,8241599994.0
2009-09-03 06:45:00,0.8777,0.87775,0.8774,0.87745,2680700000.0
2009-09-03 07:00:00,0.87745,0.8777,0.8774,0.8776,1940200000.0
2009-09-03 07:15:00,0.8776,0.8777,0.87725,0.8774,1548400000.0
2009-09-03 07:30:00,0.8773,0.8775,0.8768,0.8768,1862400000.0
2009-09-03 07:45:00,0.8768,0.87685,0.87615,0.8762,2942499999.0
2009-09-03 08:00:00,0.87625,0.8764,0.87515,0.8756,9090099999.0
2009-09-03 08:15:00,0.8756,0.876,0.8752,0.87575,9814100010.0
2009-09-03 08:30:00,0.87575,0.87655,0.87575,0.8765,8250800000.0
2009-09-03 08:45:00,0.8765,0.87675,0.87615,0.87635,8798699988.0
2009-09-03 09:00:00,0.8764,0.8765,0.8755,0.87555,9486600003.0
2009-09-03 09:15:00,0.87555,0.8759,0.8754,0.8758,7213499996.0
2009-09-03 09:30:00,0.8758,0.8761,0.87565,0.8761,7892599999.0
2009-09-03 09:45:00,0.8761,0.8763,0.87575,0.8763,9958700003.0
2009-09-03 10:00:00,0.8763,0.87655,0.87605,0.87615,7512599990.0
2009-09-03 10:15:00,0.8761,0.87635,0.875,0.875,6214300008.0
2009-09-03 10:30:00,0.875,0.87565,0.8744,0.8746,8285899990.0
2009-09-03 10:45:00,0.87465,0.87475,0.87355,0.87405,10298299981.0
2009-09-03 11:00:00,0.87405,0.8748,0.8738,0.87435,9620100003.0
2009-09-03 11:15:00,0.8743,0.87445,0.8737,0.87375,8444900000.0
2009-09-03 11:30:00,0.87375,0.8743,0.87365,0.8743,9187800007.0
2009-09-03 11:45:00,0.87425,0.8746,0.87425,0.8744,7163099992.0
2009-09-03 12:00:00,0.8744,0.8747,0.874,0.874,8599299998.0
2009-09-03 12:15:00,0.87405,0.87405,0.87305,0.87335,7979799996.0
2009-09-03 12:30:00,0.8734,0.8734,0.87305,0.8732,7303199998.0
2009-09-03 12:45:00,0.8732,0.87335,0.873,0.873,8483499978.0
2009-09-03 13:00:00,0.873,0.87385,0.87295,0.8736,5996399983.0
2009-09-03 13:15:00,0.8736,0.8742,0.87325,0.87385,11937999989.0
2009-09-03 13:30:00,0.87385,0.87435,0.87345,0.8741,12246619972.0
2009-09-03 13:45:00,0.874,0.8746,0.874,0.87425,7095100011.0
2009-09-03 14:00:00,0.87425,0.8747,0.8741,0.8747,6859000027.0
2009-09-03 14:15:00,0.8747,0.87515,0.87455,0.8746,7146499998.0
2009-09-03 14:30:00,0.87465,0.8753,0.87345,0.8742,15627900018.0
2009-09-03 14:45:00,0.8742,0.8743,0.87315,0.87325,10212400009.0
2009-09-03 15:00:00,0.87325,0.8736,0.8731,0.8733,10307100014.0
2009-09-03 15:15:00,0.8733,0.87375,0.87305,0.8736,9655099994.0
2009-09-03 15:30:00,0.8736,0.87375,0.8733,0.87345,10191500006.0
2009-09-03 15:45:00,0.87335,0.87355,0.87295,0.87295,9642700022.0
2009-09-03 16:00:00,0.87295,0.8731,0.87225,0.8723,15368699989.0
2009-09-03 16:15:00,0.8723,0.8724,0.872,0.87215,14904299991.0
2009-09-03 16:30:00,0.87215,0.8724,0.87185,0.87215,10031699997.0
2009-09-03 16:45:00,0.87215,0.87285,0.8721,0.8727,8028200004.0
2009-09-03 17:00:00,0.8727,0.87315,0.8726,0.873,8791699995.0
2009-09-03 17:15:00,0.873,0.8734,0.87295,0.87325,7883700013.0
2009-09-03 17:30:00,0.87325,0.87355,0.87315,0.8733,7780600001.0
2009-09-03 17:45:00,0.8733,0.87335,0.87295,0.87295,6648299989.0
2009-09-03 18:00:00,0.87295,0.87315,0.87285,0.87295,4573399997.0
2009-09-03 18:15:00,0.873,0.87305,0.8728,0.87305,3938400002.0
2009-09-03 18:30:00,0.87295,0.87305,0.8728,0.8728,2630599998.0
2009-09-03 18:45:00,0.87285,0.8732,0.87275,0.8732,5960000007.0
2009-09-03 19:00:00,0.8732,0.8733,0.873,0.8732,2744000000.0
2009-09-03 19:15:00,0.87325,0.87365,0.873,0.8736,3697399996.0
2009-09-03 19:30:00,0.8736,0.8737,0.87305,0.87315,5371199996.0
2009-09-03 19:45:00,0.87315,0.87335,0.87315,0.8733,5706009994.0
2009-09-03 20:00:00,0.87325,0.87355,0.87305,0.8731,3447200003.0
2009-09-03 20:15:00,0.8731,0.8735,0.87295,0.8731,4715299997.0
2009-09-03 20:30:00,0.87315,0.87335,0.87275,0.87285,3825999996.0
2009-09-03 20:45:00,0.8729,0.8731,0.87265,0.873,8148699984.0
2009-09-03 21:00:00,0.873,0.87305,0.8728,0.87295,2758399998.0
2009-09-03 21:15:00,0.87295,0.873,0.87265,0.8727,2755300017.0
2009-09-03 21:30:00,0.87265,0.8728,0.87235,0.87235,3397799999.0
2009-09-03 21:45:00,0.87245,0.87285,0.8724,0.87265,5635099989.0
2009-09-03 22:00:00,0.87265,0.87285,0.87245,0.8727,1732599995.0
2009-09-03 22:15:00,0.87275,0.87305,0.87265,0.8729,2455200004.0
2009-09-03 22:30:00,0.87295,0.87305,0.87285,0.87295,1479400000.0
2009-09-03 22:45:00,0.87295,0.87325,0.87285,0.87315,1816900000.0
2009-09-03 23:00:00,0.87315,0.87325,0.87245,0.8728,265300000.0
2009-09-03 23:15:00,0.87285,0.8729,0.87252,0.8728,696800000.0
2009-09-03 23:30:00,0.8728,0.873,0.8726,0.87295,1249900000.0
2009-09-03 23:45:00,0.87295,0.873,0.87263,0.87285,1616500000.0
2009-09-04 00:00:00,0.87285,0.8729,0.8726,0.87275,1163199998.0
2009-09-04 00:15:00,0.8727,0.8729,0.87255,0.8729,985400000.0
2009-09-04 00:30:00,0.8729,0.87295,0.87275,0.8729,991000000.0
2009-09-04 00:45:00,0.8729,0.8732,0.8728,0.8732,1902400000.0
2009-09-04 01:00:00,0.8732,0.8732,0.87272,0.8728,542300000.0
2009-09-04 01:15:00,0.8728,0.8728,0.87255,0.87275,611700000.0
2009-09-04 01:30:00,0.87275,0.8731,0.87265,0.8728,1199700000.0
2009-09-04 01:45:00,0.8728,0.87315,0.87261,0.87315,852300000.0
2009-09-04 02:00:00,0.87315,0.87345,0.8731,0.87335,3067500004.0
2009-09-04 02:15:00,0.8734,0.8734,0.87305,0.87305,3279599997.0
2009-09-04 02:30:00,0.87305,0.8733,0.87305,0.87315,1577400000.0
2009-09-04 02:45:00,0.87315,0.8734,0.87315,0.87325,3399400004.0
2009-09-04 03:00:00,0.8732,0.87345,0.873,0.87305,3089499996.0
2009-09-04 03:15:00,0.873,0.8732,0.87275,0.87315,2578900003.0
2009-09-04 03:30:00,0.87315,0.87335,0.873,0.8732,3217900000.0
2009-09-04 03:45:00,0.8732,0.87335,0.87273,0.8731,1442500000.0
2009-09-04 04:00:00,0.87305,0.8732,0.87285,0.8729,2670600000.0
2009-09-04 04:15:00,0.8729,0.8731,0.87245,0.873,3816700001.0
2009-09-04 04:30:00,0.873,0.87315,0.8729,0.873,4625999996.0
2009-09-04 04:45:00,0.873,0.87325,0.87295,0.873,4056100000.0
2009-09-04 05:00:00,0.873,0.87325,0.8729,0.87305,4525299998.0
2009-09-04 05:15:00,0.8731,0.87325,0.8729,0.8732,3469299996.0
2009-09-04 05:30:00,0.8732,0.87325,0.87255,0.87265,2722800009.0
2009-09-04 05:45:00,0.87265,0.873,0.87255,0.87285,2598399999.0
2009-09-04 06:00:00,0.8729,0.873,0.8726,0.8726,1972099996.0
2009-09-04 06:15:00,0.8726,0.87265,0.8722,0.87245,2405099993.0
2009-09-04 06:30:00,0.87245,0.8727,0.87215,0.8724,4001200009.0
2009-09-04 06:45:00,0.8724,0.87265,0.87215,0.8726,3912199997.0
2009-09-04 07:00:00,0.8726,0.8731,0.8726,0.873,2010400000.0
2009-09-04 07:15:00,0.873,0.873,0.8729,0.873,715800000.0
2009-09-04 07:30:00,0.87305,0.87305,0.87225,0.87245,3776899999.0
2009-09-04 07:45:00,0.87245,0.8727,0.8723,0.8726,2482400001.0
2009-09-04 08:00:00,0.87255,0.8735,0.8723,0.87345,4360599988.0
2009-09-04 08:15:00,0.87345,0.87375,0.8733,0.8736,3832900006.0
2009-09-04 08:30:00,0.87365,0.8737,0.8734,0.87365,2481000003.0
2009-09-04 08:45:00,0.87365,0.87415,0.87345,0.8741,4857199995.0
2009-09-04 09:00:00,0.8741,0.8746,0.8741,0.8744,6015299996.0
2009-09-04 09:15:00,0.8744,0.8746,0.8738,0.8739,8742800004.0
2009-09-04 09:30:00,0.8739,0.87425,0.8731,0.8731,10106500002.0
2009-09-04 09:45:00,0.8731,0.87315,0.8725,0.87305,6197799999.0
2009-09-04 10:00:00,0.8731,0.8734,0.8729,0.87295,6982899994.0
2009-09-04 10:15:00,0.87295,0.87345,0.8729,0.873,5140200005.0
2009-09-04 10:30:00,0.873,0.8733,0.8729,0.87315,3814699995.0
2009-09-04 10:45:00,0.87315,0.8734,0.8729,0.8729,5465500005.0
2009-09-04 11:00:00,0.873,0.8732,0.8728,0.8731,6733900006.0
2009-09-04 11:15:00,0.87305,0.8732,0.87275,0.8728,4352800002.0
2009-09-04 11:30:00,0.8728,0.87295,0.87275,0.8729,4656200000.0
2009-09-04 11:45:00,0.8729,0.873,0.8724,0.8724,3764799996.0
2009-09-04 12:00:00,0.8724,0.8724,0.87165,0.87205,6000199992.0
2009-09-04 12:15:00,0.87205,0.87235,0.87175,0.87175,5696599977.0
2009-09-04 12:30:00,0.87175,0.87185,0.87135,0.87155,9145699957.0
2009-09-04 12:45:00,0.8715,0.8717,0.87135,0.8714,4995999995.0
2009-09-04 13:00:00,0.8714,0.87205,0.8713,0.8717,5859800001.0
2009-09-04 13:15:00,0.8717,0.87205,0.87165,0.87175,6133899997.0
2009-09-04 13:30:00,0.87175,0.87175,0.87115,0.8712,6768700004.0
2009-09-04 13:45:00,0.8712,0.87185,0.87115,0.87185,6741800001.0
2009-09-04 14:00:00,0.87185,0.87205,0.87165,0.87195,6612699991.0
2009-09-04 14:15:00,0.87195,0.8721,0.87125,0.8717,8176100000.0
2009-09-04 14:30:00,0.87165,0.87255,0.871,0.8718,14469400017.0
2009-09-04 14:45:00,0.8718,0.87185,0.871,0.8715,14883999987.0
2009-09-04 15:00:00,0.8715,0.87175,0.8711,0.87125,12243499981.0
2009-09-04 15:15:00,0.8712,0.8714,0.8711,0.87115,7539300000.0
2009-09-04 15:30:00,0.87115,0.87135,0.87055,0.8708,7579199986.0
2009-09-04 15:45:00,0.87075,0.8716,0.8707,0.87155,8737999986.0
2009-09-04 16:00:00,0.87155,0.87195,0.871,0.87105,5937799994.0
2009-09-04 16:15:00,0.87105,0.87105,0.8705,0.87075,9172499997.0
2009-09-04 16:30:00,0.87075,0.8709,0.8705,0.87075,7247900018.0
2009-09-04 16:45:00,0.87075,0.8708,0.8705,0.8707,4816900002.0
2009-09-04 17:00:00,0.8708,0.87135,0.8707,0.87115,5492600000.0
2009-09-04 17:15:00,0.87115,0.87135,0.871,0.87115,5145300000.0
2009-09-04 17:30:00,0.87115,0.872,0.87115,0.8719,6502999999.0
2009-09-04 17:45:00,0.8719,0.87205,0.8715,0.8718,6828200000.0
2009-09-04 18:00:00,0.8718,0.87305,0.8717,0.87275,6886100001.0
2009-09-04 18:15:00,0.87275,0.8732,0.8726,0.8727,6426399998.0
2009-09-04 18:30:00,0.8727,0.8731,0.87265,0.873,5764600001.0
2009-09-04 18:45:00,0.87295,0.8731,0.8728,0.87285,3991400002.0
2009-09-04 19:00:00,0.87285,0.87335,0.8728,0.87315,5707200003.0
2009-09-04 19:15:00,0.87315,0.87335,0.87285,0.873,4505200000.0
2009-09-04 19:30:00,0.873,0.873,0.87275,0.8729,5176500000.0
2009-09-04 19:45:00,0.87295,0.873,0.8727,0.87285,3943700002.0
2009-09-04 20:00:00,0.87285,0.87305,0.87275,0.87285,4177300000.0
2009-09-04 20:15:00,0.87285,0.87305,0.87265,0.87285,3939200000.0
2009-09-04 20:30:00,0.87285,0.87305,0.87255,0.87265,3772599997.0
2009-09-04 20:45:00,0.8726,0.87275,0.87245,0.8725,5505200012.0
2009-09-04 21:00:00,0.8725,0.8725,0.87195,0.872,4564600003.0
2009-09-04 21:15:00,0.872,0.8722,0.87195,0.872,2837500000.0
2009-09-04 21:30:00,0.872,0.87235,0.872,0.87225,726800000.0
2009-09-04 21:45:00,0.87225,0.87245,0.8722,0.87225,1540000000.0
2009-09-04 22:00:00,0.87225,0.87245,0.8721,0.87225,1080200000.0
2009-09-04 22:15:00,0.87225,0.8728,0.87225,0.8726,565900000.0
2009-09-04 22:30:00,0.8726,0.8726,0.87195,0.87215,1048300000.0
2009-09-04 22:45:00,0.8722,0.87255,0.8721,0.8721,1337800000.0
2009-09-06 23:00:00,0.87246,0.87267,0.87195,0.87223,532600000.0
2009-09-06 23:15:00,0.8719,0.87285,0.8719,0.8725,437000000.0
2009-09-06 23:30:00,0.87265,0.873,0.87236,0.8726,304900000.0
2009-09-06 23:45:00,0.8726,0.8732,0.87245,0.8726,285800000.0
2009-09-07 00:00:00,0.87255,0.8727,0.8718,0.8721,367000000.0
2009-09-07 00:15:00,0.87205,0.87225,0.87185,0.87215,910700000.0
2009-09-07 00:30:00,0.87215,0.8723,0.8719,0.87195,668000000.0
2009-09-07 00:45:00,0.872,0.87205,0.87175,0.87185,648900000.0
2009-09-07 01:00:00,0.87185,0.87215,0.8717,0.87205,700400000.0
2009-09-07 01:15:00,0.87205,0.87225,0.872,0.872,1011100000.0
2009-09-07 01:30:00,0.872,0.8722,0.87195,0.87215,890800000.0
2009-09-07 01:45:00,0.87215,0.8724,0.87215,0.8723,999600000.0
2009-09-07 02:00:00,0.8723,0.8732,0.8723,0.87305,3131800000.0
2009-09-07 02:15:00,0.87305,0.8733,0.8728,0.87325,1557500000.0
2009-09-07 02:30:00,0.87325,0.87335,0.8732,0.87325,685200000.0
2009-09-07 02:45:00,0.87325,0.8738,0.8732,0.87365,1237500000.0
2009-09-07 03:00:00,0.87365,0.8737,0.87345,0.87355,698500000.0
2009-09-07 03:15:00,0.87355,0.8737,0.8733,0.87335,1480100000.0
2009-09-07 03:30:00,0.87335,0.8734,0.873,0.87305,910200000.0
2009-09-07 03:45:00,0.87305,0.87335,0.8729,0.8733,1958100000.0
2009-09-07 04:00:00,0.87335,0.8741,0.87325,0.8739,4159700000.0
2009-09-07 04:15:00,0.8739,0.87405,0.8738,0.87385,3863800000.0
2009-09-07 04:30:00,0.87385,0.8744,0.8738,0.8744,1444300000.0
2009-09-07 04:45:00,0.8743,0.87445,0.8743,0.8743,284500000.0
2009-09-07 05:00:00,0.87435,0.8744,0.8741,0.87415,834800000.0
2009-09-07 05:15:00,0.87415,0.8745,0.8741,0.87445,1088500000.0
2009-09-07 05:30:00,0.87445,0.8748,0.87445,0.87475,789600000.0
2009-09-07 05:45:00,0.87475,0.87485,0.87445,0.87475,1105200000.0
2009-09-07 06:00:00,0.87475,0.8754,0.8747,0.8752,1486699999.0
2009-09-07 06:15:00,0.8752,0.87565,0.8752,0.8754,1429100000.0
2009-09-07 06:30:00,0.8754,0.8754,0.87485,0.8749,2187299999.0
2009-09-07 06:45:00,0.8749,0.8753,0.8749,0.8751,2242600000.0
2009-09-07 07:00:00,0.8751,0.8753,0.875,0.87525,1445400000.0
2009-09-07 07:15:00,0.87525,0.87531,0.87491,0.8752,1205900002.0
2009-09-07 07:30:00,0.8752,0.87525,0.8748,0.8749,715300000.0
2009-09-07 07:45:00,0.87485,0.8749,0.8745,0.8747,2115700000.0
2009-09-07 08:00:00,0.8747,0.87495,0.8744,0.8744,3182499999.0
2009-09-07 08:15:00,0.8744,0.8744,0.87355,0.87395,3241800000.0
2009-09-07 08:30:00,0.87395,0.87455,0.8739,0.87455,3777699999.0
2009-09-07 08:45:00,0.87455,0.8753,0.87455,0.87525,3696400001.0
2009-09-07 09:00:00,0.87525,0.8754,0.87465,0.87485,9601999997.0
2009-09-07 09:15:00,0.8748,0.875,0.8742,0.8745,8638599991.0
2009-09-07 09:30:00,0.8745,0.87465,0.8729,0.87325,8299799991.0
2009-09-07 09:45:00,0.87325,0.87365,0.87305,0.87365,7964599999.0
2009-09-07 10:00:00,0.87365,0.8738,0.87345,0.87375,8893099995.0
2009-09-07 10:15:00,0.8738,0.874,0.87345,0.87355,7558300004.0
2009-09-07 10:30:00,0.87355,0.87415,0.8735,0.8737,6912599996.0
2009-09-07 10:45:00,0.8737,0.87405,0.8736,0.8737,5244099988.0
2009-09-07 11:00:00,0.8737,0.8738,0.87335,0.87365,7324099993.0
2009-09-07 11:15:00,0.87365,0.87395,0.8735,0.87375,5683100004.0
2009-09-07 11:30:00,0.8737,0.87405,0.8737,0.874,5164499996.0
2009-09-07 11:45:00,0.874,0.8746,0.87375,0.8738,7080499987.0
2009-09-07 12:00:00,0.8738,0.8739,0.8731,0.87345,6449899994.0
2009-09-07 12:15:00,0.87345,0.87355,0.8732,0.87345,4286399997.0
2009-09-07 12:30:00,0.87345,0.8735,0.873,0.87305,4739699999.0
2009-09-07 12:45:00,0.87305,0.8731,0.8727,0.8728,5606099991.0
2009-09-07 13:00:00,0.8728,0.87285,0.87245,0.87285,4126099997.0
2009-09-07 13:15:00,0.87285,0.8733,0.8728,0.8732,4036499997.0
2009-09-07 13:30:00,0.8732,0.8736,0.8731,0.87315,3855399988.0
2009-09-07 13:45:00,0.87315,0.8733,0.873,0.873,6008600006.0
2009-09-07 14:00:00,0.873,0.87355,0.873,0.87345,4467500003.0
2009-09-07 14:15:00,0.8734,0.87385,0.8729,0.87385,6608999995.0
2009-09-07 14:30:00,0.87385,0.87385,0.8734,0.8737,3423999996.0
2009-09-07 14:45:00,0.8737,0.8747,0.8737,0.8746,7667200000.0
2009-09-07 15:00:00,0.8746,0.87475,0.874,0.8741,4808399999.0
2009-09-07 15:15:00,0.8741,0.8744,0.874,0.8743,4416599994.0
2009-09-07 15:30:00,0.8743,0.87445,0.87385,0.87435,4001200002.0
2009-09-07 15:45:00,0.8743,0.87455,0.8741,0.8745,3514699999.0
2009-09-07 16:00:00,0.87455,0.87505,0.87455,0.87495,5465199998.0
2009-09-07 16:15:00,0.87495,0.8753,0.8748,0.8752,3703899999.0
2009-09-07 16:30:00,0.8752,0.8753,0.87495,0.87495,5117299990.0
2009-09-07 16:45:00,0.87495,0.8754,0.87465,0.87535,4403999999.0
2009-09-07 17:00:00,0.87535,0.8756,0.87525,0.87535,7371699979.0
2009-09-07 17:15:00,0.8753,0.87575,0.875,0.8752,3966199996.0
2009-09-07 17:30:00,0.8752,0.8756,0.875,0.8753,3059900004.0
2009-09-07 17:45:00,0.8753,0.87595,0.8753,0.87595,3382199999.0
2009-09-07 18:00:00,0.87595,0.87765,0.87595,0.8773,3081600001.0
2009-09-07 18:15:00,0.8773,0.8775,0.8771,0.8774,2757600003.0
2009-09-07 18:30:00,0.8774,0.87795,0.87735,0.8777,1552499999.0
2009-09-07 18:45:00,0.8777,0.87785,0.87755,0.8777,2369899998.0
2009-09-07 19:00:00,0.8777,0.8777,0.87745,0.8775,699200000.0
2009-09-07 19:15:00,0.87755,0.8777,0.87728,0.87765,1325400001.0
2009-09-07 19:30:00,0.87765,0.87765,0.8774,0.87755,738400000.0
2009-09-07 19:45:00,0.87755,0.87755,0.87716,0.87745,836700000.0
2009-09-07 20:00:00,0.87745,0.8775,0.87719,0.87745,719900000.0
2009-09-07 20:15:00,0.87745,0.8775,0.877,0.8774,1556300000.0
2009-09-07 20:30:00,0.8774,0.8775,0.8773,0.87745,435800000.0
2009-09-07 20:45:00,0.87745,0.8776,0.87706,0.8775,909500000.0
2009-09-07 21:00:00,0.8776,0.87765,0.87733,0.87745,632400000.0
2009-09-07 21:15:00,0.8774,0.87755,0.8772,0.8775,742600000.0
2009-09-07 21:30:00,0.8775,0.87767,0.87715,0.8774,951400000.0
2009-09-07 21:45:00,0.8774,0.8775,0.87707,0.8773,659199999.0
2009-09-07 22:00:00,0.8773,0.8773,0.87705,0.8772,797700000.0
2009-09-07 22:15:00,0.87715,0.87725,0.87705,0.87705,867000000.0
2009-09-07 22:30:00,0.87705,0.87705,0.8769,0.8769,854800000.0
2009-09-07 22:45:00,0.8769,0.8769,0.87655,0.8766,736100000.0
2009-09-07 23:00:00,0.8765,0.87674,0.8762,0.87645,899800000.0
2009-09-07 23:15:00,0.87638,0.87685,0.87634,0.87675,316400000.0
2009-09-07 23:30:00,0.87675,0.8772,0.87656,0.8771,1321400000.0
2009-09-07 23:45:00,0.87715,0.87725,0.87675,0.8772,1047530000.0
2009-09-08 00:00:00,0.87715,0.87755,0.8771,0.87735,1137900000.0
2009-09-08 00:15:00,0.87735,0.87755,0.8772,0.87735,1248600000.0
2009-09-08 00:30:00,0.8774,0.8776,0.8771,0.8772,820200000.0
2009-09-08 00:45:00,0.8772,0.87765,0.87715,0.87765,1252100000.0
2009-09-08 01:00:00,0.87765,0.8778,0.87735,0.8775,2028000004.0
2009-09-08 01:15:00,0.87745,0.87785,0.87745,0.8776,1861699997.0
2009-09-08 01:30:00,0.8776,0.87775,0.87745,0.87755,944000000.0
2009-09-08 01:45:00,0.87755,0.8776,0.87685,0.8773,2198600000.0
2009-09-08 02:00:00,0.8773,0.8776,0.8771,0.8773,4109000002.0
2009-09-08 02:15:00,0.8773,0.8774,0.87705,0.87735,2490099997.0
2009-09-08 02:30:00,0.87735,0.8776,0.87717,0.8776,1580800004.0
2009-09-08 02:45:00,0.8776,0.87765,0.87745,0.87755,2275199998.0
2009-09-08 03:00:00,0.87755,0.87765,0.87655,0.8766,2235399999.0
2009-09-08 03:15:00,0.8766,0.87705,0.87655,0.877,3459100001.0
2009-09-08 03:30:00,0.877,0.8778,0.87695,0.87775,3660799999.0
2009-09-08 03:45:00,0.87775,0.8778,0.87725,0.8773,2988099996.0
2009-09-08 04:00:00,0.8773,0.8774,0.877,0.87715,2722100000.0
2009-09-08 04:15:00,0.87715,0.87725,0.8769,0.877,4291600000.0
2009-09-08 04:30:00,0.877,0.8773,0.877,0.8772,3201500000.0
2009-09-08 04:45:00,0.8772,0.8773,0.87695,0.87695,1872800000.0
2009-09-08 05:00:00,0.87695,0.87715,0.8769,0.87715,1246100000.0
2009-09-08 05:15:00,0.87715,0.8774,0.8771,0.8774,2084600000.0
2009-09-08 05:30:00,0.87735,0.8774,0.87725,0.8773,1645200000.0
2009-09-08 05:45:00,0.8773,0.8773,0.87685,0.87712,441700000.0
2009-09-08 06:00:00,0.8772,0.8772,0.877,0.877,789900000.0
2009-09-08 06:15:00,0.877,0.87715,0.87695,0.87695,1712300000.0
2009-09-08 06:30:00,0.87695,0.8772,0.8769,0.877,2702100000.0
2009-09-08 06:45:00,0.877,0.8772,0.877,0.8771,1459100000.0
2009-09-08 07:00:00,0.8771,0.8772,0.87655,0.87655,2138900000.0
2009-09-08 07:15:00,0.87655,0.8767,0.8764,0.87645,1573800000.0
2009-09-08 07:30:00,0.8765,0.8765,0.8761,0.87625,2575900002.0
2009-09-08 07:45:00,0.8762,0.8763,0.876,0.8761,3186800000.0
2009-09-08 08:00:00,0.8761,0.87655,0.8758,0.87645,4526100000.0
2009-09-08 08:15:00,0.87645,0.87765,0.87645,0.8775,8777800018.0
2009-09-08 08:30:00,0.8775,0.87755,0.87635,0.87665,7745600005.0
2009-09-08 08:45:00,0.87665,0.8772,0.8766,0.87685,8899099997.0
2009-09-08 09:00:00,0.87685,0.8776,0.8768,0.8775,8237799991.0
2009-09-08 09:15:00,0.8775,0.8777,0.87705,0.87725,7316499997.0
2009-09-08 09:30:00,0.87725,0.87765,0.87665,0.8774,8157299990.0
2009-09-08 09:45:00,0.8774,0.87775,0.87675,0.8772,8797900013.0
2009-09-08 10:00:00,0.8772,0.8773,0.8751,0.87525,12529300000.0
2009-09-08 10:15:00,0.87525,0.87555,0.87485,0.875,11121050007.0
2009-09-08 10:30:00,0.87495,0.87535,0.8733,0.87455,10952899999.0
2009-09-08 10:45:00,0.87455,0.87485,0.8732,0.87345,8258699985.0
2009-09-08 11:00:00,0.87345,0.8737,0.87305,0.87355,7980000002.0
2009-09-08 11:15:00,0.87355,0.87435,0.8734,0.87395,5766899990.0
2009-09-08 11:30:00,0.87395,0.87415,0.8736,0.87415,10179900002.0
2009-09-08 11:45:00,0.87415,0.87445,0.8732,0.87395,10476999997.0
2009-09-08 12:00:00,0.8739,0.8747,0.87335,0.8735,10238599998.0
2009-09-08 12:15:00,0.8735,0.8746,0.8735,0.8745,6126500009.0
2009-09-08 12:30:00,0.8745,0.8747,0.87415,0.87455,5847799996.0
2009-09-08 12:45:00,0.87455,0.87465,0.87435,0.87445,7595000001.0
2009-09-08 13:00:00,0.87445,0.8755,0.8744,0.87545,10643699969.0
2009-09-08 13:15:00,0.87545,0.8756,0.87485,0.87505,7147600003.0
2009-09-08 13:30:00,0.87505,0.8751,0.87365,0.87415,8241199987.0
2009-09-08 13:45:00,0.87415,0.87445,0.87385,0.8742,7333100000.0
2009-09-08 14:00:00,0.8742,0.8745,0.8736,0.8736,9042999993.0
2009-09-08 14:15:00,0.8736,0.87435,0.8736,0.8743,9441700001.0
2009-09-08 14:30:00,0.87435,0.87475,0.8742,0.8747,8142100008.0
2009-09-08 14:45:00,0.87475,0.87495,0.8742,0.8748,10214899985.0
2009-09-08 15:00:00,0.8748,0.8751,0.87425,0.8751,9858599998.0
2009-09-08 15:15:00,0.8751,0.87535,0.87475,0.87485,8360100005.0
2009-09-08 15:30:00,0.8749,0.87555,0.8748,0.87545,11429499994.0
2009-09-08 15:45:00,0.87545,0.8755,0.8752,0.8754,12504500014.0
2009-09-08 16:00:00,0.8754,0.87585,0.87525,0.87575,11224900001.0
2009-09-08 16:15:00,0.87575,0.87675,0.87575,0.87675,15817000001.0
2009-09-08 16:30:00,0.87675,0.87685,0.8758,0.8763,11375000004.0
2009-09-08 16:45:00,0.87635,0.87665,0.876,0.87615,11104599990.0
2009-09-08 17:00:00,0.87615,0.8763,0.8759,0.87605,10564299994.0
2009-09-08 17:15:00,0.87605,0.8779,0.87605,0.8779,8946999993.0
2009-09-08 17:30:00,0.8779,0.87845,0.87765,0.87785,8270299997.0
2009-09-08 17:45:00,0.87785,0.8779,0.87745,0.8779,7628129997.0
2009-09-08 18:00:00,0.8779,0.87805,0.8774,0.8778,5639699999.0
2009-09-08 18:15:00,0.87785,0.87835,0.87775,0.8783,8768599999.0
2009-09-08 18:30:00,0.8783,0.8791,0.87825,0.8785,4588700001.0
2009-09-08 18:45:00,0.8785,0.87885,0.8785,0.8788,4440200000.0
2009-09-08 19:00:00,0.8788,0.8789,0.87845,0.87845,3743599998.0
2009-09-08 19:15:00,0.87845,0.87875,0.87835,0.8787,4502600004.0
2009-09-08 19:30:00,0.8787,0.8788,0.8785,0.8786,3073000002.0
2009-09-08 19:45:00,0.8786,0.8789,0.87845,0.8788,3899000000.0
2009-09-08 20:00:00,0.8788,0.8788,0.8784,0.8786,6289400003.0
2009-09-08 20:15:00,0.87865,0.8789,0.8786,0.87875,8111300019.0
2009-09-08 20:30:00,0.87875,0.8788,0.87815,0.87845,10198699996.0
2009-09-08 20:45:00,0.87845,0.87885,0.87835,0.87875,7934699998.0
2009-09-08 21:00:00,0.8787,0.8789,0.8786,0.87875,8894100014.0
2009-09-08 21:15:00,0.87875,0.8793,0.8786,0.87905,4271450003.0
2009-09-08 21:30:00,0.87905,0.8792,0.87895,0.87915,1441100000.0
2009-09-08 21:45:00,0.87915,0.87915,0.8787,0.87875,1287400000.0
2009-09-08 22:00:00,0.87875,0.8789,0.8785,0.87865,1008700000.0
2009-09-08 22:15:00,0.87865,0.87865,0.8785,0.8785,971400000.0
2009-09-08 22:30:00,0.87845,0.8786,0.8783,0.87835,1093300001.0
2009-09-08 22:45:00,0.87835,0.87835,0.87795,0.87795,1527000000.0
2009-09-08 23:00:00,0.8778,0.87855,0.87765,0.8782,760800000.0
2009-09-08 23:15:00,0.8782,0.8784,0.87815,0.87835,814800000.0
2009-09-08 23:30:00,0.87835,0.8785,0.87805,0.87845,834100000.0
2009-09-08 23:45:00,0.87845,0.87855,0.87777,0.8782,1563900000.0
2009-09-09 00:00:00,0.87815,0.87825,0.8779,0.87805,608800000.0
2009-09-09 00:15:00,0.87805,0.8783,0.878,0.8783,1130000000.0
2009-09-09 00:30:00,0.8783,0.87855,0.8782,0.87835,2753899997.0
2009-09-09 00:45:00,0.8784,0.87845,0.878,0.87805,1148900000.0
2009-09-09 01:00:00,0.87805,0.87835,0.878,0.8781,2940799998.0
2009-09-09 01:15:00,0.8781,0.8782,0.878,0.87815,1749499999.0
2009-09-09 01:30:00,0.87815,0.8783,0.8781,0.87815,1101700001.0
2009-09-09 01:45:00,0.8781,0.8781,0.8779,0.87795,1121400001.0
2009-09-09 02:00:00,0.8779,0.8782,0.8778,0.8781,2280000000.0
2009-09-09 02:15:00,0.8781,0.87825,0.87805,0.8781,3482900002.0
2009-09-09 02:30:00,0.8781,0.8781,0.8778,0.8779,1184800000.0
2009-09-09 02:45:00,0.8779,0.8781,0.8775,0.8778,3514660004.0
2009-09-09 03:00:00,0.8778,0.87805,0.87715,0.8774,4199599997.0
2009-09-09 03:15:00,0.87745,0.8779,0.8773,0.8779,2944600000.0
2009-09-09 03:30:00,0.8779,0.87805,0.87725,0.8773,3353700000.0
2009-09-09 03:45:00,0.8773,0.8775,0.87725,0.87735,2946000000.0
2009-09-09 04:00:00,0.87735,0.87765,0.8773,0.87765,3641399999.0
2009-09-09 04:15:00,0.87765,0.87765,0.877,0.8771,2888800001.0
2009-09-09 04:30:00,0.8771,0.87725,0.87695,0.8772,3023800000.0
2009-09-09 04:45:00,0.8772,0.87735,0.87695,0.87705,2803000000.0
2009-09-09 05:00:00,0.87705,0.87735,0.877,0.8771,1814200000.0
2009-09-09 05:15:00,0.87705,0.8771,0.87675,0.87685,1982100001.0
2009-09-09 05:30:00,0.8769,0.87715,0.8768,0.87705,6419800005.0
2009-09-09 05:45:00,0.87705,0.8773,0.8767,0.87715,2700399999.0
2009-09-09 06:00:00,0.87715,0.8775,0.8771,0.8772,3272399996.0
2009-09-09 06:15:00,0.87725,0.87735,0.87685,0.87695,3841899997.0
2009-09-09 06:30:00,0.87695,0.8772,0.87675,0.8771,3418499998.0
2009-09-09 06:45:00,0.8771,0.8771,0.8768,0.8769,3254200014.0
2009-09-09 07:00:00,0.8769,0.87695,0.8766,0.8768,4032699996.0
2009-09-09 07:15:00,0.8768,0.877,0.87665,0.87685,2437900004.0
2009-09-09 07:30:00,0.87685,0.87705,0.87665,0.877,3489400000.0
2009-09-09 07:45:00,0.877,0.87705,0.8763,0.8764,3084500000.0
2009-09-09 08:00:00,0.8764,0.87665,0.8758,0.8766,7567299999.0
2009-09-09 08:15:00,0.8766,0.8768,0.8765,0.8767,8068600000.0
2009-09-09 08:30:00,0.87675,0.8774,0.87655,0.87725,10688899985.0
2009-09-09 08:45:00,0.87725,0.8784,0.87725,0.8775,8849600000.0
2009-09-09 09:00:00,0.87745,0.87805,0.87735,0.8776,7866699998.0
2009-09-09 09:15:00,0.87755,0.87825,0.8768,0.8781,8122700000.0
2009-09-09 09:30:00,0.87815,0.8787,0.87775,0.8783,10742899995.0
2009-09-09 09:45:00,0.8783,0.8789,0.87825,0.8787,7393999999.0
2009-09-09 10:00:00,0.8787,0.87915,0.87845,0.879,11123300010.0
2009-09-09 10:15:00,0.87895,0.8799,0.87895,0.8795,9869599989.0
2009-09-09 10:30:00,0.8795,0.87975,0.8786,0.879,7321000000.0
2009-09-09 10:45:00,0.879,0.87975,0.879,0.87975,6304399998.0
2009-09-09 11:00:00,0.8797,0.8798,0.8784,0.87855,9631799999.0
2009-09-09 11:15:00,0.87855,0.87875,0.87825,0.87835,7392599988.0
2009-09-09 11:30:00,0.87835,0.8787,0.8783,0.87855,8095500004.0
2009-09-09 11:45:00,0.87855,0.87875,0.8782,0.8783,6938999995.0
2009-09-09 12:00:00,0.8783,0.87845,0.8776,0.8777,4710900002.0
2009-09-09 12:15:00,0.8777,0.8782,0.8775,0.878,6761200005.0
2009-09-09 12:30:00,0.878,0.8784,0.87785,0.87805,5214100000.0
2009-09-09 12:45:00,0.87805,0.87845,0.87805,0.8782,5601999998.0
2009-09-09 13:00:00,0.87825,0.87915,0.8782,0.8791,9970100004.0
2009-09-09 13:15:00,0.87905,0.87915,0.87835,0.8784,7323799997.0
2009-09-09 13:30:00,0.8784,0.87885,0.8784,0.87875,7375000001.0
2009-09-09 13:45:00,0.87875,0.8797,0.87855,0.8797,7836000003.0
2009-09-09 14:00:00,0.87975,0.87975,0.8791,0.87915,9387899982.0
2009-09-09 14:15:00,0.87915,0.8797,0.87915,0.8794,11711699997.0
2009-09-09 14:30:00,0.87945,0.8797,0.8792,0.8797,11498799990.0
2009-09-09 14:45:00,0.8797,0.88075,0.8795,0.8807,10613500005.0
2009-09-09 15:00:00,0.8807,0.88095,0.8805,0.88075,12263799989.0
2009-09-09 15:15:00,0.8807,0.88095,0.88055,0.88055,9785200002.0
2009-09-09 15:30:00,0.88055,0.8808,0.88035,0.8804,9418800007.0
2009-09-09 15:45:00,0.8804,0.8808,0.8798,0.88075,11004899997.0
2009-09-09 16:00:00,0.88075,0.88095,0.8804,0.8806,12656500011.0
2009-09-09 16:15:00,0.8806,0.8807,0.88005,0.88035,13914999946.0
2009-09-09 16:30:00,0.88035,0.8808,0.87995,0.8801,12378399997.0
2009-09-09 16:45:00,0.88015,0.8802,0.87915,0.88005,12604099998.0
2009-09-09 17:00:00,0.8801,0.8802,0.8794,0.8799,8395300001.0
2009-09-09 17:15:00,0.8799,0.88,0.87925,0.87955,9717300010.0
2009-09-09 17:30:00,0.87955,0.8801,0.87955,0.87995,10350399990.0
2009-09-09 17:45:00,0.87995,0.8802,0.8796,0.88015,6907899990.0
2009-09-09 18:00:00,0.88015,0.88015,0.87955,0.87985,4092600000.0
2009-09-09 18:15:00,0.87985,0.88005,0.87975,0.87975,3155700002.0
2009-09-09 18:30:00,0.87975,0.8799,0.8795,0.87985,2977500003.0
2009-09-09 18:45:00,0.8798,0.87995,0.8796,0.87975,2678499998.0
2009-09-09 19:00:00,0.87975,0.8799,0.87955,0.87955,4362599993.0
2009-09-09 19:15:00,0.87955,0.8797,0.87925,0.8793,4567200004.0
2009-09-09 19:30:00,0.8793,0.8793,0.87905,0.8791,2782599998.0
2009-09-09 19:45:00,0.8791,0.87945,0.8791,0.8792,4742500003.0
2009-09-09 20:00:00,0.87925,0.8794,0.8788,0.8793,5691100001.0
2009-09-09 20:15:00,0.87925,0.8795,0.87925,0.87935,6707600001.0
2009-09-09 20:30:00,0.87935,0.8795,0.87925,0.8793,3981900000.0
2009-09-09 20:45:00,0.8793,0.8797,0.87895,0.87965,5265399993.0
2009-09-09 21:00:00,0.87965,0.87985,0.8795,0.8798,8814500012.0
2009-09-09 21:15:00,0.8798,0.88005,0.87965,0.87975,6006699987.0
2009-09-09 21:30:00,0.87975,0.88025,0.87965,0.88005,3265600001.0
2009-09-09 21:45:00,0.88,0.8803,0.8798,0.88025,3137800000.0
2009-09-09 22:00:00,0.88025,0.88035,0.87995,0.88035,2001800002.0
2009-09-09 22:15:00,0.88035,0.8806,0.88025,0.88055,1245400000.0
2009-09-09 22:30:00,0.8805,0.8805,0.8802,0.88035,771000000.0
2009-09-09 22:45:00,0.88035,0.88045,0.87965,0.87965,1340800000.0
2009-09-09 23:00:00,0.87965,0.88055,0.8795,0.88035,533100000.0
2009-09-09 23:15:00,0.88035,0.88065,0.88025,0.8803,762600000.0
2009-09-09 23:30:00,0.8803,0.8805,0.87988,0.88025,478000000.0
2009-09-09 23:45:00,0.88025,0.8805,0.88005,0.8801,992500000.0
2009-09-10 00:00:00,0.8801,0.88015,0.8799,0.88,990100000.0
2009-09-10 00:15:00,0.87995,0.8802,0.87967,0.88,1171600006.0
2009-09-10 00:30:00,0.88,0.88025,0.8798,0.8798,966700000.0
2009-09-10 00:45:00,0.8798,0.88025,0.87975,0.88005,537900000.0
2009-09-10 01:00:00,0.88005,0.8803,0.88,0.88005,413300000.0
2009-09-10 01:15:00,0.88,0.88,0.87975,0.8798,909800000.0
2009-09-10 01:30:00,0.8798,0.8799,0.8796,0.8798,1012500000.0
2009-09-10 01:45:00,0.8798,0.8799,0.8796,0.87975,1257700000.0
2009-09-10 02:00:00,0.87975,0.8798,0.87955,0.87975,2975700000.0
2009-09-10 02:15:00,0.8797,0.8801,0.8797,0.88,3757399997.0
2009-09-10 02:30:00,0.88,0.8801,0.8799,0.88005,2540699999.0
2009-09-10 02:45:00,0.8801,0.8802,0.87965,0.87975,3278799997.0
2009-09-10 03:00:00,0.87975,0.87995,0.8795,0.8796,2449999998.0
2009-09-10 03:15:00,0.8796,0.87975,0.87955,0.87955,3830600002.0
2009-09-10 03:30:00,0.87955,0.88025,0.87955,0.88,7016600010.0
2009-09-10 03:45:00,0.88,0.8802,0.87985,0.88005,5534799999.0
2009-09-10 04:00:00,0.88005,0.88025,0.87995,0.8801,6900100006.0
2009-09-10 04:15:00,0.8801,0.88025,0.88,0.8801,4006700008.0
2009-09-10 04:30:00,0.8801,0.8805,0.8801,0.8802,2893999997.0
2009-09-10 04:45:00,0.8802,0.8803,0.8802,0.8803,1092800000.0
2009-09-10 05:00:00,0.8803,0.88045,0.88005,0.88035,2230799998.0
2009-09-10 05:15:00,0.88035,0.88055,0.88015,0.88045,2863700005.0
2009-09-10 05:30:00,0.88045,0.8806,0.88035,0.88035,1810599997.0
2009-09-10 05:45:00,0.8803,0.88045,0.88015,0.8804,3755999998.0
2009-09-10 06:00:00,0.8804,0.8804,0.88,0.88025,4036500004.0
2009-09-10 06:15:00,0.88025,0.88035,0.88015,0.8802,3035800000.0
2009-09-10 06:30:00,0.88025,0.8805,0.88015,0.8805,1971500000.0
2009-09-10 06:45:00,0.8805,0.8806,0.8803,0.8805,1665100000.0
2009-09-10 07:00:00,0.8805,0.88055,0.88025,0.8804,2334300000.0
2009-09-10 07:15:00,0.8804,0.8805,0.88025,0.88045,1549800000.0
2009-09-10 07:30:00,0.88045,0.8806,0.8802,0.88025,2148100001.0
2009-09-10 07:45:00,0.88025,0.881,0.88025,0.8808,4495100004.0
2009-09-10 08:00:00,0.8808,0.8811,0.8803,0.8809,5806199990.0
2009-09-10 08:15:00,0.8809,0.8812,0.8807,0.8811,2757300001.0
2009-09-10 08:30:00,0.8811,0.8812,0.8806,0.8809,5708699999.0
2009-09-10 08:45:00,0.8809,0.88095,0.88015,0.8802,4487600006.0
2009-09-10 09:00:00,0.88025,0.88115,0.88005,0.8811,8279700001.0
2009-09-10 09:15:00,0.8811,0.8824,0.8808,0.88235,8235099997.0
2009-09-10 09:30:00,0.88235,0.8827,0.8818,0.8822,9138300002.0
2009-09-10 09:45:00,0.8822,0.8827,0.88175,0.8822,7308800004.0
2009-09-10 10:00:00,0.8822,0.88245,0.88195,0.88235,6111400005.0
2009-09-10 10:15:00,0.88235,0.88235,0.8812,0.8812,6945500015.0
2009-09-10 10:30:00,0.8812,0.8813,0.8807,0.88125,8400799996.0
2009-09-10 10:45:00,0.8812,0.8815,0.88085,0.88105,5494700003.0
2009-09-10 11:00:00,0.88105,0.88125,0.8804,0.8804,9633499988.0
2009-09-10 11:15:00,0.8804,0.8804,0.87955,0.8798,7040399994.0
2009-09-10 11:30:00,0.8798,0.88135,0.8795,0.88125,11012300015.0
2009-09-10 11:45:00,0.88125,0.88168,0.8807,0.88159,11381300002.0
2009-09-10 12:00:00,0.88165,0.88165,0.8809,0.8814,11362899997.0
2009-09-10 12:15:00,0.8814,0.8817,0.88115,0.88125,6574500002.0
2009-09-10 12:30:00,0.8813,0.88135,0.8802,0.8804,4847499999.0
2009-09-10 12:45:00,0.8804,0.88055,0.87935,0.87945,6465299992.0
2009-09-10 13:00:00,0.87945,0.87945,0.8759,0.87745,9444549994.0
2009-09-10 13:15:00,0.87745,0.87795,0.8771,0.8778,9116099998.0
2009-09-10 13:30:00,0.8778,0.87825,0.87615,0.8765,9966300003.0
2009-09-10 13:45:00,0.8765,0.8766,0.8751,0.87585,7920400009.0
2009-09-10 14:00:00,0.87585,0.87645,0.87515,0.8757,9469100000.0
2009-09-10 14:15:00,0.8757,0.87615,0.8755,0.8757,7975799999.0
2009-09-10 14:30:00,0.8757,0.87655,0.8753,0.87635,10750700009.0
2009-09-10 14:45:00,0.87635,0.8769,0.87555,0.87595,10595499990.0
2009-09-10 15:00:00,0.876,0.8763,0.875,0.8752,11159700016.0
2009-09-10 15:15:00,0.8752,0.87575,0.8734,0.8742,12865600016.0
2009-09-10 15:30:00,0.8742,0.87495,0.8738,0.87415,12173400020.0
2009-09-10 15:45:00,0.87425,0.8744,0.87385,0.87415,13077300001.0
2009-09-10 16:00:00,0.87415,0.8742,0.873,0.87335,10938799996.0
2009-09-10 16:15:00,0.8733,0.8736,0.8732,0.87345,7057800000.0
2009-09-10 16:30:00,0.87345,0.8745,0.87335,0.874,9555500009.0
2009-09-10 16:45:00,0.874,0.87415,0.8733,0.87335,9990000006.0
2009-09-10 17:00:00,0.87335,0.87475,0.87335,0.87445,7306399995.0
2009-09-10 17:15:00,0.87445,0.87445,0.87375,0.8741,6803000010.0
2009-09-10 17:30:00,0.8741,0.87485,0.87405,0.8746,5939599996.0
2009-09-10 17:45:00,0.8746,0.8749,0.8743,0.8749,5167300002.0
2009-09-10 18:00:00,0.8749,0.87525,0.87485,0.8749,3202900005.0
2009-09-10 18:15:00,0.8749,0.87515,0.8746,0.8747,6090599994.0
2009-09-10 18:30:00,0.8747,0.87495,0.8746,0.8749,4363299999.0
2009-09-10 18:45:00,0.8749,0.87615,0.8748,0.8761,5017799997.0
2009-09-10 19:00:00,0.8761,0.8766,0.87595,0.8762,7682199997.0
2009-09-10 19:15:00,0.8762,0.87625,0.8758,0.8758,4519500000.0
2009-09-10 19:30:00,0.8758,0.8759,0.8755,0.87565,6032999996.0
2009-09-10 19:45:00,0.87565,0.87615,0.87535,0.87555,4707799999.0
2009-09-10 20:00:00,0.87555,0.87585,0.87525,0.87545,5587300000.0
2009-09-10 20:15:00,0.8755,0.8756,0.8751,0.87515,5352699993.0
2009-09-10 20:30:00,0.87515,0.87525,0.875,0.87505,3343500001.0
2009-09-10 20:45:00,0.87505,0.8751,0.87495,0.87505,2766899998.0
2009-09-10 21:00:00,0.87505,0.8751,0.87475,0.87495,4882400000.0
2009-09-10 21:15:00,0.87495,0.87515,0.8749,0.8749,2652099996.0
2009-09-10 21:30:00,0.8749,0.8753,0.8748,0.87525,3347500014.0
2009-09-10 21:45:00,0.87525,0.8753,0.8751,0.87515,2977199996.0
2009-09-10 22:00:00,0.87515,0.87525,0.87505,0.87515,2012099997.0
2009-09-10 22:15:00,0.87515,0.87525,0.8751,0.8751,1013400000.0
2009-09-10 22:30:00,0.8751,0.87555,0.8751,0.8754,3609599993.0
2009-09-10 22:45:00,0.87545,0.87575,0.8753,0.87555,1639000004.0
2009-09-10 23:00:00,0.8756,0.8757,0.87535,0.87535,366000000.0
2009-09-10 23:15:00,0.8753,0.8753,0.87477,0.87515,591200000.0
2009-09-10 23:30:00,0.87515,0.87545,0.875,0.875,951700000.0
2009-09-10 23:45:00,0.87505,0.8753,0.87495,0.87525,1364180000.0
2009-09-11 00:00:00,0.87515,0.87545,0.8751,0.87515,1709520000.0
2009-09-11 00:15:00,0.87515,0.8756,0.875,0.87535,1726600000.0
2009-09-11 00:30:00,0.87535,0.87535,0.875,0.87505,1587800000.0
2009-09-11 00:45:00,0.87505,0.8758,0.875,0.8756,1643199999.0
2009-09-11 01:00:00,0.8756,0.8756,0.87525,0.8753,941700000.0
2009-09-11 01:15:00,0.8753,0.87545,0.8753,0.87545,454300000.0
2009-09-11 01:30:00,0.87545,0.87575,0.87535,0.8756,950400000.0
2009-09-11 01:45:00,0.8756,0.8756,0.87525,0.8754,779900000.0
2009-09-11 02:00:00,0.8754,0.8757,0.87525,0.87545,2038400000.0
2009-09-11 02:15:00,0.87545,0.8756,0.87525,0.87555,1314500000.0
2009-09-11 02:30:00,0.87555,0.8756,0.8753,0.8754,1883100000.0
2009-09-11 02:45:00,0.8754,0.87555,0.8752,0.87535,3222300000.0
2009-09-11 03:00:00,0.87535,0.8755,0.87525,0.8754,2304700001.0
2009-09-11 03:15:00,0.87545,0.87545,0.8752,0.8753,1935400000.0
2009-09-11 03:30:00,0.8753,0.8754,0.87515,0.8753,2272700000.0
2009-09-11 03:45:00,0.8753,0.87535,0.87504,0.8753,1427400000.0
2009-09-11 04:00:00,0.8753,0.8753,0.87405,0.8748,4762099998.0
2009-09-11 04:15:00,0.8748,0.87485,0.87415,0.8744,5001900001.0
2009-09-11 04:30:00,0.8744,0.8748,0.8741,0.87445,4801200000.0
2009-09-11 04:45:00,0.87445,0.87475,0.87425,0.8744,3423400001.0
2009-09-11 05:00:00,0.87445,0.8746,0.8743,0.87455,1558600000.0
2009-09-11 05:15:00,0.87455,0.87475,0.8743,0.87455,1982400001.0
2009-09-11 05:30:00,0.87455,0.87455,0.87425,0.87445,2657600000.0
2009-09-11 05:45:00,0.87445,0.87455,0.8742,0.8744,1978800001.0
2009-09-11 06:00:00,0.8744,0.87465,0.8744,0.8745,1610400000.0
2009-09-11 06:15:00,0.8745,0.87465,0.87435,0.87455,2380900000.0
2009-09-11 06:30:00,0.87455,0.8749,0.8743,0.8747,3975100000.0
2009-09-11 06:45:00,0.8747,0.8748,0.87425,0.87445,3039200000.0
2009-09-11 07:00:00,0.8745,0.87475,0.8734,0.8739,3633699999.0
2009-09-11 07:15:00,0.8739,0.874,0.8736,0.8738,3695399999.0
2009-09-11 07:30:00,0.8738,0.87435,0.8738,0.874,4740100001.0
2009-09-11 07:45:00,0.874,0.874,0.8735,0.87365,5121800000.0
2009-09-11 08:00:00,0.87365,0.87385,0.8732,0.87345,5113100001.0
2009-09-11 08:15:00,0.8734,0.8742,0.8733,0.87415,5522800002.0
2009-09-11 08:30:00,0.87415,0.8742,0.8736,0.87365,7538199999.0
2009-09-11 08:45:00,0.87365,0.8744,0.87365,0.8742,9200699985.0
2009-09-11 09:00:00,0.8742,0.87465,0.8739,0.87405,11518100002.0
2009-09-11 09:15:00,0.8741,0.8744,0.87375,0.87435,9090799999.0
2009-09-11 09:30:00,0.87435,0.8747,0.8742,0.8744,10446200001.0
2009-09-11 09:45:00,0.8744,0.8749,0.8743,0.8749,8957499995.0
2009-09-11 10:00:00,0.875,0.875,0.87375,0.8744,8038400001.0
2009-09-11 10:15:00,0.8744,0.87575,0.87405,0.87405,9816899997.0
2009-09-11 10:30:00,0.8741,0.8751,0.87395,0.87475,11188100009.0
2009-09-11 10:45:00,0.87475,0.87485,0.87295,0.87305,8772500014.0
2009-09-11 11:00:00,0.87305,0.87335,0.87225,0.8733,10333500007.0
2009-09-11 11:15:00,0.8733,0.87335,0.87265,0.87285,10027500000.0
2009-09-11 11:30:00,0.8728,0.87325,0.8727,0.8732,6369000001.0
2009-09-11 11:45:00,0.8732,0.8738,0.87315,0.8732,7436299997.0
2009-09-11 12:00:00,0.87315,0.87435,0.87295,0.87425,11574899981.0
2009-09-11 12:15:00,0.87425,0.875,0.8741,0.87485,9539599996.0
2009-09-11 12:30:00,0.87485,0.875,0.87465,0.87465,10442100010.0
2009-09-11 12:45:00,0.87465,0.87505,0.87465,0.8748,8276700015.0
2009-09-11 13:00:00,0.87475,0.87505,0.87475,0.87485,5140100007.0
2009-09-11 13:15:00,0.87485,0.8749,0.8742,0.8742,5018299997.0
2009-09-11 13:30:00,0.8742,0.87435,0.87385,0.87395,4475500005.0
2009-09-11 13:45:00,0.87395,0.87435,0.87395,0.8742,6361899996.0
2009-09-11 14:00:00,0.8742,0.8743,0.8738,0.8739,7254100024.0
2009-09-11 14:15:00,0.87385,0.8744,0.8738,0.8738,11918600011.0
2009-09-11 14:30:00,0.8738,0.8742,0.87355,0.874,5502999993.0
2009-09-11 14:45:00,0.874,0.8741,0.8737,0.87385,6374700003.0
2009-09-11 15:00:00,0.87385,0.87405,0.8737,0.87395,7746900002.0
2009-09-11 15:15:00,0.87395,0.87455,0.8739,0.87435,10271700003.0
2009-09-11 15:30:00,0.87435,0.87495,0.8742,0.87455,12564800007.0
2009-09-11 15:45:00,0.87455,0.87505,0.8743,0.87455,11186099995.0
2009-09-11 16:00:00,0.87455,0.8747,0.87315,0.87395,14192299996.0
2009-09-11 16:15:00,0.87395,0.8745,0.8735,0.87425,11809299994.0
2009-09-11 16:30:00,0.8743,0.8746,0.8741,0.8744,7590500002.0
2009-09-11 16:45:00,0.8744,0.8749,0.87435,0.87475,12688999990.0
2009-09-11 17:00:00,0.87475,0.87485,0.87415,0.8743,12987500005.0
2009-09-11 17:15:00,0.8743,0.8745,0.8738,0.8743,10119499994.0
2009-09-11 17:30:00,0.8743,0.8745,0.874,0.8741,9313000020.0
2009-09-11 17:45:00,0.8741,0.87415,0.87355,0.87365,8978399994.0
2009-09-11 18:00:00,0.87365,0.8741,0.8735,0.8739,6456799995.0
2009-09-11 18:15:00,0.8739,0.87425,0.87345,0.8735,5811800014.0
2009-09-11 18:30:00,0.8735,0.87385,0.87285,0.87355,6651899998.0
2009-09-11 18:45:00,0.87355,0.87435,0.87355,0.87425,3841300000.0
2009-09-11 19:00:00,0.8742,0.87435,0.87365,0.87365,2175400000.0
2009-09-11 19:15:00,0.87365,0.87405,0.8736,0.87385,2203100000.0
2009-09-11 19:30:00,0.87385,0.874,0.8737,0.87385,5438699997.0
2009-09-11 19:45:00,0.87385,0.87395,0.8734,0.8736,4067700009.0
2009-09-11 20:00:00,0.8736,0.87405,0.8736,0.87405,3614099998.0
2009-09-11 20:15:00,0.87405,0.87465,0.87405,0.87455,3550599998.0
2009-09-11 20:30:00,0.87455,0.8747,0.87455,0.87455,2435399998.0
2009-09-11 20:45:00,0.87455,0.87475,0.87445,0.87455,4577499999.0
2009-09-11 21:00:00,0.87455,0.87485,0.8741,0.87415,2413900000.0
2009-09-11 21:15:00,0.8741,0.8745,0.8741,0.87445,3964500003.0
2009-09-11 21:30:00,0.87445,0.87445,0.87425,0.8743,3144000000.0
2009-09-11 21:45:00,0.8743,0.8747,0.87425,0.87465,2484900000.0
2009-09-11 22:00:00,0.87465,0.87475,0.87415,0.87415,1336600000.0
2009-09-11 22:15:00,0.8742,0.87435,0.87405,0.8741,1796800000.0
2009-09-11 22:30:00,0.87415,0.8744,0.8741,0.87415,1095500000.0
2009-09-11 22:45:00,0.87415,0.8748,0.8739,0.87455,1537400000.0
2009-09-13 23:00:00,0.87525,0.87525,0.8744,0.875,772800000.0
2009-09-13 23:15:00,0.875,0.87515,0.8746,0.87505,669200000.0
2009-09-13 23:30:00,0.8749,0.87528,0.87465,0.8747,497300000.0
2009-09-13 23:45:00,0.87495,0.8751,0.8745,0.87495,730900000.0
2009-09-14 00:00:00,0.8749,0.8752,0.874,0.8743,1013600000.0
2009-09-14 00:15:00,0.87435,0.87495,0.8742,0.8748,700200000.0
2009-09-14 00:30:00,0.8748,0.8748,0.87435,0.8744,675300000.0
2009-09-14 00:45:00,0.8744,0.8748,0.8743,0.87475,940800000.0
2009-09-14 01:00:00,0.8747,0.87515,0.8747,0.87495,2613900002.0
2009-09-14 01:15:00,0.875,0.87515,0.8749,0.8749,1902400001.0
2009-09-14 01:30:00,0.8749,0.8752,0.8748,0.8751,3365600002.0
2009-09-14 01:45:00,0.8751,0.87525,0.87495,0.8752,2562999999.0
2009-09-14 02:00:00,0.8751,0.8754,0.8746,0.8753,6410099990.0
2009-09-14 02:15:00,0.8753,0.87535,0.8747,0.875,3536700000.0
2009-09-14 02:30:00,0.875,0.875,0.87445,0.8749,2613200000.0
2009-09-14 02:45:00,0.8749,0.87495,0.87445,0.87465,2712400000.0
2009-09-14 03:00:00,0.8747,0.8751,0.8746,0.8748,4412000001.0
2009-09-14 03:15:00,0.8748,0.87525,0.87475,0.87495,4132999998.0
2009-09-14 03:30:00,0.87495,0.8752,0.87475,0.8749,3387400000.0
2009-09-14 03:45:00,0.8749,0.8753,0.8748,0.8751,2253000000.0
2009-09-14 04:00:00,0.8751,0.8753,0.87495,0.8751,2254000000.0
2009-09-14 04:15:00,0.8751,0.87535,0.8751,0.87525,1749800000.0
2009-09-14 04:30:00,0.87525,0.87545,0.87495,0.87525,2095400001.0
2009-09-14 04:45:00,0.87525,0.8753,0.87495,0.875,1434400000.0
2009-09-14 05:00:00,0.875,0.87535,0.875,0.87535,1586500000.0
2009-09-14 05:15:00,0.87535,0.8755,0.8753,0.8754,2770900000.0
2009-09-14 05:30:00,0.8754,0.87555,0.8753,0.8753,2926400000.0
2009-09-14 05:45:00,0.8753,0.8755,0.8752,0.8753,1916500000.0
2009-09-14 06:00:00,0.8753,0.87535,0.8751,0.8752,2449300000.0
2009-09-14 06:15:00,0.8752,0.8753,0.87495,0.87525,2923900001.0
2009-09-14 06:30:00,0.87525,0.87555,0.87515,0.8754,3128700001.0
2009-09-14 06:45:00,0.8754,0.8754,0.87515,0.8752,5060600004.0
2009-09-14 07:00:00,0.8752,0.8754,0.8751,0.8753,2346100000.0
2009-09-14 07:15:00,0.87525,0.87585,0.8752,0.8757,3594700000.0
2009-09-14 07:30:00,0.8757,0.8764,0.87565,0.8763,3998200000.0
2009-09-14 07:45:00,0.8763,0.8764,0.8757,0.87615,5502700002.0
2009-09-14 08:00:00,0.8761,0.87625,0.8757,0.876,5188600000.0
2009-09-14 08:15:00,0.876,0.8764,0.8758,0.87625,7124200003.0
2009-09-14 08:30:00,0.8762,0.87695,0.87615,0.8767,12330599990.0
2009-09-14 08:45:00,0.8767,0.87735,0.87655,0.877,8689399998.0
2009-09-14 09:00:00,0.877,0.8784,0.87695,0.87815,9117100009.0
2009-09-14 09:15:00,0.87825,0.8783,0.87755,0.8776,9943699999.0
2009-09-14 09:30:00,0.8776,0.87815,0.8776,0.87805,11000700017.0
2009-09-14 09:45:00,0.8781,0.87962,0.87805,0.87962,10877099981.0
2009-09-14 10:00:00,0.87965,0.87965,0.87745,0.8777,11865500005.0
2009-09-14 10:15:00,0.8777,0.8779,0.87685,0.8775,8664599996.0
2009-09-14 10:30:00,0.8775,0.87845,0.8775,0.8784,10217300008.0
2009-09-14 10:45:00,0.8784,0.8794,0.87825,0.87915,11615499994.0
2009-09-14 11:00:00,0.8791,0.87955,0.87875,0.8791,12033599999.0
2009-09-14 11:15:00,0.8791,0.87955,0.87885,0.879,8047399996.0
2009-09-14 11:30:00,0.879,0.8794,0.8788,0.87885,9124799990.0
2009-09-14 11:45:00,0.87885,0.87935,0.8785,0.8789,6831299997.0
2009-09-14 12:00:00,0.8789,0.87935,0.8788,0.8793,7698599984.0
2009-09-14 12:15:00,0.8793,0.8798,0.87925,0.87925,5689700005.0
2009-09-14 12:30:00,0.87925,0.8797,0.87915,0.87955,8496199997.0
2009-09-14 12:45:00,0.87955,0.87985,0.8791,0.8798,4856399996.0
2009-09-14 13:00:00,0.87975,0.87985,0.8787,0.87915,7112199999.0
2009-09-14 13:15:00,0.87915,0.8802,0.87915,0.88005,7145899997.0
2009-09-14 13:30:00,0.88005,0.88005,0.87945,0.8795,5506500004.0
2009-09-14 13:45:00,0.8795,0.87975,0.8793,0.8797,9079699998.0
2009-09-14 14:00:00,0.87965,0.87975,0.8789,0.8791,6356800005.0
2009-09-14 14:15:00,0.8791,0.87955,0.8789,0.87915,6641999996.0
2009-09-14 14:30:00,0.87915,0.8798,0.87915,0.8797,7388100005.0
2009-09-14 14:45:00,0.8797,0.88085,0.8796,0.88085,7913600004.0
2009-09-14 15:00:00,0.88085,0.88085,0.8802,0.88025,5757900005.0
2009-09-14 15:15:00,0.88025,0.88045,0.8801,0.88045,7495100001.0
2009-09-14 15:30:00,0.88045,0.8807,0.8802,0.8805,10273699989.0
2009-09-14 15:45:00,0.8805,0.88125,0.88035,0.88115,9335600003.0
2009-09-14 16:00:00,0.8811,0.88145,0.8808,0.88085,10434100002.0
2009-09-14 16:15:00,0.88085,0.881,0.88035,0.88035,10744200033.0
2009-09-14 16:30:00,0.88035,0.88095,0.88035,0.8808,10809499981.0
2009-09-14 16:45:00,0.8808,0.88105,0.88025,0.8805,9932700007.0
2009-09-14 17:00:00,0.8805,0.8807,0.8802,0.8807,8167799997.0
2009-09-14 17:15:00,0.8807,0.8811,0.88035,0.88065,10115300003.0
2009-09-14 17:30:00,0.88065,0.8813,0.88045,0.88125,7551100001.0
2009-09-14 17:45:00,0.88125,0.8816,0.8808,0.8809,7542700015.0
2009-09-14 18:00:00,0.8809,0.88115,0.88075,0.88095,5069800003.0
2009-09-14 18:15:00,0.8809,0.8815,0.8809,0.8815,2502399999.0
2009-09-14 18:30:00,0.8815,0.8818,0.88125,0.88175,3237499999.0
2009-09-14 18:45:00,0.88175,0.8819,0.88165,0.8818,2781200000.0
2009-09-14 19:00:00,0.8818,0.8819,0.88165,0.8818,1544400000.0
2009-09-14 19:15:00,0.88175,0.882,0.88165,0.88185,2484000001.0
2009-09-14 19:30:00,0.88185,0.8819,0.88155,0.8817,3940100000.0
2009-09-14 19:45:00,0.8817,0.88195,0.88155,0.8817,4787200001.0
2009-09-14 20:00:00,0.8818,0.8818,0.8814,0.8815,4062800000.0
2009-09-14 20:15:00,0.88155,0.88165,0.88135,0.8815,4676900004.0
2009-09-14 20:30:00,0.8815,0.8815,0.8814,0.88145,5094400006.0
2009-09-14 20:45:00,0.88145,0.8818,0.88145,0.8817,5800100006.0
2009-09-14 21:00:00,0.88165,0.8824,0.8815,0.88225,6157700002.0
2009-09-14 21:15:00,0.8822,0.88225,0.88155,0.8819,3808399997.0
2009-09-14 21:30:00,0.8819,0.8823,0.8818,0.88215,4373699998.0
2009-09-14 21:45:00,0.88215,0.8825,0.8821,0.8823,3917300003.0
2009-09-14 22:00:00,0.8824,0.88275,0.8823,0.8826,1668300000.0
2009-09-14 22:15:00,0.8826,0.8827,0.88245,0.88255,836700000.0
2009-09-14 22:30:00,0.88255,0.88285,0.8825,0.88265,839000001.0
2009-09-14 22:45:00,0.88265,0.88265,0.8814,0.88145,1378400000.0
2009-09-14 23:00:00,0.88145,0.8826,0.88145,0.88215,654600000.0
2009-09-14 23:15:00,0.88205,0.88265,0.88205,0.8825,779940000.0
2009-09-14 23:30:00,0.8824,0.8826,0.88205,0.88225,972700000.0
2009-09-14 23:45:00,0.8822,0.8824,0.8821,0.8822,997100000.0
2009-09-15 00:00:00,0.88225,0.88225,0.882,0.882,870500000.0
2009-09-15 00:15:00,0.882,0.88235,0.882,0.88215,785800000.0
2009-09-15 00:30:00,0.8822,0.8824,0.88215,0.8822,748100000.0
2009-09-15 00:45:00,0.8822,0.8824,0.8822,0.8823,1387200000.0
2009-09-15 01:00:00,0.8823,0.8824,0.88085,0.88115,3210100000.0
2009-09-15 01:15:00,0.88115,0.88115,0.88085,0.88105,1369800000.0
2009-09-15 01:30:00,0.88105,0.88135,0.8809,0.88115,1676800000.0
2009-09-15 01:45:00,0.88115,0.8815,0.88085,0.8814,2351300000.0
2009-09-15 02:00:00,0.88145,0.88165,0.8808,0.881,1742000001.0
2009-09-15 02:15:00,0.881,0.881,0.88055,0.88055,1950600000.0
2009-09-15 02:30:00,0.88055,0.88065,0.8803,0.8805,1572900000.0
2009-09-15 02:45:00,0.8805,0.88065,0.88025,0.8804,5127300005.0
2009-09-15 03:00:00,0.8804,0.8805,0.88015,0.8803,5089999986.0
2009-09-15 03:15:00,0.8803,0.8804,0.87985,0.8802,1616800000.0
2009-09-15 03:30:00,0.8802,0.88035,0.87935,0.8795,2540200000.0
2009-09-15 03:45:00,0.8795,0.87975,0.87925,0.87975,2189899999.0
2009-09-15 04:00:00,0.87975,0.87985,0.8796,0.8797,4454300014.0
2009-09-15 04:15:00,0.8797,0.87985,0.87965,0.8797,2473199998.0
2009-09-15 04:30:00,0.8797,0.8798,0.87955,0.8797,5069200003.0
2009-09-15 04:45:00,0.8797,0.87985,0.8796,0.87975,2531400000.0
2009-09-15 05:00:00,0.8797,0.8798,0.8796,0.87975,3511900000.0
2009-09-15 05:15:00,0.87975,0.87975,0.8796,0.8796,1675600000.0
2009-09-15 05:30:00,0.8796,0.87965,0.8796,0.8796,888400000.0
2009-09-15 05:45:00,0.8796,0.87975,0.8796,0.8797,1899100000.0
2009-09-15 06:00:00,0.87975,0.87975,0.87955,0.87955,926700000.0
2009-09-15 06:15:00,0.87955,0.8797,0.87955,0.87965,1544400000.0
2009-09-15 06:30:00,0.87965,0.87965,0.87955,0.8796,1496600000.0
2009-09-15 06:45:00,0.8796,0.8796,0.87955,0.8796,818100000.0
2009-09-15 07:00:00,0.8796,0.8796,0.8794,0.87945,2989300002.0
2009-09-15 07:15:00,0.87945,0.8796,0.87925,0.8793,865300000.0
2009-09-15 07:30:00,0.8793,0.87935,0.87885,0.87885,3434299995.0
2009-09-15 07:45:00,0.8788,0.8791,0.87855,0.879,6109999980.0
2009-09-15 08:00:00,0.879,0.87905,0.87845,0.8789,7481199992.0
2009-09-15 08:15:00,0.8789,0.8792,0.87875,0.879,7498000008.0
2009-09-15 08:30:00,0.879,0.87905,0.87855,0.87875,13887299973.0
2009-09-15 08:45:00,0.87875,0.8795,0.8785,0.87935,10541400008.0
2009-09-15 09:00:00,0.8794,0.8799,0.8792,0.87935,8544400010.0
2009-09-15 09:15:00,0.87935,0.87955,0.87849,0.8788,12338399978.0
2009-09-15 09:30:00,0.8788,0.8794,0.8786,0.8794,8441899995.0
2009-09-15 09:45:00,0.8794,0.87975,0.87885,0.87945,10638199986.0
2009-09-15 10:00:00,0.87945,0.8795,0.87832,0.8787,11682799994.0
2009-09-15 10:15:00,0.8787,0.87895,0.8782,0.8782,10432800027.0
2009-09-15 10:30:00,0.8782,0.87895,0.8768,0.8785,8697699997.0
2009-09-15 10:45:00,0.8785,0.8791,0.8782,0.8787,9219500002.0
2009-09-15 11:00:00,0.87865,0.8788,0.87805,0.87865,10069300006.0
2009-09-15 11:15:00,0.8787,0.88295,0.8784,0.88285,9374100005.0
2009-09-15 11:30:00,0.88285,0.88435,0.88275,0.88375,9975200001.0
2009-09-15 11:45:00,0.88375,0.88435,0.8828,0.8842,11772099994.0
2009-09-15 12:00:00,0.8842,0.885,0.8838,0.8847,10513299995.0
2009-09-15 12:15:00,0.8847,0.8871,0.8846,0.88655,14023899997.0
2009-09-15 12:30:00,0.88655,0.88665,0.88615,0.8863,8885799992.0
2009-09-15 12:45:00,0.8863,0.88645,0.886,0.88605,7220799983.0
2009-09-15 13:00:00,0.88605,0.8864,0.88585,0.886,8359600018.0
2009-09-15 13:15:00,0.886,0.88665,0.886,0.88615,8082400001.0
2009-09-15 13:30:00,0.88615,0.8877,0.88615,0.88765,8936700006.0
2009-09-15 13:45:00,0.88765,0.8877,0.8865,0.8865,9135360007.0
2009-09-15 14:00:00,0.8865,0.88705,0.8864,0.8869,8620400011.0
2009-09-15 14:15:00,0.8869,0.88775,0.8868,0.88705,9581499980.0
2009-09-15 14:30:00,0.88705,0.88805,0.88625,0.8863,10363529997.0
2009-09-15 14:45:00,0.8863,0.88655,0.8856,0.8856,8746299998.0
2009-09-15 15:00:00,0.8856,0.88615,0.88515,0.8861,8200099998.0
2009-09-15 15:15:00,0.8861,0.8863,0.8858,0.8863,8269199991.0
2009-09-15 15:30:00,0.88625,0.887,0.8861,0.8869,11039799992.0
2009-09-15 15:45:00,0.8869,0.8871,0.8866,0.88705,10482800000.0
2009-09-15 16:00:00,0.88705,0.88755,0.8866,0.8874,10554099999.0
2009-09-15 16:15:00,0.8874,0.88785,0.8872,0.8873,11427499985.0
2009-09-15 16:30:00,0.8873,0.88825,0.88715,0.88815,13087000000.0
2009-09-15 16:45:00,0.88815,0.8884,0.88785,0.8883,12934999998.0
2009-09-15 17:00:00,0.8884,0.8892,0.8883,0.889,13049799990.0
2009-09-15 17:15:00,0.889,0.8894,0.88885,0.88885,9474099996.0
2009-09-15 17:30:00,0.88885,0.8889,0.8887,0.8888,9721899990.0
2009-09-15 17:45:00,0.8888,0.8894,0.8887,0.88935,7240900004.0
2009-09-15 18:00:00,0.88935,0.88935,0.8888,0.8888,5593900006.0
2009-09-15 18:15:00,0.8888,0.88935,0.8888,0.88925,8048700015.0
2009-09-15 18:30:00,0.88925,0.8894,0.8888,0.8889,4379600000.0
2009-09-15 18:45:00,0.8889,0.8889,0.88835,0.88865,8728299992.0
2009-09-15 19:00:00,0.88865,0.8889,0.88855,0.8886,6621600003.0
2009-09-15 19:15:00,0.88855,0.8891,0.88835,0.8887,8476899997.0
2009-09-15 19:30:00,0.8887,0.8897,0.88845,0.8896,5356499997.0
2009-09-15 19:45:00,0.8896,0.88965,0.8889,0.8893,9062999987.0
2009-09-15 20:00:00,0.88925,0.8896,0.889,0.88915,9066399997.0
2009-09-15 20:15:00,0.88915,0.88935,0.889,0.88925,3916200001.0
2009-09-15 20:30:00,0.88925,0.88945,0.88915,0.88925,4002500001.0
2009-09-15 20:45:00,0.88925,0.88925,0.8887,0.8888,4144900001.0
2009-09-15 21:00:00,0.8888,0.8891,0.8888,0.889,3381499996.0
2009-09-15 21:15:00,0.889,0.8892,0.8889,0.88915,3606500000.0
2009-09-15 21:30:00,0.88915,0.8893,0.88895,0.8892,2688699999.0
2009-09-15 21:45:00,0.8892,0.88935,0.88915,0.88925,2124800000.0
2009-09-15 22:00:00,0.88925,0.88925,0.88895,0.88895,1150200000.0
2009-09-15 22:15:00,0.88895,0.88925,0.88875,0.88925,1916600002.0
2009-09-15 22:30:00,0.88915,0.88925,0.88895,0.889,3036900007.0
2009-09-15 22:45:00,0.8891,0.8891,0.88865,0.88875,1740099999.0
2009-09-15 23:00:00,0.8888,0.8892,0.88875,0.88905,270700000.0
2009-09-15 23:15:00,0.8891,0.88915,0.88885,0.889,1567100000.0
2009-09-15 23:30:00,0.889,0.88925,0.8889,0.8891,1718700000.0
2009-09-15 23:45:00,0.8892,0.8893,0.889,0.88925,1714400000.0
2009-09-16 00:00:00,0.8892,0.88935,0.8891,0.8893,3480400002.0
2009-09-16 00:15:00,0.8893,0.8895,0.88915,0.88935,3764700003.0
2009-09-16 00:30:00,0.88935,0.8895,0.8892,0.88925,387300000.0
2009-09-16 00:45:00,0.8891,0.8894,0.889,0.8893,1242099996.0
2009-09-16 01:00:00,0.8893,0.8894,0.88925,0.8893,1117800000.0
2009-09-16 01:15:00,0.8893,0.8895,0.8893,0.88935,1942100000.0
2009-09-16 01:30:00,0.88935,0.8896,0.88935,0.88935,890000000.0
2009-09-16 01:45:00,0.88935,0.8896,0.88935,0.88955,869600000.0
2009-09-16 02:00:00,0.88955,0.8896,0.8893,0.8895,2351400000.0
2009-09-16 02:15:00,0.8895,0.8895,0.88885,0.8889,1733100000.0
2009-09-16 02:30:00,0.8889,0.8893,0.8889,0.88915,1718000000.0
2009-09-16 02:45:00,0.8892,0.8897,0.88905,0.88945,3521299997.0
2009-09-16 03:00:00,0.8895,0.8897,0.88935,0.88945,3565500003.0
2009-09-16 03:15:00,0.88945,0.88955,0.889,0.8891,2236399998.0
2009-09-16 03:30:00,0.8891,0.88945,0.88878,0.8892,1096800000.0
2009-09-16 03:45:00,0.8892,0.88955,0.8892,0.88945,935100000.0
2009-09-16 04:00:00,0.88945,0.88965,0.8894,0.88955,1358200000.0
2009-09-16 04:15:00,0.88955,0.8898,0.8895,0.88975,1972599998.0
2009-09-16 04:30:00,0.8898,0.89055,0.88965,0.8903,1841700000.0
2009-09-16 04:45:00,0.8903,0.89035,0.89005,0.8903,1891300000.0
2009-09-16 05:00:00,0.8903,0.8913,0.8903,0.8912,2174200000.0
2009-09-16 05:15:00,0.89135,0.8916,0.8911,0.89115,2046999998.0
2009-09-16 05:30:00,0.89115,0.8912,0.891,0.8911,1801300000.0
2009-09-16 05:45:00,0.8911,0.89125,0.8911,0.89115,1858800000.0
2009-09-16 06:00:00,0.89115,0.8913,0.8911,0.89115,1115700000.0
2009-09-16 06:15:00,0.89115,0.89115,0.89095,0.89095,1179600000.0
2009-09-16 06:30:00,0.89095,0.89115,0.8909,0.891,2415500000.0
2009-09-16 06:45:00,0.891,0.8913,0.891,0.8912,1674700000.0
2009-09-16 07:00:00,0.8912,0.89175,0.8912,0.89165,3407200000.0
2009-09-16 07:15:00,0.89165,0.8917,0.89125,0.8916,2687099999.0
2009-09-16 07:30:00,0.8916,0.893,0.8916,0.8928,3487800000.0
2009-09-16 07:45:00,0.8928,0.8929,0.8924,0.89265,3379700000.0
2009-09-16 08:00:00,0.8925,0.8926,0.89175,0.89185,6276500002.0
2009-09-16 08:15:00,0.89185,0.8921,0.89105,0.8911,8707999998.0
2009-09-16 08:30:00,0.89115,0.892,0.8911,0.89125,7200499999.0
2009-09-16 08:45:00,0.89125,0.89235,0.89125,0.89205,6187800004.0
2009-09-16 09:00:00,0.89205,0.8921,0.89095,0.89135,12594099996.0
2009-09-16 09:15:00,0.89135,0.89185,0.89075,0.8913,11996100004.0
2009-09-16 09:30:00,0.8913,0.89215,0.89115,0.89205,13109800009.0
2009-09-16 09:45:00,0.89205,0.8927,0.89185,0.89215,10996600010.0
2009-09-16 10:00:00,0.89215,0.89225,0.89135,0.892,8557200007.0
2009-09-16 10:15:00,0.892,0.8925,0.8914,0.89205,11722699993.0
2009-09-16 10:30:00,0.892,0.8921,0.89035,0.8914,6846300004.0
2009-09-16 10:45:00,0.8914,0.8919,0.89135,0.8915,9962600006.0
2009-09-16 11:00:00,0.8915,0.89165,0.89035,0.89085,10913300013.0
2009-09-16 11:15:00,0.89085,0.891,0.88975,0.8898,9445800013.0
2009-09-16 11:30:00,0.8898,0.89025,0.88945,0.88955,11044100009.0
2009-09-16 11:45:00,0.88955,0.89015,0.8895,0.88985,7141100006.0
2009-09-16 12:00:00,0.88985,0.89,0.88955,0.88955,6110200000.0
2009-09-16 12:15:00,0.8895,0.89,0.88935,0.8897,7817500008.0
2009-09-16 12:30:00,0.8897,0.8899,0.8891,0.8892,8222199984.0
2009-09-16 12:45:00,0.8892,0.88935,0.8886,0.88865,11315600008.0
2009-09-16 13:00:00,0.88865,0.88915,0.88835,0.88845,11261600018.0
2009-09-16 13:15:00,0.88845,0.88885,0.88825,0.8886,11448700032.0
2009-09-16 13:30:00,0.8886,0.88875,0.88825,0.88855,9553400007.0
2009-09-16 13:45:00,0.88855,0.88895,0.88825,0.8888,6232500018.0
2009-09-16 14:00:00,0.88885,0.88985,0.88855,0.8897,9352799987.0
2009-09-16 14:15:00,0.8897,0.89055,0.8896,0.89015,11284599998.0
2009-09-16 14:30:00,0.8901,0.8904,0.8896,0.89025,10147699986.0
2009-09-16 14:45:00,0.89025,0.89085,0.89,0.8907,11419199984.0
2009-09-16 15:00:00,0.89065,0.8916,0.89065,0.89105,11772299989.0
2009-09-16 15:15:00,0.89105,0.89215,0.891,0.8918,9659100007.0
2009-09-16 15:30:00,0.8918,0.8922,0.89045,0.89055,13907699991.0
2009-09-16 15:45:00,0.89055,0.8914,0.89035,0.89135,11250699998.0
2009-09-16 16:00:00,0.89135,0.8918,0.88975,0.88975,7477999995.0
2009-09-16 16:15:00,0.8898,0.8902,0.88935,0.88965,7965099999.0
2009-09-16 16:30:00,0.88965,0.8901,0.8896,0.8897,6296899995.0
2009-09-16 16:45:00,0.8897,0.89025,0.8888,0.88985,9085599990.0
2009-09-16 17:00:00,0.8898,0.891,0.8898,0.89005,7796700003.0
2009-09-16 17:15:00,0.8901,0.89015,0.88965,0.88995,7092499999.0
2009-09-16 17:30:00,0.88995,0.89035,0.88985,0.88995,4992600001.0
2009-09-16 17:45:00,0.88995,0.89095,0.88995,0.8907,6273400003.0
2009-09-16 18:00:00,0.8907,0.89115,0.89055,0.891,7470599997.0
2009-09-16 18:15:00,0.89105,0.8911,0.8906,0.8908,7236000001.0
2009-09-16 18:30:00,0.8908,0.8914,0.89065,0.8913,5640400002.0
2009-09-16 18:45:00,0.8913,0.8923,0.8913,0.89205,6585699999.0
2009-09-16 19:00:00,0.89205,0.89285,0.8918,0.89285,5094899999.0
2009-09-16 19:15:00,0.89285,0.89325,0.89265,0.89295,4297500002.0
2009-09-16 19:30:00,0.89295,0.89295,0.8924,0.8926,3953399997.0
2009-09-16 19:45:00,0.8926,0.8928,0.89255,0.89275,2721100000.0
2009-09-16 20:00:00,0.89275,0.89325,0.8925,0.89255,3691900001.0
2009-09-16 20:15:00,0.89255,0.8929,0.89245,0.8926,3781100004.0
2009-09-16 20:30:00,0.8926,0.89285,0.89235,0.89245,6331600003.0
2009-09-16 20:45:00,0.89245,0.8928,0.8922,0.89265,3914400001.0
2009-09-16 21:00:00,0.89265,0.89275,0.89225,0.8925,4108800004.0
2009-09-16 21:15:00,0.8925,0.8927,0.89235,0.89235,2032400000.0
2009-09-16 21:30:00,0.89235,0.8924,0.89205,0.8921,2651700001.0
2009-09-16 21:45:00,0.8921,0.8926,0.892,0.89255,3402600000.0
2009-09-16 22:00:00,0.89255,0.8926,0.8922,0.8923,2640900001.0
2009-09-16 22:15:00,0.8923,0.89265,0.89225,0.8926,2425300000.0
2009-09-16 22:30:00,0.8926,0.89275,0.8922,0.89235,2222000000.0
2009-09-16 22:45:00,0.89235,0.8924,0.8921,0.89225,1621199999.0
2009-09-16 23:00:00,0.89225,0.8924,0.8921,0.89235,81740000.0
2009-09-16 23:15:00,0.89235,0.8925,0.8923,0.89245,428790000.0
2009-09-16 23:30:00,0.89245,0.89245,0.8923,0.8923,416390000.0
2009-09-16 23:45:00,0.8923,0.89245,0.89193,0.89235,372910000.0
2009-09-17 00:00:00,0.89235,0.8926,0.89209,0.89255,1461710000.0
2009-09-17 00:15:00,0.89255,0.89285,0.8925,0.89265,563870000.0
2009-09-17 00:30:00,0.8927,0.89275,0.89215,0.8922,828300000.0
2009-09-17 00:45:00,0.8922,0.89225,0.8921,0.8922,1314300000.0
2009-09-17 01:00:00,0.89225,0.8924,0.89225,0.8924,686200000.0
2009-09-17 01:15:00,0.89235,0.89255,0.8922,0.8925,1233400000.0
2009-09-17 01:30:00,0.8925,0.89255,0.8924,0.8925,531800000.0
2009-09-17 01:45:00,0.8925,0.8927,0.8923,0.89255,1275199999.0
2009-09-17 02:00:00,0.8925,0.8927,0.8922,0.8924,2536400000.0
2009-09-17 02:15:00,0.8924,0.89265,0.8922,0.89255,2857500000.0
2009-09-17 02:30:00,0.89255,0.89265,0.89245,0.8926,1632800000.0
2009-09-17 02:45:00,0.8926,0.8927,0.89235,0.89265,1875200000.0
2009-09-17 03:00:00,0.89265,0.89275,0.89255,0.8927,1697000002.0
2009-09-17 03:15:00,0.8927,0.89285,0.89255,0.8926,1854700000.0
2009-09-17 03:30:00,0.8926,0.8931,0.8926,0.89305,2473700001.0
2009-09-17 03:45:00,0.89305,0.8932,0.893,0.8932,1552500000.0
2009-09-17 04:00:00,0.8932,0.89335,0.89305,0.8931,1577300000.0
2009-09-17 04:15:00,0.8931,0.8932,0.89295,0.89305,1888300000.0
2009-09-17 04:30:00,0.89305,0.89335,0.89295,0.89335,1996000000.0
2009-09-17 04:45:00,0.89335,0.89335,0.89265,0.89305,3542799999.0
2009-09-17 05:00:00,0.89305,0.8931,0.89265,0.8927,3074400002.0
2009-09-17 05:15:00,0.8927,0.8931,0.89265,0.893,3199999999.0
2009-09-17 05:30:00,0.893,0.89315,0.89275,0.89285,3232500001.0
2009-09-17 05:45:00,0.89285,0.893,0.8927,0.8929,1509800000.0
2009-09-17 06:00:00,0.8929,0.89315,0.89275,0.89295,2367200000.0
2009-09-17 06:15:00,0.89295,0.89305,0.8928,0.893,1961600001.0
2009-09-17 06:30:00,0.893,0.89305,0.89235,0.89245,2695200001.0
2009-09-17 06:45:00,0.89245,0.8927,0.89235,0.89265,1858500000.0
2009-09-17 07:00:00,0.89265,0.89295,0.89255,0.89265,2294500000.0
2009-09-17 07:15:00,0.89265,0.89295,0.89255,0.89295,2599800000.0
2009-09-17 07:30:00,0.89295,0.89295,0.89225,0.8926,3166600000.0
2009-09-17 07:45:00,0.89265,0.89275,0.89205,0.89275,4298100001.0
2009-09-17 08:00:00,0.89265,0.89275,0.89215,0.89225,5309800000.0
2009-09-17 08:15:00,0.8922,0.89225,0.8917,0.8921,4455000006.0
2009-09-17 08:30:00,0.8921,0.8922,0.8912,0.89155,6190000003.0
2009-09-17 08:45:00,0.89155,0.89215,0.89125,0.8918,5703500000.0
2009-09-17 09:00:00,0.8918,0.89185,0.89115,0.89165,5811599999.0
2009-09-17 09:15:00,0.8916,0.8922,0.89145,0.8917,4582400001.0
2009-09-17 09:30:00,0.89165,0.89185,0.89095,0.8911,5642700001.0
2009-09-17 09:45:00,0.8911,0.89115,0.89065,0.89065,5510499997.0
2009-09-17 10:00:00,0.89065,0.8914,0.88995,0.8911,5591100002.0
2009-09-17 10:15:00,0.8911,0.89155,0.8906,0.89145,5783299999.0
2009-09-17 10:30:00,0.89145,0.8927,0.8914,0.8917,8514800003.0
2009-09-17 10:45:00,0.8917,0.89225,0.89145,0.8918,7331100010.0
2009-09-17 11:00:00,0.8918,0.89205,0.8908,0.89095,4721100003.0
2009-09-17 11:15:00,0.89095,0.8916,0.89075,0.8916,4551399998.0
2009-09-17 11:30:00,0.8916,0.8916,0.89075,0.89155,5885000004.0
2009-09-17 11:45:00,0.89155,0.8916,0.8911,0.89125,4906899994.0
2009-09-17 12:00:00,0.89125,0.89125,0.8905,0.89065,5632600002.0
2009-09-17 12:15:00,0.8906,0.8908,0.8901,0.8902,7090500004.0
2009-09-17 12:30:00,0.8902,0.89055,0.8901,0.8904,2798099998.0
2009-09-17 12:45:00,0.8904,0.8906,0.89025,0.8904,4426100006.0
2009-09-17 13:00:00,0.8904,0.89045,0.88975,0.8899,6474399998.0
2009-09-17 13:15:00,0.8899,0.8903,0.88965,0.88995,6522099998.0
2009-09-17 13:30:00,0.88985,0.8911,0.88985,0.89105,6708800000.0
2009-09-17 13:45:00,0.89105,0.8911,0.89035,0.8905,6663200002.0
2009-09-17 14:00:00,0.8905,0.8909,0.8901,0.8904,7443300000.0
2009-09-17 14:15:00,0.8904,0.89105,0.89025,0.8907,5810600002.0
2009-09-17 14:30:00,0.89075,0.89125,0.89045,0.89095,9569800009.0
2009-09-17 14:45:00,0.89095,0.8913,0.89065,0.89075,6504300001.0
2009-09-17 15:00:00,0.89075,0.8908,0.8901,0.89015,7606999998.0
2009-09-17 15:15:00,0.89015,0.8919,0.89015,0.89155,7243099999.0
2009-09-17 15:30:00,0.89155,0.8921,0.89135,0.89175,8371200005.0
2009-09-17 15:45:00,0.89175,0.89195,0.8913,0.8917,8070000006.0
2009-09-17 16:00:00,0.8917,0.8925,0.89155,0.89245,9550600011.0
2009-09-17 16:15:00,0.8924,0.89295,0.8924,0.8926,9051699991.0
2009-09-17 16:30:00,0.8926,0.89275,0.8917,0.8919,7026399991.0
2009-09-17 16:45:00,0.8919,0.8919,0.89095,0.89145,9692399989.0
2009-09-17 17:00:00,0.89145,0.89175,0.8914,0.89175,5436499998.0
2009-09-17 17:15:00,0.89175,0.89215,0.8915,0.8918,8097299995.0
2009-09-17 17:30:00,0.89185,0.8919,0.89085,0.89095,6305100007.0
2009-09-17 17:45:00,0.89095,0.8919,0.8909,0.8918,8164499989.0
2009-09-17 18:00:00,0.8918,0.8926,0.89175,0.8924,6162700001.0
2009-09-17 18:15:00,0.89235,0.89255,0.892,0.8921,6488199999.0
2009-09-17 18:30:00,0.8921,0.89235,0.89205,0.8923,5561199990.0
2009-09-17 18:45:00,0.89235,0.89405,0.8923,0.894,8926299997.0
2009-09-17 19:00:00,0.894,0.8949,0.8939,0.89445,6370100002.0
2009-09-17 19:15:00,0.89445,0.89465,0.89415,0.89425,5485900001.0
2009-09-17 19:30:00,0.89425,0.8945,0.89425,0.8943,4197899998.0
2009-09-17 19:45:00,0.8943,0.89445,0.8941,0.8941,3369399995.0
2009-09-17 20:00:00,0.8941,0.8958,0.8941,0.8958,3645800000.0
2009-09-17 20:15:00,0.8958,0.89675,0.89555,0.89615,4634300001.0
2009-09-17 20:30:00,0.8962,0.8962,0.8958,0.8959,3792800000.0
2009-09-17 20:45:00,0.8959,0.89685,0.89585,0.89665,3985999998.0
2009-09-17 21:00:00,0.89665,0.8967,0.8963,0.89655,3003600004.0
2009-09-17 21:15:00,0.89655,0.89685,0.89655,0.8967,2301400001.0
2009-09-17 21:30:00,0.8967,0.89685,0.8962,0.8962,2809200000.0
2009-09-17 21:45:00,0.8962,0.8966,0.8962,0.89655,1903900000.0
2009-09-17 22:00:00,0.89655,0.89655,0.8963,0.89645,954700000.0
2009-09-17 22:15:00,0.89645,0.8967,0.89635,0.89635,1035400000.0
2009-09-17 22:30:00,0.89635,0.89645,0.8961,0.89635,1251100000.0
2009-09-17 22:45:00,0.89635,0.89665,0.89575,0.89575,2192200001.0
2009-09-17 23:00:00,0.8959,0.89625,0.8958,0.8961,341500000.0
2009-09-17 23:15:00,0.89605,0.8964,0.896,0.8963,1484670000.0
2009-09-17 23:30:00,0.8963,0.8963,0.8962,0.8962,2698500000.0
2009-09-17 23:45:00,0.8962,0.8964,0.8962,0.89625,1393410000.0
2009-09-18 00:00:00,0.89625,0.89635,0.896,0.89625,657900000.0
2009-09-18 00:15:00,0.8961,0.89615,0.89588,0.896,347900000.0
2009-09-18 00:30:00,0.896,0.8961,0.89595,0.8961,766400000.0
2009-09-18 00:45:00,0.8961,0.89615,0.8958,0.89595,576000000.0
2009-09-18 01:00:00,0.89595,0.8962,0.8957,0.89585,1810700000.0
2009-09-18 01:15:00,0.89585,0.89585,0.8955,0.89575,1750100002.0
2009-09-18 01:30:00,0.89575,0.89595,0.8956,0.8957,2301100000.0
2009-09-18 01:45:00,0.8957,0.8964,0.89565,0.8964,2565999997.0
2009-09-18 02:00:00,0.8964,0.89685,0.89625,0.89675,3812499998.0
2009-09-18 02:15:00,0.89675,0.89675,0.89645,0.89645,1522300000.0
2009-09-18 02:30:00,0.89645,0.8965,0.89625,0.8963,2614700000.0
2009-09-18 02:45:00,0.8963,0.89645,0.89605,0.89625,2625900001.0
2009-09-18 03:00:00,0.89625,0.8965,0.89615,0.89635,2912900000.0
2009-09-18 03:15:00,0.89635,0.89735,0.8963,0.89725,5086300000.0
2009-09-18 03:30:00,0.8972,0.89795,0.8972,0.89775,2242900000.0
2009-09-18 03:45:00,0.89775,0.89805,0.89775,0.8978,4233500002.0
2009-09-18 04:00:00,0.8978,0.8984,0.8978,0.89825,4731099998.0
2009-09-18 04:15:00,0.89825,0.8984,0.89795,0.89795,1992800000.0
2009-09-18 04:30:00,0.89795,0.89825,0.89785,0.89795,2435900001.0
2009-09-18 04:45:00,0.89795,0.89805,0.8977,0.89775,2723500000.0
2009-09-18 05:00:00,0.89775,0.89775,0.89735,0.89745,4024300000.0
2009-09-18 05:15:00,0.89745,0.89765,0.89715,0.89755,3767800004.0
2009-09-18 05:30:00,0.8976,0.89815,0.89755,0.8979,5024600011.0
2009-09-18 05:45:00,0.8979,0.8981,0.8978,0.8981,2692800000.0
2009-09-18 06:00:00,0.89815,0.89825,0.89785,0.89795,2571500000.0
2009-09-18 06:15:00,0.89795,0.8981,0.89785,0.89795,3407199996.0
2009-09-18 06:30:00,0.89795,0.89825,0.89775,0.89785,3397799992.0
2009-09-18 06:45:00,0.89785,0.8983,0.89785,0.89795,4020200000.0
2009-09-18 07:00:00,0.89795,0.8984,0.89785,0.89825,2333999998.0
2009-09-18 07:15:00,0.89825,0.8985,0.8981,0.89845,2198600000.0
2009-09-18 07:30:00,0.89845,0.89955,0.89845,0.89905,4623900001.0
2009-09-18 07:45:00,0.89905,0.89945,0.8986,0.899,3980099998.0
2009-09-18 08:00:00,0.899,0.8995,0.8987,0.8989,4570900001.0
2009-09-18 08:15:00,0.8989,0.89945,0.8988,0.89885,3817900003.0
2009-09-18 08:30:00,0.89885,0.89975,0.89865,0.8991,7833999994.0
2009-09-18 08:45:00,0.8991,0.8994,0.8988,0.89915,6030500006.0
2009-09-18 09:00:00,0.89915,0.8996,0.89895,0.89935,7130400006.0
2009-09-18 09:15:00,0.89935,0.9011,0.89915,0.9008,7812899998.0
2009-09-18 09:30:00,0.90075,0.90075,0.9,0.90005,12265099995.0
2009-09-18 09:45:00,0.90005,0.90045,0.89935,0.89945,9875700006.0
2009-09-18 10:00:00,0.89945,0.8996,0.89855,0.899,8384700002.0
2009-09-18 10:15:00,0.899,0.89915,0.89845,0.8985,8153599997.0
2009-09-18 10:30:00,0.89855,0.89925,0.8981,0.89835,9813100002.0
2009-09-18 10:45:00,0.89835,0.89835,0.8978,0.8981,8684899993.0
2009-09-18 11:00:00,0.8981,0.89825,0.8978,0.8981,6252700002.0
2009-09-18 11:15:00,0.8981,0.89905,0.8981,0.89865,6780799997.0
2009-09-18 11:30:00,0.89865,0.89885,0.89805,0.89855,8113600002.0
2009-09-18 11:45:00,0.89855,0.89955,0.8984,0.89915,7189699997.0
2009-09-18 12:00:00,0.89915,0.89975,0.89905,0.89935,6364600001.0
2009-09-18 12:15:00,0.89935,0.89965,0.89885,0.89885,4180500001.0
2009-09-18 12:30:00,0.89885,0.89905,0.89845,0.8987,4723500001.0
2009-09-18 12:45:00,0.8987,0.89915,0.8985,0.89875,5546600003.0
2009-09-18 13:00:00,0.8987,0.899,0.8985,0.899,5832500002.0
2009-09-18 13:15:00,0.899,0.89905,0.8987,0.89885,5369799998.0
2009-09-18 13:30:00,0.89885,0.8993,0.8986,0.89915,5543300002.0
2009-09-18 13:45:00,0.89915,0.8999,0.89915,0.89985,4559900000.0
2009-09-18 14:00:00,0.89985,0.901,0.89975,0.90025,7297300011.0
2009-09-18 14:15:00,0.90025,0.90075,0.90005,0.90065,6382500006.0
2009-09-18 14:30:00,0.90065,0.9009,0.9002,0.9006,7545200009.0
2009-09-18 14:45:00,0.90065,0.90065,0.8998,0.9004,6911000004.0
2009-09-18 15:00:00,0.9004,0.90045,0.89955,0.8996,7565900003.0
2009-09-18 15:15:00,0.8996,0.90015,0.8995,0.8998,10801800004.0
2009-09-18 15:30:00,0.8998,0.9011,0.89955,0.901,10049300008.0
2009-09-18 15:45:00,0.90105,0.9013,0.9007,0.9012,9579800003.0
2009-09-18 16:00:00,0.9012,0.90325,0.9011,0.90225,12217800003.0
2009-09-18 16:15:00,0.90225,0.90315,0.90225,0.90315,10879800002.0
2009-09-18 16:30:00,0.9031,0.9039,0.9027,0.90335,9463099991.0
2009-09-18 16:45:00,0.90335,0.9038,0.90315,0.9035,9001900001.0
2009-09-18 17:00:00,0.9035,0.9037,0.9033,0.90365,8181199995.0
2009-09-18 17:15:00,0.90365,0.9047,0.9036,0.9045,6354199999.0
2009-09-18 17:30:00,0.9045,0.9049,0.9041,0.90465,8597900000.0
2009-09-18 17:45:00,0.9046,0.90465,0.90395,0.90395,6507299998.0
2009-09-18 18:00:00,0.90395,0.9054,0.9039,0.90505,7417399997.0
2009-09-18 18:15:00,0.90505,0.90535,0.9047,0.9047,4902199999.0
2009-09-18 18:30:00,0.9047,0.9057,0.90455,0.9056,8630099995.0
2009-09-18 18:45:00,0.9056,0.90565,0.90495,0.905,3580599996.0
2009-09-18 19:00:00,0.905,0.905,0.9044,0.9049,3320799998.0
2009-09-18 19:15:00,0.9049,0.9049,0.9045,0.90465,2931099999.0
2009-09-18 19:30:00,0.90465,0.9048,0.9044,0.9047,2379200002.0
2009-09-18 19:45:00,0.9047,0.9053,0.9047,0.9049,3586399999.0
2009-09-18 20:00:00,0.9049,0.90515,0.90475,0.90505,4263700001.0
2009-09-18 20:15:00,0.90505,0.90515,0.90495,0.90505,2965500006.0
2009-09-18 20:30:00,0.9051,0.9051,0.9049,0.905,1993300000.0
2009-09-18 20:45:00,0.905,0.905,0.90435,0.9046,3168900001.0
2009-09-18 21:00:00,0.9046,0.90485,0.90455,0.90485,2884200001.0
2009-09-18 21:15:00,0.90485,0.90485,0.9046,0.90465,1967300004.0
2009-09-18 21:30:00,0.9047,0.90515,0.90465,0.9051,3604200004.0
2009-09-18 21:45:00,0.90515,0.90545,0.90505,0.9053,3248300001.0
2009-09-18 22:00:00,0.9053,0.9056,0.9048,0.90505,2595900000.0
2009-09-18 22:15:00,0.90495,0.90525,0.90495,0.90515,2224399998.0
2009-09-18 22:30:00,0.90505,0.9051,0.90435,0.90445,1899700000.0
2009-09-18 22:45:00,0.9044,0.90445,0.90365,0.9039,2025300000.0
2009-09-20 23:00:00,0.90643,0.90643,0.90595,0.90605,238100000.0
2009-09-20 23:15:00,0.9061,0.90615,0.9049,0.9054,413400000.0
2009-09-20 23:30:00,0.9054,0.906,0.90535,0.9057,485200000.0
2009-09-20 23:45:00,0.9057,0.90595,0.90555,0.90585,225700000.0
2009-09-21 00:00:00,0.906,0.9063,0.90585,0.90585,1322800000.0
2009-09-21 00:15:00,0.90585,0.9059,0.90545,0.90575,855700000.0
2009-09-21 00:30:00,0.90575,0.90575,0.9053,0.9056,803600000.0
2009-09-21 00:45:00,0.9056,0.90575,0.90485,0.90495,983800000.0
2009-09-21 01:00:00,0.90495,0.90545,0.90447,0.90545,1568500000.0
2009-09-21 01:15:00,0.90545,0.90545,0.90449,0.90471,826200000.0
2009-09-21 01:30:00,0.9048,0.9048,0.90425,0.90465,834500000.0
2009-09-21 01:45:00,0.90465,0.90505,0.90458,0.9047,917200000.0
2009-09-21 02:00:00,0.9047,0.9049,0.9044,0.9044,1329900000.0
2009-09-21 02:15:00,0.9044,0.9047,0.90433,0.90465,1294600000.0
2009-09-21 02:30:00,0.90465,0.90505,0.90465,0.90495,485700000.0
2009-09-21 02:45:00,0.90495,0.90505,0.9045,0.9046,907900000.0
2009-09-21 03:00:00,0.9046,0.9047,0.90435,0.90465,2297700000.0
2009-09-21 03:15:00,0.90465,0.9047,0.90435,0.9045,2231500000.0
2009-09-21 03:30:00,0.9045,0.9047,0.90435,0.90445,1918200000.0
2009-09-21 03:45:00,0.90445,0.9053,0.90435,0.9053,3313900000.0
2009-09-21 04:00:00,0.9054,0.90545,0.905,0.9052,3645799994.0
2009-09-21 04:15:00,0.9052,0.9055,0.90465,0.90485,3443700002.0
2009-09-21 04:30:00,0.90485,0.90525,0.90455,0.9049,1534300000.0
2009-09-21 04:45:00,0.90485,0.9051,0.9048,0.90485,1824100000.0
2009-09-21 05:00:00,0.90457,0.9049,0.90449,0.9048,868100000.0
2009-09-21 05:15:00,0.9048,0.9048,0.9045,0.9045,1682700000.0
2009-09-21 05:30:00,0.9045,0.90495,0.9045,0.9048,3003800000.0
2009-09-21 05:45:00,0.9048,0.905,0.90455,0.90495,3720300000.0
2009-09-21 06:00:00,0.905,0.9051,0.90475,0.90495,3306500000.0
2009-09-21 06:15:00,0.90495,0.90515,0.9046,0.9048,3722099999.0
2009-09-21 06:30:00,0.90485,0.90505,0.9046,0.9047,3198000000.0
2009-09-21 06:45:00,0.9047,0.9053,0.9047,0.90525,1341300000.0
2009-09-21 07:00:00,0.9053,0.90535,0.9047,0.90535,3101900000.0
2009-09-21 07:15:00,0.9053,0.9058,0.9053,0.90565,5157099999.0
2009-09-21 07:30:00,0.9057,0.9063,0.9054,0.90595,3068600000.0
2009-09-21 07:45:00,0.906,0.90655,0.90575,0.90635,4845900000.0
2009-09-21 08:00:00,0.90635,0.90675,0.90555,0.9062,2834100000.0
2009-09-21 08:15:00,0.90625,0.9077,0.90615,0.90705,6578399999.0
2009-09-21 08:30:00,0.90705,0.90755,0.90675,0.90685,7591000000.0
2009-09-21 08:45:00,0.90685,0.9072,0.9064,0.90695,5151600000.0
2009-09-21 09:00:00,0.90695,0.90715,0.9057,0.9058,5283300000.0
2009-09-21 09:15:00,0.9058,0.90675,0.90575,0.9066,5491900002.0
2009-09-21 09:30:00,0.9066,0.9067,0.9057,0.90605,4685300000.0
2009-09-21 09:45:00,0.90605,0.9061,0.905,0.9055,4859999997.0
2009-09-21 10:00:00,0.9055,0.90615,0.9053,0.9061,6228700001.0
2009-09-21 10:15:00,0.9061,0.90695,0.906,0.90615,4748600000.0
2009-09-21 10:30:00,0.90615,0.90615,0.90535,0.9058,6609999999.0
2009-09-21 10:45:00,0.90585,0.9069,0.90575,0.9068,4691199995.0
2009-09-21 11:00:00,0.90685,0.90685,0.9064,0.90655,4356199999.0
2009-09-21 11:15:00,0.90655,0.9069,0.9065,0.9068,4426599999.0
2009-09-21 11:30:00,0.9068,0.9071,0.9066,0.90695,3763399999.0
2009-09-21 11:45:00,0.90685,0.90695,0.90645,0.90645,4244299999.0
2009-09-21 12:00:00,0.90655,0.90655,0.90575,0.9058,4318800004.0
2009-09-21 12:15:00,0.90575,0.9058,0.90525,0.90555,6652700001.0
2009-09-21 12:30:00,0.90555,0.90605,0.90545,0.90555,3782700000.0
2009-09-21 12:45:00,0.90555,0.9059,0.905,0.9052,6049600001.0
2009-09-21 13:00:00,0.9052,0.9062,0.90515,0.90585,4094700001.0
2009-09-21 13:15:00,0.90585,0.9059,0.90575,0.90585,3111399999.0
2009-09-21 13:30:00,0.90585,0.9064,0.9058,0.9063,3492000000.0
2009-09-21 13:45:00,0.9063,0.9067,0.90625,0.90665,4643999998.0
2009-09-21 14:00:00,0.90665,0.9067,0.90635,0.90635,5656299999.0
2009-09-21 14:15:00,0.90635,0.9067,0.90505,0.90535,8333600003.0
2009-09-21 14:30:00,0.90535,0.9056,0.9042,0.90435,6417800000.0
2009-09-21 14:45:00,0.9044,0.90485,0.90425,0.9044,5877899999.0
2009-09-21 15:00:00,0.9044,0.9046,0.90415,0.90425,4777000001.0
2009-09-21 15:15:00,0.90425,0.9044,0.90405,0.9044,4493900001.0
2009-09-21 15:30:00,0.9044,0.90495,0.9041,0.9049,6935200002.0
2009-09-21 15:45:00,0.9049,0.9054,0.9047,0.90505,6858200000.0
2009-09-21 16:00:00,0.905,0.90555,0.90475,0.90525,5031499999.0
2009-09-21 16:15:00,0.90525,0.90535,0.90485,0.90525,6949600000.0
2009-09-21 16:30:00,0.90525,0.9059,0.90525,0.90565,6968200000.0
2009-09-21 16:45:00,0.90565,0.90615,0.9056,0.90565,5234999998.0
2009-09-21 17:00:00,0.90565,0.90605,0.9051,0.90515,7940499993.0
2009-09-21 17:15:00,0.9052,0.90605,0.9051,0.90595,8182900003.0
2009-09-21 17:30:00,0.90595,0.9063,0.90505,0.9051,7525600002.0
2009-09-21 17:45:00,0.9051,0.9055,0.9049,0.90535,4825100001.0
2009-09-21 18:00:00,0.90535,0.90545,0.905,0.90535,2717000000.0
2009-09-21 18:15:00,0.90535,0.90555,0.90495,0.9051,3140700000.0
2009-09-21 18:30:00,0.9051,0.90535,0.9048,0.9049,2083300000.0
2009-09-21 18:45:00,0.9049,0.9057,0.90485,0.9057,2838200000.0
2009-09-21 19:00:00,0.9057,0.906,0.90545,0.9057,4234200000.0
2009-09-21 19:15:00,0.9057,0.9063,0.9057,0.90595,3361200000.0
2009-09-21 19:30:00,0.90595,0.90635,0.9059,0.9061,3745700004.0
2009-09-21 19:45:00,0.9061,0.9062,0.90555,0.9061,2560000000.0
2009-09-21 20:00:00,0.9061,0.9064,0.9058,0.90585,2833400000.0
2009-09-21 20:15:00,0.90595,0.90625,0.90595,0.90625,2910300000.0
2009-09-21 20:30:00,0.90625,0.90635,0.90615,0.90625,3525000000.0
2009-09-21 20:45:00,0.9062,0.9066,0.90615,0.90625,4625500000.0
2009-09-21 21:00:00,0.90625,0.9064,0.906,0.90615,2579700001.0
2009-09-21 21:15:00,0.90615,0.9063,0.90565,0.9058,3966100000.0
2009-09-21 21:30:00,0.9058,0.90585,0.90535,0.9058,4345500011.0
2009-09-21 21:45:00,0.90585,0.906,0.9054,0.9054,5029800003.0
2009-09-21 22:00:00,0.9054,0.9055,0.90525,0.90545,1457300000.0
2009-09-21 22:15:00,0.90545,0.9058,0.90545,0.9055,2601400004.0
2009-09-21 22:30:00,0.9055,0.9056,0.90505,0.9052,1592000000.0
2009-09-21 22:45:00,0.9052,0.90545,0.905,0.90515,1290900000.0
2009-09-21 23:00:00,0.9048,0.90525,0.9048,0.90515,291600000.0
2009-09-21 23:15:00,0.90515,0.9053,0.90495,0.90515,734700000.0
2009-09-21 23:30:00,0.90515,0.90571,0.905,0.9054,769999996.0
2009-09-21 23:45:00,0.9054,0.90575,0.905,0.90545,1584900000.0
2009-09-22 00:00:00,0.90545,0.90565,0.90515,0.9052,2531800000.0
2009-09-22 00:15:00,0.9052,0.9055,0.90515,0.9054,750300000.0
2009-09-22 00:30:00,0.9054,0.90555,0.905,0.905,4168200000.0
2009-09-22 00:45:00,0.905,0.9053,0.90495,0.9052,2098400000.0
2009-09-22 01:00:00,0.9052,0.90525,0.90508,0.9052,1013800000.0
2009-09-22 01:15:00,0.9052,0.90545,0.9052,0.9054,1025400000.0
2009-09-22 01:30:00,0.9054,0.90565,0.90535,0.9056,1622700000.0
2009-09-22 01:45:00,0.90565,0.90565,0.90515,0.9053,1675800000.0
2009-09-22 02:00:00,0.9053,0.90535,0.905,0.90515,2798300000.0
2009-09-22 02:15:00,0.90515,0.90555,0.9049,0.90535,2877200000.0
2009-09-22 02:30:00,0.90535,0.9055,0.9049,0.9051,2857200000.0
2009-09-22 02:45:00,0.9051,0.90565,0.90505,0.90555,2930600000.0
2009-09-22 03:00:00,0.90555,0.90585,0.90545,0.90555,2346799999.0
2009-09-22 03:15:00,0.90555,0.9059,0.90555,0.90585,3086000001.0
2009-09-22 03:30:00,0.90585,0.9061,0.90565,0.9059,5291099997.0
2009-09-22 03:45:00,0.9059,0.90605,0.9055,0.9055,4118899993.0
2009-09-22 04:00:00,0.9056,0.9057,0.9053,0.9055,3666800000.0
2009-09-22 04:15:00,0.9055,0.90565,0.90515,0.9052,1482099998.0
2009-09-22 04:30:00,0.9052,0.90575,0.9052,0.9057,3415700000.0
2009-09-22 04:45:00,0.9057,0.9058,0.90555,0.9058,2609000000.0
2009-09-22 05:00:00,0.9058,0.9059,0.90545,0.90585,2093200000.0
2009-09-22 05:15:00,0.90585,0.90605,0.90565,0.906,1323600000.0
2009-09-22 05:30:00,0.90595,0.90605,0.9058,0.90595,1990300002.0
2009-09-22 05:45:00,0.90595,0.9062,0.90585,0.9059,2936200001.0
2009-09-22 06:00:00,0.9059,0.90605,0.9058,0.90585,2203300000.0
2009-09-22 06:15:00,0.90585,0.9063,0.9057,0.9059,3148299998.0
2009-09-22 06:30:00,0.9059,0.90625,0.90585,0.90605,2390300000.0
2009-09-22 06:45:00,0.90605,0.9063,0.90595,0.90605,2175200000.0
2009-09-22 07:00:00,0.90605,0.90655,0.906,0.90635,2619099999.0
2009-09-22 07:15:00,0.90635,0.9066,0.90625,0.90645,1567700000.0
2009-09-22 07:30:00,0.90645,0.9066,0.90615,0.90615,2993700000.0
2009-09-22 07:45:00,0.90615,0.9065,0.90576,0.90635,3940300000.0
2009-09-22 08:00:00,0.9064,0.90665,0.9057,0.90575,2976400000.0
2009-09-22 08:15:00,0.90575,0.90605,0.9042,0.905,6930099999.0
2009-09-22 08:30:00,0.905,0.90515,0.9044,0.90495,6382700002.0
2009-09-22 08:45:00,0.90495,0.9052,0.9047,0.9051,5367100001.0
2009-09-22 09:00:00,0.9051,0.9058,0.90495,0.90535,5444299999.0
2009-09-22 09:15:00,0.90535,0.90685,0.90525,0.90685,7119399999.0
2009-09-22 09:30:00,0.90685,0.90795,0.90655,0.90785,7185500000.0
2009-09-22 09:45:00,0.9078,0.9079,0.90675,0.9079,7480000000.0
2009-09-22 10:00:00,0.90785,0.9081,0.90745,0.90805,8245700007.0
2009-09-22 10:15:00,0.90805,0.9081,0.90575,0.90595,9921300001.0
2009-09-22 10:30:00,0.90595,0.9062,0.90485,0.9058,13192899993.0
2009-09-22 10:45:00,0.90585,0.90595,0.9052,0.90565,9700099991.0
2009-09-22 11:00:00,0.90565,0.90655,0.9055,0.9064,9180400006.0
2009-09-22 11:15:00,0.9064,0.9066,0.906,0.90645,5764099999.0
2009-09-22 11:30:00,0.90645,0.907,0.906,0.9069,5570699993.0
2009-09-22 11:45:00,0.9069,0.9069,0.90585,0.9062,12821800019.0
2009-09-22 12:00:00,0.9062,0.9066,0.90605,0.90625,11257600005.0
2009-09-22 12:15:00,0.90625,0.9064,0.90595,0.90625,11526899998.0
2009-09-22 12:30:00,0.90625,0.9064,0.90605,0.90615,6223400003.0
2009-09-22 12:45:00,0.90615,0.90615,0.90515,0.9055,9317799986.0
2009-09-22 13:00:00,0.90545,0.90575,0.90505,0.90525,6693600012.0
2009-09-22 13:15:00,0.90525,0.9059,0.90525,0.90555,6797999996.0
2009-09-22 13:30:00,0.9056,0.90565,0.90525,0.90535,5210199996.0
2009-09-22 13:45:00,0.90535,0.9057,0.9047,0.90475,3902300001.0
2009-09-22 14:00:00,0.90475,0.90485,0.9042,0.90465,4448599999.0
2009-09-22 14:15:00,0.90465,0.90515,0.90445,0.9045,5919500000.0
2009-09-22 14:30:00,0.9045,0.90685,0.9045,0.9067,8425400004.0
2009-09-22 14:45:00,0.9067,0.90695,0.9065,0.9066,10381300016.0
2009-09-22 15:00:00,0.9066,0.90665,0.90615,0.9065,6662500003.0
2009-09-22 15:15:00,0.9065,0.90655,0.9059,0.90605,7494700000.0
2009-09-22 15:30:00,0.906,0.90615,0.90545,0.9055,5353200001.0
2009-09-22 15:45:00,0.90545,0.9055,0.90445,0.9046,7567800004.0
2009-09-22 16:00:00,0.90455,0.905,0.9045,0.9048,5160400000.0
2009-09-22 16:15:00,0.9048,0.9049,0.9033,0.9038,9545599997.0
2009-09-22 16:30:00,0.9038,0.9039,0.90325,0.90365,8794699989.0
2009-09-22 16:45:00,0.90365,0.9037,0.90315,0.90335,7025100000.0
2009-09-22 17:00:00,0.90335,0.90375,0.90315,0.9036,6029400009.0
2009-09-22 17:15:00,0.9036,0.90375,0.90275,0.9028,6070900005.0
2009-09-22 17:30:00,0.9028,0.9037,0.90265,0.9033,5398700003.0
2009-09-22 17:45:00,0.9033,0.9035,0.9031,0.9032,4486200000.0
2009-09-22 18:00:00,0.9032,0.9042,0.90315,0.90415,4513499999.0
2009-09-22 18:15:00,0.90415,0.9045,0.9038,0.90395,6972499996.0
2009-09-22 18:30:00,0.90395,0.90435,0.9038,0.9041,4367400000.0
2009-09-22 18:45:00,0.90405,0.90425,0.9038,0.90385,4083499998.0
2009-09-22 19:00:00,0.9038,0.904,0.9036,0.90385,6749899994.0
2009-09-22 19:15:00,0.9039,0.904,0.90365,0.904,6088499993.0
2009-09-22 19:30:00,0.90395,0.904,0.9035,0.9038,5547999999.0
2009-09-22 19:45:00,0.90375,0.9041,0.90365,0.90395,5676099998.0
2009-09-22 20:00:00,0.90395,0.90425,0.90385,0.9041,5862499994.0
2009-09-22 20:15:00,0.9041,0.9046,0.9041,0.90455,4332699997.0
2009-09-22 20:30:00,0.90455,0.90465,0.90425,0.9045,3398199999.0
2009-09-22 20:45:00,0.9045,0.90465,0.9044,0.9045,3235099994.0
2009-09-22 21:00:00,0.9045,0.90455,0.9045,0.9045,7964699953.0
2009-09-22 21:15:00,0.9045,0.90465,0.9042,0.9042,4860499987.0
2009-09-22 21:30:00,0.9042,0.90435,0.90415,0.90425,2940700000.0
2009-09-22 21:45:00,0.90425,0.90445,0.90395,0.904,3782300000.0
2009-09-22 22:00:00,0.90405,0.90445,0.90405,0.90435,2134000001.0
2009-09-22 22:15:00,0.9044,0.90465,0.90435,0.9044,2521700003.0
2009-09-22 22:30:00,0.9044,0.9045,0.9042,0.9043,1710999999.0
2009-09-22 22:45:00,0.9043,0.90435,0.9039,0.9039,1258500000.0
2009-09-22 23:00:00,0.90395,0.90435,0.90385,0.90425,791700000.0
2009-09-22 23:15:00,0.90435,0.9044,0.90404,0.90425,838100000.0
2009-09-22 23:30:00,0.9042,0.90435,0.90408,0.90412,778800000.0
2009-09-22 23:45:00,0.9043,0.90435,0.9041,0.90425,897500000.0
2009-09-23 00:00:00,0.90425,0.9043,0.90395,0.90405,821100000.0
2009-09-23 00:15:00,0.904,0.90415,0.90391,0.90405,1162399998.0
2009-09-23 00:30:00,0.90405,0.9042,0.90386,0.9041,1139000000.0
2009-09-23 00:45:00,0.9041,0.9042,0.90395,0.90415,1278000000.0
2009-09-23 01:00:00,0.9042,0.9043,0.9039,0.9042,1837700000.0
2009-09-23 01:15:00,0.90415,0.905,0.90385,0.90425,3602600004.0
2009-09-23 01:30:00,0.90425,0.90455,0.90375,0.904,2569500000.0
2009-09-23 01:45:00,0.904,0.90415,0.90385,0.90395,2053100000.0
2009-09-23 02:00:00,0.90395,0.90405,0.9037,0.90405,3947200000.0
2009-09-23 02:15:00,0.90405,0.90415,0.90395,0.904,2550799999.0
2009-09-23 02:30:00,0.904,0.90405,0.9038,0.90385,1661899999.0
2009-09-23 02:45:00,0.90385,0.90395,0.90375,0.9038,4290800000.0
2009-09-23 03:00:00,0.90385,0.9043,0.90375,0.90385,5136099998.0
2009-09-23 03:15:00,0.90385,0.90405,0.90375,0.904,3043400000.0
2009-09-23 03:30:00,0.904,0.90405,0.90385,0.904,2227000001.0
2009-09-23 03:45:00,0.90405,0.90405,0.9038,0.90395,4922300000.0
2009-09-23 04:00:00,0.9039,0.90405,0.9038,0.904,2432300000.0
2009-09-23 04:15:00,0.904,0.9041,0.90395,0.90405,1072600000.0
2009-09-23 04:30:00,0.90405,0.90425,0.9039,0.9042,3383700000.0
2009-09-23 04:45:00,0.90425,0.90425,0.9035,0.90355,5661700000.0
2009-09-23 05:00:00,0.90355,0.9037,0.9034,0.9035,3012599998.0
2009-09-23 05:15:00,0.9035,0.90365,0.90315,0.9034,3652699997.0
2009-09-23 05:30:00,0.9034,0.9038,0.9033,0.9034,3636300000.0
2009-09-23 05:45:00,0.90345,0.9037,0.90335,0.90355,2796199999.0
2009-09-23 06:00:00,0.90355,0.9036,0.9032,0.90325,2570700000.0
2009-09-23 06:15:00,0.90325,0.90365,0.90325,0.90365,2161100000.0
2009-09-23 06:30:00,0.90365,0.90365,0.90335,0.9034,2954000000.0
2009-09-23 06:45:00,0.9034,0.9035,0.903,0.9031,7022800003.0
2009-09-23 07:00:00,0.903,0.9031,0.9027,0.903,4149800000.0
2009-09-23 07:15:00,0.903,0.9035,0.90295,0.9035,4507299998.0
2009-09-23 07:30:00,0.90345,0.9035,0.90265,0.90275,4651599994.0
2009-09-23 07:45:00,0.90275,0.90345,0.90275,0.90315,7252899997.0
2009-09-23 08:00:00,0.90315,0.90335,0.90265,0.9032,4624100001.0
2009-09-23 08:15:00,0.9032,0.90345,0.90305,0.90335,4700599999.0
2009-09-23 08:30:00,0.9034,0.90415,0.9033,0.90385,10325000002.0
2009-09-23 08:45:00,0.90385,0.9044,0.9038,0.904,7127200005.0
2009-09-23 09:00:00,0.904,0.90415,0.9039,0.904,6654200003.0
2009-09-23 09:15:00,0.90395,0.9043,0.9037,0.90405,6352799998.0
2009-09-23 09:30:00,0.90405,0.90425,0.90365,0.90395,6375500002.0
2009-09-23 09:45:00,0.90395,0.9045,0.9038,0.9045,8132300007.0
2009-09-23 10:00:00,0.90445,0.9054,0.9043,0.90535,6488100008.0
2009-09-23 10:15:00,0.90535,0.9061,0.90505,0.90525,5991700002.0
2009-09-23 10:30:00,0.90525,0.90525,0.9006,0.9007,10586399996.0
2009-09-23 10:45:00,0.9007,0.9016,0.9004,0.90045,10686500011.0
2009-09-23 11:00:00,0.90045,0.9006,0.89985,0.90025,11326800022.0
2009-09-23 11:15:00,0.90025,0.9007,0.9002,0.9003,7385800000.0
2009-09-23 11:30:00,0.9003,0.90035,0.90005,0.9002,6514300001.0
2009-09-23 11:45:00,0.9002,0.901,0.9002,0.9009,7544700008.0
2009-09-23 12:00:00,0.9009,0.9014,0.9006,0.90105,5865499993.0
2009-09-23 12:15:00,0.90105,0.9013,0.89945,0.9,7637199998.0
2009-09-23 12:30:00,0.90005,0.9002,0.89905,0.8991,7443299995.0
2009-09-23 12:45:00,0.89915,0.8994,0.8986,0.8987,6999099995.0
2009-09-23 13:00:00,0.8987,0.89945,0.89845,0.8994,4010399999.0
2009-09-23 13:15:00,0.8994,0.89975,0.8993,0.8993,3656600000.0
2009-09-23 13:30:00,0.8993,0.89935,0.8986,0.89905,6287899999.0
2009-09-23 13:45:00,0.89905,0.89945,0.89895,0.89925,5701100001.0
2009-09-23 14:00:00,0.89925,0.89985,0.89875,0.89935,11461799997.0
2009-09-23 14:15:00,0.89935,0.9003,0.8993,0.8995,13618699995.0
2009-09-23 14:30:00,0.8995,0.90025,0.89945,0.8998,7204500000.0
2009-09-23 14:45:00,0.89975,0.89995,0.8997,0.89985,3945400005.0
2009-09-23 15:00:00,0.89985,0.8999,0.8995,0.89975,4933199990.0
2009-09-23 15:15:00,0.89975,0.89985,0.8988,0.89915,7180199998.0
2009-09-23 15:30:00,0.8991,0.89915,0.89835,0.89885,7467499993.0
2009-09-23 15:45:00,0.89885,0.89915,0.8984,0.89895,7474999999.0
2009-09-23 16:00:00,0.89895,0.8995,0.8989,0.89945,7095700002.0
2009-09-23 16:15:00,0.89945,0.8999,0.8994,0.8998,4655999999.0
2009-09-23 16:30:00,0.8998,0.9002,0.89955,0.8998,7247799999.0
2009-09-23 16:45:00,0.89975,0.90035,0.8996,0.90005,5446399999.0
2009-09-23 17:00:00,0.90005,0.9004,0.8999,0.9002,7361899991.0
2009-09-23 17:15:00,0.9002,0.90025,0.8998,0.9,5151699993.0
2009-09-23 17:30:00,0.9,0.9003,0.89915,0.89925,7527799997.0
2009-09-23 17:45:00,0.89925,0.8995,0.899,0.89925,6708400004.0
2009-09-23 18:00:00,0.89925,0.89935,0.8989,0.8993,3382800000.0
2009-09-23 18:15:00,0.89925,0.8997,0.89905,0.8997,2964800000.0
2009-09-23 18:30:00,0.8997,0.9,0.8996,0.9,2964399999.0
2009-09-23 18:45:00,0.9,0.9003,0.89995,0.9002,3599800000.0
2009-09-23 19:00:00,0.9002,0.9003,0.8999,0.90015,1678500000.0
2009-09-23 19:15:00,0.90015,0.9005,0.9001,0.90045,2281700000.0
2009-09-23 19:30:00,0.9004,0.90075,0.90035,0.90075,1775300000.0
2009-09-23 19:45:00,0.90075,0.9009,0.9004,0.90085,4665400007.0
2009-09-23 20:00:00,0.90085,0.9009,0.9,0.90045,4260300000.0
2009-09-23 20:15:00,0.90045,0.9019,0.9001,0.90165,6189499998.0
2009-09-23 20:30:00,0.90165,0.9019,0.901,0.9014,5667500001.0
2009-09-23 20:45:00,0.9014,0.9015,0.90095,0.9012,4826600000.0
2009-09-23 21:00:00,0.9013,0.90195,0.9009,0.9014,5377099998.0
2009-09-23 21:15:00,0.9014,0.90155,0.9011,0.90125,4531500000.0
2009-09-23 21:30:00,0.90125,0.9015,0.90105,0.9014,6160699999.0
2009-09-23 21:45:00,0.90135,0.90145,0.90075,0.90115,5006800000.0
2009-09-23 22:00:00,0.90115,0.90135,0.9008,0.90085,3846100000.0
2009-09-23 22:15:00,0.90085,0.9011,0.90075,0.901,2697900000.0
2009-09-23 22:30:00,0.90105,0.9013,0.90095,0.9011,2789099996.0
2009-09-23 22:45:00,0.9011,0.90155,0.90075,0.9015,3893800003.0
2009-09-23 23:00:00,0.9015,0.90155,0.90105,0.9011,776300000.0
2009-09-23 23:15:00,0.901,0.90105,0.90065,0.901,943800000.0
2009-09-23 23:30:00,0.901,0.901,0.90035,0.9005,1649580000.0
2009-09-23 23:45:00,0.9005,0.90065,0.8997,0.89975,1711300000.0
2009-09-24 00:00:00,0.89975,0.9004,0.8997,0.89995,2993300000.0
2009-09-24 00:15:00,0.89995,0.9008,0.89985,0.9007,3322050000.0
2009-09-24 00:30:00,0.90075,0.90085,0.9004,0.90055,615000000.0
2009-09-24 00:45:00,0.90055,0.90085,0.9003,0.90055,2142430000.0
2009-09-24 01:00:00,0.90055,0.90085,0.9004,0.90065,3952399996.0
2009-09-24 01:15:00,0.90065,0.90075,0.9005,0.9005,1920599998.0
2009-09-24 01:30:00,0.90045,0.90055,0.90027,0.9005,952100000.0
2009-09-24 01:45:00,0.9005,0.9007,0.90045,0.90045,1657600000.0
2009-09-24 02:00:00,0.90045,0.90055,0.9001,0.9003,2730400000.0
2009-09-24 02:15:00,0.90035,0.90055,0.9001,0.90035,2956700000.0
2009-09-24 02:30:00,0.90035,0.9008,0.90035,0.90055,3387170000.0
2009-09-24 02:45:00,0.9006,0.9013,0.90055,0.9011,5760270000.0
2009-09-24 03:00:00,0.90105,0.90155,0.90105,0.90135,3387630000.0
2009-09-24 03:15:00,0.90135,0.90135,0.90095,0.90135,1110200000.0
2009-09-24 03:30:00,0.90135,0.90135,0.9012,0.9013,2122100000.0
2009-09-24 03:45:00,0.9013,0.9014,0.90125,0.90135,3757599999.0
2009-09-24 04:00:00,0.90135,0.90135,0.90115,0.9012,2013800000.0
2009-09-24 04:15:00,0.9012,0.9012,0.9007,0.9009,5127760004.0
2009-09-24 04:30:00,0.9009,0.90095,0.9008,0.90085,2352000001.0
2009-09-24 04:45:00,0.9009,0.901,0.90065,0.9009,3276700001.0
2009-09-24 05:00:00,0.9009,0.901,0.9006,0.9009,7954899991.0
2009-09-24 05:15:00,0.9009,0.90095,0.90045,0.9006,4637800004.0
2009-09-24 05:30:00,0.9006,0.9007,0.90025,0.90035,4726900006.0
2009-09-24 05:45:00,0.90035,0.9007,0.90025,0.9005,4208900000.0
2009-09-24 06:00:00,0.9005,0.9007,0.9002,0.9003,4029700001.0
2009-09-24 06:15:00,0.9003,0.90045,0.90025,0.90035,4631600001.0
2009-09-24 06:30:00,0.90035,0.90065,0.90035,0.90045,4185200005.0
2009-09-24 06:45:00,0.9004,0.90055,0.8998,0.9,5607100001.0
2009-09-24 07:00:00,0.9,0.90055,0.89995,0.9003,3875900003.0
2009-09-24 07:15:00,0.9003,0.9004,0.90015,0.9002,3403100002.0
2009-09-24 07:30:00,0.90025,0.90025,0.89925,0.89935,5179600010.0
2009-09-24 07:45:00,0.8994,0.89975,0.899,0.89955,5778999999.0
2009-09-24 08:00:00,0.8996,0.90015,0.8994,0.90005,5301899999.0
2009-09-24 08:15:00,0.90005,0.90115,0.90005,0.90055,6069299997.0
2009-09-24 08:30:00,0.90055,0.90095,0.9005,0.9009,4822200000.0
2009-09-24 08:45:00,0.9009,0.9013,0.90045,0.90125,8129999998.0
2009-09-24 09:00:00,0.90125,0.90365,0.90125,0.90345,9609700000.0
2009-09-24 09:15:00,0.90345,0.90395,0.9031,0.90325,6414400002.0
2009-09-24 09:30:00,0.90325,0.9071,0.9032,0.90555,11982500012.0
2009-09-24 09:45:00,0.9056,0.90895,0.9056,0.90875,9332000000.0
2009-09-24 10:00:00,0.90875,0.9096,0.908,0.9092,7253500005.0
2009-09-24 10:15:00,0.9091,0.91,0.90865,0.9099,10669799996.0
2009-09-24 10:30:00,0.9099,0.90995,0.90875,0.90915,9523399999.0
2009-09-24 10:45:00,0.90915,0.9097,0.90905,0.9095,6539200002.0
2009-09-24 11:00:00,0.90945,0.91035,0.90915,0.9095,8245699999.0
2009-09-24 11:15:00,0.9096,0.91235,0.9096,0.91185,9664900005.0
2009-09-24 11:30:00,0.91185,0.9132,0.9115,0.91235,8479599998.0
2009-09-24 11:45:00,0.91235,0.91295,0.9119,0.9128,8784000000.0
2009-09-24 12:00:00,0.9128,0.9133,0.912,0.9133,6987499996.0
2009-09-24 12:15:00,0.91325,0.91365,0.9129,0.91355,4945900001.0
2009-09-24 12:30:00,0.91355,0.9136,0.91235,0.9128,6927600004.0
2009-09-24 12:45:00,0.91285,0.91285,0.9115,0.9117,4743099998.0
2009-09-24 13:00:00,0.9117,0.912,0.91,0.9105,8216599996.0
2009-09-24 13:15:00,0.9105,0.9118,0.9104,0.9117,5985500002.0
2009-09-24 13:30:00,0.9117,0.9123,0.91125,0.91155,7078999999.0
2009-09-24 13:45:00,0.9115,0.91205,0.91125,0.91155,7444800001.0
2009-09-24 14:00:00,0.91155,0.91155,0.91055,0.91055,10831000009.0
2009-09-24 14:15:00,0.91055,0.9114,0.91045,0.91135,7570200005.0
2009-09-24 14:30:00,0.9114,0.91275,0.9111,0.91265,9218100005.0
2009-09-24 14:45:00,0.91265,0.91335,0.91245,0.91335,8239600001.0
2009-09-24 15:00:00,0.9133,0.91415,0.91275,0.91365,10885199996.0
2009-09-24 15:15:00,0.9136,0.91465,0.91325,0.9144,10519299996.0
2009-09-24 15:30:00,0.9144,0.9147,0.914,0.914,12368700002.0
2009-09-24 15:45:00,0.914,0.9148,0.91385,0.91395,13490300010.0
2009-09-24 16:00:00,0.9139,0.9152,0.9135,0.91485,15185199994.0
2009-09-24 16:15:00,0.91485,0.9152,0.914,0.91465,14170700001.0
2009-09-24 16:30:00,0.91465,0.9152,0.91335,0.91365,13886400003.0
2009-09-24 16:45:00,0.9136,0.9152,0.9133,0.91515,9948300006.0
2009-09-24 17:00:00,0.9152,0.9157,0.9136,0.9146,10534300003.0
2009-09-24 17:15:00,0.91465,0.91515,0.9144,0.9148,7711700001.0
2009-09-24 17:30:00,0.91475,0.91485,0.9137,0.91385,8798599999.0
2009-09-24 17:45:00,0.91385,0.91535,0.91385,0.91465,10556299998.0
2009-09-24 18:00:00,0.91465,0.91475,0.91425,0.91445,8012199999.0
2009-09-24 18:15:00,0.91445,0.91485,0.91425,0.91465,6937200002.0
2009-09-24 18:30:00,0.9147,0.9147,0.914,0.91415,5308799999.0
2009-09-24 18:45:00,0.91415,0.9147,0.91375,0.91415,5215000001.0
2009-09-24 19:00:00,0.9142,0.9144,0.91385,0.91385,5077200002.0
2009-09-24 19:15:00,0.9139,0.914,0.91345,0.9139,5735100001.0
2009-09-24 19:30:00,0.91385,0.91405,0.91335,0.9134,5159400000.0
2009-09-24 19:45:00,0.9134,0.9136,0.91295,0.9132,5084800000.0
2009-09-24 20:00:00,0.9132,0.9132,0.91235,0.91285,3817260001.0
2009-09-24 20:15:00,0.91285,0.91285,0.91215,0.9122,3864600007.0
2009-09-24 20:30:00,0.9122,0.9123,0.912,0.91215,2756599999.0
2009-09-24 20:45:00,0.91215,0.9123,0.91175,0.91225,3652140000.0
2009-09-24 21:00:00,0.9123,0.91235,0.91175,0.9122,3620499999.0
2009-09-24 21:15:00,0.91215,0.9124,0.91215,0.91235,3571600000.0
2009-09-24 21:30:00,0.91235,0.9124,0.912,0.9121,3745200000.0
2009-09-24 21:45:00,0.9121,0.91255,0.9121,0.9123,3421799999.0
2009-09-24 22:00:00,0.91225,0.91265,0.91225,0.9125,4923099996.0
2009-09-24 22:15:00,0.9125,0.91295,0.9124,0.91295,3318400000.0
2009-09-24 22:30:00,0.91295,0.91315,0.9127,0.91285,2778500000.0
2009-09-24 22:45:00,0.91285,0.9133,0.91265,0.913,2452000000.0
2009-09-24 23:00:00,0.9126,0.9129,0.91225,0.91265,634900000.0
2009-09-24 23:15:00,0.91265,0.9131,0.9123,0.9126,586300000.0
2009-09-24 23:30:00,0.9126,0.9129,0.91233,0.9126,845500000.0
2009-09-24 23:45:00,0.9126,0.91275,0.91245,0.91265,923300000.0
2009-09-25 00:00:00,0.91265,0.9131,0.9126,0.91295,359600000.0
2009-09-25 00:15:00,0.91295,0.91315,0.91265,0.91315,652000000.0
2009-09-25 00:30:00,0.91305,0.9133,0.9129,0.9132,1434400000.0
2009-09-25 00:45:00,0.91325,0.9137,0.9131,0.9135,1645200000.0
2009-09-25 01:00:00,0.91355,0.9145,0.9133,0.91385,3741600000.0
2009-09-25 01:15:00,0.9138,0.91405,0.9137,0.91385,2389400000.0
2009-09-25 01:30:00,0.91385,0.9143,0.9137,0.91405,5019800001.0
2009-09-25 01:45:00,0.91405,0.91925,0.914,0.9186,5065200002.0
2009-09-25 02:00:00,0.9186,0.9186,0.9181,0.91815,3499500000.0
2009-09-25 02:15:00,0.91815,0.91875,0.91815,0.91835,2729000000.0
2009-09-25 02:30:00,0.91835,0.9184,0.91795,0.918,1422200000.0
2009-09-25 02:45:00,0.91795,0.91865,0.91795,0.91815,4308300000.0
2009-09-25 03:00:00,0.91815,0.91835,0.9178,0.91795,4805300002.0
2009-09-25 03:15:00,0.91795,0.9184,0.9176,0.91815,4895299997.0
2009-09-25 03:30:00,0.91815,0.91865,0.91815,0.91815,4254700000.0
2009-09-25 03:45:00,0.91815,0.91865,0.91805,0.91835,3490900000.0
2009-09-25 04:00:00,0.91835,0.91885,0.91825,0.9187,3413499999.0
2009-09-25 04:15:00,0.9187,0.9189,0.91855,0.9189,4102599997.0
2009-09-25 04:30:00,0.9189,0.91905,0.91845,0.9185,3937300001.0
2009-09-25 04:45:00,0.9185,0.9187,0.91845,0.91855,2678800000.0
2009-09-25 05:00:00,0.91855,0.91865,0.91845,0.91855,1352600000.0
2009-09-25 05:15:00,0.91855,0.91865,0.91855,0.91855,1113300000.0
2009-09-25 05:30:00,0.91855,0.91865,0.9184,0.91855,2140800000.0
2009-09-25 05:45:00,0.91855,0.91865,0.91835,0.9185,1727700000.0
2009-09-25 06:00:00,0.91845,0.91865,0.91825,0.9184,3076599996.0
2009-09-25 06:15:00,0.91845,0.91855,0.91785,0.91805,4746200000.0
2009-09-25 06:30:00,0.91805,0.91845,0.91745,0.91805,6555100000.0
2009-09-25 06:45:00,0.918,0.91815,0.91695,0.9171,5653899999.0
2009-09-25 07:00:00,0.9171,0.91725,0.91625,0.91685,3175500000.0
2009-09-25 07:15:00,0.91685,0.9179,0.91675,0.91755,5040900004.0
2009-09-25 07:30:00,0.91755,0.9179,0.91735,0.9174,5135300001.0
2009-09-25 07:45:00,0.9174,0.9176,0.91705,0.9175,5506300000.0
2009-09-25 08:00:00,0.9175,0.91875,0.9171,0.91845,6469600000.0
2009-09-25 08:15:00,0.91845,0.91855,0.91785,0.9182,8325100004.0
2009-09-25 08:30:00,0.9182,0.91865,0.9174,0.9184,11796900004.0
2009-09-25 08:45:00,0.9184,0.9185,0.91765,0.91835,9685800007.0
2009-09-25 09:00:00,0.91835,0.91855,0.91595,0.9163,13480300007.0
2009-09-25 09:15:00,0.9163,0.91665,0.9154,0.91565,10530599999.0
2009-09-25 09:30:00,0.9156,0.9167,0.91555,0.91585,6472600003.0
2009-09-25 09:45:00,0.91585,0.91775,0.9158,0.91775,7600300006.0
2009-09-25 10:00:00,0.9178,0.91785,0.91645,0.9167,9142600010.0
2009-09-25 10:15:00,0.91675,0.91725,0.9164,0.9167,8790099997.0
2009-09-25 10:30:00,0.9167,0.91675,0.91595,0.91595,6003300006.0
2009-09-25 10:45:00,0.9159,0.9166,0.91585,0.91655,8094199985.0
2009-09-25 11:00:00,0.9165,0.9169,0.9161,0.9164,8062200009.0
2009-09-25 11:15:00,0.9164,0.9173,0.9163,0.91715,7302300004.0
2009-09-25 11:30:00,0.91715,0.918,0.917,0.9174,7346500003.0
2009-09-25 11:45:00,0.9174,0.9178,0.91725,0.9173,5320000002.0
2009-09-25 12:00:00,0.9173,0.9178,0.9171,0.9175,8274000006.0
2009-09-25 12:15:00,0.9175,0.91795,0.9167,0.9178,7262800002.0
2009-09-25 12:30:00,0.9178,0.9179,0.91675,0.9168,7324799998.0
2009-09-25 12:45:00,0.9168,0.918,0.9168,0.91755,3789999999.0
2009-09-25 13:00:00,0.91755,0.9176,0.917,0.9172,5553900002.0
2009-09-25 13:15:00,0.91725,0.91725,0.9165,0.91695,4852100001.0
2009-09-25 13:30:00,0.91695,0.9174,0.9169,0.91725,4076700003.0
2009-09-25 13:45:00,0.91725,0.9182,0.9172,0.918,4930300004.0
2009-09-25 14:00:00,0.918,0.91905,0.918,0.9187,5689100009.0
2009-09-25 14:15:00,0.9187,0.91875,0.91775,0.91775,6463999998.0
2009-09-25 14:30:00,0.91775,0.9189,0.91775,0.91825,9785800006.0
2009-09-25 14:45:00,0.91825,0.9183,0.91755,0.91755,7368400002.0
2009-09-25 15:00:00,0.9175,0.9179,0.9169,0.91755,7083500003.0
2009-09-25 15:15:00,0.91755,0.91765,0.9168,0.9173,6193299997.0
2009-09-25 15:30:00,0.91735,0.9176,0.91705,0.9172,8723600004.0
2009-09-25 15:45:00,0.9172,0.91845,0.917,0.9179,8389100005.0
2009-09-25 16:00:00,0.91785,0.9184,0.91765,0.9184,10351200008.0
2009-09-25 16:15:00,0.9184,0.9189,0.91805,0.9187,8156100005.0
2009-09-25 16:30:00,0.9188,0.92005,0.9185,0.9199,8138400007.0
2009-09-25 16:45:00,0.9199,0.92185,0.91985,0.92135,10604849987.0
2009-09-25 17:00:00,0.92135,0.92155,0.92085,0.92155,7802500001.0
2009-09-25 17:15:00,0.92155,0.9216,0.91855,0.91965,7633100000.0
2009-09-25 17:30:00,0.91965,0.92035,0.9175,0.91765,9826600002.0
2009-09-25 17:45:00,0.91765,0.9195,0.91715,0.9195,5904700000.0
2009-09-25 18:00:00,0.9195,0.91965,0.91865,0.91935,7181200003.0
2009-09-25 18:15:00,0.91935,0.9198,0.9191,0.91965,6652600001.0
2009-09-25 18:30:00,0.91965,0.9197,0.91915,0.91925,4824300000.0
2009-09-25 18:45:00,0.91925,0.91985,0.9192,0.9198,4711599999.0
2009-09-25 19:00:00,0.9198,0.92015,0.9195,0.9197,3904700000.0
2009-09-25 19:15:00,0.9197,0.91985,0.9195,0.91965,4958099995.0
2009-09-25 19:30:00,0.9197,0.91975,0.9192,0.9193,3611800000.0
2009-09-25 19:45:00,0.9193,0.91965,0.91925,0.91945,3976200000.0
2009-09-25 20:00:00,0.9194,0.91965,0.91935,0.91945,4305200000.0
2009-09-25 20:15:00,0.91945,0.91995,0.91945,0.91995,3236900000.0
2009-09-25 20:30:00,0.91995,0.92035,0.9198,0.9199,3624700000.0
2009-09-25 20:45:00,0.91995,0.9205,0.91995,0.92,3042700001.0
2009-09-25 21:00:00,0.92,0.92065,0.91995,0.9204,2423500000.0
2009-09-25 21:15:00,0.9204,0.9208,0.92035,0.92075,2068900000.0
2009-09-25 21:30:00,0.92075,0.92115,0.9206,0.92075,2376500000.0
2009-09-25 21:45:00,0.9208,0.92105,0.92065,0.92075,2248900000.0
2009-09-25 22:00:00,0.92075,0.9208,0.9205,0.92075,3413700000.0
2009-09-25 22:15:00,0.9208,0.92135,0.9207,0.92135,2117400000.0
2009-09-25 22:30:00,0.92135,0.9215,0.921,0.9212,4588400000.0
2009-09-25 22:45:00,0.9212,0.9216,0.92065,0.9207,2011100000.0
2009-09-27 23:00:00,0.92057,0.92068,0.91958,0.92015,967800000.0
2009-09-27 23:15:00,0.92015,0.92105,0.92005,0.921,630600000.0
2009-09-27 23:30:00,0.921,0.9212,0.92035,0.92065,694600000.0
2009-09-27 23:45:00,0.92065,0.9207,0.92005,0.92065,883700000.0
2009-09-28 00:00:00,0.9204,0.9223,0.9201,0.922,1893600000.0
2009-09-28 00:15:00,0.92195,0.92675,0.9217,0.9252,2107200000.0
2009-09-28 00:30:00,0.92515,0.9255,0.9246,0.9253,1194900000.0
2009-09-28 00:45:00,0.92525,0.9273,0.9252,0.92685,1570200000.0
2009-09-28 01:00:00,0.92685,0.93,0.92685,0.92875,3515200000.0
2009-09-28 01:15:00,0.92875,0.9288,0.9274,0.9279,2204800000.0
2009-09-28 01:30:00,0.928,0.9288,0.9274,0.9274,2290600000.0
2009-09-28 01:45:00,0.9274,0.9277,0.92695,0.9273,1509500000.0
2009-09-28 02:00:00,0.9273,0.9273,0.925,0.92505,2686100000.0
2009-09-28 02:15:00,0.92505,0.92655,0.92505,0.92645,2233900000.0
2009-09-28 02:30:00,0.92645,0.92765,0.92635,0.92745,3413500000.0
2009-09-28 02:45:00,0.9272,0.92725,0.9255,0.92585,4067400000.0
2009-09-28 03:00:00,0.9259,0.9259,0.92515,0.9253,2346100000.0
2009-09-28 03:15:00,0.92525,0.92665,0.92495,0.92625,3314300000.0
2009-09-28 03:30:00,0.92625,0.927,0.9232,0.92365,4421800000.0
2009-09-28 03:45:00,0.92365,0.92385,0.9225,0.92345,6523000000.0
2009-09-28 04:00:00,0.92345,0.9239,0.92305,0.92335,6070900000.0
2009-09-28 04:15:00,0.92335,0.9236,0.9228,0.92315,4600299999.0
2009-09-28 04:30:00,0.92315,0.9232,0.92295,0.9232,2447000003.0
2009-09-28 04:45:00,0.9232,0.92355,0.92295,0.923,2507700000.0
2009-09-28 05:00:00,0.923,0.9234,0.9228,0.9229,5032000000.0
2009-09-28 05:15:00,0.9229,0.9233,0.9228,0.92315,2323000000.0
2009-09-28 05:30:00,0.92315,0.9232,0.92285,0.923,3619200000.0
2009-09-28 05:45:00,0.92305,0.9232,0.92285,0.9231,2498600000.0
2009-09-28 06:00:00,0.9231,0.92345,0.9229,0.9231,3549800000.0
2009-09-28 06:15:00,0.9231,0.92315,0.9224,0.9228,5015100000.0
2009-09-28 06:30:00,0.9228,0.923,0.92245,0.92275,3355600002.0
2009-09-28 06:45:00,0.92275,0.92295,0.9225,0.92255,2137500002.0
2009-09-28 07:00:00,0.92255,0.92255,0.921,0.9213,4304940007.0
2009-09-28 07:15:00,0.9213,0.92205,0.9206,0.92205,5764800000.0
2009-09-28 07:30:00,0.92195,0.92255,0.9215,0.9225,3179200000.0
2009-09-28 07:45:00,0.9225,0.9235,0.9224,0.9233,5624500001.0
2009-09-28 08:00:00,0.9233,0.9237,0.92225,0.9232,5741499999.0
2009-09-28 08:15:00,0.9232,0.9235,0.9222,0.92285,5773100000.0
2009-09-28 08:30:00,0.92285,0.92315,0.92255,0.92285,6053300002.0
2009-09-28 08:45:00,0.92285,0.92415,0.9221,0.92335,7314400000.0
2009-09-28 09:00:00,0.92335,0.92375,0.921,0.9215,7502099998.0
2009-09-28 09:15:00,0.9215,0.92185,0.92115,0.92165,3322400000.0
2009-09-28 09:30:00,0.92165,0.92225,0.9206,0.9206,7248900004.0
2009-09-28 09:45:00,0.9206,0.9209,0.91945,0.92065,7730499998.0
2009-09-28 10:00:00,0.92065,0.9214,0.92055,0.9209,4188799999.0
2009-09-28 10:15:00,0.9209,0.9209,0.91935,0.92015,10008800006.0
2009-09-28 10:30:00,0.9202,0.92065,0.9196,0.9202,7365200001.0
2009-09-28 10:45:00,0.9202,0.9206,0.91915,0.9195,7028800003.0
2009-09-28 11:00:00,0.9195,0.92065,0.91945,0.92065,5114500002.0
2009-09-28 11:15:00,0.9206,0.921,0.9202,0.92085,6120099987.0
2009-09-28 11:30:00,0.92085,0.9212,0.92075,0.9208,4072200000.0
2009-09-28 11:45:00,0.9208,0.9224,0.92035,0.92185,7540500006.0
2009-09-28 12:00:00,0.92185,0.9232,0.92185,0.92245,8036399994.0
2009-09-28 12:15:00,0.92245,0.92275,0.92215,0.9227,5045800002.0
2009-09-28 12:30:00,0.9227,0.92335,0.9227,0.92295,5880400002.0
2009-09-28 12:45:00,0.92295,0.92325,0.92265,0.92325,5364800003.0
2009-09-28 13:00:00,0.92325,0.9233,0.9225,0.92295,5463199994.0
2009-09-28 13:15:00,0.92295,0.92345,0.9228,0.92295,5617000000.0
2009-09-28 13:30:00,0.92295,0.9233,0.92265,0.92295,8163500012.0
2009-09-28 13:45:00,0.92295,0.92315,0.92215,0.9229,8718200005.0
2009-09-28 14:00:00,0.92285,0.92295,0.9223,0.92255,8053499998.0
2009-09-28 14:15:00,0.92255,0.92335,0.92235,0.92305,7364999997.0
2009-09-28 14:30:00,0.92305,0.92345,0.9228,0.9229,5250000001.0
2009-09-28 14:45:00,0.9229,0.9246,0.9227,0.92445,6553900004.0
2009-09-28 15:00:00,0.9245,0.92465,0.92385,0.92415,9852200001.0
2009-09-28 15:15:00,0.92415,0.9256,0.92405,0.9252,12140900004.0
2009-09-28 15:30:00,0.9252,0.92535,0.9249,0.92515,12976100009.0
2009-09-28 15:45:00,0.92515,0.9254,0.92465,0.92475,12648500001.0
2009-09-28 16:00:00,0.92475,0.925,0.9233,0.92355,12584600003.0
2009-09-28 16:15:00,0.92355,0.92355,0.92305,0.9234,10859400011.0
2009-09-28 16:30:00,0.9234,0.92345,0.92125,0.9213,13559900001.0
2009-09-28 16:45:00,0.92135,0.9223,0.92075,0.92095,12978700023.0
2009-09-28 17:00:00,0.921,0.92135,0.9209,0.92105,11469600012.0
2009-09-28 17:15:00,0.92105,0.9212,0.9204,0.92045,7952000002.0
2009-09-28 17:30:00,0.92045,0.921,0.9198,0.92045,9302699991.0
2009-09-28 17:45:00,0.9204,0.92085,0.91975,0.92065,12317300002.0
2009-09-28 18:00:00,0.92065,0.9219,0.9206,0.9219,11436200004.0
2009-09-28 18:15:00,0.9219,0.9226,0.9217,0.9226,7578700002.0
2009-09-28 18:30:00,0.9226,0.9229,0.92135,0.92135,5728200003.0
2009-09-28 18:45:00,0.9214,0.9221,0.9212,0.92135,5080500003.0
2009-09-28 19:00:00,0.92135,0.92135,0.9203,0.92055,6350100000.0
2009-09-28 19:15:00,0.92055,0.921,0.9205,0.9207,2982800000.0
2009-09-28 19:30:00,0.9207,0.92095,0.92055,0.92085,2559600000.0
2009-09-28 19:45:00,0.92085,0.92095,0.92055,0.92075,3788700000.0
2009-09-28 20:00:00,0.92075,0.9209,0.92015,0.9205,7492700008.0
2009-09-28 20:15:00,0.9205,0.921,0.92005,0.9209,6391900013.0
2009-09-28 20:30:00,0.92085,0.92115,0.9206,0.9207,7203300029.0
2009-09-28 20:45:00,0.9207,0.92075,0.91925,0.91935,7470200004.0
2009-09-28 21:00:00,0.91935,0.9199,0.91935,0.9199,2682500001.0
2009-09-28 21:15:00,0.9199,0.92015,0.9195,0.92005,3700899996.0
2009-09-28 21:30:00,0.92005,0.9203,0.91995,0.91995,2995199999.0
2009-09-28 21:45:00,0.91995,0.92,0.91945,0.9196,3110800000.0
2009-09-28 22:00:00,0.9196,0.9199,0.91925,0.9197,2217300000.0
2009-09-28 22:15:00,0.9197,0.9202,0.91925,0.9196,3780200003.0
2009-09-28 22:30:00,0.91965,0.92025,0.9194,0.9201,3600699998.0
2009-09-28 22:45:00,0.92015,0.92055,0.92005,0.9204,2204400000.0
2009-09-28 23:00:00,0.92035,0.92055,0.91985,0.9204,584300000.0
2009-09-28 23:15:00,0.92045,0.9206,0.92005,0.9203,745800000.0
2009-09-28 23:30:00,0.9203,0.92055,0.9201,0.9204,1276700000.0
2009-09-28 23:45:00,0.92045,0.92055,0.9202,0.9202,156300000.0
2009-09-29 00:00:00,0.9202,0.92065,0.9202,0.9206,752240000.0
2009-09-29 00:15:00,0.9206,0.92075,0.9204,0.9204,1090300000.0
2009-09-29 00:30:00,0.92034,0.92085,0.9203,0.92075,707000000.0
2009-09-29 00:45:00,0.92075,0.92095,0.92065,0.9207,1617100000.0
2009-09-29 01:00:00,0.92075,0.92085,0.92055,0.92075,1780700001.0
2009-09-29 01:15:00,0.92075,0.92085,0.9206,0.92065,2789000006.0
2009-09-29 01:30:00,0.92065,0.92065,0.92025,0.92065,3181700000.0
2009-09-29 01:45:00,0.92065,0.92065,0.9202,0.9202,2211800003.0
2009-09-29 02:00:00,0.9202,0.9204,0.9183,0.9187,6300489997.0
2009-09-29 02:15:00,0.9187,0.91915,0.91865,0.9191,4286900001.0
2009-09-29 02:30:00,0.9191,0.91975,0.91905,0.9192,3143900000.0
2009-09-29 02:45:00,0.9192,0.91935,0.91825,0.91835,5850800003.0
2009-09-29 03:00:00,0.91835,0.91865,0.91835,0.9185,4280100000.0
2009-09-29 03:15:00,0.9185,0.91885,0.91845,0.9185,3741000000.0
2009-09-29 03:30:00,0.9185,0.91885,0.9185,0.91855,3983600000.0
2009-09-29 03:45:00,0.91855,0.919,0.91855,0.91875,5707699996.0
2009-09-29 04:00:00,0.91875,0.9191,0.9185,0.91895,6353500002.0
2009-09-29 04:15:00,0.919,0.9192,0.9184,0.9186,5430300004.0
2009-09-29 04:30:00,0.91865,0.91915,0.9185,0.91885,5318400000.0
2009-09-29 04:45:00,0.91885,0.9189,0.9183,0.9184,4719800002.0
2009-09-29 05:00:00,0.9184,0.9186,0.91835,0.91845,4596600000.0
2009-09-29 05:15:00,0.91845,0.9185,0.91825,0.91835,3383600000.0
2009-09-29 05:30:00,0.91835,0.9185,0.9182,0.91845,2400599999.0
2009-09-29 05:45:00,0.91845,0.9186,0.91835,0.9184,3389600000.0
2009-09-29 06:00:00,0.91835,0.9187,0.91835,0.91865,3543100000.0
2009-09-29 06:15:00,0.91865,0.91875,0.9182,0.91845,3893600003.0
2009-09-29 06:30:00,0.91845,0.91845,0.91785,0.91825,5871900000.0
2009-09-29 06:45:00,0.91825,0.9187,0.91805,0.91825,4809199997.0
2009-09-29 07:00:00,0.91825,0.9183,0.9176,0.9176,8183200014.0
2009-09-29 07:15:00,0.9176,0.9183,0.91755,0.91825,5063500000.0
2009-09-29 07:30:00,0.91825,0.9183,0.9177,0.9178,4806800000.0
2009-09-29 07:45:00,0.91785,0.91805,0.9175,0.91775,4247099999.0
2009-09-29 08:00:00,0.91775,0.9187,0.9175,0.9186,4888799999.0
2009-09-29 08:15:00,0.9186,0.9194,0.91845,0.9188,5350299999.0
2009-09-29 08:30:00,0.9188,0.9192,0.9186,0.919,7095599997.0
2009-09-29 08:45:00,0.919,0.91935,0.9187,0.9189,5847300002.0
2009-09-29 09:00:00,0.9189,0.92095,0.9189,0.9208,8528800000.0
2009-09-29 09:15:00,0.9208,0.921,0.92025,0.92055,8437700000.0
2009-09-29 09:30:00,0.9205,0.9208,0.91945,0.91945,8447800001.0
2009-09-29 09:45:00,0.91945,0.91955,0.91855,0.91905,10127599998.0
2009-09-29 10:00:00,0.91905,0.91905,0.91815,0.9186,9700999994.0
2009-09-29 10:15:00,0.9186,0.9191,0.91815,0.9189,6827599999.0
2009-09-29 10:30:00,0.91905,0.9193,0.9185,0.9188,9442299996.0
2009-09-29 10:45:00,0.9188,0.9197,0.9187,0.91965,7537699999.0
2009-09-29 11:00:00,0.9196,0.91995,0.91925,0.91965,9235699998.0
2009-09-29 11:15:00,0.9196,0.92065,0.9194,0.9203,6929699998.0
2009-09-29 11:30:00,0.92025,0.9209,0.92005,0.9202,7550800000.0
2009-09-29 11:45:00,0.9202,0.92025,0.9158,0.9169,8515000001.0
2009-09-29 12:00:00,0.91685,0.9169,0.91505,0.91535,9019250003.0
2009-09-29 12:15:00,0.91535,0.91535,0.9118,0.9129,8436400000.0
2009-09-29 12:30:00,0.91295,0.9139,0.91065,0.91165,9558800002.0
2009-09-29 12:45:00,0.9117,0.91215,0.9112,0.9118,7769200002.0
2009-09-29 13:00:00,0.9118,0.9126,0.91145,0.91195,6543499999.0
2009-09-29 13:15:00,0.912,0.9126,0.91055,0.91215,7297700000.0
2009-09-29 13:30:00,0.91215,0.91215,0.9109,0.91105,6928400001.0
2009-09-29 13:45:00,0.91115,0.91125,0.91035,0.91055,7685100000.0
2009-09-29 14:00:00,0.91055,0.9119,0.9105,0.91165,6905699996.0
2009-09-29 14:15:00,0.91165,0.9121,0.91145,0.9121,8188100000.0
2009-09-29 14:30:00,0.91205,0.91245,0.9118,0.91235,6611600003.0
2009-09-29 14:45:00,0.9124,0.9124,0.9117,0.9119,5782700004.0
2009-09-29 15:00:00,0.9119,0.91215,0.9112,0.91155,6308700002.0
2009-09-29 15:15:00,0.9115,0.91245,0.91145,0.91225,4745100002.0
2009-09-29 15:30:00,0.9122,0.91225,0.9116,0.9118,9595900009.0
2009-09-29 15:45:00,0.9118,0.9139,0.9117,0.913,11464300014.0
2009-09-29 16:00:00,0.913,0.9132,0.91195,0.9128,11836900001.0
2009-09-29 16:15:00,0.9128,0.91355,0.9128,0.9133,6865299996.0
2009-09-29 16:30:00,0.9133,0.9134,0.9124,0.91255,7820400003.0
2009-09-29 16:45:00,0.91255,0.9135,0.912,0.9127,7057800003.0
2009-09-29 17:00:00,0.91265,0.91365,0.91245,0.9134,12200499995.0
2009-09-29 17:15:00,0.9134,0.9149,0.9134,0.91375,11932800005.0
2009-09-29 17:30:00,0.91375,0.9139,0.91355,0.9138,7498200011.0
2009-09-29 17:45:00,0.91385,0.9144,0.9137,0.91385,6643699998.0
2009-09-29 18:00:00,0.91385,0.9144,0.91335,0.9134,6999300000.0
2009-09-29 18:15:00,0.9134,0.91345,0.91265,0.9129,8031900006.0
2009-09-29 18:30:00,0.9129,0.91335,0.9127,0.9133,8234700002.0
2009-09-29 18:45:00,0.9133,0.9137,0.91325,0.9136,8138099995.0
2009-09-29 19:00:00,0.91365,0.9147,0.9136,0.9146,5542199999.0
2009-09-29 19:15:00,0.9146,0.9149,0.91435,0.91445,3286199998.0
2009-09-29 19:30:00,0.9145,0.9145,0.9139,0.914,4609800001.0
2009-09-29 19:45:00,0.914,0.91425,0.9139,0.91405,3558400000.0
2009-09-29 20:00:00,0.91405,0.9143,0.91395,0.914,3056799998.0
2009-09-29 20:15:00,0.914,0.91455,0.9139,0.9144,3109000001.0
2009-09-29 20:30:00,0.91445,0.91455,0.91415,0.9143,3650900000.0
2009-09-29 20:45:00,0.9143,0.9143,0.91375,0.91375,4143899997.0
2009-09-29 21:00:00,0.9138,0.9139,0.9137,0.91385,3162300000.0
2009-09-29 21:15:00,0.91385,0.9141,0.91375,0.9138,3054500000.0
2009-09-29 21:30:00,0.9138,0.91415,0.91375,0.9138,3902500000.0
2009-09-29 21:45:00,0.9138,0.914,0.91355,0.91355,4468900000.0
2009-09-29 22:00:00,0.9136,0.91375,0.91325,0.91335,3918000000.0
2009-09-29 22:15:00,0.9134,0.9138,0.9133,0.91365,1900100000.0
2009-09-29 22:30:00,0.9136,0.91385,0.91355,0.9138,1517800000.0
2009-09-29 22:45:00,0.9138,0.91385,0.91355,0.91375,2366900000.0
2009-09-29 23:00:00,0.91375,0.9141,0.91355,0.91405,955000000.0
2009-09-29 23:15:00,0.91405,0.91415,0.91375,0.91385,408700000.0
2009-09-29 23:30:00,0.91385,0.9139,0.91353,0.91365,733400000.0
2009-09-29 23:45:00,0.91375,0.9138,0.91355,0.91375,205900000.0
2009-09-30 00:00:00,0.91375,0.91375,0.91355,0.9136,735100000.0
2009-09-30 00:15:00,0.91365,0.9139,0.9135,0.9137,1259670000.0
2009-09-30 00:30:00,0.9137,0.9138,0.91345,0.91365,720100000.0
2009-09-30 00:45:00,0.9137,0.9139,0.91315,0.91335,1112500000.0
2009-09-30 01:00:00,0.91335,0.914,0.91325,0.9139,5076780000.0
2009-09-30 01:15:00,0.9139,0.91395,0.9135,0.91355,1430200002.0
2009-09-30 01:30:00,0.91355,0.91385,0.91345,0.91345,1854799999.0
2009-09-30 01:45:00,0.91345,0.91385,0.9133,0.9137,2587499999.0
2009-09-30 02:00:00,0.91365,0.9138,0.91295,0.91315,3289800000.0
2009-09-30 02:15:00,0.9131,0.91355,0.91305,0.91325,5009100003.0
2009-09-30 02:30:00,0.91325,0.9135,0.91315,0.91345,5534499998.0
2009-09-30 02:45:00,0.91345,0.91385,0.91335,0.91355,7159969998.0
2009-09-30 03:00:00,0.91355,0.91395,0.91325,0.91335,6259100000.0
2009-09-30 03:15:00,0.91335,0.914,0.91325,0.91375,4515289997.0
2009-09-30 03:30:00,0.91375,0.91395,0.9133,0.9138,4560700000.0
2009-09-30 03:45:00,0.9138,0.9139,0.91335,0.9134,2644900000.0
2009-09-30 04:00:00,0.91345,0.91355,0.91315,0.91335,4239800000.0
2009-09-30 04:15:00,0.91335,0.9138,0.9131,0.91315,4793200000.0
2009-09-30 04:30:00,0.9131,0.91315,0.91255,0.9126,3931700000.0
2009-09-30 04:45:00,0.9126,0.91275,0.91255,0.9126,3612399998.0
2009-09-30 05:00:00,0.9126,0.91285,0.91255,0.9127,2226200002.0
2009-09-30 05:15:00,0.9127,0.9129,0.91255,0.9127,3248600001.0
2009-09-30 05:30:00,0.9127,0.91295,0.91255,0.9126,2316000000.0
2009-09-30 05:45:00,0.9126,0.91265,0.91205,0.91225,3761599980.0
2009-09-30 06:00:00,0.91225,0.9124,0.91175,0.9119,4670999998.0
2009-09-30 06:15:00,0.9119,0.9122,0.9118,0.912,3579800000.0
2009-09-30 06:30:00,0.91205,0.9124,0.91205,0.91235,2801100001.0
2009-09-30 06:45:00,0.91235,0.9125,0.9123,0.91245,2684200011.0
2009-09-30 07:00:00,0.91245,0.91265,0.91235,0.9125,921700000.0
2009-09-30 07:15:00,0.9125,0.9133,0.91245,0.9132,2613400000.0
2009-09-30 07:30:00,0.9132,0.91335,0.9129,0.91325,3414900001.0
2009-09-30 07:45:00,0.91325,0.91365,0.9122,0.9122,8032799995.0
2009-09-30 08:00:00,0.9122,0.91245,0.91155,0.91155,7842899999.0
2009-09-30 08:15:00,0.9116,0.9117,0.91075,0.911,7900800002.0
2009-09-30 08:30:00,0.91095,0.9115,0.9098,0.9105,6444800001.0
2009-09-30 08:45:00,0.91045,0.9105,0.90895,0.9101,6681099999.0
2009-09-30 09:00:00,0.9101,0.9105,0.9096,0.9096,4355200000.0
2009-09-30 09:15:00,0.9096,0.9096,0.90855,0.9089,5811199998.0
2009-09-30 09:30:00,0.9089,0.90945,0.90875,0.909,6241599999.0
2009-09-30 09:45:00,0.90905,0.9095,0.9086,0.90865,6475000001.0
2009-09-30 10:00:00,0.90865,0.9089,0.9081,0.9087,8896899994.0
2009-09-30 10:15:00,0.9087,0.90925,0.90865,0.90915,6217799998.0
2009-09-30 10:30:00,0.90915,0.90965,0.90905,0.90935,6277800000.0
2009-09-30 10:45:00,0.90935,0.90975,0.90905,0.90935,8611999993.0
2009-09-30 11:00:00,0.90935,0.9105,0.9092,0.9099,7076899999.0
2009-09-30 11:15:00,0.9099,0.91155,0.90975,0.9109,8229200000.0
2009-09-30 11:30:00,0.9109,0.9119,0.91085,0.9118,8157899997.0
2009-09-30 11:45:00,0.9118,0.91215,0.9108,0.9113,6712100000.0
2009-09-30 12:00:00,0.91125,0.91125,0.9104,0.91115,7194699999.0
2009-09-30 12:15:00,0.91115,0.91155,0.9097,0.91025,6988699995.0
2009-09-30 12:30:00,0.91035,0.91045,0.9098,0.9103,6147399999.0
2009-09-30 12:45:00,0.91035,0.91045,0.90965,0.9099,5357800001.0
2009-09-30 13:00:00,0.90995,0.91145,0.9099,0.9109,6499599997.0
2009-09-30 13:15:00,0.9109,0.9116,0.91075,0.9114,5369999999.0
2009-09-30 13:30:00,0.9114,0.91185,0.9108,0.91085,8440299995.0
2009-09-30 13:45:00,0.91085,0.9111,0.90765,0.9086,10745099994.0
2009-09-30 14:00:00,0.90865,0.90995,0.9085,0.90935,8423299998.0
2009-09-30 14:15:00,0.9092,0.91275,0.90915,0.9117,9935799997.0
2009-09-30 14:30:00,0.9117,0.91205,0.9104,0.91055,12814400008.0
2009-09-30 14:45:00,0.91055,0.9115,0.91045,0.91095,11569000010.0
2009-09-30 15:00:00,0.911,0.9114,0.9104,0.91125,9884100002.0
2009-09-30 15:15:00,0.91125,0.91225,0.91115,0.91165,7332900004.0
2009-09-30 15:30:00,0.91165,0.91375,0.9116,0.91345,10340999997.0
2009-09-30 15:45:00,0.9134,0.914,0.91305,0.9139,9781500002.0
2009-09-30 16:00:00,0.9139,0.91485,0.9136,0.91455,10374399998.0
2009-09-30 16:15:00,0.91455,0.915,0.91415,0.9149,7799000002.0
2009-09-30 16:30:00,0.9149,0.91545,0.9146,0.91485,7927200002.0
2009-09-30 16:45:00,0.91485,0.91535,0.9135,0.9139,9188900001.0
2009-09-30 17:00:00,0.9139,0.9159,0.9137,0.91435,10436099996.0
2009-09-30 17:15:00,0.91435,0.9148,0.9142,0.91435,9376199999.0
2009-09-30 17:30:00,0.91435,0.91445,0.9135,0.9142,6906699996.0
2009-09-30 17:45:00,0.9142,0.9146,0.91405,0.91405,5983500004.0
2009-09-30 18:00:00,0.91405,0.9142,0.9135,0.914,6347399990.0
2009-09-30 18:15:00,0.91405,0.9148,0.91385,0.91465,6964700002.0
2009-09-30 18:30:00,0.91465,0.91525,0.91465,0.91495,6642900007.0
2009-09-30 18:45:00,0.91495,0.91535,0.91415,0.9142,6432699994.0
2009-09-30 19:00:00,0.91425,0.9147,0.91405,0.91465,3723800002.0
2009-09-30 19:15:00,0.9147,0.9149,0.91445,0.91465,2322500003.0
2009-09-30 19:30:00,0.91465,0.9154,0.9146,0.91535,3631800000.0
2009-09-30 19:45:00,0.9154,0.91595,0.91495,0.9155,2702600000.0
2009-09-30 20:00:00,0.9155,0.9157,0.91495,0.9153,2399600000.0
2009-09-30 20:15:00,0.91525,0.9153,0.91495,0.91505,1477899999.0
2009-09-30 20:30:00,0.91505,0.91535,0.9149,0.9153,2030200000.0
2009-09-30 20:45:00,0.9153,0.9154,0.9148,0.9149,3641600000.0
2009-09-30 21:00:00,0.91495,0.91535,0.9147,0.91525,8139900007.0
2009-09-30 21:15:00,0.91525,0.91525,0.91495,0.91515,4587400001.0
2009-09-30 21:30:00,0.91515,0.91555,0.9151,0.9152,6501000012.0
2009-09-30 21:45:00,0.91525,0.9157,0.91485,0.91565,4674799998.0
2009-09-30 22:00:00,0.9156,0.91565,0.9152,0.9153,3249400000.0
2009-09-30 22:15:00,0.91535,0.9157,0.91525,0.9156,2320400000.0
2009-09-30 22:30:00,0.9156,0.9161,0.9155,0.91605,1559200000.0
2009-09-30 22:45:00,0.916,0.91605,0.91505,0.91595,2262900000.0
2009-09-30 23:00:00,0.91595,0.916,0.9146,0.91465,984800000.0
2009-09-30 23:15:00,0.91465,0.91525,0.9141,0.91415,1110500000.0
2009-09-30 23:30:00,0.91415,0.9144,0.91402,0.9142,1226100000.0
2009-09-30 23:45:00,0.91415,0.91445,0.91415,0.91435,344000000.0
2009-10-01 00:00:00,0.91425,0.9144,0.91415,0.91425,599300000.0
2009-10-01 00:15:00,0.91425,0.91435,0.9141,0.9143,1042100004.0
2009-10-01 00:30:00,0.9143,0.9146,0.9142,0.9144,1380150000.0
2009-10-01 00:45:00,0.9144,0.9146,0.91435,0.91455,607100000.0
2009-10-01 01:00:00,0.9146,0.91545,0.9144,0.9154,6629649979.0
2009-10-01 01:15:00,0.9154,0.9154,0.9151,0.91535,4564400001.0
2009-10-01 01:30:00,0.9153,0.91545,0.9152,0.91535,3573400003.0
2009-10-01 01:45:00,0.91535,0.91575,0.9152,0.91565,4011280002.0
2009-10-01 02:00:00,0.9157,0.91575,0.9154,0.91555,4912600004.0
2009-10-01 02:15:00,0.9156,0.9162,0.9154,0.9162,5991600013.0
2009-10-01 02:30:00,0.9161,0.91655,0.91605,0.91645,1113400000.0
2009-10-01 02:45:00,0.91645,0.9166,0.9164,0.91655,3081099999.0
2009-10-01 03:00:00,0.91655,0.91665,0.91645,0.9166,3869899996.0
2009-10-01 03:15:00,0.9166,0.9174,0.9165,0.91705,5169500001.0
2009-10-01 03:30:00,0.91705,0.91725,0.91675,0.91685,3072699998.0
2009-10-01 03:45:00,0.91685,0.917,0.9166,0.9168,2344899999.0
2009-10-01 04:00:00,0.9168,0.917,0.91645,0.9165,4416600003.0
2009-10-01 04:15:00,0.9165,0.91665,0.91635,0.9166,4009200000.0
2009-10-01 04:30:00,0.91655,0.91665,0.9163,0.9165,4977399996.0
2009-10-01 04:45:00,0.9165,0.91705,0.9165,0.9168,3610100001.0
2009-10-01 05:00:00,0.9168,0.9169,0.91655,0.9167,2716400002.0
2009-10-01 05:15:00,0.9167,0.9167,0.91645,0.91665,830600000.0
2009-10-01 05:30:00,0.91665,0.91685,0.91585,0.9165,3727099999.0
2009-10-01 05:45:00,0.91655,0.91655,0.9161,0.91635,2969999998.0
2009-10-01 06:00:00,0.9163,0.91665,0.91615,0.91655,2949100001.0
2009-10-01 06:15:00,0.9166,0.9168,0.91625,0.9164,4416800001.0
2009-10-01 06:30:00,0.9164,0.9177,0.9164,0.91715,7214100002.0
2009-10-01 06:45:00,0.91715,0.91755,0.91695,0.91715,3945800003.0
2009-10-01 07:00:00,0.9172,0.9173,0.9167,0.917,4931200005.0
2009-10-01 07:15:00,0.917,0.9171,0.9167,0.91675,4504400002.0
2009-10-01 07:30:00,0.9168,0.9172,0.9158,0.9161,5396000001.0
2009-10-01 07:45:00,0.9161,0.91615,0.91365,0.9138,11449169990.0
2009-10-01 08:00:00,0.91375,0.9145,0.91235,0.9124,8155100003.0
2009-10-01 08:15:00,0.91245,0.9128,0.9121,0.91235,7652600001.0
2009-10-01 08:30:00,0.91235,0.9135,0.9122,0.91335,10995899993.0
2009-10-01 08:45:00,0.9134,0.91355,0.91255,0.913,9065300002.0
2009-10-01 09:00:00,0.91295,0.9131,0.9118,0.91245,10977100014.0
2009-10-01 09:15:00,0.91245,0.91365,0.91235,0.91355,10581200005.0
2009-10-01 09:30:00,0.91355,0.91365,0.91295,0.91345,10936799987.0
2009-10-01 09:45:00,0.91345,0.91415,0.9132,0.9134,11338800005.0
2009-10-01 10:00:00,0.9134,0.91345,0.91215,0.91255,11519800003.0
2009-10-01 10:15:00,0.91255,0.91525,0.91255,0.91505,7680699997.0
2009-10-01 10:30:00,0.91505,0.9151,0.9136,0.91365,10288199997.0
2009-10-01 10:45:00,0.91365,0.9137,0.91275,0.91335,12215499985.0
2009-10-01 11:00:00,0.9133,0.9138,0.9125,0.9129,9014699997.0
2009-10-01 11:15:00,0.9129,0.91295,0.91095,0.91165,13209500016.0
2009-10-01 11:30:00,0.9116,0.91165,0.91075,0.911,9369700011.0
2009-10-01 11:45:00,0.911,0.9114,0.9093,0.9094,13677399993.0
2009-10-01 12:00:00,0.9094,0.90995,0.9091,0.9096,12896199996.0
2009-10-01 12:15:00,0.9096,0.91025,0.9092,0.9102,10345799997.0
2009-10-01 12:30:00,0.9102,0.91125,0.91005,0.91065,6963299998.0
2009-10-01 12:45:00,0.91065,0.91115,0.91015,0.9104,6875999994.0
2009-10-01 13:00:00,0.91045,0.9107,0.9101,0.9107,6755699993.0
2009-10-01 13:15:00,0.9107,0.9107,0.9101,0.9103,11274699997.0
2009-10-01 13:30:00,0.9103,0.9105,0.9099,0.9105,8878599986.0
2009-10-01 13:45:00,0.91045,0.91095,0.91,0.91095,8241099986.0
2009-10-01 14:00:00,0.911,0.91105,0.9103,0.91085,9662099991.0
2009-10-01 14:15:00,0.91085,0.91125,0.9106,0.91065,8425899989.0
2009-10-01 14:30:00,0.91065,0.91125,0.91035,0.91105,13119199994.0
2009-10-01 14:45:00,0.9111,0.91185,0.9108,0.91125,9576999988.0
2009-10-01 15:00:00,0.9112,0.9114,0.91055,0.9108,7226099990.0
2009-10-01 15:15:00,0.9108,0.9113,0.91045,0.91115,9227499996.0
2009-10-01 15:30:00,0.91115,0.91195,0.9108,0.91165,8069699992.0
2009-10-01 15:45:00,0.91165,0.91185,0.91095,0.91095,8063999997.0
2009-10-01 16:00:00,0.911,0.9121,0.9108,0.911,12451099981.0
2009-10-01 16:15:00,0.911,0.91105,0.91,0.9102,11778899985.0
2009-10-01 16:30:00,0.9102,0.9102,0.908,0.90935,12113100000.0
2009-10-01 16:45:00,0.90935,0.91065,0.90915,0.91065,12509899993.0
2009-10-01 17:00:00,0.9106,0.91075,0.90985,0.9102,11106900007.0
2009-10-01 17:15:00,0.9102,0.91085,0.90985,0.9101,14663900003.0
2009-10-01 17:30:00,0.9101,0.91015,0.909,0.90965,9951600001.0
2009-10-01 17:45:00,0.9096,0.91115,0.90945,0.91105,6318600002.0
2009-10-01 18:00:00,0.91105,0.9119,0.91085,0.9116,9307299996.0
2009-10-01 18:15:00,0.91155,0.91205,0.91145,0.9115,7828600007.0
2009-10-01 18:30:00,0.9115,0.9117,0.9109,0.9111,5961499990.0
2009-10-01 18:45:00,0.9111,0.9114,0.9109,0.91135,5623100014.0
2009-10-01 19:00:00,0.91145,0.91145,0.91065,0.91085,5085600001.0
2009-10-01 19:15:00,0.91085,0.9117,0.91085,0.91135,6004399999.0
2009-10-01 19:30:00,0.91135,0.9117,0.91095,0.91095,5975200002.0
2009-10-01 19:45:00,0.9109,0.9118,0.9109,0.91165,5558900005.0
2009-10-01 20:00:00,0.91165,0.912,0.9116,0.9118,4696300002.0
2009-10-01 20:15:00,0.9118,0.9119,0.9112,0.9115,6096799994.0
2009-10-01 20:30:00,0.9115,0.9115,0.9111,0.9112,3547799999.0
2009-10-01 20:45:00,0.9112,0.91135,0.91105,0.91135,2270800000.0
2009-10-01 21:00:00,0.9113,0.91185,0.9113,0.9116,5514200001.0
2009-10-01 21:15:00,0.9116,0.91165,0.911,0.9111,3463600000.0
2009-10-01 21:30:00,0.9111,0.91115,0.9107,0.91085,6568539994.0
2009-10-01 21:45:00,0.91085,0.91165,0.91075,0.9113,9671199976.0
2009-10-01 22:00:00,0.91125,0.9115,0.91095,0.9112,3386099999.0
2009-10-01 22:15:00,0.9113,0.91185,0.9112,0.9116,4110999999.0
2009-10-01 22:30:00,0.9116,0.91185,0.91095,0.9115,2445999999.0
2009-10-01 22:45:00,0.91135,0.91185,0.91135,0.9116,1589300000.0
2009-10-01 23:00:00,0.91155,0.91195,0.9111,0.9117,606900000.0
2009-10-01 23:15:00,0.9117,0.9117,0.911,0.9113,953300000.0
2009-10-01 23:30:00,0.9113,0.9119,0.91105,0.9118,1161400000.0
2009-10-01 23:45:00,0.9118,0.91225,0.91155,0.912,1570650000.0
2009-10-02 00:00:00,0.912,0.9125,0.9118,0.91215,2171800000.0
2009-10-02 00:15:00,0.9121,0.9123,0.9121,0.9123,1715800000.0
2009-10-02 00:30:00,0.9123,0.91325,0.91215,0.913,2345900000.0
2009-10-02 00:45:00,0.91305,0.9138,0.91285,0.9134,3572500000.0
2009-10-02 01:00:00,0.9134,0.9135,0.91265,0.9129,1954200000.0
2009-10-02 01:15:00,0.91295,0.9132,0.9128,0.9129,2219300000.0
2009-10-02 01:30:00,0.9129,0.91295,0.91225,0.91255,3378700000.0
2009-10-02 01:45:00,0.9125,0.91325,0.9124,0.91305,6184300001.0
2009-10-02 02:00:00,0.91305,0.9139,0.91275,0.9128,5154700000.0
2009-10-02 02:15:00,0.91275,0.91305,0.9126,0.9128,4750200000.0
2009-10-02 02:30:00,0.9128,0.913,0.91275,0.9128,3554700000.0
2009-10-02 02:45:00,0.9128,0.9133,0.91275,0.91275,4980200000.0
2009-10-02 03:00:00,0.91275,0.91315,0.91265,0.91285,4714800001.0
2009-10-02 03:15:00,0.91285,0.91305,0.91255,0.91295,5174900000.0
2009-10-02 03:30:00,0.9129,0.9133,0.91285,0.9131,3499600000.0
2009-10-02 03:45:00,0.91305,0.9132,0.9127,0.9131,4887900001.0
2009-10-02 04:00:00,0.9131,0.9131,0.9126,0.91305,3722400000.0
2009-10-02 04:15:00,0.91305,0.91335,0.9128,0.91325,6471799985.0
2009-10-02 04:30:00,0.9132,0.9133,0.91305,0.9132,4271900007.0
2009-10-02 04:45:00,0.91315,0.9134,0.9131,0.9132,3787600000.0
2009-10-02 05:00:00,0.9132,0.91345,0.91295,0.91305,5491800001.0
2009-10-02 05:15:00,0.91305,0.9134,0.91285,0.91315,3263799999.0
2009-10-02 05:30:00,0.91315,0.91335,0.913,0.9132,4560600000.0
2009-10-02 05:45:00,0.9132,0.91345,0.91315,0.91335,3457199998.0
2009-10-02 06:00:00,0.91335,0.91385,0.9133,0.9138,5515100006.0
2009-10-02 06:15:00,0.9138,0.9139,0.91355,0.9138,5575000000.0
2009-10-02 06:30:00,0.9138,0.91403,0.91365,0.91381,4157700000.0
2009-10-02 06:45:00,0.91385,0.91425,0.91375,0.914,4560399997.0
2009-10-02 07:00:00,0.914,0.91425,0.91355,0.91375,5396599998.0
2009-10-02 07:15:00,0.91375,0.91415,0.9133,0.91385,5869200000.0
2009-10-02 07:30:00,0.91385,0.91435,0.91355,0.9138,5111500000.0
2009-10-02 07:45:00,0.9138,0.9138,0.91215,0.91365,7837199999.0
2009-10-02 08:00:00,0.9136,0.91375,0.9122,0.91375,8621999991.0
2009-10-02 08:15:00,0.91375,0.91405,0.91335,0.91375,6299900001.0
2009-10-02 08:30:00,0.91375,0.91445,0.9136,0.9143,10321500006.0
2009-10-02 08:45:00,0.9143,0.9144,0.9135,0.91375,9548800012.0
2009-10-02 09:00:00,0.91375,0.91475,0.91355,0.91435,13476699972.0
2009-10-02 09:15:00,0.91435,0.91585,0.914,0.91575,13207400001.0
2009-10-02 09:30:00,0.9157,0.9158,0.91455,0.91535,12433199989.0
2009-10-02 09:45:00,0.91535,0.9155,0.9149,0.9155,11878400001.0
2009-10-02 10:00:00,0.9155,0.9155,0.91485,0.91495,11190700022.0
2009-10-02 10:15:00,0.91495,0.9151,0.9143,0.91455,10906300004.0
2009-10-02 10:30:00,0.91455,0.9148,0.91385,0.9139,10358599995.0
2009-10-02 10:45:00,0.9139,0.9153,0.9139,0.9148,13795699986.0
2009-10-02 11:00:00,0.9148,0.9156,0.9148,0.9155,8809099996.0
2009-10-02 11:15:00,0.9155,0.91635,0.9155,0.9161,7458899999.0
2009-10-02 11:30:00,0.9161,0.91615,0.91455,0.91485,7744100004.0
2009-10-02 11:45:00,0.91485,0.9162,0.91485,0.91585,8539299990.0
2009-10-02 12:00:00,0.91585,0.916,0.9155,0.9157,5283400003.0
2009-10-02 12:15:00,0.9157,0.91595,0.9155,0.9158,5170299995.0
2009-10-02 12:30:00,0.9158,0.9176,0.91575,0.91745,9155199996.0
2009-10-02 12:45:00,0.91745,0.91775,0.91715,0.91725,7976900000.0
2009-10-02 13:00:00,0.9173,0.9173,0.9163,0.9166,8819500005.0
2009-10-02 13:15:00,0.9166,0.9174,0.9164,0.91695,6217800004.0
2009-10-02 13:30:00,0.91695,0.9174,0.91685,0.917,6607200000.0
2009-10-02 13:45:00,0.917,0.91705,0.91675,0.9169,7368999993.0
2009-10-02 14:00:00,0.9169,0.91705,0.91665,0.917,7320700002.0
2009-10-02 14:15:00,0.917,0.91775,0.91665,0.91685,14379699984.0
2009-10-02 14:30:00,0.91685,0.91745,0.91495,0.91525,13888999993.0
2009-10-02 14:45:00,0.9153,0.91655,0.91515,0.91615,15290300003.0
2009-10-02 15:00:00,0.91615,0.9171,0.9157,0.91695,13597099991.0
2009-10-02 15:15:00,0.91695,0.91705,0.91615,0.9167,14536200010.0
2009-10-02 15:30:00,0.91665,0.91755,0.9166,0.9174,12115500011.0
2009-10-02 15:45:00,0.9174,0.91795,0.917,0.9176,13348800010.0
2009-10-02 16:00:00,0.9176,0.91925,0.9176,0.91925,14321099993.0
2009-10-02 16:15:00,0.91925,0.9197,0.9191,0.9194,14052899995.0
2009-10-02 16:30:00,0.9194,0.91955,0.9185,0.9191,16936099996.0
2009-10-02 16:45:00,0.9191,0.91965,0.91865,0.91875,16168099981.0
2009-10-02 17:00:00,0.91875,0.91905,0.9184,0.91855,15323449991.0
2009-10-02 17:15:00,0.91855,0.919,0.91835,0.91865,9081799997.0
2009-10-02 17:30:00,0.9186,0.91935,0.9184,0.91895,8897200001.0
2009-10-02 17:45:00,0.91895,0.91925,0.9188,0.91885,7433599993.0
2009-10-02 18:00:00,0.9189,0.9193,0.9184,0.91925,6551599992.0
2009-10-02 18:15:00,0.91925,0.9193,0.91855,0.91885,5758099994.0
2009-10-02 18:30:00,0.91885,0.91895,0.91825,0.91835,4893399994.0
2009-10-02 18:45:00,0.91835,0.91845,0.91805,0.91825,3833500000.0
2009-10-02 19:00:00,0.91825,0.91825,0.91655,0.91655,3384499998.0
2009-10-02 19:15:00,0.91655,0.91685,0.9165,0.91655,1540900002.0
2009-10-02 19:30:00,0.9165,0.9171,0.9163,0.9167,3000400000.0
2009-10-02 19:45:00,0.9167,0.9169,0.91595,0.9163,5583700003.0
2009-10-02 20:00:00,0.9163,0.9169,0.9162,0.9168,4097900003.0
2009-10-02 20:15:00,0.9168,0.917,0.9167,0.91675,3127499999.0
2009-10-02 20:30:00,0.91675,0.91705,0.91645,0.9167,4268200000.0
2009-10-02 20:45:00,0.9167,0.91675,0.9164,0.9164,3535700001.0
2009-10-02 21:00:00,0.91635,0.9168,0.9163,0.91645,3529299999.0
2009-10-02 21:15:00,0.91645,0.91675,0.9161,0.91615,3316200001.0
2009-10-02 21:30:00,0.91615,0.91635,0.91585,0.91585,3665100001.0
2009-10-02 21:45:00,0.91585,0.91595,0.91555,0.91555,3769199996.0
2009-10-02 22:00:00,0.91555,0.91575,0.91525,0.9153,2148500000.0
2009-10-02 22:15:00,0.9154,0.91545,0.9143,0.9149,2138200000.0
2009-10-02 22:30:00,0.91485,0.91485,0.91405,0.9143,1732700000.0
2009-10-02 22:45:00,0.9143,0.9145,0.914,0.914,1185000000.0
2009-10-04 23:00:00,0.91613,0.91624,0.91495,0.91605,2072699999.0
2009-10-04 23:15:00,0.91605,0.91645,0.91555,0.9157,325600000.0
2009-10-04 23:30:00,0.91565,0.9166,0.91535,0.9154,819000000.0
2009-10-04 23:45:00,0.91545,0.91605,0.9152,0.91585,971399999.0
2009-10-05 00:00:00,0.91585,0.91625,0.9153,0.91535,819600000.0
2009-10-05 00:15:00,0.9154,0.9157,0.91495,0.9151,965700000.0
2009-10-05 00:30:00,0.9151,0.9155,0.91495,0.91525,1004800000.0
2009-10-05 00:45:00,0.91525,0.9167,0.9151,0.91665,1685500000.0
2009-10-05 01:00:00,0.9167,0.91685,0.9161,0.91665,2660200000.0
2009-10-05 01:15:00,0.9167,0.9167,0.9162,0.91655,2766000000.0
2009-10-05 01:30:00,0.9165,0.91655,0.91615,0.91645,2736800001.0
2009-10-05 01:45:00,0.9165,0.9167,0.91605,0.91625,1884499999.0
2009-10-05 02:00:00,0.91625,0.91635,0.91445,0.9148,2954900000.0
2009-10-05 02:15:00,0.9148,0.91525,0.91475,0.915,5087600000.0
2009-10-05 02:30:00,0.915,0.91585,0.9149,0.9155,7550799998.0
2009-10-05 02:45:00,0.9155,0.91555,0.91485,0.91505,5194299999.0
2009-10-05 03:00:00,0.9151,0.91515,0.91415,0.9145,5153800001.0
2009-10-05 03:15:00,0.9145,0.91485,0.91435,0.9145,4241500000.0
2009-10-05 03:30:00,0.91455,0.9149,0.9143,0.9146,6587399998.0
2009-10-05 03:45:00,0.9146,0.91545,0.9145,0.91535,6180400003.0
2009-10-05 04:00:00,0.91535,0.9159,0.91525,0.9157,5096200011.0
2009-10-05 04:15:00,0.9157,0.91585,0.91545,0.91545,4523100006.0
2009-10-05 04:30:00,0.91545,0.9157,0.91505,0.91565,4112399998.0
2009-10-05 04:45:00,0.91565,0.9157,0.91535,0.91555,3074200000.0
2009-10-05 05:00:00,0.91555,0.91575,0.91525,0.9155,5933099997.0
2009-10-05 05:15:00,0.91555,0.9157,0.9154,0.91545,5981299999.0
2009-10-05 05:30:00,0.9154,0.91595,0.91525,0.9155,4490300000.0
2009-10-05 05:45:00,0.91555,0.9157,0.91535,0.9155,4181600000.0
2009-10-05 06:00:00,0.9155,0.91575,0.9154,0.91545,2952099997.0
2009-10-05 06:15:00,0.9155,0.9157,0.91535,0.9156,4281800001.0
2009-10-05 06:30:00,0.9156,0.9157,0.9153,0.91545,3733499999.0
2009-10-05 06:45:00,0.91545,0.91565,0.91535,0.91545,4752300002.0
2009-10-05 07:00:00,0.9154,0.9155,0.91495,0.91495,4354599999.0
2009-10-05 07:15:00,0.91495,0.915,0.9143,0.91455,5264899998.0
2009-10-05 07:30:00,0.91455,0.91495,0.91445,0.9148,5954700001.0
2009-10-05 07:45:00,0.9148,0.9148,0.9141,0.91415,4923799998.0
2009-10-05 08:00:00,0.91405,0.915,0.91395,0.91415,7062000002.0
2009-10-05 08:15:00,0.9141,0.9152,0.914,0.91485,8882600007.0
2009-10-05 08:30:00,0.91485,0.9166,0.91465,0.91645,9001200007.0
2009-10-05 08:45:00,0.91645,0.9168,0.91615,0.91615,6944999998.0
2009-10-05 09:00:00,0.91615,0.91725,0.9161,0.917,10042699997.0
2009-10-05 09:15:00,0.917,0.9179,0.91695,0.91785,8720199994.0
2009-10-05 09:30:00,0.9178,0.91815,0.9173,0.91755,12010299987.0
2009-10-05 09:45:00,0.91755,0.9177,0.91725,0.9174,8109100004.0
2009-10-05 10:00:00,0.9174,0.91745,0.91685,0.91695,9090500012.0
2009-10-05 10:15:00,0.91695,0.9175,0.9153,0.9158,10374900004.0
2009-10-05 10:30:00,0.9158,0.91595,0.9153,0.91565,10569199996.0
2009-10-05 10:45:00,0.91565,0.9157,0.91455,0.91455,6650299993.0
2009-10-05 11:00:00,0.9146,0.9147,0.914,0.9145,7710399993.0
2009-10-05 11:15:00,0.9145,0.9151,0.9143,0.9151,7729499993.0
2009-10-05 11:30:00,0.91505,0.91515,0.9147,0.91505,5220500008.0
2009-10-05 11:45:00,0.91505,0.9154,0.9148,0.91505,8208199979.0
2009-10-05 12:00:00,0.91505,0.91595,0.91495,0.91575,6203100008.0
2009-10-05 12:15:00,0.91575,0.9169,0.91565,0.9165,8310099990.0
2009-10-05 12:30:00,0.9165,0.9177,0.9162,0.9176,7001499999.0
2009-10-05 12:45:00,0.9176,0.91765,0.9173,0.9174,7427700000.0
2009-10-05 13:00:00,0.9174,0.91755,0.9173,0.91735,4488300007.0
2009-10-05 13:15:00,0.91735,0.9177,0.91725,0.91725,8413900013.0
2009-10-05 13:30:00,0.91725,0.9174,0.9168,0.917,6408000000.0
2009-10-05 13:45:00,0.917,0.9172,0.91675,0.91685,8265799997.0
2009-10-05 14:00:00,0.91685,0.9172,0.9163,0.917,9295900008.0
2009-10-05 14:15:00,0.91695,0.91705,0.91605,0.9161,6676100007.0
2009-10-05 14:30:00,0.91605,0.91625,0.91595,0.91615,7585500014.0
2009-10-05 14:45:00,0.91615,0.9166,0.916,0.91655,6958300003.0
2009-10-05 15:00:00,0.91655,0.9175,0.9165,0.91745,10514800004.0
2009-10-05 15:15:00,0.91745,0.91755,0.9173,0.9173,5059400005.0
2009-10-05 15:30:00,0.9173,0.91755,0.91695,0.91695,10634500003.0
2009-10-05 15:45:00,0.91695,0.91705,0.91595,0.91625,9440400009.0
2009-10-05 16:00:00,0.91625,0.91705,0.91605,0.9165,10997500012.0
2009-10-05 16:15:00,0.9165,0.91745,0.9164,0.91725,10575400016.0
2009-10-05 16:30:00,0.91725,0.9175,0.9166,0.91685,7367299998.0
2009-10-05 16:45:00,0.91685,0.91745,0.91655,0.91735,8138299998.0
2009-10-05 17:00:00,0.91735,0.9181,0.91725,0.91775,10106199998.0
2009-10-05 17:15:00,0.91775,0.91895,0.9177,0.91875,12316600021.0
2009-10-05 17:30:00,0.91875,0.9195,0.9186,0.9191,16974100005.0
2009-10-05 17:45:00,0.9191,0.9198,0.91895,0.9196,11306099992.0
2009-10-05 18:00:00,0.9196,0.9197,0.91875,0.9188,6486400002.0
2009-10-05 18:15:00,0.91875,0.9188,0.9184,0.91865,5529600014.0
2009-10-05 18:30:00,0.91865,0.9188,0.91755,0.91795,5543999999.0
2009-10-05 18:45:00,0.91795,0.9189,0.91795,0.91875,3860699994.0
2009-10-05 19:00:00,0.91875,0.919,0.91815,0.91835,3186000000.0
2009-10-05 19:15:00,0.91835,0.919,0.91835,0.9189,5161600002.0
2009-10-05 19:30:00,0.9189,0.91985,0.9189,0.9198,6652000006.0
2009-10-05 19:45:00,0.91975,0.92015,0.91955,0.9196,4566599996.0
2009-10-05 20:00:00,0.9196,0.9197,0.9194,0.9195,3946900001.0
2009-10-05 20:15:00,0.9195,0.9195,0.91905,0.9191,1999100002.0
2009-10-05 20:30:00,0.9191,0.91945,0.91905,0.91925,3163200005.0
2009-10-05 20:45:00,0.91925,0.91975,0.91905,0.91975,6459299999.0
2009-10-05 21:00:00,0.9198,0.9198,0.919,0.9191,5468900000.0
2009-10-05 21:15:00,0.9191,0.91945,0.9191,0.9194,2378200002.0
2009-10-05 21:30:00,0.91935,0.91945,0.91905,0.91925,1698699999.0
2009-10-05 21:45:00,0.91925,0.9194,0.91895,0.91895,2513599999.0
2009-10-05 22:00:00,0.919,0.91945,0.9189,0.91935,4220700003.0
2009-10-05 22:15:00,0.91935,0.9196,0.9193,0.9194,5019499999.0
2009-10-05 22:30:00,0.9194,0.9194,0.9192,0.91925,1640100000.0
2009-10-05 22:45:00,0.9192,0.91945,0.919,0.91915,1878100000.0
2009-10-05 23:00:00,0.9191,0.9193,0.91895,0.9192,610100000.0
2009-10-05 23:15:00,0.9192,0.9192,0.91885,0.91895,558500000.0
2009-10-05 23:30:00,0.91895,0.91935,0.9187,0.9191,943500000.0
2009-10-05 23:45:00,0.91905,0.9194,0.91885,0.9193,1686400000.0
2009-10-06 00:00:00,0.9193,0.91935,0.919,0.91925,1612299999.0
2009-10-06 00:15:00,0.91925,0.9195,0.91895,0.91905,3522340000.0
2009-10-06 00:30:00,0.91905,0.91955,0.91905,0.91915,2458000000.0
2009-10-06 00:45:00,0.91915,0.9195,0.91905,0.91935,5356700000.0
2009-10-06 01:00:00,0.91935,0.91945,0.91915,0.9193,3375900000.0
2009-10-06 01:15:00,0.9193,0.91935,0.91915,0.9192,1671099999.0
2009-10-06 01:30:00,0.9192,0.9194,0.91915,0.9192,1484599998.0
2009-10-06 01:45:00,0.9192,0.91925,0.9189,0.91905,1603200002.0
2009-10-06 02:00:00,0.91905,0.91935,0.9187,0.91905,3080769995.0
2009-10-06 02:15:00,0.91905,0.91965,0.91885,0.9195,2976280002.0
2009-10-06 02:30:00,0.91955,0.91965,0.91915,0.91945,3009820000.0
2009-10-06 02:45:00,0.91945,0.9198,0.91925,0.91955,5239759999.0
2009-10-06 03:00:00,0.91955,0.91985,0.91905,0.9198,5151540000.0
2009-10-06 03:15:00,0.9198,0.92095,0.9197,0.92085,5501309998.0
2009-10-06 03:30:00,0.92085,0.921,0.9206,0.921,2673020000.0
2009-10-06 03:45:00,0.921,0.921,0.9202,0.9205,5154409999.0
2009-10-06 04:00:00,0.92045,0.9206,0.9201,0.9204,3198900000.0
2009-10-06 04:15:00,0.9204,0.9205,0.92,0.9205,1924100000.0
2009-10-06 04:30:00,0.9205,0.9207,0.92035,0.92055,5624919995.0
2009-10-06 04:45:00,0.92055,0.92065,0.91995,0.91995,5145349998.0
2009-10-06 05:00:00,0.9201,0.92055,0.9201,0.92015,2777249999.0
2009-10-06 05:15:00,0.92015,0.92055,0.92015,0.92045,2589620002.0
2009-10-06 05:30:00,0.9205,0.9209,0.9203,0.9206,6855370003.0
2009-10-06 05:45:00,0.92065,0.92095,0.92035,0.92055,4073929998.0
2009-10-06 06:00:00,0.92055,0.92095,0.9204,0.92095,4462200000.0
2009-10-06 06:15:00,0.92095,0.921,0.9207,0.92075,2861900000.0
2009-10-06 06:30:00,0.9208,0.9209,0.92065,0.92075,4075020001.0
2009-10-06 06:45:00,0.92075,0.921,0.92055,0.9209,5707609998.0
2009-10-06 07:00:00,0.9209,0.921,0.92005,0.9202,7201800007.0
2009-10-06 07:15:00,0.9202,0.92045,0.9201,0.92015,4558199994.0
2009-10-06 07:30:00,0.92015,0.921,0.92015,0.92085,4337710001.0
2009-10-06 07:45:00,0.92085,0.92105,0.9203,0.92075,7028929991.0
2009-10-06 08:00:00,0.92075,0.92235,0.92075,0.92205,7811100005.0
2009-10-06 08:15:00,0.92205,0.92235,0.92155,0.9217,5995299995.0
2009-10-06 08:30:00,0.92175,0.9223,0.92065,0.92135,11180399995.0
2009-10-06 08:45:00,0.92135,0.9215,0.92055,0.9212,9553410006.0
2009-10-06 09:00:00,0.9212,0.92175,0.9208,0.92085,11498710011.0
2009-10-06 09:15:00,0.92085,0.92085,0.9198,0.91985,11325499992.0
2009-10-06 09:30:00,0.91985,0.9199,0.91775,0.9183,13973899992.0
2009-10-06 09:45:00,0.9183,0.9187,0.9175,0.918,10733000005.0
2009-10-06 10:00:00,0.918,0.9188,0.9173,0.9187,13153199994.0
2009-10-06 10:15:00,0.9187,0.91985,0.91865,0.91935,11169900002.0
2009-10-06 10:30:00,0.9193,0.9233,0.9193,0.92245,15493100016.0
2009-10-06 10:45:00,0.92245,0.9231,0.9221,0.9228,8284000006.0
2009-10-06 11:00:00,0.9228,0.9235,0.92275,0.92335,11024100012.0
2009-10-06 11:15:00,0.92335,0.92435,0.92335,0.92415,9511499996.0
2009-10-06 11:30:00,0.92415,0.92415,0.9228,0.92305,5526900004.0
2009-10-06 11:45:00,0.923,0.9236,0.92285,0.9231,8391899997.0
2009-10-06 12:00:00,0.9231,0.92335,0.92295,0.9231,6219700002.0
2009-10-06 12:15:00,0.9231,0.9236,0.923,0.9234,6081199992.0
2009-10-06 12:30:00,0.9234,0.92475,0.9234,0.9247,7130400006.0
2009-10-06 12:45:00,0.9248,0.92525,0.9246,0.925,9249200010.0
2009-10-06 13:00:00,0.925,0.92705,0.925,0.92685,10616500000.0
2009-10-06 13:15:00,0.92685,0.92685,0.92615,0.92625,6385300006.0
2009-10-06 13:30:00,0.92625,0.92735,0.926,0.927,9372800000.0
2009-10-06 13:45:00,0.927,0.9273,0.92645,0.9265,6360300003.0
2009-10-06 14:00:00,0.92645,0.92665,0.9257,0.926,9173299999.0
2009-10-06 14:15:00,0.926,0.92635,0.9254,0.9254,8857999997.0
2009-10-06 14:30:00,0.9254,0.92575,0.92495,0.9256,10422350001.0
2009-10-06 14:45:00,0.92565,0.9261,0.92525,0.9255,7074199998.0
2009-10-06 15:00:00,0.9255,0.9261,0.9251,0.9252,7327400001.0
2009-10-06 15:15:00,0.9252,0.9255,0.9248,0.92535,9323299997.0
2009-10-06 15:30:00,0.92535,0.9265,0.92535,0.92605,9998299996.0
2009-10-06 15:45:00,0.92605,0.92615,0.92495,0.92515,9582800000.0
2009-10-06 16:00:00,0.92515,0.92515,0.92455,0.92475,9546599996.0
2009-10-06 16:15:00,0.92475,0.92545,0.9246,0.9253,13343399997.0
2009-10-06 16:30:00,0.9253,0.9258,0.92465,0.92545,12204099989.0
2009-10-06 16:45:00,0.9255,0.9259,0.92505,0.92555,9608599992.0
2009-10-06 17:00:00,0.92555,0.92635,0.92535,0.92595,13887799986.0
2009-10-06 17:15:00,0.92595,0.92615,0.9254,0.9258,10599499996.0
2009-10-06 17:30:00,0.9258,0.92625,0.92555,0.9258,7820100001.0
2009-10-06 17:45:00,0.9258,0.927,0.9258,0.927,6565600001.0
2009-10-06 18:00:00,0.927,0.92705,0.92645,0.92695,5475099995.0
2009-10-06 18:15:00,0.9269,0.9269,0.92515,0.9253,6037099999.0
2009-10-06 18:30:00,0.92535,0.9254,0.92505,0.92515,4350300003.0
2009-10-06 18:45:00,0.92515,0.9252,0.9246,0.9247,3666000002.0
2009-10-06 19:00:00,0.9247,0.9252,0.9247,0.925,7123420011.0
2009-10-06 19:15:00,0.925,0.9253,0.92475,0.9252,3383699999.0
2009-10-06 19:30:00,0.92525,0.9253,0.925,0.92525,2424000001.0
2009-10-06 19:45:00,0.92525,0.9254,0.9248,0.9253,2689600000.0
2009-10-06 20:00:00,0.9253,0.9253,0.92485,0.9251,2719900000.0
2009-10-06 20:15:00,0.9251,0.9252,0.9247,0.92475,2662399999.0
2009-10-06 20:30:00,0.92475,0.92495,0.92455,0.92475,3876900000.0
2009-10-06 20:45:00,0.92475,0.9248,0.92445,0.9245,3396299998.0
2009-10-06 21:00:00,0.9245,0.9246,0.92415,0.92445,4220800004.0
2009-10-06 21:15:00,0.9244,0.92445,0.9243,0.92435,2888100002.0
2009-10-06 21:30:00,0.92435,0.92505,0.92435,0.92495,7463199993.0
2009-10-06 21:45:00,0.92495,0.92505,0.9248,0.9248,5939300012.0
2009-10-06 22:00:00,0.9248,0.92495,0.92455,0.92455,2452000000.0
2009-10-06 22:15:00,0.92455,0.92475,0.92425,0.92465,2279900002.0
2009-10-06 22:30:00,0.92475,0.92505,0.92465,0.925,2330299999.0
2009-10-06 22:45:00,0.925,0.92505,0.92445,0.9246,1940530000.0
2009-10-06 23:00:00,0.9246,0.92485,0.92436,0.92465,1418430000.0
2009-10-06 23:15:00,0.92465,0.92475,0.9244,0.9247,459400000.0
2009-10-06 23:30:00,0.9247,0.9252,0.92465,0.92495,933200000.0
2009-10-06 23:45:00,0.92495,0.92515,0.9248,0.92515,1447000000.0
2009-10-07 00:00:00,0.9251,0.92515,0.92458,0.9247,553100000.0
2009-10-07 00:15:00,0.92475,0.92475,0.92455,0.92455,665500000.0
2009-10-07 00:30:00,0.92455,0.9247,0.92445,0.92455,890400000.0
2009-10-07 00:45:00,0.92455,0.9246,0.92428,0.92455,930300000.0
2009-10-07 01:00:00,0.92455,0.92465,0.92445,0.9246,1523500000.0
2009-10-07 01:15:00,0.9246,0.9247,0.9244,0.9245,1488800000.0
2009-10-07 01:30:00,0.9245,0.92455,0.92445,0.92445,739100000.0
2009-10-07 01:45:00,0.92445,0.9246,0.9243,0.92445,2005299999.0
2009-10-07 02:00:00,0.92445,0.92495,0.92425,0.92475,4680500004.0
2009-10-07 02:15:00,0.92475,0.9248,0.9243,0.92445,3295400000.0
2009-10-07 02:30:00,0.92445,0.92465,0.9241,0.9242,4971500000.0
2009-10-07 02:45:00,0.92415,0.9243,0.92405,0.9241,5459299998.0
2009-10-07 03:00:00,0.9241,0.92425,0.924,0.9241,3696640000.0
2009-10-07 03:15:00,0.92415,0.9244,0.92405,0.9242,3818200000.0
2009-10-07 03:30:00,0.9242,0.9246,0.9242,0.92455,5851799999.0
2009-10-07 03:45:00,0.92455,0.9246,0.92415,0.92425,3606299998.0
2009-10-07 04:00:00,0.9242,0.92455,0.92415,0.92435,3750500001.0
2009-10-07 04:15:00,0.92435,0.9246,0.9242,0.92455,2317900000.0
2009-10-07 04:30:00,0.92455,0.9246,0.92425,0.92435,2117400000.0
2009-10-07 04:45:00,0.92435,0.9246,0.9243,0.92455,3308600001.0
2009-10-07 05:00:00,0.92455,0.92465,0.92415,0.92435,3438900000.0
2009-10-07 05:15:00,0.9244,0.9246,0.92425,0.9243,3338799998.0
2009-10-07 05:30:00,0.92435,0.9246,0.92415,0.9242,3204700002.0
2009-10-07 05:45:00,0.92425,0.925,0.92425,0.92485,5267100002.0
2009-10-07 06:00:00,0.92485,0.925,0.92455,0.9248,4619300000.0
2009-10-07 06:15:00,0.9248,0.92495,0.9244,0.92475,5328499999.0
2009-10-07 06:30:00,0.92475,0.92505,0.92445,0.92445,3873300005.0
2009-10-07 06:45:00,0.9245,0.9247,0.92435,0.92455,4106100000.0
2009-10-07 07:00:00,0.9245,0.92495,0.9245,0.9247,3950499998.0
2009-10-07 07:15:00,0.9247,0.92565,0.9247,0.92545,6958300007.0
2009-10-07 07:30:00,0.92545,0.92585,0.92535,0.92585,4747799999.0
2009-10-07 07:45:00,0.9258,0.92665,0.92565,0.92655,6080999998.0
2009-10-07 08:00:00,0.92655,0.927,0.92605,0.92675,7621299996.0
2009-10-07 08:15:00,0.9268,0.92695,0.92615,0.9265,8240000000.0
2009-10-07 08:30:00,0.9265,0.9269,0.9264,0.9269,5763400003.0
2009-10-07 08:45:00,0.9269,0.9276,0.92595,0.926,8804500007.0
2009-10-07 09:00:00,0.926,0.92665,0.92515,0.9252,10366499994.0
2009-10-07 09:15:00,0.92525,0.9258,0.92425,0.9243,10082400009.0
2009-10-07 09:30:00,0.9243,0.9246,0.9241,0.92425,9042300002.0
2009-10-07 09:45:00,0.92425,0.92525,0.924,0.92525,11030719993.0
2009-10-07 10:00:00,0.9253,0.92535,0.92445,0.92495,8685900001.0
2009-10-07 10:15:00,0.92495,0.926,0.92495,0.92595,7653000002.0
2009-10-07 10:30:00,0.92595,0.9264,0.9253,0.92555,8695199996.0
2009-10-07 10:45:00,0.92555,0.92585,0.9253,0.9256,6747599995.0
2009-10-07 11:00:00,0.9256,0.9265,0.92555,0.92575,7903499998.0
2009-10-07 11:15:00,0.92575,0.9268,0.92535,0.9268,6661600002.0
2009-10-07 11:30:00,0.9268,0.9269,0.92565,0.9258,7708800004.0
2009-10-07 11:45:00,0.92575,0.9261,0.92555,0.926,5733099992.0
2009-10-07 12:00:00,0.926,0.92725,0.9259,0.92705,6633500005.0
2009-10-07 12:15:00,0.92705,0.9274,0.92655,0.92725,6142300000.0
2009-10-07 12:30:00,0.9272,0.92745,0.9268,0.92725,5789700002.0
2009-10-07 12:45:00,0.92725,0.92725,0.92505,0.9253,10315800000.0
2009-10-07 13:00:00,0.92525,0.9255,0.92325,0.9243,9286339992.0
2009-10-07 13:15:00,0.9243,0.9253,0.92395,0.92495,9293700006.0
2009-10-07 13:30:00,0.92495,0.92535,0.9245,0.92475,7615399995.0
2009-10-07 13:45:00,0.92475,0.9253,0.92475,0.92505,5623800001.0
2009-10-07 14:00:00,0.9251,0.9251,0.92445,0.9248,7979000000.0
2009-10-07 14:15:00,0.9248,0.9249,0.92425,0.92455,6857199999.0
2009-10-07 14:30:00,0.92455,0.92485,0.92415,0.9243,7107099998.0
2009-10-07 14:45:00,0.9243,0.92435,0.9229,0.92315,8897600003.0
2009-10-07 15:00:00,0.92315,0.9234,0.9226,0.92335,9088599999.0
2009-10-07 15:15:00,0.92335,0.92425,0.92335,0.92415,6466400000.0
2009-10-07 15:30:00,0.92415,0.9243,0.9237,0.9242,10685700000.0
2009-10-07 15:45:00,0.92425,0.92435,0.92355,0.9238,9362499998.0
2009-10-07 16:00:00,0.9238,0.92555,0.92365,0.925,12248300005.0
2009-10-07 16:15:00,0.925,0.92545,0.9248,0.9248,11655799995.0
2009-10-07 16:30:00,0.9248,0.92485,0.92285,0.923,10781799996.0
2009-10-07 16:45:00,0.923,0.9233,0.92245,0.9226,7560900004.0
2009-10-07 17:00:00,0.9226,0.92345,0.92255,0.9229,7458389998.0
2009-10-07 17:15:00,0.9229,0.92325,0.9227,0.92275,6802300000.0
2009-10-07 17:30:00,0.92275,0.9228,0.92245,0.9225,7062899997.0
2009-10-07 17:45:00,0.9225,0.9233,0.9225,0.92295,5425799996.0
2009-10-07 18:00:00,0.923,0.9232,0.9225,0.9225,7678900007.0
2009-10-07 18:15:00,0.9225,0.9226,0.92205,0.9223,4986400000.0
2009-10-07 18:30:00,0.92225,0.92235,0.922,0.9221,3568599996.0
2009-10-07 18:45:00,0.9221,0.92255,0.92205,0.92255,3272700017.0
2009-10-07 19:00:00,0.92255,0.92275,0.9221,0.9226,3608900000.0
2009-10-07 19:15:00,0.92255,0.9226,0.9222,0.9224,2920500007.0
2009-10-07 19:30:00,0.9224,0.92255,0.9201,0.9204,7950499992.0
2009-10-07 19:45:00,0.9204,0.92065,0.91985,0.9199,4451600000.0
2009-10-07 20:00:00,0.91985,0.92005,0.91905,0.91945,5888099997.0
2009-10-07 20:15:00,0.91945,0.9204,0.91935,0.9203,5905200001.0
2009-10-07 20:30:00,0.9203,0.9204,0.9202,0.92035,5907099983.0
2009-10-07 20:45:00,0.92035,0.92065,0.92025,0.92045,4289699992.0
2009-10-07 21:00:00,0.92045,0.92065,0.92035,0.92065,3029399995.0
2009-10-07 21:15:00,0.92065,0.9208,0.92055,0.92075,2687700001.0
2009-10-07 21:30:00,0.9207,0.92075,0.9203,0.9206,3832499993.0
2009-10-07 21:45:00,0.9206,0.92065,0.9203,0.92045,5438500013.0
2009-10-07 22:00:00,0.92045,0.92055,0.9202,0.9205,6473499994.0
2009-10-07 22:15:00,0.9205,0.92055,0.9203,0.92045,5768499998.0
2009-10-07 22:30:00,0.92045,0.9207,0.92035,0.9205,2301699999.0
2009-10-07 22:45:00,0.9205,0.92065,0.91975,0.91985,2484200001.0
2009-10-07 23:00:00,0.91975,0.92045,0.91965,0.9203,636200000.0
2009-10-07 23:15:00,0.9203,0.92045,0.92005,0.92019,1219400000.0
2009-10-07 23:30:00,0.9203,0.9203,0.91979,0.92002,517500000.0
2009-10-07 23:45:00,0.91997,0.92035,0.91984,0.92035,1556300000.0
2009-10-08 00:00:00,0.92035,0.92055,0.92025,0.92045,1877349999.0
2009-10-08 00:15:00,0.9204,0.92055,0.9203,0.92045,1102500000.0
2009-10-08 00:30:00,0.9204,0.9207,0.92035,0.92035,1550499999.0
2009-10-08 00:45:00,0.9204,0.9206,0.9203,0.92055,712800000.0
2009-10-08 01:00:00,0.92065,0.92065,0.92035,0.9205,1310599997.0
2009-10-08 01:15:00,0.9206,0.921,0.92043,0.92085,2549400000.0
2009-10-08 01:30:00,0.92085,0.9214,0.9208,0.9213,2562700000.0
2009-10-08 01:45:00,0.9213,0.92175,0.92125,0.9216,2165890002.0
2009-10-08 02:00:00,0.9216,0.92175,0.92145,0.92155,4113150000.0
2009-10-08 02:15:00,0.92155,0.9218,0.9211,0.9217,4015000000.0
2009-10-08 02:30:00,0.9217,0.9224,0.92115,0.92115,5904600002.0
2009-10-08 02:45:00,0.92115,0.9212,0.9205,0.921,4791499999.0
2009-10-08 03:00:00,0.92105,0.92125,0.9209,0.9211,3380700002.0
2009-10-08 03:15:00,0.9211,0.9218,0.92105,0.92165,3880980003.0
2009-10-08 03:30:00,0.92165,0.92205,0.9216,0.92185,3311800000.0
2009-10-08 03:45:00,0.92185,0.9224,0.92185,0.9221,4617200000.0
2009-10-08 04:00:00,0.9221,0.92215,0.9215,0.9217,3147499999.0
2009-10-08 04:15:00,0.9217,0.92195,0.92165,0.9218,4068399998.0
2009-10-08 04:30:00,0.9218,0.92235,0.9218,0.92215,4178499997.0
2009-10-08 04:45:00,0.92215,0.92285,0.9221,0.9226,5676989994.0
2009-10-08 05:00:00,0.9226,0.9227,0.9223,0.92245,4676899999.0
2009-10-08 05:15:00,0.92245,0.92285,0.9222,0.92275,4752699995.0
2009-10-08 05:30:00,0.92275,0.92275,0.92245,0.9225,2412399999.0
2009-10-08 05:45:00,0.9225,0.92265,0.9224,0.92255,4066399999.0
2009-10-08 06:00:00,0.92255,0.92265,0.92225,0.92235,2986600005.0
2009-10-08 06:15:00,0.92235,0.92235,0.92225,0.9223,3290899998.0
2009-10-08 06:30:00,0.9223,0.92255,0.92225,0.92255,3264900001.0
2009-10-08 06:45:00,0.92255,0.92285,0.9225,0.9226,5075800002.0
2009-10-08 07:00:00,0.9226,0.92275,0.9223,0.9225,3429100002.0
2009-10-08 07:15:00,0.9225,0.9227,0.92185,0.92185,4535100009.0
2009-10-08 07:30:00,0.92195,0.92265,0.9218,0.92255,4532299999.0
2009-10-08 07:45:00,0.92255,0.92285,0.92245,0.92265,3846800000.0
2009-10-08 08:00:00,0.92265,0.9229,0.92195,0.9228,3110100000.0
2009-10-08 08:15:00,0.9228,0.923,0.92215,0.92275,6106999999.0
2009-10-08 08:30:00,0.9228,0.9229,0.92185,0.9221,7770499998.0
2009-10-08 08:45:00,0.9221,0.9222,0.92125,0.9215,7988600004.0
2009-10-08 09:00:00,0.9215,0.9217,0.91925,0.9199,12890500002.0
2009-10-08 09:15:00,0.9199,0.9204,0.91955,0.9201,10526300006.0
2009-10-08 09:30:00,0.9201,0.92035,0.91975,0.91975,7451400000.0
2009-10-08 09:45:00,0.91975,0.92025,0.9196,0.92015,10186399996.0
2009-10-08 10:00:00,0.92015,0.92075,0.9199,0.92045,8345500003.0
2009-10-08 10:15:00,0.92045,0.9207,0.91985,0.92,8577499994.0
2009-10-08 10:30:00,0.92005,0.92105,0.9199,0.92095,10530699996.0
2009-10-08 10:45:00,0.92095,0.9219,0.9207,0.9207,7188599996.0
2009-10-08 11:00:00,0.9207,0.92095,0.92055,0.9206,6528550008.0
2009-10-08 11:15:00,0.9206,0.9206,0.9199,0.9204,7963900016.0
2009-10-08 11:30:00,0.9204,0.9204,0.9198,0.92015,5569800003.0
2009-10-08 11:45:00,0.92015,0.92025,0.9198,0.9199,3777909996.0
2009-10-08 12:00:00,0.9199,0.92005,0.9196,0.91975,6222699997.0
2009-10-08 12:15:00,0.91975,0.91975,0.91865,0.91905,8652000007.0
2009-10-08 12:30:00,0.91905,0.91965,0.9182,0.91825,10491500011.0
2009-10-08 12:45:00,0.9183,0.91955,0.9181,0.919,9298200008.0
2009-10-08 13:00:00,0.91885,0.9208,0.91745,0.91905,10776200007.0
2009-10-08 13:15:00,0.91905,0.92005,0.91905,0.91925,6853600006.0
2009-10-08 13:30:00,0.91925,0.9194,0.91755,0.9176,8623699994.0
2009-10-08 13:45:00,0.9176,0.91895,0.91755,0.91885,4981600000.0
2009-10-08 14:00:00,0.91885,0.92,0.91885,0.91995,4933500001.0
2009-10-08 14:15:00,0.91995,0.92015,0.91845,0.9186,7454999999.0
2009-10-08 14:30:00,0.9186,0.91945,0.918,0.91885,10248900004.0
2009-10-08 14:45:00,0.91885,0.92015,0.91815,0.9198,10319499993.0
2009-10-08 15:00:00,0.9198,0.92,0.91885,0.919,9868799998.0
2009-10-08 15:15:00,0.919,0.9198,0.91685,0.917,12423799999.0
2009-10-08 15:30:00,0.917,0.9175,0.9159,0.91745,11161700007.0
2009-10-08 15:45:00,0.91745,0.91815,0.9173,0.9177,7759800005.0
2009-10-08 16:00:00,0.9177,0.9178,0.9168,0.91755,10758900005.0
2009-10-08 16:15:00,0.91755,0.91775,0.917,0.9175,11669400008.0
2009-10-08 16:30:00,0.9175,0.918,0.91735,0.91765,10211100000.0
2009-10-08 16:45:00,0.91765,0.9178,0.9167,0.9169,10139400002.0
2009-10-08 17:00:00,0.9169,0.9184,0.9169,0.9183,9745200000.0
2009-10-08 17:15:00,0.9183,0.9186,0.9176,0.91765,9369600011.0
2009-10-08 17:30:00,0.9177,0.91805,0.91735,0.91795,8244700001.0
2009-10-08 17:45:00,0.91795,0.91875,0.91775,0.9184,7268400000.0
2009-10-08 18:00:00,0.91835,0.91845,0.918,0.9181,4370100011.0
2009-10-08 18:15:00,0.9181,0.91915,0.918,0.91885,7305700029.0
2009-10-08 18:30:00,0.9188,0.9198,0.9188,0.91965,8846000000.0
2009-10-08 18:45:00,0.91965,0.9199,0.9193,0.9197,4705999998.0
2009-10-08 19:00:00,0.9197,0.92,0.9192,0.9193,5871900000.0
2009-10-08 19:15:00,0.9193,0.9194,0.91905,0.9193,2741300000.0
2009-10-08 19:30:00,0.9193,0.91935,0.91875,0.9191,5627900007.0
2009-10-08 19:45:00,0.9191,0.91935,0.9185,0.91875,3401300001.0
2009-10-08 20:00:00,0.91875,0.91985,0.91875,0.9198,5866999998.0
2009-10-08 20:15:00,0.9198,0.92035,0.9198,0.9199,7604900000.0
2009-10-08 20:30:00,0.9199,0.9201,0.91965,0.9199,4603500007.0
2009-10-08 20:45:00,0.9199,0.9201,0.9196,0.9197,4302099996.0
2009-10-08 21:00:00,0.9197,0.9199,0.91945,0.91955,4246999998.0
2009-10-08 21:15:00,0.91955,0.91975,0.9194,0.91945,2977200000.0
2009-10-08 21:30:00,0.91945,0.91955,0.9193,0.9194,3404600002.0
2009-10-08 21:45:00,0.9194,0.91965,0.91935,0.9195,1716800000.0
2009-10-08 22:00:00,0.91955,0.9196,0.91935,0.9195,1534900000.0
2009-10-08 22:15:00,0.9195,0.9197,0.91935,0.91965,2555400000.0
2009-10-08 22:30:00,0.9197,0.9203,0.91965,0.92025,2048940000.0
2009-10-08 22:45:00,0.92025,0.9207,0.92,0.92045,2224780000.0
2009-10-08 23:00:00,0.9204,0.9206,0.92,0.92,437400000.0
2009-10-08 23:15:00,0.92,0.9202,0.9197,0.92005,1191700000.0
2009-10-08 23:30:00,0.92,0.92055,0.91985,0.92055,2619130000.0
2009-10-08 23:45:00,0.92055,0.9208,0.92045,0.92055,1339759999.0
2009-10-09 00:00:00,0.92055,0.92055,0.9201,0.9203,1253700000.0
2009-10-09 00:15:00,0.92035,0.9204,0.9201,0.9204,784400000.0
2009-10-09 00:30:00,0.9204,0.9204,0.92015,0.92025,458700000.0
2009-10-09 00:45:00,0.92025,0.9203,0.92,0.92,694500000.0
2009-10-09 01:00:00,0.9201,0.9206,0.9196,0.92015,3666770000.0
2009-10-09 01:15:00,0.92015,0.92035,0.92,0.9203,1791090001.0
2009-10-09 01:30:00,0.9203,0.9204,0.92005,0.92015,1121700001.0
2009-10-09 01:45:00,0.92015,0.92025,0.92005,0.92015,2051500000.0
2009-10-09 02:00:00,0.92015,0.92055,0.92005,0.92015,3568370000.0
2009-10-09 02:15:00,0.92015,0.9208,0.92015,0.9207,3779950000.0
2009-10-09 02:30:00,0.9207,0.921,0.92035,0.921,4313470000.0
2009-10-09 02:45:00,0.921,0.921,0.9202,0.92035,3551600000.0
2009-10-09 03:00:00,0.92035,0.92045,0.92015,0.92035,2171700000.0
2009-10-09 03:15:00,0.92035,0.9204,0.92005,0.92015,2471500000.0
2009-10-09 03:30:00,0.92015,0.9202,0.9196,0.91975,3507470000.0
2009-10-09 03:45:00,0.91975,0.91985,0.91905,0.91945,5140020000.0
2009-10-09 04:00:00,0.91945,0.91945,0.91915,0.9193,3880300001.0
2009-10-09 04:15:00,0.9193,0.9194,0.91885,0.91885,3314400000.0
2009-10-09 04:30:00,0.91885,0.9192,0.9184,0.9184,3799700000.0
2009-10-09 04:45:00,0.91845,0.91875,0.91805,0.91835,6374250001.0
2009-10-09 05:00:00,0.91835,0.91935,0.91835,0.919,4033830000.0
2009-10-09 05:15:00,0.91905,0.9192,0.91875,0.91895,3888000000.0
2009-10-09 05:30:00,0.91885,0.9192,0.91885,0.919,2137110000.0
2009-10-09 05:45:00,0.919,0.91925,0.9187,0.9189,3681699999.0
2009-10-09 06:00:00,0.91895,0.919,0.91835,0.9185,4362400000.0
2009-10-09 06:15:00,0.91845,0.919,0.91825,0.9188,3568400000.0
2009-10-09 06:30:00,0.9188,0.9193,0.9188,0.91905,2966400000.0
2009-10-09 06:45:00,0.91905,0.9193,0.91895,0.9193,2576080000.0
2009-10-09 07:00:00,0.9193,0.9195,0.91865,0.9187,2969160000.0
2009-10-09 07:15:00,0.9187,0.919,0.9182,0.9189,4388600000.0
2009-10-09 07:30:00,0.9189,0.91905,0.91855,0.91885,3387200000.0
2009-10-09 07:45:00,0.9188,0.91925,0.9188,0.919,4959900005.0
2009-10-09 08:00:00,0.919,0.9203,0.91895,0.9191,6822900003.0
2009-10-09 08:15:00,0.9191,0.92,0.91905,0.91995,7729100003.0
2009-10-09 08:30:00,0.91995,0.9204,0.9198,0.91985,7686400005.0
2009-10-09 08:45:00,0.91985,0.9199,0.91905,0.91955,8350400004.0
2009-10-09 09:00:00,0.91955,0.92045,0.91945,0.92035,6958099994.0
2009-10-09 09:15:00,0.9204,0.92065,0.92,0.9206,12705999971.0
2009-10-09 09:30:00,0.9206,0.92105,0.92035,0.921,10192800006.0
2009-10-09 09:45:00,0.921,0.92125,0.9206,0.9208,8108899995.0
2009-10-09 10:00:00,0.92085,0.92115,0.9206,0.921,7199600001.0
2009-10-09 10:15:00,0.921,0.92125,0.9204,0.92085,9335999998.0
2009-10-09 10:30:00,0.92085,0.92175,0.9192,0.92155,10200400000.0
2009-10-09 10:45:00,0.92155,0.9229,0.92155,0.92285,12039999995.0
2009-10-09 11:00:00,0.9229,0.92387,0.92245,0.9235,11903000014.0
2009-10-09 11:15:00,0.9235,0.9239,0.9232,0.92365,10662449999.0
2009-10-09 11:30:00,0.92365,0.9244,0.9236,0.92415,10462100007.0
2009-10-09 11:45:00,0.92415,0.92415,0.9235,0.92365,8717900007.0
2009-10-09 12:00:00,0.92365,0.92375,0.9229,0.92325,5389700005.0
2009-10-09 12:15:00,0.9232,0.9233,0.9219,0.92235,8332700002.0
2009-10-09 12:30:00,0.92235,0.92275,0.9222,0.92265,5332650000.0
2009-10-09 12:45:00,0.92265,0.9227,0.92195,0.9224,7149099993.0
2009-10-09 13:00:00,0.9224,0.92275,0.92215,0.9226,7995900004.0
2009-10-09 13:15:00,0.92255,0.92285,0.9224,0.9227,7973100002.0
2009-10-09 13:30:00,0.9227,0.9235,0.9227,0.9231,6746000001.0
2009-10-09 13:45:00,0.9231,0.9234,0.9227,0.9228,6330899996.0
2009-10-09 14:00:00,0.92275,0.92365,0.9227,0.9228,7679000000.0
2009-10-09 14:15:00,0.9228,0.92365,0.92275,0.9232,8085599995.0
2009-10-09 14:30:00,0.9232,0.92355,0.92305,0.9234,7582800007.0
2009-10-09 14:45:00,0.9234,0.9237,0.9231,0.92345,10406399985.0
2009-10-09 15:00:00,0.92345,0.92365,0.92255,0.92345,10040399999.0
2009-10-09 15:15:00,0.9235,0.92415,0.9233,0.9239,9248299994.0
2009-10-09 15:30:00,0.9239,0.9251,0.9239,0.92495,14360100010.0
2009-10-09 15:45:00,0.92495,0.92525,0.92445,0.92515,9669999992.0
2009-10-09 16:00:00,0.9252,0.92615,0.9252,0.9261,8326700001.0
2009-10-09 16:15:00,0.92605,0.92695,0.92595,0.9266,11733699998.0
2009-10-09 16:30:00,0.9266,0.92675,0.92615,0.9264,8526699987.0
2009-10-09 16:45:00,0.9264,0.9265,0.9259,0.92615,8992899994.0
2009-10-09 17:00:00,0.9261,0.92635,0.92585,0.92605,10178799986.0
2009-10-09 17:15:00,0.92605,0.92685,0.9259,0.9265,7946999998.0
2009-10-09 17:30:00,0.9265,0.927,0.92625,0.92635,12133499988.0
2009-10-09 17:45:00,0.9263,0.92635,0.9256,0.92565,10849499989.0
2009-10-09 18:00:00,0.92565,0.9259,0.92375,0.9244,10664200002.0
2009-10-09 18:15:00,0.9244,0.9246,0.9242,0.9244,6968399995.0
2009-10-09 18:30:00,0.9244,0.9258,0.92415,0.9254,6388199998.0
2009-10-09 18:45:00,0.9254,0.9266,0.9253,0.9265,8954300000.0
2009-10-09 19:00:00,0.92655,0.92725,0.9265,0.92675,6611299997.0
2009-10-09 19:15:00,0.92675,0.927,0.9267,0.9269,4087599999.0
2009-10-09 19:30:00,0.9269,0.9273,0.9268,0.92705,4707299998.0
2009-10-09 19:45:00,0.92705,0.9273,0.92695,0.9272,3122200001.0
2009-10-09 20:00:00,0.9272,0.92785,0.9269,0.9278,3651500003.0
2009-10-09 20:15:00,0.9278,0.9279,0.9276,0.9278,3851700001.0
2009-10-09 20:30:00,0.9278,0.9288,0.9278,0.9287,3130599997.0
2009-10-09 20:45:00,0.9287,0.9292,0.92855,0.92875,4571900003.0
2009-10-09 21:00:00,0.92875,0.9292,0.92865,0.92865,3420900000.0
2009-10-09 21:15:00,0.92865,0.92905,0.92855,0.92895,1759500000.0
2009-10-09 21:30:00,0.92895,0.92905,0.92815,0.9282,2790200001.0
2009-10-09 21:45:00,0.92825,0.9283,0.9279,0.92815,2403400000.0
2009-10-09 22:00:00,0.9281,0.92905,0.9281,0.92895,2303300000.0
2009-10-09 22:15:00,0.92895,0.92935,0.9289,0.92915,1778500000.0
2009-10-09 22:30:00,0.92915,0.9297,0.92915,0.92955,1342300000.0
2009-10-09 22:45:00,0.92955,0.9297,0.9291,0.92955,1175700000.0
2009-10-11 23:00:00,0.92912,0.9297,0.92885,0.92945,717400000.0
2009-10-11 23:15:00,0.92945,0.92965,0.92875,0.9289,1423099997.0
2009-10-11 23:30:00,0.9288,0.9288,0.92815,0.92815,314400000.0
2009-10-11 23:45:00,0.92848,0.9286,0.92809,0.92825,570500000.0
2009-10-12 00:00:00,0.92825,0.92865,0.92805,0.9283,738500000.0
2009-10-12 00:15:00,0.92835,0.9288,0.9281,0.9287,994000000.0
2009-10-12 00:30:00,0.92865,0.92885,0.9284,0.9288,1211400000.0
2009-10-12 00:45:00,0.9288,0.92905,0.9287,0.929,2996000000.0
2009-10-12 01:00:00,0.929,0.9292,0.92895,0.929,2386500001.0
2009-10-12 01:15:00,0.929,0.92925,0.92895,0.9292,1545900000.0
2009-10-12 01:30:00,0.92915,0.92925,0.9291,0.92915,1640899999.0
2009-10-12 01:45:00,0.92915,0.92915,0.92875,0.9288,817889997.0
2009-10-12 02:00:00,0.9288,0.9293,0.9286,0.929,3605400000.0
2009-10-12 02:15:00,0.929,0.9292,0.9288,0.9292,3635700001.0
2009-10-12 02:30:00,0.9292,0.9293,0.9281,0.9287,4106820001.0
2009-10-12 02:45:00,0.9287,0.92905,0.9286,0.92885,4703800004.0
2009-10-12 03:00:00,0.92885,0.9291,0.9281,0.92905,4334499998.0
2009-10-12 03:15:00,0.92905,0.9291,0.9282,0.92835,3903400001.0
2009-10-12 03:30:00,0.92835,0.92855,0.92815,0.92845,2980400000.0
2009-10-12 03:45:00,0.92845,0.92915,0.92845,0.9291,4950199997.0
2009-10-12 04:00:00,0.9291,0.9292,0.92885,0.92915,3089600001.0
2009-10-12 04:15:00,0.92915,0.92925,0.9288,0.9289,2068300000.0
2009-10-12 04:30:00,0.92885,0.9292,0.92885,0.92915,2920400001.0
2009-10-12 04:45:00,0.92915,0.9293,0.9283,0.9286,6211000011.0
2009-10-12 05:00:00,0.9286,0.92875,0.92841,0.9286,3163200000.0
2009-10-12 05:15:00,0.9286,0.92865,0.92835,0.9285,3094200000.0
2009-10-12 05:30:00,0.9286,0.9288,0.9285,0.92875,1085800001.0
2009-10-12 05:45:00,0.92875,0.9288,0.9285,0.92855,2196700000.0
2009-10-12 06:00:00,0.92855,0.92865,0.92825,0.9284,1920900000.0
2009-10-12 06:15:00,0.9284,0.92855,0.92835,0.92835,2418600001.0
2009-10-12 06:30:00,0.92835,0.9284,0.9282,0.9283,2201300002.0
2009-10-12 06:45:00,0.92825,0.92835,0.92785,0.928,1358500000.0
2009-10-12 07:00:00,0.928,0.9282,0.92795,0.9281,2316400000.0
2009-10-12 07:15:00,0.9281,0.92815,0.92675,0.92725,4259999997.0
2009-10-12 07:30:00,0.9272,0.92765,0.9272,0.9274,5095900000.0
2009-10-12 07:45:00,0.92745,0.92835,0.9273,0.9282,4186100001.0
2009-10-12 08:00:00,0.92815,0.9296,0.9281,0.9295,6244500004.0
2009-10-12 08:15:00,0.9295,0.92985,0.92925,0.92955,6945300008.0
2009-10-12 08:30:00,0.9295,0.92995,0.9294,0.9298,7480400006.0
2009-10-12 08:45:00,0.9298,0.93015,0.92945,0.9297,7147700000.0
2009-10-12 09:00:00,0.9297,0.93155,0.92965,0.93145,10216200009.0
2009-10-12 09:15:00,0.93145,0.93355,0.93125,0.93305,12271300007.0
2009-10-12 09:30:00,0.93305,0.9331,0.9321,0.93215,9784900009.0
2009-10-12 09:45:00,0.93215,0.93275,0.932,0.93275,8732000011.0
2009-10-12 10:00:00,0.93275,0.9328,0.9324,0.9327,8475799998.0
2009-10-12 10:15:00,0.9327,0.93305,0.93255,0.93275,8770800005.0
2009-10-12 10:30:00,0.93275,0.9333,0.93255,0.93305,7374699992.0
2009-10-12 10:45:00,0.93305,0.93385,0.933,0.9334,9371399994.0
2009-10-12 11:00:00,0.9334,0.9337,0.93315,0.93365,7855499995.0
2009-10-12 11:15:00,0.93365,0.93405,0.933,0.93375,9423900009.0
2009-10-12 11:30:00,0.93375,0.9345,0.93365,0.93405,7473200000.0
2009-10-12 11:45:00,0.93405,0.9346,0.9339,0.9339,6903100012.0
2009-10-12 12:00:00,0.93385,0.9346,0.93355,0.93425,9833699995.0
2009-10-12 12:15:00,0.93425,0.9345,0.93385,0.9344,8024000008.0
2009-10-12 12:30:00,0.93445,0.9349,0.9342,0.9344,7722399995.0
2009-10-12 12:45:00,0.9344,0.93465,0.93365,0.93465,7445300000.0
2009-10-12 13:00:00,0.93465,0.93465,0.9337,0.93405,6644600005.0
2009-10-12 13:15:00,0.93405,0.93425,0.93365,0.9342,4308799996.0
2009-10-12 13:30:00,0.9342,0.93445,0.9331,0.93335,6807399997.0
2009-10-12 13:45:00,0.93335,0.9334,0.93275,0.9332,10363400003.0
2009-10-12 14:00:00,0.9332,0.93325,0.9327,0.9332,9509499984.0
2009-10-12 14:15:00,0.9332,0.93365,0.93315,0.9334,11307700004.0
2009-10-12 14:30:00,0.9334,0.9337,0.9332,0.93335,8475199995.0
2009-10-12 14:45:00,0.93335,0.93355,0.93305,0.9331,9053299999.0
2009-10-12 15:00:00,0.93305,0.9333,0.9329,0.9331,6469200008.0
2009-10-12 15:15:00,0.9331,0.9342,0.9331,0.93415,7454400014.0
2009-10-12 15:30:00,0.93415,0.9346,0.93325,0.93355,15559700006.0
2009-10-12 15:45:00,0.93355,0.9357,0.93345,0.9355,13799099991.0
2009-10-12 16:00:00,0.9355,0.93575,0.93485,0.93525,12072500000.0
2009-10-12 16:15:00,0.93525,0.93745,0.9352,0.93665,12692400013.0
2009-10-12 16:30:00,0.93665,0.93745,0.9365,0.93695,11173500002.0
2009-10-12 16:45:00,0.93695,0.938,0.93695,0.93795,12076500000.0
2009-10-12 17:00:00,0.93795,0.9383,0.93655,0.9366,11445399999.0
2009-10-12 17:15:00,0.9366,0.9372,0.93655,0.93685,8729300008.0
2009-10-12 17:30:00,0.9368,0.93685,0.9362,0.9367,8528799990.0
2009-10-12 17:45:00,0.93665,0.93735,0.93615,0.93735,8498799990.0
2009-10-12 18:00:00,0.9373,0.93745,0.93655,0.9367,8830299979.0
2009-10-12 18:15:00,0.9367,0.93685,0.93645,0.9365,6742499985.0
2009-10-12 18:30:00,0.9365,0.93675,0.93645,0.93665,3241599999.0
2009-10-12 18:45:00,0.93665,0.9368,0.93645,0.93645,5110600004.0
2009-10-12 19:00:00,0.93645,0.9366,0.93645,0.9366,2805799998.0
2009-10-12 19:15:00,0.9366,0.93665,0.9362,0.9364,3543200000.0
2009-10-12 19:30:00,0.9364,0.9365,0.93555,0.9356,3510999998.0
2009-10-12 19:45:00,0.9356,0.93575,0.935,0.93565,4620700004.0
2009-10-12 20:00:00,0.93565,0.93565,0.93465,0.9349,3191200003.0
2009-10-12 20:15:00,0.9349,0.93575,0.9349,0.93575,6360600001.0
2009-10-12 20:30:00,0.93575,0.93615,0.9357,0.9359,3789600000.0
2009-10-12 20:45:00,0.9359,0.936,0.93575,0.936,3596399999.0
2009-10-12 21:00:00,0.93595,0.93605,0.9356,0.9356,2765600000.0
2009-10-12 21:15:00,0.93565,0.9357,0.9352,0.9353,1801300000.0
2009-10-12 21:30:00,0.9353,0.93535,0.9351,0.93535,1894400000.0
2009-10-12 21:45:00,0.93535,0.93535,0.9347,0.9347,2750700000.0
2009-10-12 22:00:00,0.9347,0.93505,0.93465,0.93495,2398800000.0
2009-10-12 22:15:00,0.93485,0.9355,0.93485,0.93535,2037100001.0
2009-10-12 22:30:00,0.93535,0.9354,0.93495,0.93505,553800000.0
2009-10-12 22:45:00,0.93505,0.93505,0.93485,0.93495,760700000.0
2009-10-12 23:00:00,0.9349,0.93537,0.9348,0.9353,706400000.0
2009-10-12 23:15:00,0.9353,0.93555,0.93515,0.9352,1036399999.0
2009-10-12 23:30:00,0.9352,0.93555,0.93515,0.93515,462000000.0
2009-10-12 23:45:00,0.93515,0.9355,0.935,0.93515,544100000.0
2009-10-13 00:00:00,0.93515,0.9354,0.93505,0.9352,1057599998.0
2009-10-13 00:15:00,0.9352,0.93575,0.9352,0.93575,1255200000.0
2009-10-13 00:30:00,0.93575,0.9358,0.93518,0.9356,1028600000.0
2009-10-13 00:45:00,0.9356,0.9357,0.93495,0.93515,1656800000.0
2009-10-13 01:00:00,0.93515,0.9352,0.93485,0.93495,2749200000.0
2009-10-13 01:15:00,0.93495,0.93525,0.93465,0.935,3558999999.0
2009-10-13 01:30:00,0.935,0.9354,0.935,0.93505,4614400004.0
2009-10-13 01:45:00,0.93505,0.93535,0.93505,0.9352,4968099997.0
2009-10-13 02:00:00,0.9352,0.93525,0.93485,0.93495,3594000000.0
2009-10-13 02:15:00,0.93495,0.93505,0.9347,0.93485,2224200000.0
2009-10-13 02:30:00,0.93485,0.93485,0.93465,0.9347,2571000000.0
2009-10-13 02:45:00,0.9347,0.9349,0.93455,0.93465,3741400000.0
2009-10-13 03:00:00,0.93465,0.9355,0.93465,0.93535,4983700000.0
2009-10-13 03:15:00,0.9354,0.9357,0.9353,0.93565,3504210000.0
2009-10-13 03:30:00,0.93565,0.9359,0.93545,0.93566,2038810000.0
2009-10-13 03:45:00,0.93585,0.93605,0.93575,0.93605,1840750000.0
2009-10-13 04:00:00,0.93605,0.9365,0.93605,0.93635,2935900000.0
2009-10-13 04:15:00,0.93635,0.9368,0.9361,0.93665,2220700000.0
2009-10-13 04:30:00,0.93665,0.9369,0.93655,0.9368,2502000000.0
2009-10-13 04:45:00,0.9368,0.93685,0.9365,0.93675,3422700001.0
2009-10-13 05:00:00,0.93675,0.9369,0.93665,0.93685,2074400000.0
2009-10-13 05:15:00,0.93685,0.937,0.93635,0.93635,2481100000.0
2009-10-13 05:30:00,0.93635,0.9365,0.93615,0.9364,2299700000.0
2009-10-13 05:45:00,0.93645,0.9366,0.93625,0.9364,3057200000.0
2009-10-13 06:00:00,0.93645,0.93665,0.9363,0.93645,3973400002.0
2009-10-13 06:15:00,0.93645,0.93665,0.9363,0.93635,3105100001.0
2009-10-13 06:30:00,0.93635,0.93675,0.9363,0.9367,4568800004.0
2009-10-13 06:45:00,0.9367,0.9369,0.93645,0.93645,2238400002.0
2009-10-13 07:00:00,0.93645,0.9368,0.93645,0.9367,2970100001.0
2009-10-13 07:15:00,0.9367,0.9367,0.93605,0.93605,4114099999.0
2009-10-13 07:30:00,0.93605,0.9362,0.9354,0.9355,4585399997.0
2009-10-13 07:45:00,0.9355,0.93625,0.9353,0.93625,5374799998.0
2009-10-13 08:00:00,0.93625,0.9374,0.93595,0.9374,4228000001.0
2009-10-13 08:15:00,0.9374,0.93855,0.93715,0.93785,7255599999.0
2009-10-13 08:30:00,0.93785,0.93895,0.9378,0.93885,11595200023.0
2009-10-13 08:45:00,0.93885,0.93885,0.93785,0.93795,8557900002.0
2009-10-13 09:00:00,0.93795,0.93795,0.93715,0.93765,8019700001.0
2009-10-13 09:15:00,0.93765,0.9377,0.9358,0.93635,11380600004.0
2009-10-13 09:30:00,0.93635,0.9365,0.93565,0.93615,7129499999.0
2009-10-13 09:45:00,0.9362,0.93705,0.936,0.93705,6603399998.0
2009-10-13 10:00:00,0.93705,0.9384,0.93625,0.93815,9761500002.0
2009-10-13 10:15:00,0.93815,0.9393,0.938,0.9387,10394299992.0
2009-10-13 10:30:00,0.9387,0.94095,0.9387,0.94015,12699599983.0
2009-10-13 10:45:00,0.94015,0.94095,0.93945,0.9403,12538900018.0
2009-10-13 11:00:00,0.9403,0.9403,0.9389,0.9393,8293400002.0
2009-10-13 11:15:00,0.9393,0.9398,0.93845,0.93915,10427200002.0
2009-10-13 11:30:00,0.93915,0.9392,0.9375,0.9375,6119399999.0
2009-10-13 11:45:00,0.9375,0.9385,0.93715,0.9383,6109600005.0
2009-10-13 12:00:00,0.9383,0.93875,0.9382,0.93875,9868400005.0
2009-10-13 12:15:00,0.9387,0.93905,0.93835,0.9388,9903700002.0
2009-10-13 12:30:00,0.9388,0.93895,0.9375,0.93855,9666599995.0
2009-10-13 12:45:00,0.9386,0.9387,0.93775,0.93845,8103599996.0
2009-10-13 13:00:00,0.93845,0.9404,0.9384,0.93975,12366200002.0
2009-10-13 13:15:00,0.93975,0.9404,0.939,0.94005,10639200000.0
2009-10-13 13:30:00,0.94,0.9406,0.93985,0.9404,7878199997.0
2009-10-13 13:45:00,0.9403,0.9407,0.94005,0.9406,7966999995.0
2009-10-13 14:00:00,0.9406,0.9411,0.94035,0.9409,7476099999.0
2009-10-13 14:15:00,0.9409,0.9409,0.9401,0.9401,6396800003.0
2009-10-13 14:30:00,0.9401,0.9402,0.9398,0.93995,6902600000.0
2009-10-13 14:45:00,0.93995,0.93995,0.9392,0.93965,8033700003.0
2009-10-13 15:00:00,0.9395,0.9403,0.93645,0.93655,12618500011.0
2009-10-13 15:15:00,0.93655,0.93735,0.93645,0.9367,11828299988.0
2009-10-13 15:30:00,0.9367,0.9368,0.9357,0.936,14952799987.0
2009-10-13 15:45:00,0.936,0.93625,0.93555,0.93615,14458699988.0
2009-10-13 16:00:00,0.93615,0.93665,0.93595,0.93645,15366100019.0
2009-10-13 16:15:00,0.93645,0.9368,0.93605,0.93645,12847799999.0
2009-10-13 16:30:00,0.9365,0.9368,0.9359,0.93605,12776600006.0
2009-10-13 16:45:00,0.93605,0.93655,0.9352,0.9353,13183100005.0
2009-10-13 17:00:00,0.9353,0.9357,0.93455,0.93465,13172199998.0
2009-10-13 17:15:00,0.93465,0.9347,0.934,0.93405,11537800007.0
2009-10-13 17:30:00,0.93405,0.93415,0.9325,0.933,12909800002.0
2009-10-13 17:45:00,0.933,0.93365,0.933,0.9335,14590300006.0
2009-10-13 18:00:00,0.9335,0.9337,0.9332,0.9337,7217099993.0
2009-10-13 18:15:00,0.9337,0.9341,0.93355,0.93375,3934699996.0
2009-10-13 18:30:00,0.93375,0.93385,0.9336,0.9338,6216599997.0
2009-10-13 18:45:00,0.93385,0.93395,0.9336,0.93375,4678800002.0
2009-10-13 19:00:00,0.9338,0.9339,0.9333,0.9336,4040999990.0
2009-10-13 19:15:00,0.9336,0.9336,0.93275,0.93325,3207400003.0
2009-10-13 19:30:00,0.93325,0.93335,0.93205,0.93285,4673100001.0
2009-10-13 19:45:00,0.93285,0.933,0.93265,0.9327,5567300000.0
2009-10-13 20:00:00,0.9327,0.9328,0.9316,0.93275,10060700003.0
2009-10-13 20:15:00,0.93275,0.9328,0.9323,0.9324,6621899999.0
2009-10-13 20:30:00,0.9324,0.9331,0.93225,0.93295,3862500000.0
2009-10-13 20:45:00,0.9329,0.93305,0.9326,0.9326,7296600003.0
2009-10-13 21:00:00,0.9326,0.9327,0.93215,0.9323,5187299996.0
2009-10-13 21:15:00,0.93235,0.9328,0.9323,0.9327,3431000001.0
2009-10-13 21:30:00,0.93275,0.93275,0.93235,0.93275,3797900003.0
2009-10-13 21:45:00,0.93275,0.93335,0.93275,0.93315,6686899993.0
2009-10-13 22:00:00,0.93315,0.9332,0.9327,0.93285,5295400000.0
2009-10-13 22:15:00,0.93285,0.9334,0.93285,0.9333,2853699999.0
2009-10-13 22:30:00,0.9333,0.93345,0.93305,0.9333,4976200004.0
2009-10-13 22:45:00,0.9333,0.93345,0.93285,0.93305,2484300000.0
2009-10-13 23:00:00,0.93305,0.93305,0.93225,0.93275,1432000000.0
2009-10-13 23:15:00,0.9327,0.93315,0.9327,0.93305,1749599998.0
2009-10-13 23:30:00,0.9331,0.9331,0.9327,0.93285,752500000.0
2009-10-13 23:45:00,0.933,0.93325,0.93225,0.9329,5391099999.0
2009-10-14 00:00:00,0.9329,0.933,0.9326,0.93265,5362499990.0
2009-10-14 00:15:00,0.9327,0.9327,0.93185,0.9321,2050900000.0
2009-10-14 00:30:00,0.9321,0.93215,0.93175,0.9318,1323700000.0
2009-10-14 00:45:00,0.9318,0.9321,0.93146,0.93175,1357300000.0
2009-10-14 01:00:00,0.9318,0.93225,0.93175,0.93185,1604700000.0
2009-10-14 01:15:00,0.9319,0.93195,0.93165,0.9317,990600002.0
2009-10-14 01:30:00,0.9317,0.93205,0.93144,0.93185,2308999998.0
2009-10-14 01:45:00,0.93165,0.932,0.93149,0.9319,933800000.0
2009-10-14 02:00:00,0.9319,0.93235,0.9317,0.93225,5612200000.0
2009-10-14 02:15:00,0.93225,0.93275,0.93225,0.93265,4838699997.0
2009-10-14 02:30:00,0.93275,0.93295,0.9326,0.9328,6535000003.0
2009-10-14 02:45:00,0.93275,0.9332,0.9327,0.933,5078500001.0
2009-10-14 03:00:00,0.933,0.93335,0.93285,0.93325,2678399997.0
2009-10-14 03:15:00,0.93325,0.93325,0.9328,0.93305,2351200000.0
2009-10-14 03:30:00,0.93305,0.93345,0.93265,0.9334,6533700000.0
2009-10-14 03:45:00,0.93345,0.93385,0.9332,0.93385,6645500002.0
2009-10-14 04:00:00,0.93385,0.93395,0.93325,0.93335,6733299999.0
2009-10-14 04:15:00,0.93335,0.93355,0.93305,0.9334,3241800000.0
2009-10-14 04:30:00,0.9334,0.93385,0.93335,0.93375,4113900000.0
2009-10-14 04:45:00,0.93375,0.9338,0.93325,0.93345,3775000000.0
2009-10-14 05:00:00,0.9334,0.93385,0.9333,0.93375,3974100000.0
2009-10-14 05:15:00,0.93375,0.93395,0.9335,0.9336,3181300000.0
2009-10-14 05:30:00,0.9336,0.9341,0.9336,0.93385,3199299999.0
2009-10-14 05:45:00,0.93385,0.9343,0.93385,0.93385,3127300000.0
2009-10-14 06:00:00,0.93385,0.93385,0.9332,0.9333,3688700000.0
2009-10-14 06:15:00,0.93335,0.9335,0.93275,0.9328,3276800000.0
2009-10-14 06:30:00,0.9328,0.933,0.9324,0.9327,4257400005.0
2009-10-14 06:45:00,0.9327,0.93285,0.93255,0.9326,3856900000.0
2009-10-14 07:00:00,0.93265,0.9328,0.9323,0.9325,3994200000.0
2009-10-14 07:15:00,0.9325,0.9327,0.9323,0.93245,1795299999.0
2009-10-14 07:30:00,0.93245,0.93265,0.93215,0.9322,3297200000.0
2009-10-14 07:45:00,0.9322,0.9323,0.93135,0.9314,6875299998.0
2009-10-14 08:00:00,0.9314,0.93255,0.9314,0.93175,7955200007.0
2009-10-14 08:15:00,0.93175,0.93175,0.9312,0.9315,7204600004.0
2009-10-14 08:30:00,0.9315,0.9319,0.9314,0.9318,8918399996.0
2009-10-14 08:45:00,0.9318,0.93275,0.93175,0.9321,7922100000.0
2009-10-14 09:00:00,0.9321,0.9334,0.9321,0.93315,8546699996.0
2009-10-14 09:15:00,0.93315,0.93335,0.933,0.9333,9167299990.0
2009-10-14 09:30:00,0.9333,0.9336,0.9332,0.93325,7945399991.0
2009-10-14 09:45:00,0.9333,0.93345,0.9325,0.9327,11786899985.0
2009-10-14 10:00:00,0.9327,0.9337,0.93265,0.9333,10430399990.0
2009-10-14 10:15:00,0.9333,0.93395,0.93265,0.93325,9982999984.0
2009-10-14 10:30:00,0.93325,0.9333,0.93035,0.9309,12759549998.0
2009-10-14 10:45:00,0.9309,0.93165,0.93055,0.9311,11920699994.0
2009-10-14 11:00:00,0.9311,0.9314,0.93005,0.93065,10598900005.0
2009-10-14 11:15:00,0.93065,0.93195,0.9306,0.9319,8813600005.0
2009-10-14 11:30:00,0.9319,0.93225,0.93155,0.932,7131299999.0
2009-10-14 11:45:00,0.932,0.93265,0.9317,0.93235,6733100001.0
2009-10-14 12:00:00,0.93235,0.93285,0.93235,0.9326,5090500000.0
2009-10-14 12:15:00,0.93255,0.93265,0.9322,0.93245,4098300008.0
2009-10-14 12:30:00,0.9325,0.93265,0.9322,0.9323,3722800002.0
2009-10-14 12:45:00,0.9323,0.93245,0.9318,0.93225,5572699996.0
2009-10-14 13:00:00,0.9323,0.9326,0.9314,0.9321,7397800005.0
2009-10-14 13:15:00,0.9321,0.9324,0.93165,0.9317,6591200002.0
2009-10-14 13:30:00,0.93165,0.9319,0.9311,0.93125,7012799997.0
2009-10-14 13:45:00,0.93125,0.9313,0.9305,0.9305,5766699997.0
2009-10-14 14:00:00,0.9305,0.9309,0.92955,0.93015,6222300002.0
2009-10-14 14:15:00,0.93015,0.93035,0.92995,0.93,4412200002.0
2009-10-14 14:30:00,0.93,0.9304,0.9297,0.9303,8281600002.0
2009-10-14 14:45:00,0.9303,0.93105,0.9302,0.9309,7908700001.0
2009-10-14 15:00:00,0.93095,0.9323,0.9309,0.9316,8754899993.0
2009-10-14 15:15:00,0.9316,0.9326,0.9316,0.93235,7632000003.0
2009-10-14 15:30:00,0.93235,0.9343,0.93235,0.93355,12061099990.0
2009-10-14 15:45:00,0.93355,0.93425,0.93305,0.934,8078699992.0
2009-10-14 16:00:00,0.934,0.93525,0.93385,0.9347,8255550000.0
2009-10-14 16:15:00,0.9347,0.935,0.93435,0.9344,8939400006.0
2009-10-14 16:30:00,0.9344,0.93455,0.9338,0.9342,6215000009.0
2009-10-14 16:45:00,0.93415,0.9348,0.93395,0.934,5628600001.0
2009-10-14 17:00:00,0.934,0.93415,0.9325,0.9327,7912500000.0
2009-10-14 17:15:00,0.9327,0.9337,0.9327,0.93355,3887000001.0
2009-10-14 17:30:00,0.93355,0.93355,0.93315,0.9332,4362899988.0
2009-10-14 17:45:00,0.9332,0.93345,0.9326,0.93265,5231699999.0
2009-10-14 18:00:00,0.93275,0.93315,0.9326,0.9329,4293600001.0
2009-10-14 18:15:00,0.93295,0.93305,0.93255,0.93265,3368299999.0
2009-10-14 18:30:00,0.93265,0.9327,0.932,0.93265,3783599998.0
2009-10-14 18:45:00,0.93265,0.9329,0.93245,0.93285,3303199998.0
2009-10-14 19:00:00,0.9329,0.93301,0.9323,0.93245,3209100004.0
2009-10-14 19:15:00,0.93245,0.9331,0.9323,0.9331,4725000000.0
2009-10-14 19:30:00,0.9331,0.93315,0.9328,0.93305,2095400000.0
2009-10-14 19:45:00,0.93305,0.9331,0.93265,0.9329,2293799997.0
2009-10-14 20:00:00,0.9329,0.9342,0.9329,0.93345,7862900000.0
2009-10-14 20:15:00,0.9335,0.93355,0.93235,0.93265,5179599999.0
2009-10-14 20:30:00,0.9326,0.9331,0.9323,0.9328,6098300002.0
2009-10-14 20:45:00,0.9328,0.9334,0.9328,0.9334,6612900006.0
2009-10-14 21:00:00,0.93335,0.93385,0.93335,0.93365,4467399998.0
2009-10-14 21:15:00,0.93365,0.93365,0.93325,0.93355,2775000004.0
2009-10-14 21:30:00,0.93355,0.9338,0.93345,0.93355,4469399999.0
2009-10-14 21:45:00,0.93355,0.9341,0.9335,0.9341,2760900001.0
2009-10-14 22:00:00,0.9341,0.93455,0.934,0.9343,2560100000.0
2009-10-14 22:15:00,0.9343,0.9343,0.93395,0.93405,5420099993.0
2009-10-14 22:30:00,0.93405,0.9343,0.93405,0.93415,2200500000.0
2009-10-14 22:45:00,0.9341,0.9343,0.93375,0.93385,1905600000.0
2009-10-14 23:00:00,0.93385,0.9344,0.93355,0.93435,649000000.0
2009-10-14 23:15:00,0.9344,0.9344,0.9339,0.934,319800000.0
2009-10-14 23:30:00,0.934,0.934,0.9329,0.93295,1550200000.0
2009-10-14 23:45:00,0.93295,0.9335,0.93295,0.93315,1172600000.0
2009-10-15 00:00:00,0.9332,0.9333,0.9328,0.93295,2073800000.0
2009-10-15 00:15:00,0.93295,0.93325,0.9329,0.9331,1877500000.0
2009-10-15 00:30:00,0.9331,0.9334,0.9328,0.93315,1282900000.0
2009-10-15 00:45:00,0.93315,0.93335,0.9331,0.93325,1103400000.0
2009-10-15 01:00:00,0.93325,0.9335,0.9331,0.9331,1582600000.0
2009-10-15 01:15:00,0.9331,0.9331,0.93285,0.9329,1638600000.0
2009-10-15 01:30:00,0.9329,0.933,0.93252,0.93285,1665500000.0
2009-10-15 01:45:00,0.93285,0.933,0.93285,0.9329,2266000000.0
2009-10-15 02:00:00,0.9329,0.93305,0.9328,0.9329,5201800000.0
2009-10-15 02:15:00,0.9329,0.9329,0.93215,0.93225,5447400000.0
2009-10-15 02:30:00,0.9322,0.9328,0.93215,0.9324,4272600000.0
2009-10-15 02:45:00,0.9324,0.93245,0.9314,0.93155,6220499998.0
2009-10-15 03:00:00,0.93155,0.9321,0.93145,0.9318,5119599994.0
2009-10-15 03:15:00,0.9318,0.932,0.9315,0.9315,4793000000.0
2009-10-15 03:30:00,0.93155,0.93175,0.93135,0.9315,2462199999.0
2009-10-15 03:45:00,0.93155,0.93185,0.93122,0.93175,1346900001.0
2009-10-15 04:00:00,0.93175,0.9319,0.93165,0.93165,2887300000.0
2009-10-15 04:15:00,0.93165,0.9317,0.9314,0.93145,3580100014.0
2009-10-15 04:30:00,0.93145,0.93165,0.93145,0.93155,3030000000.0
2009-10-15 04:45:00,0.9315,0.9316,0.93145,0.9316,3070500000.0
2009-10-15 05:00:00,0.9316,0.93165,0.93123,0.9315,3280900001.0
2009-10-15 05:15:00,0.9315,0.9315,0.93112,0.93145,645599999.0
2009-10-15 05:30:00,0.93145,0.93145,0.9311,0.9311,2993500003.0
2009-10-15 05:45:00,0.9311,0.9316,0.9311,0.9313,4613999996.0
2009-10-15 06:00:00,0.9313,0.9314,0.93065,0.931,3860300011.0
2009-10-15 06:15:00,0.931,0.9315,0.931,0.9315,3235500009.0
2009-10-15 06:30:00,0.9315,0.9315,0.9311,0.9312,3244900000.0
2009-10-15 06:45:00,0.9312,0.9312,0.93055,0.9308,6502800003.0
2009-10-15 07:00:00,0.9308,0.93125,0.9306,0.93065,6762700002.0
2009-10-15 07:15:00,0.93065,0.9309,0.9304,0.93085,5931699991.0
2009-10-15 07:30:00,0.93085,0.93115,0.93085,0.931,1551700001.0
2009-10-15 07:45:00,0.931,0.9312,0.93085,0.9312,3632800005.0
2009-10-15 08:00:00,0.9312,0.9315,0.9298,0.9301,7874700001.0
2009-10-15 08:15:00,0.93015,0.93015,0.9288,0.92925,10948799993.0
2009-10-15 08:30:00,0.92925,0.9293,0.92815,0.9282,9660400019.0
2009-10-15 08:45:00,0.9282,0.92835,0.9267,0.92825,13411300002.0
2009-10-15 09:00:00,0.92825,0.9283,0.92615,0.92675,13705300013.0
2009-10-15 09:15:00,0.92675,0.9276,0.9264,0.92735,9571799992.0
2009-10-15 09:30:00,0.92735,0.92735,0.92535,0.9259,14975599992.0
2009-10-15 09:45:00,0.9259,0.92635,0.92365,0.92395,13578500010.0
2009-10-15 10:00:00,0.92395,0.9241,0.9217,0.9226,12760500002.0
2009-10-15 10:15:00,0.9226,0.92305,0.9214,0.9218,14338599990.0
2009-10-15 10:30:00,0.9218,0.92275,0.9205,0.9224,9519300009.0
2009-10-15 10:45:00,0.9224,0.92295,0.9211,0.92255,11552999996.0
2009-10-15 11:00:00,0.92255,0.9227,0.9218,0.922,7513099996.0
2009-10-15 11:15:00,0.9219,0.92225,0.9204,0.9207,9357700001.0
2009-10-15 11:30:00,0.9207,0.92115,0.9193,0.9207,11781399985.0
2009-10-15 11:45:00,0.9207,0.9208,0.9183,0.9187,10423300002.0
2009-10-15 12:00:00,0.9187,0.91915,0.91835,0.9189,8757700001.0
2009-10-15 12:15:00,0.9189,0.91925,0.9179,0.9179,8805899999.0
2009-10-15 12:30:00,0.91795,0.9182,0.9165,0.9176,11042500003.0
2009-10-15 12:45:00,0.91755,0.91765,0.91685,0.917,9760299999.0
2009-10-15 13:00:00,0.917,0.91735,0.9147,0.91555,10048600001.0
2009-10-15 13:15:00,0.91555,0.9163,0.9151,0.9156,12306199997.0
2009-10-15 13:30:00,0.9156,0.91585,0.9146,0.91555,10890800007.0
2009-10-15 13:45:00,0.91555,0.91665,0.9155,0.9166,12788399988.0
2009-10-15 14:00:00,0.91665,0.91675,0.91465,0.9148,14665300010.0
2009-10-15 14:15:00,0.9148,0.91675,0.9145,0.9166,12115900005.0
2009-10-15 14:30:00,0.91655,0.91685,0.91585,0.91615,10512299991.0
2009-10-15 14:45:00,0.9161,0.9162,0.91485,0.91545,9141099998.0
2009-10-15 15:00:00,0.91545,0.91595,0.9142,0.91595,12143800012.0
2009-10-15 15:15:00,0.91595,0.9163,0.91555,0.91605,8294399990.0
2009-10-15 15:30:00,0.916,0.9178,0.916,0.91765,12144900015.0
2009-10-15 15:45:00,0.9176,0.91845,0.91745,0.9175,10492299982.0
2009-10-15 16:00:00,0.9175,0.91825,0.91705,0.9179,6515000002.0
2009-10-15 16:15:00,0.9179,0.91895,0.91785,0.9185,8155799999.0
2009-10-15 16:30:00,0.9185,0.91915,0.91845,0.91875,8801999994.0
2009-10-15 16:45:00,0.91875,0.91915,0.91835,0.91835,12179700014.0
2009-10-15 17:00:00,0.91835,0.9191,0.91825,0.9187,8240200002.0
2009-10-15 17:15:00,0.9187,0.91925,0.91845,0.91855,7557649999.0
2009-10-15 17:30:00,0.91855,0.9199,0.9185,0.91985,5025700002.0
2009-10-15 17:45:00,0.91985,0.9203,0.91975,0.91975,7114799997.0
2009-10-15 18:00:00,0.91985,0.91985,0.91885,0.91885,7097099984.0
2009-10-15 18:15:00,0.91885,0.919,0.91835,0.91875,5116399995.0
2009-10-15 18:30:00,0.91875,0.9189,0.9184,0.91885,5094699997.0
2009-10-15 18:45:00,0.9188,0.91885,0.91765,0.91795,4691699998.0
2009-10-15 19:00:00,0.91795,0.918,0.91755,0.9177,3571400000.0
2009-10-15 19:15:00,0.9177,0.9183,0.91755,0.9183,4201900005.0
2009-10-15 19:30:00,0.9183,0.9186,0.9179,0.91795,3517199999.0
2009-10-15 19:45:00,0.91795,0.91845,0.91795,0.91805,3475000003.0
2009-10-15 20:00:00,0.91805,0.91815,0.91705,0.91735,3555599998.0
2009-10-15 20:15:00,0.91735,0.9175,0.91695,0.91735,4717699998.0
2009-10-15 20:30:00,0.91735,0.9179,0.9172,0.9179,4911899998.0
2009-10-15 20:45:00,0.91795,0.91805,0.91755,0.91755,3813700006.0
2009-10-15 21:00:00,0.91755,0.91795,0.91745,0.91775,2599100000.0
2009-10-15 21:15:00,0.91775,0.91775,0.91705,0.9171,3362700000.0
2009-10-15 21:30:00,0.91715,0.91775,0.9171,0.91735,4413699995.0
2009-10-15 21:45:00,0.91735,0.9181,0.9172,0.91805,7665899999.0
2009-10-15 22:00:00,0.9181,0.91815,0.9173,0.9176,6039500004.0
2009-10-15 22:15:00,0.9176,0.91795,0.9176,0.9179,2377100002.0
2009-10-15 22:30:00,0.9179,0.9183,0.9178,0.91815,4981399993.0
2009-10-15 22:45:00,0.91815,0.9186,0.91805,0.91855,2195600000.0
2009-10-15 23:00:00,0.91855,0.9186,0.918,0.91824,530800000.0
2009-10-15 23:15:00,0.9184,0.9185,0.9182,0.91833,796600000.0
2009-10-15 23:30:00,0.9184,0.9184,0.918,0.9181,240100000.0
2009-10-15 23:45:00,0.9181,0.91855,0.918,0.91845,769600000.0
2009-10-16 00:00:00,0.9185,0.9188,0.91835,0.9185,440400000.0
2009-10-16 00:15:00,0.9185,0.91865,0.91825,0.91825,1046700000.0
2009-10-16 00:30:00,0.91825,0.91825,0.91775,0.91805,758300000.0
2009-10-16 00:45:00,0.91805,0.91805,0.91715,0.91725,1186100000.0
2009-10-16 01:00:00,0.91725,0.91735,0.9171,0.91715,2202300000.0
2009-10-16 01:15:00,0.91715,0.91725,0.91685,0.917,1544699999.0
2009-10-16 01:30:00,0.917,0.91705,0.91505,0.9156,4656220001.0
2009-10-16 01:45:00,0.9156,0.9156,0.91515,0.91525,2144800000.0
2009-10-16 02:00:00,0.91525,0.91535,0.9149,0.91525,2863100000.0
2009-10-16 02:15:00,0.91525,0.9158,0.91515,0.91535,6113400000.0
2009-10-16 02:30:00,0.91535,0.9155,0.91505,0.9154,3835100000.0
2009-10-16 02:45:00,0.9154,0.9155,0.91495,0.9154,5235600000.0
2009-10-16 03:00:00,0.9154,0.916,0.9152,0.916,4368600000.0
2009-10-16 03:15:00,0.91595,0.9161,0.91555,0.9157,5210000001.0
2009-10-16 03:30:00,0.91575,0.9159,0.9154,0.91555,4015200000.0
2009-10-16 03:45:00,0.91555,0.91595,0.91515,0.91575,4869499997.0
2009-10-16 04:00:00,0.91575,0.91615,0.9155,0.9155,3507000004.0
2009-10-16 04:15:00,0.9155,0.91555,0.91405,0.91405,8727400009.0
2009-10-16 04:30:00,0.91405,0.91405,0.9117,0.9118,6081899996.0
2009-10-16 04:45:00,0.9118,0.91255,0.9116,0.91185,6003500000.0
2009-10-16 05:00:00,0.91185,0.9123,0.91185,0.9121,4509799998.0
2009-10-16 05:15:00,0.9121,0.91245,0.91205,0.91215,4490200000.0
2009-10-16 05:30:00,0.91215,0.91245,0.91175,0.91185,3126350000.0
2009-10-16 05:45:00,0.91185,0.91225,0.91175,0.9122,2651200000.0
2009-10-16 06:00:00,0.9122,0.9124,0.91211,0.9123,2166900008.0
2009-10-16 06:15:00,0.9123,0.91275,0.9123,0.9127,4962199992.0
2009-10-16 06:30:00,0.9127,0.91275,0.9119,0.9122,5702000000.0
2009-10-16 06:45:00,0.9122,0.9125,0.9121,0.9123,3973700000.0
2009-10-16 07:00:00,0.9123,0.9133,0.9123,0.91295,6899699998.0
2009-10-16 07:15:00,0.91295,0.9136,0.9128,0.91345,3508499999.0
2009-10-16 07:30:00,0.91345,0.91345,0.9129,0.913,5334799999.0
2009-10-16 07:45:00,0.913,0.91335,0.91165,0.91195,8023499997.0
2009-10-16 08:00:00,0.91195,0.9143,0.91195,0.91425,9458199992.0
2009-10-16 08:15:00,0.91415,0.91465,0.91355,0.91415,9806700002.0
2009-10-16 08:30:00,0.91415,0.91485,0.91355,0.91485,11958999999.0
2009-10-16 08:45:00,0.91485,0.9159,0.9147,0.91525,16633799984.0
2009-10-16 09:00:00,0.91525,0.9168,0.91515,0.91625,11620200000.0
2009-10-16 09:15:00,0.91625,0.9165,0.91555,0.91565,13498599991.0
2009-10-16 09:30:00,0.91565,0.9157,0.91435,0.9147,15879949990.0
2009-10-16 09:45:00,0.91475,0.91505,0.91365,0.9138,13334800003.0
2009-10-16 10:00:00,0.9138,0.9145,0.9132,0.91445,11034900008.0
2009-10-16 10:15:00,0.91445,0.9145,0.91345,0.9135,10702199982.0
2009-10-16 10:30:00,0.9135,0.91365,0.91035,0.9105,13487600002.0
2009-10-16 10:45:00,0.9105,0.9107,0.90965,0.91035,10552999992.0
2009-10-16 11:00:00,0.91045,0.9132,0.9103,0.91225,15577500008.0
2009-10-16 11:15:00,0.91225,0.9123,0.91105,0.91115,11063999999.0
2009-10-16 11:30:00,0.91115,0.91475,0.91115,0.9141,14166599992.0
2009-10-16 11:45:00,0.9141,0.9155,0.914,0.91485,10574900004.0
2009-10-16 12:00:00,0.91485,0.91505,0.914,0.91475,8561500004.0
2009-10-16 12:15:00,0.91475,0.9148,0.9137,0.91395,9182800004.0
2009-10-16 12:30:00,0.914,0.9149,0.9138,0.9149,7428900001.0
2009-10-16 12:45:00,0.915,0.9155,0.9147,0.9155,6068499997.0
2009-10-16 13:00:00,0.91545,0.91545,0.91175,0.9125,10962499995.0
2009-10-16 13:15:00,0.9125,0.9131,0.91185,0.9126,11226999998.0
2009-10-16 13:30:00,0.9126,0.91315,0.91195,0.91265,10263100002.0
2009-10-16 13:45:00,0.91265,0.9132,0.9124,0.9126,8180300007.0
2009-10-16 14:00:00,0.9126,0.91265,0.91155,0.91155,7376000001.0
2009-10-16 14:15:00,0.9115,0.91215,0.9108,0.9113,11728449998.0
2009-10-16 14:30:00,0.9113,0.9118,0.91115,0.9114,9536900005.0
2009-10-16 14:45:00,0.9114,0.9116,0.91075,0.9111,7043900006.0
2009-10-16 15:00:00,0.9111,0.9114,0.91075,0.9112,8719800002.0
2009-10-16 15:15:00,0.9112,0.9112,0.90995,0.9105,15268800003.0
2009-10-16 15:30:00,0.9105,0.91065,0.90955,0.90965,12374900003.0
2009-10-16 15:45:00,0.9097,0.9107,0.90965,0.9103,13224900012.0
2009-10-16 16:00:00,0.9103,0.91045,0.9098,0.90985,10689299995.0
2009-10-16 16:15:00,0.90985,0.9102,0.9093,0.91015,9693600005.0
2009-10-16 16:30:00,0.91015,0.91035,0.9096,0.90975,9542800011.0
2009-10-16 16:45:00,0.90975,0.91035,0.9093,0.91,11569899992.0
2009-10-16 17:00:00,0.91,0.91185,0.90985,0.91005,13162399996.0
2009-10-16 17:15:00,0.91005,0.91075,0.90995,0.9107,9981799998.0
2009-10-16 17:30:00,0.9107,0.9108,0.91035,0.91065,8325899996.0
2009-10-16 17:45:00,0.91065,0.91085,0.91005,0.91055,4556500002.0
2009-10-16 18:00:00,0.91055,0.91095,0.9105,0.9109,7764500009.0
2009-10-16 18:15:00,0.9109,0.91115,0.91025,0.91045,3213500000.0
2009-10-16 18:30:00,0.91045,0.91085,0.91045,0.91055,3540600000.0
2009-10-16 18:45:00,0.91055,0.91095,0.91035,0.9109,4227899998.0
2009-10-16 19:00:00,0.9109,0.91125,0.9109,0.9112,2574600000.0
2009-10-16 19:15:00,0.9112,0.9113,0.9106,0.91085,3346800000.0
2009-10-16 19:30:00,0.9108,0.9113,0.9108,0.9112,4069500001.0
2009-10-16 19:45:00,0.9112,0.9112,0.91045,0.9107,4207300000.0
2009-10-16 20:00:00,0.9107,0.91075,0.9103,0.91065,5330300004.0
2009-10-16 20:15:00,0.91065,0.91105,0.9104,0.91075,5973500011.0
2009-10-16 20:30:00,0.91075,0.911,0.91075,0.9109,3962900001.0
2009-10-16 20:45:00,0.9109,0.9111,0.91065,0.91095,2572800001.0
2009-10-16 21:00:00,0.91095,0.91125,0.9108,0.9111,2656300000.0
2009-10-16 21:15:00,0.9111,0.9111,0.9105,0.9107,3259599999.0
2009-10-16 21:30:00,0.91075,0.91105,0.91065,0.91065,3743800000.0
2009-10-16 21:45:00,0.91065,0.9107,0.91025,0.91065,3649400001.0
2009-10-16 22:00:00,0.9106,0.91065,0.9103,0.9104,1101100000.0
2009-10-16 22:15:00,0.9104,0.9108,0.91035,0.91075,827600000.0
2009-10-16 22:30:00,0.91075,0.9112,0.9107,0.91095,1189020000.0
2009-10-16 22:45:00,0.91095,0.91115,0.9109,0.91105,1024100000.0
2009-10-18 23:00:00,0.91079,0.9138,0.91063,0.9135,418800000.0
2009-10-18 23:15:00,0.91355,0.9138,0.91315,0.9135,425800000.0
2009-10-18 23:30:00,0.91335,0.91345,0.9129,0.91295,1464000000.0
2009-10-18 23:45:00,0.91295,0.91305,0.9128,0.9128,544400000.0
2009-10-19 00:00:00,0.91255,0.9128,0.91245,0.9126,701200000.0
2009-10-19 00:15:00,0.9126,0.9126,0.91245,0.9126,693700000.0
2009-10-19 00:30:00,0.9126,0.9126,0.91135,0.912,1157700000.0
2009-10-19 00:45:00,0.91205,0.91215,0.9115,0.9117,2432999999.0
2009-10-19 01:00:00,0.9117,0.91175,0.9108,0.9108,2495400000.0
2009-10-19 01:15:00,0.9108,0.91125,0.91075,0.9108,2317229997.0
2009-10-19 01:30:00,0.9108,0.9109,0.91055,0.9106,1840380000.0
2009-10-19 01:45:00,0.9106,0.9107,0.91045,0.91065,1197900000.0
2009-10-19 02:00:00,0.91065,0.9121,0.9104,0.91165,5934209999.0
2009-10-19 02:15:00,0.91165,0.91225,0.9109,0.912,5177850001.0
2009-10-19 02:30:00,0.912,0.91205,0.9102,0.91025,5773330000.0
2009-10-19 02:45:00,0.91025,0.91055,0.90995,0.91005,4686650000.0
2009-10-19 03:00:00,0.91005,0.91055,0.90985,0.9102,3821620000.0
2009-10-19 03:15:00,0.9102,0.9104,0.90975,0.9101,2556300000.0
2009-10-19 03:30:00,0.9101,0.9103,0.91,0.91025,3770630000.0
2009-10-19 03:45:00,0.91025,0.91085,0.91025,0.91085,2500729999.0
2009-10-19 04:00:00,0.91085,0.9109,0.9107,0.91085,1942889997.0
2009-10-19 04:15:00,0.9109,0.9111,0.9108,0.91105,2857980004.0
2009-10-19 04:30:00,0.91105,0.9111,0.91085,0.91095,3982300000.0
2009-10-19 04:45:00,0.91095,0.9111,0.91085,0.9109,4243500000.0
2009-10-19 05:00:00,0.9109,0.9112,0.91085,0.9111,3654000001.0
2009-10-19 05:15:00,0.9111,0.91125,0.91095,0.91105,2856800001.0
2009-10-19 05:30:00,0.91105,0.91115,0.91105,0.91115,1938300000.0
2009-10-19 05:45:00,0.9111,0.91115,0.9104,0.91065,3205999999.0
2009-10-19 06:00:00,0.91065,0.91075,0.91065,0.91065,2259800000.0
2009-10-19 06:15:00,0.91065,0.91115,0.91065,0.91105,4568999999.0
2009-10-19 06:30:00,0.91105,0.9112,0.91085,0.911,4851699998.0
2009-10-19 06:45:00,0.911,0.9112,0.91075,0.9111,3075700009.0
2009-10-19 07:00:00,0.9111,0.91155,0.91085,0.91155,2823400003.0
2009-10-19 07:15:00,0.91155,0.9117,0.91105,0.9111,2950499998.0
2009-10-19 07:30:00,0.9111,0.9117,0.9111,0.91145,4098500000.0
2009-10-19 07:45:00,0.91145,0.9132,0.91115,0.91315,4575300000.0
2009-10-19 08:00:00,0.91315,0.9136,0.9125,0.91345,4275820000.0
2009-10-19 08:15:00,0.9135,0.91375,0.9126,0.913,5362790002.0
2009-10-19 08:30:00,0.913,0.91485,0.913,0.91445,6334159998.0
2009-10-19 08:45:00,0.91445,0.91555,0.91375,0.91555,4663769998.0
2009-10-19 09:00:00,0.91555,0.9172,0.91535,0.9166,8604599998.0
2009-10-19 09:15:00,0.9166,0.91825,0.9163,0.91815,8889140011.0
2009-10-19 09:30:00,0.9181,0.919,0.9179,0.91795,10646410003.0
2009-10-19 09:45:00,0.91795,0.9186,0.9179,0.91805,7895500003.0
2009-10-19 10:00:00,0.91805,0.9183,0.9171,0.9173,7349600001.0
2009-10-19 10:15:00,0.9173,0.9182,0.91725,0.9181,5587399997.0
2009-10-19 10:30:00,0.91815,0.91815,0.9173,0.9173,4605299999.0
2009-10-19 10:45:00,0.91735,0.91735,0.91625,0.91665,6475700004.0
2009-10-19 11:00:00,0.91665,0.917,0.91655,0.91685,6414299996.0
2009-10-19 11:15:00,0.91685,0.91745,0.91685,0.9173,5167599994.0
2009-10-19 11:30:00,0.91725,0.9178,0.91705,0.9175,5651600000.0
2009-10-19 11:45:00,0.9175,0.9179,0.91695,0.91705,7477599999.0
2009-10-19 12:00:00,0.91705,0.9173,0.91575,0.91605,8380799994.0
2009-10-19 12:15:00,0.9161,0.9163,0.91545,0.91605,6232999999.0
2009-10-19 12:30:00,0.91605,0.91665,0.91595,0.91665,5760299997.0
2009-10-19 12:45:00,0.91655,0.91675,0.91615,0.9166,4642700005.0
2009-10-19 13:00:00,0.9166,0.91685,0.91625,0.91645,6270099995.0
2009-10-19 13:15:00,0.91645,0.91645,0.915,0.9151,10670299996.0
2009-10-19 13:30:00,0.9151,0.9156,0.91445,0.9151,10206699988.0
2009-10-19 13:45:00,0.9151,0.91515,0.9146,0.9148,6614600003.0
2009-10-19 14:00:00,0.91485,0.91485,0.91405,0.91405,4625399997.0
2009-10-19 14:15:00,0.91405,0.91435,0.9134,0.9138,7744599999.0
2009-10-19 14:30:00,0.9138,0.9138,0.9132,0.9133,7909300004.0
2009-10-19 14:45:00,0.9133,0.9142,0.9132,0.91415,5275899995.0
2009-10-19 15:00:00,0.91415,0.9142,0.91365,0.91375,6934100003.0
2009-10-19 15:15:00,0.91375,0.9144,0.91375,0.914,5950399995.0
2009-10-19 15:30:00,0.914,0.91405,0.9134,0.91365,10233699995.0
2009-10-19 15:45:00,0.91365,0.91405,0.91335,0.91355,9694699987.0
2009-10-19 16:00:00,0.91355,0.91385,0.91335,0.91335,10599700009.0
2009-10-19 16:15:00,0.91335,0.9139,0.91315,0.9138,12103100000.0
2009-10-19 16:30:00,0.9138,0.91405,0.91175,0.9119,9642499995.0
2009-10-19 16:45:00,0.9119,0.9122,0.9108,0.9117,12260000003.0
2009-10-19 17:00:00,0.9117,0.912,0.91155,0.91185,9548800005.0
2009-10-19 17:15:00,0.9118,0.91185,0.91045,0.9105,10860699996.0
2009-10-19 17:30:00,0.9105,0.91155,0.9104,0.91145,10798000009.0
2009-10-19 17:45:00,0.9115,0.9117,0.91115,0.9114,8603700001.0
2009-10-19 18:00:00,0.91135,0.91175,0.91105,0.91135,6644699994.0
2009-10-19 18:15:00,0.91135,0.9115,0.91095,0.91105,4976300001.0
2009-10-19 18:30:00,0.91105,0.91145,0.9107,0.91085,6151299989.0
2009-10-19 18:45:00,0.91085,0.9111,0.91075,0.91095,5037099991.0
2009-10-19 19:00:00,0.91095,0.91115,0.91085,0.911,2790199995.0
2009-10-19 19:15:00,0.911,0.91115,0.91085,0.9111,4354499970.0
2009-10-19 19:30:00,0.9111,0.9112,0.91095,0.9112,6600099976.0
2009-10-19 19:45:00,0.9112,0.91155,0.9111,0.9114,4043760007.0
2009-10-19 20:00:00,0.9114,0.91165,0.91135,0.91155,3381719997.0
2009-10-19 20:15:00,0.91155,0.91165,0.9115,0.91165,2458010001.0
2009-10-19 20:30:00,0.91165,0.91195,0.9115,0.91175,4660299998.0
2009-10-19 20:45:00,0.9118,0.91335,0.9117,0.91275,8432500002.0
2009-10-19 21:00:00,0.91275,0.91275,0.91225,0.9126,3715899998.0
2009-10-19 21:15:00,0.9126,0.91285,0.91245,0.91265,2527800000.0
2009-10-19 21:30:00,0.91265,0.9128,0.91255,0.9128,3423000002.0
2009-10-19 21:45:00,0.9128,0.913,0.91265,0.9127,4610099999.0
2009-10-19 22:00:00,0.9127,0.9128,0.9126,0.91265,2468400000.0
2009-10-19 22:15:00,0.91265,0.91265,0.91245,0.9126,2999500004.0
2009-10-19 22:30:00,0.9126,0.91275,0.91245,0.91255,4674200000.0
2009-10-19 22:45:00,0.91255,0.91265,0.9111,0.9112,2354700000.0
2009-10-19 23:00:00,0.91075,0.91205,0.91075,0.9118,2374400000.0
2009-10-19 23:15:00,0.91185,0.9122,0.91165,0.9118,1643200000.0
2009-10-19 23:30:00,0.9118,0.9118,0.9111,0.9114,2264550000.0
2009-10-19 23:45:00,0.9114,0.91155,0.91105,0.91115,1847200000.0
2009-10-20 00:00:00,0.91115,0.9118,0.91115,0.9116,4530149997.0
2009-10-20 00:15:00,0.91165,0.91245,0.91155,0.9124,2301600000.0
2009-10-20 00:30:00,0.9124,0.9125,0.9121,0.9122,2279790000.0
2009-10-20 00:45:00,0.9122,0.91225,0.9121,0.91225,1054490000.0
2009-10-20 01:00:00,0.91225,0.91235,0.91225,0.9123,962200000.0
2009-10-20 01:15:00,0.9123,0.9125,0.9117,0.9117,3588730000.0
2009-10-20 01:30:00,0.9117,0.9124,0.91155,0.91235,3392630000.0
2009-10-20 01:45:00,0.91235,0.91235,0.91195,0.91205,2218100000.0
2009-10-20 02:00:00,0.91205,0.91265,0.912,0.91225,5322830000.0
2009-10-20 02:15:00,0.91225,0.91265,0.9122,0.9125,4678429998.0
2009-10-20 02:30:00,0.9125,0.9138,0.9125,0.9136,5589630001.0
2009-10-20 02:45:00,0.9136,0.914,0.91345,0.91385,3168829999.0
2009-10-20 03:00:00,0.9138,0.91405,0.91365,0.91385,5374619998.0
2009-10-20 03:15:00,0.91385,0.91395,0.9134,0.9134,3161730000.0
2009-10-20 03:30:00,0.9134,0.91365,0.9129,0.91325,4344600000.0
2009-10-20 03:45:00,0.9133,0.91345,0.913,0.91335,4002100004.0
2009-10-20 04:00:00,0.91335,0.91355,0.9132,0.91325,3105400003.0
2009-10-20 04:15:00,0.91325,0.91345,0.9131,0.9134,2587400000.0
2009-10-20 04:30:00,0.9134,0.91355,0.91315,0.91315,3633529998.0
2009-10-20 04:45:00,0.9132,0.91335,0.91315,0.9133,3000999993.0
2009-10-20 05:00:00,0.9133,0.9133,0.91285,0.91315,2620600000.0
2009-10-20 05:15:00,0.91315,0.9133,0.913,0.9131,2738600001.0
2009-10-20 05:30:00,0.91305,0.9133,0.91295,0.91325,3215400006.0
2009-10-20 05:45:00,0.91325,0.9133,0.913,0.91305,1468800000.0
2009-10-20 06:00:00,0.913,0.9131,0.9129,0.91305,591100000.0
2009-10-20 06:15:00,0.9131,0.9131,0.9126,0.91265,1176330000.0
2009-10-20 06:30:00,0.91265,0.91325,0.9126,0.9132,2846000000.0
2009-10-20 06:45:00,0.91325,0.91325,0.91285,0.9129,4125900001.0
2009-10-20 07:00:00,0.9129,0.91355,0.91255,0.91345,4394329996.0
2009-10-20 07:15:00,0.91345,0.9135,0.9126,0.91265,1633200000.0
2009-10-20 07:30:00,0.91265,0.9128,0.9124,0.91275,3488999998.0
2009-10-20 07:45:00,0.91275,0.9128,0.9123,0.9123,3525400000.0
2009-10-20 08:00:00,0.9123,0.9123,0.91045,0.9106,7148730005.0
2009-10-20 08:15:00,0.9106,0.9121,0.9105,0.91145,7610229997.0
2009-10-20 08:30:00,0.9115,0.9126,0.91145,0.91215,8497860004.0
2009-10-20 08:45:00,0.91215,0.91295,0.912,0.9126,10204600007.0
2009-10-20 09:00:00,0.9126,0.9144,0.9126,0.9137,13468199990.0
2009-10-20 09:15:00,0.9137,0.915,0.91355,0.9144,11133000013.0
2009-10-20 09:30:00,0.9144,0.9151,0.9139,0.9144,8776599989.0
2009-10-20 09:45:00,0.9144,0.91455,0.9133,0.91365,10786000001.0
2009-10-20 10:00:00,0.91365,0.91445,0.91305,0.91405,9781999996.0
2009-10-20 10:15:00,0.91405,0.91455,0.9136,0.91365,9971399991.0
2009-10-20 10:30:00,0.9136,0.91365,0.9123,0.9125,12391890004.0
2009-10-20 10:45:00,0.91255,0.9129,0.91215,0.91215,10180600001.0
2009-10-20 11:00:00,0.9121,0.91265,0.9115,0.9124,11915189995.0
2009-10-20 11:15:00,0.9124,0.91315,0.9123,0.9125,6538300000.0
2009-10-20 11:30:00,0.9125,0.91275,0.91205,0.9126,8403899998.0
2009-10-20 11:45:00,0.91255,0.9126,0.91155,0.91155,6100449999.0
2009-10-20 12:00:00,0.91155,0.9122,0.91135,0.91145,6191099992.0
2009-10-20 12:15:00,0.9114,0.9124,0.91135,0.91215,7193500000.0
2009-10-20 12:30:00,0.91215,0.91235,0.91175,0.91235,6781999992.0
2009-10-20 12:45:00,0.91235,0.9124,0.91135,0.91195,7103999997.0
2009-10-20 13:00:00,0.91195,0.912,0.9114,0.9116,6517130001.0
2009-10-20 13:15:00,0.9116,0.91165,0.91105,0.9113,7149200007.0
2009-10-20 13:30:00,0.9113,0.9119,0.911,0.91165,9478300008.0
2009-10-20 13:45:00,0.9116,0.9126,0.9115,0.91215,4416749996.0
2009-10-20 14:00:00,0.9122,0.9125,0.91165,0.91165,3741799998.0
2009-10-20 14:15:00,0.91165,0.9119,0.91005,0.91045,13912600015.0
2009-10-20 14:30:00,0.91045,0.91135,0.91035,0.9107,11862829999.0
2009-10-20 14:45:00,0.9107,0.9108,0.90835,0.90885,12080200011.0
2009-10-20 15:00:00,0.9089,0.9095,0.90865,0.90915,12335400006.0
2009-10-20 15:15:00,0.90915,0.90925,0.90865,0.90875,6169899993.0
2009-10-20 15:30:00,0.90875,0.9091,0.908,0.90905,15207099998.0
2009-10-20 15:45:00,0.90905,0.9095,0.9084,0.90845,14950099991.0
2009-10-20 16:00:00,0.90845,0.9086,0.907,0.90715,12318729991.0
2009-10-20 16:15:00,0.9071,0.90825,0.9071,0.908,13085009980.0
2009-10-20 16:30:00,0.908,0.90885,0.9079,0.9088,10637280010.0
2009-10-20 16:45:00,0.90875,0.9093,0.9083,0.90855,9536929993.0
2009-10-20 17:00:00,0.90855,0.90865,0.9075,0.90825,12849009996.0
2009-10-20 17:15:00,0.90825,0.9088,0.9082,0.90855,9695839997.0
2009-10-20 17:30:00,0.90855,0.9096,0.90835,0.90955,12123869990.0
2009-10-20 17:45:00,0.90955,0.91015,0.90875,0.90985,9513570002.0
2009-10-20 18:00:00,0.90985,0.9105,0.9097,0.9104,7788749994.0
2009-10-20 18:15:00,0.9104,0.91115,0.9102,0.9107,6382840002.0
2009-10-20 18:30:00,0.9107,0.91245,0.91055,0.912,8105080002.0
2009-10-20 18:45:00,0.912,0.9122,0.9116,0.9122,6073320005.0
2009-10-20 19:00:00,0.9122,0.91325,0.9122,0.9126,4244609999.0
2009-10-20 19:15:00,0.9126,0.9126,0.9116,0.912,2852600007.0
2009-10-20 19:30:00,0.912,0.9124,0.91175,0.9119,2598800000.0
2009-10-20 19:45:00,0.91185,0.9123,0.9118,0.91225,3686500008.0
2009-10-20 20:00:00,0.91225,0.9125,0.91205,0.91235,4173000005.0
2009-10-20 20:15:00,0.91235,0.91255,0.9122,0.9124,4767300004.0
2009-10-20 20:30:00,0.9124,0.9125,0.91185,0.91195,3873700001.0
2009-10-20 20:45:00,0.91195,0.9125,0.9118,0.91245,3779100006.0
2009-10-20 21:00:00,0.91245,0.9125,0.9119,0.91215,2440700000.0
2009-10-20 21:15:00,0.9121,0.91315,0.91185,0.91235,5193500002.0
2009-10-20 21:30:00,0.91235,0.91245,0.91205,0.9122,3684800006.0
2009-10-20 21:45:00,0.9122,0.9124,0.91195,0.9121,2045000000.0
2009-10-20 22:00:00,0.9121,0.9124,0.912,0.91225,2964700001.0
2009-10-20 22:15:00,0.91225,0.91235,0.91225,0.91235,888800000.0
2009-10-20 22:30:00,0.9124,0.9124,0.91205,0.9123,1172600000.0
2009-10-20 22:45:00,0.9123,0.91235,0.91175,0.91215,1692400000.0
2009-10-20 23:00:00,0.9121,0.9123,0.91165,0.91165,905000000.0
2009-10-20 23:15:00,0.91165,0.91175,0.9115,0.91165,696700000.0
2009-10-20 23:30:00,0.91165,0.91165,0.91125,0.9114,955200000.0
2009-10-20 23:45:00,0.91145,0.91175,0.9114,0.9115,809200000.0
2009-10-21 00:00:00,0.91155,0.91165,0.9114,0.9115,1127400000.0
2009-10-21 00:15:00,0.9115,0.91155,0.9113,0.91135,809000000.0
2009-10-21 00:30:00,0.91135,0.9116,0.91135,0.91145,1069800000.0
2009-10-21 00:45:00,0.91145,0.91155,0.9114,0.91145,1884000000.0
2009-10-21 01:00:00,0.91145,0.9116,0.9113,0.91145,3324199999.0
2009-10-21 01:15:00,0.9115,0.91165,0.9114,0.91145,2370600000.0
2009-10-21 01:30:00,0.91145,0.9117,0.91145,0.9115,1483600000.0
2009-10-21 01:45:00,0.9115,0.91175,0.9108,0.91155,6669400003.0
2009-10-21 02:00:00,0.91155,0.9118,0.9114,0.91145,3918700002.0
2009-10-21 02:15:00,0.91145,0.91145,0.9108,0.91085,5024500000.0
2009-10-21 02:30:00,0.91085,0.911,0.91075,0.91085,3810600000.0
2009-10-21 02:45:00,0.91085,0.91125,0.9107,0.911,3957600000.0
2009-10-21 03:00:00,0.911,0.91155,0.91095,0.9115,4132000000.0
2009-10-21 03:15:00,0.9115,0.91155,0.91135,0.91145,2214900000.0
2009-10-21 03:30:00,0.91145,0.91175,0.91135,0.91165,2668700000.0
2009-10-21 03:45:00,0.9117,0.9118,0.91085,0.9109,4919600000.0
2009-10-21 04:00:00,0.9109,0.91095,0.91045,0.91055,6172199999.0
2009-10-21 04:15:00,0.91055,0.9107,0.9104,0.91055,5679099989.0
2009-10-21 04:30:00,0.91055,0.9107,0.9104,0.9106,4282299999.0
2009-10-21 04:45:00,0.9106,0.91095,0.91055,0.9108,4126800001.0
2009-10-21 05:00:00,0.9108,0.9108,0.91055,0.91065,3571400000.0
2009-10-21 05:15:00,0.91065,0.9108,0.91065,0.91075,2299500002.0
2009-10-21 05:30:00,0.9107,0.91095,0.9105,0.9105,4082300005.0
2009-10-21 05:45:00,0.91055,0.911,0.91015,0.91015,4415700005.0
2009-10-21 06:00:00,0.91015,0.91035,0.9091,0.90935,4749099999.0
2009-10-21 06:15:00,0.90935,0.9096,0.9093,0.9094,4230700002.0
2009-10-21 06:30:00,0.9094,0.9095,0.90895,0.90905,6370699980.0
2009-10-21 06:45:00,0.90905,0.9091,0.90845,0.9088,4568999993.0
2009-10-21 07:00:00,0.90885,0.9091,0.9085,0.90905,4755699997.0
2009-10-21 07:15:00,0.90905,0.90945,0.9084,0.90855,4611600000.0
2009-10-21 07:30:00,0.90855,0.909,0.9083,0.90895,4065100000.0
2009-10-21 07:45:00,0.90895,0.9096,0.9089,0.90955,4385100001.0
2009-10-21 08:00:00,0.90955,0.91045,0.90945,0.9103,5077600001.0
2009-10-21 08:15:00,0.9104,0.91125,0.91035,0.91075,6663400000.0
2009-10-21 08:30:00,0.9107,0.9107,0.90985,0.91015,8462999997.0
2009-10-21 08:45:00,0.91015,0.91035,0.9095,0.9098,9235599999.0
2009-10-21 09:00:00,0.9098,0.90995,0.9075,0.9082,14481199996.0
2009-10-21 09:15:00,0.9082,0.90865,0.9064,0.90645,15238400005.0
2009-10-21 09:30:00,0.90645,0.90665,0.9057,0.9065,14383800001.0
2009-10-21 09:45:00,0.9065,0.9073,0.9061,0.9071,11995599993.0
2009-10-21 10:00:00,0.9071,0.9073,0.9063,0.9072,12087899995.0
2009-10-21 10:15:00,0.90725,0.9078,0.90705,0.9077,10944999994.0
2009-10-21 10:30:00,0.9077,0.9078,0.9035,0.9042,12611299998.0
2009-10-21 10:45:00,0.9042,0.9042,0.90185,0.9023,12507399997.0
2009-10-21 11:00:00,0.90225,0.90275,0.90075,0.9016,14177400002.0
2009-10-21 11:15:00,0.9016,0.90235,0.90085,0.90145,11481400011.0
2009-10-21 11:30:00,0.90145,0.9019,0.9009,0.90165,5550900002.0
2009-10-21 11:45:00,0.90165,0.90285,0.9015,0.90265,8920100001.0
2009-10-21 12:00:00,0.90265,0.9028,0.9017,0.90215,9717200000.0
2009-10-21 12:15:00,0.90215,0.9029,0.9019,0.90265,10869300004.0
2009-10-21 12:30:00,0.90265,0.9028,0.9008,0.90125,10585400002.0
2009-10-21 12:45:00,0.9012,0.90185,0.90105,0.90125,8945899997.0
2009-10-21 13:00:00,0.90125,0.90175,0.9011,0.9012,6084900000.0
2009-10-21 13:15:00,0.9012,0.9015,0.9009,0.90115,5781999992.0
2009-10-21 13:30:00,0.90115,0.9014,0.89985,0.89995,9525699999.0
2009-10-21 13:45:00,0.9,0.9009,0.89995,0.9005,9040400018.0
2009-10-21 14:00:00,0.9005,0.9007,0.8998,0.89995,14722300002.0
2009-10-21 14:15:00,0.89995,0.9002,0.8997,0.9002,10672799998.0
2009-10-21 14:30:00,0.9002,0.90075,0.90015,0.90065,7401599999.0
2009-10-21 14:45:00,0.90065,0.90075,0.89995,0.90015,6779200005.0
2009-10-21 15:00:00,0.90015,0.9009,0.90015,0.9008,7080299998.0
2009-10-21 15:15:00,0.9008,0.9017,0.90045,0.90135,7569500000.0
2009-10-21 15:30:00,0.90135,0.90215,0.9007,0.90205,15227300009.0
2009-10-21 15:45:00,0.90205,0.90215,0.90145,0.9018,12589299998.0
2009-10-21 16:00:00,0.90185,0.9023,0.90165,0.90215,15349800018.0
2009-10-21 16:15:00,0.90215,0.9024,0.90195,0.9021,8911399994.0
2009-10-21 16:30:00,0.9021,0.90285,0.90205,0.90265,9535400010.0
2009-10-21 16:45:00,0.90265,0.90295,0.9023,0.9023,7806099991.0
2009-10-21 17:00:00,0.9023,0.90255,0.90205,0.90235,8611900003.0
2009-10-21 17:15:00,0.90235,0.9029,0.90225,0.90235,7970199999.0
2009-10-21 17:30:00,0.90235,0.9034,0.9023,0.9033,9412800001.0
2009-10-21 17:45:00,0.9033,0.9037,0.90325,0.9035,7517099990.0
2009-10-21 18:00:00,0.9035,0.90455,0.9035,0.90415,6657599997.0
2009-10-21 18:15:00,0.9042,0.90475,0.90375,0.9045,5773799991.0
2009-10-21 18:30:00,0.9045,0.9048,0.90405,0.90475,5760599995.0
2009-10-21 18:45:00,0.90475,0.9048,0.9042,0.90455,6889600000.0
2009-10-21 19:00:00,0.90455,0.9049,0.90425,0.9049,4686399995.0
2009-10-21 19:15:00,0.9049,0.9053,0.90455,0.9049,7932399998.0
2009-10-21 19:30:00,0.90495,0.90535,0.90465,0.9047,5180700002.0
2009-10-21 19:45:00,0.9047,0.90535,0.9047,0.9053,4681599999.0
2009-10-21 20:00:00,0.90535,0.90535,0.90455,0.90465,4964699999.0
2009-10-21 20:15:00,0.90465,0.9048,0.90405,0.90435,6221700000.0
2009-10-21 20:30:00,0.90435,0.9047,0.90415,0.9043,6819400006.0
2009-10-21 20:45:00,0.9043,0.9045,0.9038,0.9038,3751300002.0
2009-10-21 21:00:00,0.90385,0.9045,0.9038,0.90415,6730899989.0
2009-10-21 21:15:00,0.90415,0.9044,0.90395,0.9042,4512499990.0
2009-10-21 21:30:00,0.9042,0.9045,0.90375,0.9038,11413199997.0
2009-10-21 21:45:00,0.9038,0.90445,0.9038,0.90435,8352599997.0
2009-10-21 22:00:00,0.90435,0.90465,0.90425,0.90445,6912500001.0
2009-10-21 22:15:00,0.9045,0.9045,0.9041,0.9043,3982600000.0
2009-10-21 22:30:00,0.9043,0.9046,0.90405,0.90445,1743800000.0
2009-10-21 22:45:00,0.90425,0.9045,0.90385,0.90405,1772400000.0
2009-10-21 23:00:00,0.90405,0.90415,0.903,0.9041,969500000.0
2009-10-21 23:15:00,0.9041,0.9041,0.9037,0.90405,829900000.0
2009-10-21 23:30:00,0.904,0.90415,0.9039,0.904,573600000.0
2009-10-21 23:45:00,0.90405,0.90455,0.904,0.90445,1277700000.0
2009-10-22 00:00:00,0.9044,0.9044,0.90385,0.90395,751600000.0
2009-10-22 00:15:00,0.904,0.90425,0.9037,0.90385,961000000.0
2009-10-22 00:30:00,0.90385,0.90385,0.9036,0.9037,1204500000.0
2009-10-22 00:45:00,0.9037,0.90385,0.90365,0.9038,676800000.0
2009-10-22 01:00:00,0.9038,0.90395,0.90345,0.9035,1570000000.0
2009-10-22 01:15:00,0.9035,0.90355,0.90325,0.9033,1827800000.0
2009-10-22 01:30:00,0.9033,0.90385,0.90315,0.9037,2405900000.0
2009-10-22 01:45:00,0.9037,0.90385,0.90315,0.90325,2226000001.0
2009-10-22 02:00:00,0.90325,0.90375,0.9032,0.90345,3002360000.0
2009-10-22 02:15:00,0.90345,0.9037,0.9034,0.9035,2882810000.0
2009-10-22 02:30:00,0.9035,0.90425,0.90345,0.90425,6234740000.0
2009-10-22 02:45:00,0.90425,0.90435,0.903,0.9031,4637300000.0
2009-10-22 03:00:00,0.9031,0.90325,0.903,0.9031,5364900000.0
2009-10-22 03:15:00,0.9031,0.9037,0.90305,0.90355,5119500012.0
2009-10-22 03:30:00,0.90355,0.90375,0.9034,0.90355,4115200000.0
2009-10-22 03:45:00,0.90355,0.9036,0.9031,0.9032,3302100000.0
2009-10-22 04:00:00,0.9032,0.90345,0.9029,0.90325,7376100003.0
2009-10-22 04:15:00,0.90325,0.90335,0.903,0.9031,4516399999.0
2009-10-22 04:30:00,0.9031,0.90315,0.9027,0.90295,5604600007.0
2009-10-22 04:45:00,0.90295,0.90355,0.90285,0.90355,4274000002.0
2009-10-22 05:00:00,0.90355,0.90355,0.90285,0.9029,5664799999.0
2009-10-22 05:15:00,0.9029,0.90305,0.9028,0.90285,6138800002.0
2009-10-22 05:30:00,0.90285,0.90305,0.9025,0.9027,5346299999.0
2009-10-22 05:45:00,0.9027,0.903,0.9024,0.9024,5452600000.0
2009-10-22 06:00:00,0.9024,0.90285,0.90205,0.90285,6857800000.0
2009-10-22 06:15:00,0.90285,0.90295,0.90275,0.9028,3110000000.0
2009-10-22 06:30:00,0.9028,0.90295,0.9027,0.90285,4578199998.0
2009-10-22 06:45:00,0.90285,0.90295,0.9027,0.90275,3947639998.0
2009-10-22 07:00:00,0.90275,0.90315,0.9027,0.90305,4267599997.0
2009-10-22 07:15:00,0.90305,0.9031,0.90255,0.9026,6405300000.0
2009-10-22 07:30:00,0.9026,0.90315,0.90225,0.90275,7959199993.0
2009-10-22 07:45:00,0.9028,0.90305,0.9012,0.9014,8885900005.0
2009-10-22 08:00:00,0.9014,0.9025,0.90135,0.9024,7090199997.0
2009-10-22 08:15:00,0.9024,0.90365,0.90235,0.90325,8882199995.0
2009-10-22 08:30:00,0.90325,0.90325,0.90175,0.90235,10550700004.0
2009-10-22 08:45:00,0.90235,0.9029,0.9023,0.9023,11248499997.0
2009-10-22 09:00:00,0.9023,0.9028,0.9019,0.9022,12165899999.0
2009-10-22 09:15:00,0.9022,0.9028,0.90195,0.9027,9994600009.0
2009-10-22 09:30:00,0.9027,0.9034,0.90245,0.90305,9175700004.0
2009-10-22 09:45:00,0.90305,0.90475,0.903,0.9038,11821799995.0
2009-10-22 10:00:00,0.90375,0.90445,0.9036,0.90365,11269599993.0
2009-10-22 10:15:00,0.90365,0.9037,0.9023,0.9035,13210700003.0
2009-10-22 10:30:00,0.9036,0.9068,0.9036,0.90585,13239200004.0
2009-10-22 10:45:00,0.90585,0.9068,0.90555,0.9058,10539000006.0
2009-10-22 11:00:00,0.90585,0.90585,0.9045,0.90495,8263499988.0
2009-10-22 11:15:00,0.905,0.90575,0.90495,0.90545,9802699998.0
2009-10-22 11:30:00,0.90545,0.9059,0.9047,0.90505,9293900014.0
2009-10-22 11:45:00,0.90505,0.9063,0.90505,0.90575,8048400001.0
2009-10-22 12:00:00,0.90575,0.90595,0.90515,0.90525,7925600002.0
2009-10-22 12:15:00,0.90525,0.90625,0.9051,0.90605,6965400009.0
2009-10-22 12:30:00,0.90605,0.9061,0.90415,0.9046,10301900004.0
2009-10-22 12:45:00,0.9046,0.90535,0.9044,0.90535,8413000004.0
2009-10-22 13:00:00,0.90535,0.9058,0.905,0.9058,6974900010.0
2009-10-22 13:15:00,0.9058,0.90585,0.90475,0.90475,4940899999.0
2009-10-22 13:30:00,0.90475,0.9051,0.9046,0.9049,6463300002.0
2009-10-22 13:45:00,0.9049,0.9055,0.9046,0.9047,7877500001.0
2009-10-22 14:00:00,0.9047,0.9052,0.9043,0.9052,9099899993.0
2009-10-22 14:15:00,0.9052,0.9057,0.9049,0.90505,10346500009.0
2009-10-22 14:30:00,0.90505,0.9059,0.90485,0.9058,9745500011.0
2009-10-22 14:45:00,0.9058,0.90595,0.9053,0.90585,8874199991.0
2009-10-22 15:00:00,0.90585,0.9059,0.90525,0.90575,9913600002.0
2009-10-22 15:15:00,0.90575,0.906,0.90485,0.90505,13375000000.0
2009-10-22 15:30:00,0.9051,0.90515,0.9041,0.90415,14776500002.0
2009-10-22 15:45:00,0.90415,0.90515,0.90415,0.90465,15743100000.0
2009-10-22 16:00:00,0.9047,0.905,0.90395,0.90465,14616499995.0
2009-10-22 16:15:00,0.90465,0.9049,0.9042,0.90475,11381199983.0
2009-10-22 16:30:00,0.90475,0.9052,0.9047,0.9051,6217600002.0
2009-10-22 16:45:00,0.9051,0.9056,0.90475,0.90545,6037200000.0
2009-10-22 17:00:00,0.9054,0.9055,0.90465,0.90475,5384099996.0
2009-10-22 17:15:00,0.90475,0.90525,0.90345,0.90355,6170399997.0
2009-10-22 17:30:00,0.9035,0.90475,0.9035,0.90395,7338800005.0
2009-10-22 17:45:00,0.90395,0.9044,0.90355,0.90405,8754300003.0
2009-10-22 18:00:00,0.90405,0.90465,0.904,0.90455,5452599996.0
2009-10-22 18:15:00,0.9046,0.9048,0.9042,0.9042,5050800005.0
2009-10-22 18:30:00,0.9042,0.9043,0.90395,0.90405,4831699996.0
2009-10-22 18:45:00,0.90405,0.9042,0.90315,0.9034,11273500007.0
2009-10-22 19:00:00,0.9034,0.9039,0.90315,0.90385,4578200003.0
2009-10-22 19:15:00,0.90385,0.90385,0.90355,0.9037,2112500004.0
2009-10-22 19:30:00,0.90375,0.90375,0.9035,0.90355,1672400000.0
2009-10-22 19:45:00,0.90355,0.90365,0.9032,0.90345,3078200002.0
2009-10-22 20:00:00,0.90345,0.90365,0.90335,0.90345,5379600002.0
2009-10-22 20:15:00,0.90345,0.90425,0.90345,0.90395,6661799990.0
2009-10-22 20:30:00,0.904,0.9042,0.9036,0.90385,5013100004.0
2009-10-22 20:45:00,0.90385,0.9041,0.90375,0.90385,3484500000.0
2009-10-22 21:00:00,0.90385,0.904,0.9038,0.90385,1920500000.0
2009-10-22 21:15:00,0.90385,0.9043,0.9038,0.90395,2145000000.0
2009-10-22 21:30:00,0.90395,0.9042,0.9039,0.90395,2894500005.0
2009-10-22 21:45:00,0.90395,0.9042,0.90385,0.90405,3229000001.0
2009-10-22 22:00:00,0.90405,0.9043,0.90395,0.9042,3504750000.0
2009-10-22 22:15:00,0.9042,0.9043,0.90405,0.90415,2435300000.0
2009-10-22 22:30:00,0.90415,0.9045,0.90415,0.90445,1143800000.0
2009-10-22 22:45:00,0.90445,0.9045,0.9039,0.9042,2284100000.0
2009-10-22 23:00:00,0.9042,0.9042,0.9035,0.90385,1118800000.0
2009-10-22 23:15:00,0.90385,0.9042,0.90346,0.90385,1182500000.0
2009-10-22 23:30:00,0.90385,0.90425,0.90375,0.90415,546800000.0
2009-10-22 23:45:00,0.90415,0.90435,0.90395,0.90425,1503200000.0
2009-10-23 00:00:00,0.90425,0.9043,0.90405,0.9041,859699999.0
2009-10-23 00:15:00,0.9041,0.9043,0.90405,0.9041,589600000.0
2009-10-23 00:30:00,0.9041,0.90415,0.9038,0.9039,1047900000.0
2009-10-23 00:45:00,0.9039,0.90465,0.90385,0.9045,1871399997.0
2009-10-23 01:00:00,0.90455,0.9047,0.90415,0.90455,2517400000.0
2009-10-23 01:15:00,0.90455,0.9048,0.90435,0.9044,2396500000.0
2009-10-23 01:30:00,0.9044,0.90455,0.9042,0.90435,2355400000.0
2009-10-23 01:45:00,0.90435,0.9045,0.90415,0.90425,2391600000.0
2009-10-23 02:00:00,0.90425,0.90425,0.90215,0.90255,6690100000.0
2009-10-23 02:15:00,0.90255,0.9033,0.90245,0.9032,7256100004.0
2009-10-23 02:30:00,0.9032,0.90335,0.9028,0.9031,6768300000.0
2009-10-23 02:45:00,0.90305,0.9034,0.90265,0.90285,6770599999.0
2009-10-23 03:00:00,0.90295,0.9032,0.90255,0.90255,6381000001.0
2009-10-23 03:15:00,0.9026,0.9027,0.9021,0.9025,3729900001.0
2009-10-23 03:30:00,0.9025,0.9027,0.9024,0.9025,4311900004.0
2009-10-23 03:45:00,0.9025,0.9029,0.90245,0.9025,4160499994.0
2009-10-23 04:00:00,0.9025,0.9032,0.9024,0.90315,4233100000.0
2009-10-23 04:15:00,0.9031,0.9031,0.9025,0.90265,4666100005.0
2009-10-23 04:30:00,0.90265,0.9031,0.90235,0.90265,6021499999.0
2009-10-23 04:45:00,0.90265,0.90265,0.9022,0.9023,4403600006.0
2009-10-23 05:00:00,0.90235,0.9026,0.90205,0.90245,3875100000.0
2009-10-23 05:15:00,0.9025,0.9028,0.90235,0.9027,3602399999.0
2009-10-23 05:30:00,0.9027,0.90315,0.9026,0.9029,5120399999.0
2009-10-23 05:45:00,0.9029,0.90325,0.90285,0.90295,2839000001.0
2009-10-23 06:00:00,0.90295,0.90315,0.9028,0.90285,3753899999.0
2009-10-23 06:15:00,0.90285,0.90315,0.90275,0.9029,3775599998.0
2009-10-23 06:30:00,0.9029,0.90295,0.90255,0.90255,2424700000.0
2009-10-23 06:45:00,0.90255,0.90275,0.902,0.90275,4786100002.0
2009-10-23 07:00:00,0.90275,0.9028,0.9025,0.90265,5064000004.0
2009-10-23 07:15:00,0.90265,0.90315,0.9025,0.90315,7582100000.0
2009-10-23 07:30:00,0.90315,0.9034,0.9026,0.90285,6871900012.0
2009-10-23 07:45:00,0.90285,0.90305,0.90235,0.9026,4871500002.0
2009-10-23 08:00:00,0.9026,0.9028,0.90205,0.9027,6013799999.0
2009-10-23 08:15:00,0.9027,0.90275,0.90185,0.902,11523900011.0
2009-10-23 08:30:00,0.902,0.90245,0.9005,0.9011,11430200009.0
2009-10-23 08:45:00,0.9011,0.90195,0.90085,0.9016,10976800006.0
2009-10-23 09:00:00,0.9016,0.9019,0.9011,0.90125,11208700006.0
2009-10-23 09:15:00,0.90125,0.9015,0.90025,0.90055,9943800001.0
2009-10-23 09:30:00,0.90055,0.90175,0.90055,0.9009,10338299998.0
2009-10-23 09:45:00,0.9009,0.9012,0.90025,0.90085,10674500001.0
2009-10-23 10:00:00,0.90085,0.9026,0.9003,0.9024,13044500001.0
2009-10-23 10:15:00,0.9024,0.9038,0.90205,0.9038,12365099999.0
2009-10-23 10:30:00,0.9038,0.9121,0.9038,0.9121,13848500001.0
2009-10-23 10:45:00,0.9121,0.9146,0.9121,0.9143,12717399993.0
2009-10-23 11:00:00,0.91425,0.91565,0.91335,0.91465,13346399996.0
2009-10-23 11:15:00,0.91465,0.9158,0.91465,0.91495,10894800002.0
2009-10-23 11:30:00,0.91495,0.91785,0.91425,0.9172,12001900003.0
2009-10-23 11:45:00,0.91715,0.9172,0.91545,0.91555,11934200012.0
2009-10-23 12:00:00,0.91555,0.91615,0.9148,0.91615,12546700014.0
2009-10-23 12:15:00,0.91615,0.9165,0.9152,0.91525,8289099999.0
2009-10-23 12:30:00,0.9153,0.9163,0.915,0.91565,11676199988.0
2009-10-23 12:45:00,0.91565,0.91635,0.91565,0.91635,6612499994.0
2009-10-23 13:00:00,0.91635,0.9181,0.9163,0.9179,14075700005.0
2009-10-23 13:15:00,0.9179,0.9187,0.9173,0.91865,12048300008.0
2009-10-23 13:30:00,0.91865,0.91875,0.9181,0.91845,7926800012.0
2009-10-23 13:45:00,0.9185,0.91855,0.91755,0.9177,10646300005.0
2009-10-23 14:00:00,0.9177,0.9179,0.917,0.9172,9493099985.0
2009-10-23 14:15:00,0.9172,0.9173,0.9165,0.91705,12388600015.0
2009-10-23 14:30:00,0.91705,0.91705,0.91605,0.91615,15470800023.0
2009-10-23 14:45:00,0.91615,0.9166,0.91595,0.9166,11347500007.0
2009-10-23 15:00:00,0.9166,0.91725,0.9165,0.9166,9767600006.0
2009-10-23 15:15:00,0.9166,0.91695,0.916,0.9169,12446600005.0
2009-10-23 15:30:00,0.9169,0.9182,0.91685,0.9176,14533599989.0
2009-10-23 15:45:00,0.9176,0.9186,0.91695,0.9185,16033500006.0
2009-10-23 16:00:00,0.91855,0.9188,0.91725,0.91785,16999200021.0
2009-10-23 16:15:00,0.91785,0.9184,0.9172,0.9176,14285900019.0
2009-10-23 16:30:00,0.9176,0.9182,0.91695,0.9181,15553900014.0
2009-10-23 16:45:00,0.9181,0.9193,0.91805,0.91925,13561100031.0
2009-10-23 17:00:00,0.91925,0.91925,0.91875,0.9191,8435500000.0
2009-10-23 17:15:00,0.9191,0.9192,0.91815,0.9186,12722900042.0
2009-10-23 17:30:00,0.9186,0.91935,0.91845,0.91925,12160800014.0
2009-10-23 17:45:00,0.91925,0.91935,0.9189,0.9191,10444999996.0
2009-10-23 18:00:00,0.91915,0.92,0.91895,0.9199,9432599995.0
2009-10-23 18:15:00,0.9199,0.91995,0.91955,0.9197,7004899991.0
2009-10-23 18:30:00,0.9197,0.91985,0.9194,0.9196,5806399987.0
2009-10-23 18:45:00,0.91965,0.9211,0.91965,0.921,7075999996.0
2009-10-23 19:00:00,0.921,0.92155,0.9208,0.9213,9338599996.0
2009-10-23 19:15:00,0.9213,0.9216,0.92115,0.92125,7144299994.0
2009-10-23 19:30:00,0.92125,0.92135,0.9206,0.92095,8696000002.0
2009-10-23 19:45:00,0.92095,0.92105,0.9208,0.92085,3954799989.0
2009-10-23 20:00:00,0.92085,0.92105,0.9202,0.9206,5953239998.0
2009-10-23 20:15:00,0.9206,0.9207,0.92035,0.9205,4711699997.0
2009-10-23 20:30:00,0.9205,0.9206,0.9199,0.9201,4203599998.0
2009-10-23 20:45:00,0.9201,0.92015,0.9196,0.91975,4961599996.0
2009-10-23 21:00:00,0.9197,0.9199,0.91955,0.9196,3984500000.0
2009-10-23 21:15:00,0.9196,0.92,0.9195,0.91965,3871800000.0
2009-10-23 21:30:00,0.91965,0.91975,0.91885,0.91895,5457000001.0
2009-10-23 21:45:00,0.91895,0.9197,0.9189,0.9195,4423600000.0
2009-10-23 22:00:00,0.9195,0.9197,0.9194,0.91955,2531399999.0
2009-10-23 22:15:00,0.91955,0.9198,0.91935,0.91975,1879600001.0
2009-10-23 22:30:00,0.91975,0.91995,0.9195,0.91975,2915900000.0
2009-10-23 22:45:00,0.91975,0.9204,0.91965,0.9201,2414400000.0
2009-10-25 23:00:00,0.92025,0.92037,0.91937,0.92012,4114799999.0
2009-10-25 23:15:00,0.92025,0.92058,0.91992,0.92046,4830600001.0
2009-10-25 23:30:00,0.92022,0.9209,0.91995,0.92045,1877899999.0
2009-10-25 23:45:00,0.9205,0.9205,0.9201,0.9202,778100000.0
2009-10-26 00:00:00,0.92025,0.9203,0.92,0.92005,808400000.0
2009-10-26 00:15:00,0.92005,0.92015,0.9199,0.91995,395200000.0
2009-10-26 00:30:00,0.91995,0.92,0.91955,0.91965,879800000.0
2009-10-26 00:45:00,0.9196,0.9197,0.9194,0.9196,1110600000.0
2009-10-26 01:00:00,0.9196,0.9197,0.91925,0.91925,491700000.0
2009-10-26 01:15:00,0.91925,0.91985,0.91925,0.91975,2195200002.0
2009-10-26 01:30:00,0.9198,0.92075,0.9197,0.9207,4225200012.0
2009-10-26 01:45:00,0.9207,0.92135,0.9206,0.9213,4244900005.0
2009-10-26 02:00:00,0.92125,0.9217,0.92075,0.92155,4931800000.0
2009-10-26 02:15:00,0.92155,0.9218,0.9212,0.9216,5523100000.0
2009-10-26 02:30:00,0.92165,0.92225,0.92135,0.92205,6941700000.0
2009-10-26 02:45:00,0.92205,0.9224,0.92195,0.92225,6290799999.0
2009-10-26 03:00:00,0.92225,0.92255,0.9222,0.9225,7057499996.0
2009-10-26 03:15:00,0.9225,0.92325,0.9225,0.92315,6756100000.0
2009-10-26 03:30:00,0.92315,0.92315,0.92285,0.9231,6768600000.0
2009-10-26 03:45:00,0.9231,0.92325,0.9226,0.92265,4543899995.0
2009-10-26 04:00:00,0.9226,0.92285,0.92235,0.92265,7001500000.0
2009-10-26 04:15:00,0.92265,0.92335,0.9225,0.9232,7573400003.0
2009-10-26 04:30:00,0.9232,0.9236,0.9228,0.9235,6960299998.0
2009-10-26 04:45:00,0.9235,0.9236,0.92335,0.9235,3085099995.0
2009-10-26 05:00:00,0.92345,0.92355,0.9233,0.9234,3728000002.0
2009-10-26 05:15:00,0.92345,0.9235,0.9232,0.92345,4755899999.0
2009-10-26 05:30:00,0.92345,0.9236,0.9234,0.92355,2365800000.0
2009-10-26 05:45:00,0.92355,0.92385,0.92355,0.9237,3014900001.0
2009-10-26 06:00:00,0.9237,0.9238,0.92355,0.9237,3852200001.0
2009-10-26 06:15:00,0.9237,0.9238,0.9236,0.92375,3600300002.0
2009-10-26 06:30:00,0.92375,0.9238,0.92365,0.92375,2797599995.0
2009-10-26 06:45:00,0.92375,0.9238,0.92355,0.9237,2632200000.0
2009-10-26 07:00:00,0.9237,0.9238,0.9234,0.92365,4863999999.0
2009-10-26 07:15:00,0.9236,0.92365,0.92335,0.92335,2286099998.0
2009-10-26 07:30:00,0.92335,0.9234,0.92225,0.92275,3804200002.0
2009-10-26 07:45:00,0.92275,0.92315,0.92275,0.92315,5128800005.0
2009-10-26 08:00:00,0.9231,0.92315,0.92255,0.9227,2769299997.0
2009-10-26 08:15:00,0.9227,0.92275,0.922,0.9223,2700700000.0
2009-10-26 08:30:00,0.9223,0.92285,0.92225,0.92265,3818299999.0
2009-10-26 08:45:00,0.92265,0.92265,0.92175,0.92235,6602700001.0
2009-10-26 09:00:00,0.92235,0.9224,0.9217,0.92195,5779700000.0
2009-10-26 09:15:00,0.92195,0.92205,0.9203,0.92045,7480900001.0
2009-10-26 09:30:00,0.92045,0.92125,0.9204,0.921,9481399995.0
2009-10-26 09:45:00,0.921,0.92325,0.921,0.92275,9184100012.0
2009-10-26 10:00:00,0.9227,0.92325,0.9212,0.9216,10216700005.0
2009-10-26 10:15:00,0.9216,0.92355,0.9214,0.9231,10871100006.0
2009-10-26 10:30:00,0.9231,0.92395,0.92285,0.92305,12308700001.0
2009-10-26 10:45:00,0.92305,0.92335,0.9224,0.92255,8262800012.0
2009-10-26 11:00:00,0.92255,0.9227,0.92165,0.92245,9160900007.0
2009-10-26 11:15:00,0.92245,0.9227,0.9213,0.9215,7542200006.0
2009-10-26 11:30:00,0.9215,0.9216,0.921,0.92145,6275800004.0
2009-10-26 11:45:00,0.92145,0.92145,0.9206,0.92085,7831000004.0
2009-10-26 12:00:00,0.9208,0.92185,0.9208,0.92105,6739399999.0
2009-10-26 12:15:00,0.921,0.92165,0.9209,0.92135,4194899997.0
2009-10-26 12:30:00,0.9213,0.92165,0.9211,0.92145,5104899995.0
2009-10-26 12:45:00,0.9214,0.92145,0.92025,0.92055,5010500004.0
2009-10-26 13:00:00,0.92055,0.92115,0.92045,0.92065,5930600002.0
2009-10-26 13:15:00,0.92065,0.9208,0.9196,0.9197,6142000013.0
2009-10-26 13:30:00,0.9197,0.9204,0.91965,0.9204,6166800007.0
2009-10-26 13:45:00,0.9204,0.9205,0.92005,0.92025,4598099996.0
2009-10-26 14:00:00,0.92025,0.9203,0.9195,0.91995,8156300008.0
2009-10-26 14:15:00,0.9199,0.9204,0.91965,0.9201,7817099987.0
2009-10-26 14:30:00,0.9201,0.9203,0.91925,0.91925,8122099983.0
2009-10-26 14:45:00,0.91925,0.91925,0.9188,0.91885,6513100003.0
2009-10-26 15:00:00,0.91885,0.9194,0.91885,0.9194,7674800004.0
2009-10-26 15:15:00,0.9194,0.91965,0.91925,0.9195,7178399994.0
2009-10-26 15:30:00,0.9195,0.91955,0.9186,0.91865,7807800002.0
2009-10-26 15:45:00,0.91865,0.9189,0.9177,0.9181,11999300002.0
2009-10-26 16:00:00,0.9181,0.9182,0.91705,0.91755,10521800010.0
2009-10-26 16:15:00,0.9176,0.9177,0.9166,0.91685,7733900007.0
2009-10-26 16:30:00,0.9168,0.91685,0.9163,0.91675,10262600012.0
2009-10-26 16:45:00,0.9168,0.9168,0.9156,0.91585,12616000004.0
2009-10-26 17:00:00,0.91585,0.91585,0.91495,0.91505,10754400010.0
2009-10-26 17:15:00,0.91505,0.9151,0.9142,0.91425,10890900000.0
2009-10-26 17:30:00,0.91435,0.9146,0.91365,0.9143,11353600004.0
2009-10-26 17:45:00,0.9143,0.9145,0.91365,0.9137,10444000000.0
2009-10-26 18:00:00,0.9137,0.91415,0.91255,0.91305,12763999993.0
2009-10-26 18:15:00,0.91305,0.91325,0.91265,0.91285,9793899995.0
2009-10-26 18:30:00,0.91285,0.913,0.91195,0.91195,9395099999.0
2009-10-26 18:45:00,0.91195,0.9129,0.9116,0.91255,9307800007.0
2009-10-26 19:00:00,0.91255,0.9128,0.912,0.9121,5560300002.0
2009-10-26 19:15:00,0.9121,0.9121,0.9102,0.9106,9209599998.0
2009-10-26 19:30:00,0.9106,0.91075,0.9098,0.91,8598100001.0
2009-10-26 19:45:00,0.91,0.91045,0.90945,0.9104,7469199999.0
2009-10-26 20:00:00,0.9104,0.9105,0.9101,0.9101,4251400003.0
2009-10-26 20:15:00,0.9101,0.9104,0.9098,0.9099,5671199995.0
2009-10-26 20:30:00,0.9099,0.9116,0.90985,0.91155,6044400001.0
2009-10-26 20:45:00,0.91155,0.9116,0.91085,0.9113,4967400001.0
2009-10-26 21:00:00,0.9113,0.9117,0.91105,0.9112,3210400000.0
2009-10-26 21:15:00,0.9112,0.91135,0.911,0.91105,3347500000.0
2009-10-26 21:30:00,0.91105,0.91145,0.91105,0.91125,2961200000.0
2009-10-26 21:45:00,0.91125,0.91125,0.9103,0.91045,3727900000.0
2009-10-26 22:00:00,0.91045,0.91055,0.91025,0.91035,4518200000.0
2009-10-26 22:15:00,0.91035,0.9109,0.91025,0.9107,4706900007.0
2009-10-26 22:30:00,0.9107,0.91085,0.90995,0.9102,5393700006.0
2009-10-26 22:45:00,0.9102,0.91075,0.9102,0.9105,2192099995.0
2009-10-26 23:00:00,0.9105,0.9111,0.9099,0.91065,413600000.0
2009-10-26 23:15:00,0.91065,0.9111,0.91035,0.91055,565800000.0
2009-10-26 23:30:00,0.91055,0.91105,0.9105,0.9108,1090900000.0
2009-10-26 23:45:00,0.91085,0.91135,0.9108,0.9112,1392500000.0
2009-10-27 00:00:00,0.9112,0.91125,0.911,0.91105,972100000.0
2009-10-27 00:15:00,0.91105,0.91105,0.9106,0.91065,1811400000.0
2009-10-27 00:30:00,0.91065,0.9111,0.9104,0.9108,2583900000.0
2009-10-27 00:45:00,0.9108,0.9109,0.9104,0.9106,1524700000.0
2009-10-27 01:00:00,0.9106,0.9114,0.91055,0.9114,2676600000.0
2009-10-27 01:15:00,0.9114,0.91155,0.91115,0.9115,1671000000.0
2009-10-27 01:30:00,0.9115,0.91235,0.9115,0.9121,3810000000.0
2009-10-27 01:45:00,0.9121,0.91235,0.9114,0.91165,2439800000.0
2009-10-27 02:00:00,0.91165,0.91185,0.91145,0.91165,5584099999.0
2009-10-27 02:15:00,0.91165,0.9117,0.91055,0.91095,6713099999.0
2009-10-27 02:30:00,0.91095,0.91125,0.9096,0.9097,8716399995.0
2009-10-27 02:45:00,0.9097,0.91095,0.90965,0.91085,5483499997.0
2009-10-27 03:00:00,0.91075,0.9108,0.9104,0.91075,6008999998.0
2009-10-27 03:15:00,0.91075,0.911,0.9107,0.91085,5291400004.0
2009-10-27 03:30:00,0.91085,0.9113,0.9108,0.91105,8178849988.0
2009-10-27 03:45:00,0.91105,0.91155,0.91095,0.9112,4118199988.0
2009-10-27 04:00:00,0.9112,0.91135,0.911,0.9111,2822300001.0
2009-10-27 04:15:00,0.91115,0.9112,0.9109,0.9111,4144999991.0
2009-10-27 04:30:00,0.9111,0.9112,0.91085,0.911,4610599996.0
2009-10-27 04:45:00,0.911,0.9117,0.9109,0.91145,4540600001.0
2009-10-27 05:00:00,0.91145,0.91175,0.91145,0.91155,4607099998.0
2009-10-27 05:15:00,0.91155,0.91195,0.91145,0.91185,6251100018.0
2009-10-27 05:30:00,0.91185,0.91185,0.91165,0.9117,4062599998.0
2009-10-27 05:45:00,0.9117,0.9118,0.91145,0.91145,2513500001.0
2009-10-27 06:00:00,0.91145,0.91145,0.91125,0.91135,2190599993.0
2009-10-27 06:15:00,0.91135,0.9117,0.91135,0.91145,1632300000.0
2009-10-27 06:30:00,0.9115,0.91185,0.9111,0.9113,3057399998.0
2009-10-27 06:45:00,0.9113,0.91155,0.9111,0.9111,3869900001.0
2009-10-27 07:00:00,0.9111,0.9111,0.9107,0.91095,5064199999.0
2009-10-27 07:15:00,0.91095,0.91135,0.9108,0.91115,4965199999.0
2009-10-27 07:30:00,0.91115,0.91145,0.91105,0.9114,4787000000.0
2009-10-27 07:45:00,0.91135,0.9116,0.9111,0.9114,3800300001.0
2009-10-27 08:00:00,0.9114,0.91205,0.91125,0.912,6551800005.0
2009-10-27 08:15:00,0.91195,0.91205,0.91165,0.91185,6470440000.0
2009-10-27 08:30:00,0.91185,0.91295,0.9115,0.9126,6682380000.0
2009-10-27 08:45:00,0.9126,0.91345,0.9118,0.91225,11307900002.0
2009-10-27 09:00:00,0.91225,0.91235,0.9108,0.9113,7902999996.0
2009-10-27 09:15:00,0.9113,0.9121,0.9111,0.9115,8444500002.0
2009-10-27 09:30:00,0.9115,0.9118,0.9102,0.9107,11768700008.0
2009-10-27 09:45:00,0.91065,0.9112,0.90945,0.91005,9689200005.0
2009-10-27 10:00:00,0.91005,0.91145,0.91005,0.91025,10053300004.0
2009-10-27 10:15:00,0.91025,0.9108,0.91025,0.9103,8594700005.0
2009-10-27 10:30:00,0.91025,0.91035,0.9085,0.9088,11708599999.0
2009-10-27 10:45:00,0.9088,0.9089,0.9072,0.90775,11669600006.0
2009-10-27 11:00:00,0.9077,0.9087,0.9074,0.9078,10113900004.0
2009-10-27 11:15:00,0.9078,0.90795,0.90745,0.90755,7018200002.0
2009-10-27 11:30:00,0.90755,0.90835,0.9066,0.90705,9304600004.0
2009-10-27 11:45:00,0.90705,0.90775,0.9068,0.9072,9549999994.0
2009-10-27 12:00:00,0.9072,0.90775,0.9066,0.9068,8792300009.0
2009-10-27 12:15:00,0.9068,0.907,0.9056,0.90625,11279900015.0
2009-10-27 12:30:00,0.90625,0.9077,0.90595,0.9075,8490999997.0
2009-10-27 12:45:00,0.9075,0.90755,0.9059,0.90615,7975599998.0
2009-10-27 13:00:00,0.90615,0.9071,0.9053,0.9068,8220100004.0
2009-10-27 13:15:00,0.9068,0.90755,0.9068,0.9075,6789200005.0
2009-10-27 13:30:00,0.90745,0.90825,0.90715,0.90815,8878100008.0
2009-10-27 13:45:00,0.90815,0.9083,0.9073,0.9073,8123499996.0
2009-10-27 14:00:00,0.9073,0.90825,0.907,0.90795,10559200000.0
2009-10-27 14:15:00,0.90795,0.908,0.90745,0.90785,13289600007.0
2009-10-27 14:30:00,0.90785,0.9083,0.9074,0.90795,10141700003.0
2009-10-27 14:45:00,0.9079,0.9081,0.9071,0.90715,7576260007.0
2009-10-27 15:00:00,0.90715,0.9082,0.90715,0.90775,11654400001.0
2009-10-27 15:15:00,0.90775,0.9079,0.90675,0.90685,8873800005.0
2009-10-27 15:30:00,0.90685,0.9077,0.9068,0.9076,15315099995.0
2009-10-27 15:45:00,0.9076,0.90775,0.907,0.90705,14688400006.0
2009-10-27 16:00:00,0.90695,0.9075,0.906,0.90645,15437500011.0
2009-10-27 16:15:00,0.9065,0.90745,0.9061,0.9073,14660200019.0
2009-10-27 16:30:00,0.9073,0.908,0.90695,0.90695,13427199995.0
2009-10-27 16:45:00,0.907,0.90775,0.90675,0.9076,13403400014.0
2009-10-27 17:00:00,0.9076,0.90805,0.90735,0.9077,11177800006.0
2009-10-27 17:15:00,0.9077,0.90795,0.9075,0.9077,11293200018.0
2009-10-27 17:30:00,0.9077,0.908,0.90755,0.90765,10340200007.0
2009-10-27 17:45:00,0.90765,0.9077,0.90685,0.9073,11094300000.0
2009-10-27 18:00:00,0.9073,0.90735,0.90605,0.9061,8278300010.0
2009-10-27 18:15:00,0.90615,0.9063,0.9053,0.9056,8029699994.0
2009-10-27 18:30:00,0.9056,0.90585,0.9045,0.9052,9162500002.0
2009-10-27 18:45:00,0.9052,0.90575,0.90485,0.90525,7192399998.0
2009-10-27 19:00:00,0.90525,0.90555,0.90475,0.90475,10202599999.0
2009-10-27 19:15:00,0.90475,0.90495,0.90435,0.9045,10325099999.0
2009-10-27 19:30:00,0.9045,0.9049,0.90415,0.90455,6996300003.0
2009-10-27 19:45:00,0.90455,0.90485,0.90445,0.90475,3831000004.0
2009-10-27 20:00:00,0.9048,0.9049,0.9045,0.90485,4050899995.0
2009-10-27 20:15:00,0.90485,0.90485,0.9032,0.9032,5522999995.0
2009-10-27 20:30:00,0.9032,0.9032,0.9026,0.90285,6046700001.0
2009-10-27 20:45:00,0.90285,0.90365,0.90285,0.90365,9218599986.0
2009-10-27 21:00:00,0.90365,0.90375,0.9032,0.90355,5400000000.0
2009-10-27 21:15:00,0.90355,0.9039,0.9034,0.90355,3616500000.0
2009-10-27 21:30:00,0.90355,0.90355,0.90295,0.9031,7850499982.0
2009-10-27 21:45:00,0.90305,0.90365,0.90305,0.90345,8061200005.0
2009-10-27 22:00:00,0.90345,0.90355,0.90325,0.9035,3493000000.0
2009-10-27 22:15:00,0.9035,0.90365,0.90335,0.9034,4147200000.0
2009-10-27 22:30:00,0.9035,0.90375,0.9034,0.9037,3114299999.0
2009-10-27 22:45:00,0.9037,0.9043,0.9035,0.9043,3899799999.0
2009-10-27 23:00:00,0.90425,0.90435,0.9035,0.90385,653300000.0
2009-10-27 23:15:00,0.90385,0.90425,0.90355,0.9041,1112100000.0
2009-10-27 23:30:00,0.9041,0.90455,0.9037,0.9042,1254540000.0
2009-10-27 23:45:00,0.9042,0.9045,0.90395,0.9045,1299200000.0
2009-10-28 00:00:00,0.9045,0.9045,0.904,0.90415,1819500000.0
2009-10-28 00:15:00,0.90415,0.9044,0.90415,0.9042,1537600000.0
2009-10-28 00:30:00,0.9042,0.90435,0.9041,0.9042,2898300000.0
2009-10-28 00:45:00,0.9042,0.9043,0.90405,0.90415,2243900000.0
2009-10-28 01:00:00,0.90415,0.90435,0.90375,0.90385,1608600000.0
2009-10-28 01:15:00,0.90385,0.90395,0.9038,0.9038,1739300000.0
2009-10-28 01:30:00,0.9038,0.9043,0.90375,0.90395,3025899997.0
2009-10-28 01:45:00,0.9039,0.9039,0.90335,0.90385,2014700000.0
2009-10-28 02:00:00,0.90385,0.90435,0.9035,0.904,4141500000.0
2009-10-28 02:15:00,0.904,0.90415,0.90385,0.904,6835600001.0
2009-10-28 02:30:00,0.90405,0.9043,0.9039,0.904,8712599995.0
2009-10-28 02:45:00,0.904,0.90575,0.90375,0.9052,8939339997.0
2009-10-28 03:00:00,0.9052,0.90635,0.90515,0.90605,6782100000.0
2009-10-28 03:15:00,0.90605,0.9061,0.9051,0.9052,5416500000.0
2009-10-28 03:30:00,0.9052,0.9056,0.90515,0.9056,5084800000.0
2009-10-28 03:45:00,0.9056,0.90585,0.90535,0.90585,4202500000.0
2009-10-28 04:00:00,0.90575,0.9059,0.9054,0.9056,5202399999.0
2009-10-28 04:15:00,0.9056,0.9057,0.90505,0.90505,5128400000.0
2009-10-28 04:30:00,0.90505,0.90565,0.9047,0.9056,4567899998.0
2009-10-28 04:45:00,0.90565,0.90595,0.90515,0.90585,6032000002.0
2009-10-28 05:00:00,0.90585,0.9061,0.90555,0.90575,8311599995.0
2009-10-28 05:15:00,0.90575,0.9059,0.90535,0.90545,4083000003.0
2009-10-28 05:30:00,0.90545,0.90575,0.9054,0.9057,3884100001.0
2009-10-28 05:45:00,0.90565,0.9057,0.90535,0.90545,7008800001.0
2009-10-28 06:00:00,0.9055,0.9059,0.90535,0.9058,6996700002.0
2009-10-28 06:15:00,0.9058,0.9058,0.90525,0.90535,4534700000.0
2009-10-28 06:30:00,0.90535,0.9054,0.9049,0.9051,4935000000.0
2009-10-28 06:45:00,0.9051,0.90525,0.90495,0.90505,4180999999.0
2009-10-28 07:00:00,0.90505,0.9052,0.90455,0.90505,3975800003.0
2009-10-28 07:15:00,0.90505,0.90545,0.905,0.90525,4856400006.0
2009-10-28 07:30:00,0.9052,0.9058,0.90485,0.90575,4312900000.0
2009-10-28 07:45:00,0.90575,0.9063,0.90525,0.9058,4168900001.0
2009-10-28 08:00:00,0.9058,0.9067,0.90575,0.90635,3805600002.0
2009-10-28 08:15:00,0.90635,0.90635,0.90595,0.90595,3131400003.0
2009-10-28 08:30:00,0.90595,0.9066,0.90595,0.906,3489999999.0
2009-10-28 08:45:00,0.906,0.9061,0.90555,0.90595,7017100003.0
2009-10-28 09:00:00,0.90595,0.90635,0.9054,0.9061,4780050000.0
2009-10-28 09:15:00,0.9061,0.9061,0.9054,0.90555,6260200006.0
2009-10-28 09:30:00,0.90555,0.9063,0.90555,0.9061,6592099997.0
2009-10-28 09:45:00,0.9061,0.9062,0.9057,0.90605,6274199999.0
2009-10-28 10:00:00,0.90605,0.9065,0.90515,0.90525,7424600003.0
2009-10-28 10:15:00,0.90525,0.90575,0.90525,0.9056,6614000004.0
2009-10-28 10:30:00,0.9056,0.906,0.90475,0.90485,7817099993.0
2009-10-28 10:45:00,0.90485,0.9049,0.90325,0.90425,9334900007.0
2009-10-28 11:00:00,0.90425,0.90475,0.9039,0.90445,8768000003.0
2009-10-28 11:15:00,0.90445,0.90665,0.90425,0.9065,9185700003.0
2009-10-28 11:30:00,0.90645,0.90645,0.905,0.90535,10594000000.0
2009-10-28 11:45:00,0.9053,0.90555,0.90445,0.9045,8606699999.0
2009-10-28 12:00:00,0.9045,0.90555,0.9045,0.9055,7767400001.0
2009-10-28 12:15:00,0.9055,0.90595,0.90545,0.90585,7017600002.0
2009-10-28 12:30:00,0.90585,0.90635,0.90545,0.9058,7589299991.0
2009-10-28 12:45:00,0.9058,0.9059,0.9053,0.90585,5741199992.0
2009-10-28 13:00:00,0.90585,0.9061,0.905,0.90515,8674799988.0
2009-10-28 13:15:00,0.90515,0.9064,0.90505,0.90575,10111500003.0
2009-10-28 13:30:00,0.90575,0.9068,0.9051,0.90665,10274900019.0
2009-10-28 13:45:00,0.9066,0.90665,0.9057,0.9062,8636400027.0
2009-10-28 14:00:00,0.9062,0.9065,0.9061,0.90625,8833100005.0
2009-10-28 14:15:00,0.90625,0.90635,0.90595,0.906,9683799989.0
2009-10-28 14:30:00,0.90595,0.90625,0.90565,0.9059,10621800001.0
2009-10-28 14:45:00,0.90585,0.90595,0.90555,0.90585,10940299997.0
2009-10-28 15:00:00,0.90585,0.9059,0.90545,0.9056,11056530005.0
2009-10-28 15:15:00,0.9056,0.9057,0.9044,0.90445,8793099994.0
2009-10-28 15:30:00,0.90445,0.90465,0.90325,0.90335,10886999999.0
2009-10-28 15:45:00,0.90335,0.90355,0.90205,0.9029,11293499994.0
2009-10-28 16:00:00,0.90285,0.9032,0.902,0.9025,15460499998.0
2009-10-28 16:15:00,0.9025,0.9026,0.9021,0.90245,8955900012.0
2009-10-28 16:30:00,0.90245,0.90245,0.902,0.90215,8378499996.0
2009-10-28 16:45:00,0.90215,0.90235,0.90155,0.9016,9938399984.0
2009-10-28 17:00:00,0.9016,0.90165,0.9008,0.90115,10382299991.0
2009-10-28 17:15:00,0.90115,0.9013,0.9004,0.9013,9045099999.0
2009-10-28 17:30:00,0.9013,0.9014,0.90055,0.9006,11669800013.0
2009-10-28 17:45:00,0.9006,0.90185,0.90035,0.9015,12351500010.0
2009-10-28 18:00:00,0.9015,0.9016,0.90075,0.90075,8069500007.0
2009-10-28 18:15:00,0.9008,0.90115,0.9003,0.90045,11323800001.0
2009-10-28 18:30:00,0.9005,0.90055,0.89905,0.89935,12108249989.0
2009-10-28 18:45:00,0.8994,0.89945,0.8963,0.8971,12241099991.0
2009-10-28 19:00:00,0.8971,0.8979,0.896,0.896,13359700011.0
2009-10-28 19:15:00,0.89595,0.89655,0.8951,0.8959,12795000005.0
2009-10-28 19:30:00,0.8959,0.89675,0.89575,0.8967,10329700007.0
2009-10-28 19:45:00,0.8967,0.8973,0.8964,0.8964,4463799999.0
2009-10-28 20:00:00,0.8964,0.89705,0.8963,0.89685,6558699992.0
2009-10-28 20:15:00,0.89685,0.89755,0.8963,0.89635,8562300002.0
2009-10-28 20:30:00,0.89635,0.89645,0.89545,0.89615,6824599992.0
2009-10-28 20:45:00,0.89615,0.8969,0.89605,0.89685,4898200000.0
2009-10-28 21:00:00,0.89685,0.8973,0.89625,0.8971,7417749990.0
2009-10-28 21:15:00,0.89715,0.8975,0.8967,0.8969,4718000001.0
2009-10-28 21:30:00,0.8969,0.8977,0.8969,0.8976,6935399999.0
2009-10-28 21:45:00,0.8976,0.89865,0.89745,0.89845,6958299990.0
2009-10-28 22:00:00,0.8985,0.89865,0.89785,0.89825,5233020000.0
2009-10-28 22:15:00,0.89825,0.89835,0.8976,0.898,5074260000.0
2009-10-28 22:30:00,0.898,0.8985,0.89795,0.89825,3220200000.0
2009-10-28 22:45:00,0.89825,0.8983,0.8977,0.8979,2171899999.0
2009-10-28 23:00:00,0.8979,0.8986,0.89775,0.89845,427100000.0
2009-10-28 23:15:00,0.89835,0.89855,0.89775,0.89815,593400000.0
2009-10-28 23:30:00,0.89815,0.8983,0.89795,0.89815,670700000.0
2009-10-28 23:45:00,0.89815,0.89855,0.89775,0.8985,992300000.0
2009-10-29 00:00:00,0.8985,0.89855,0.8979,0.898,422800000.0
2009-10-29 00:15:00,0.898,0.8981,0.8971,0.8981,2204900000.0
2009-10-29 00:30:00,0.8981,0.89835,0.89795,0.89815,2498400000.0
2009-10-29 00:45:00,0.89815,0.89825,0.8976,0.89765,2147300000.0
2009-10-29 01:00:00,0.89765,0.89795,0.89765,0.8979,2761200000.0
2009-10-29 01:15:00,0.8979,0.8981,0.89775,0.89785,3461299999.0
2009-10-29 01:30:00,0.89785,0.89845,0.8978,0.8981,2535200000.0
2009-10-29 01:45:00,0.8981,0.89865,0.898,0.89855,2669800000.0
2009-10-29 02:00:00,0.89855,0.89875,0.89815,0.89855,5869899999.0
2009-10-29 02:15:00,0.8985,0.89915,0.89825,0.89845,7952600000.0
2009-10-29 02:30:00,0.89845,0.8991,0.89845,0.89875,5750000000.0
2009-10-29 02:45:00,0.89875,0.8988,0.89825,0.8986,4435100000.0
2009-10-29 03:00:00,0.8986,0.8987,0.89795,0.8981,4189100000.0
2009-10-29 03:15:00,0.8981,0.89825,0.89805,0.89825,3454500000.0
2009-10-29 03:30:00,0.89825,0.8986,0.89825,0.89845,7077000003.0
2009-10-29 03:45:00,0.89845,0.8986,0.89825,0.89855,4137999994.0
2009-10-29 04:00:00,0.89855,0.8989,0.89815,0.89815,5936600001.0
2009-10-29 04:15:00,0.89815,0.89865,0.8981,0.8985,2119700000.0
2009-10-29 04:30:00,0.8985,0.8989,0.89835,0.89875,3463700000.0
2009-10-29 04:45:00,0.8987,0.89875,0.89855,0.89875,2341800000.0
2009-10-29 05:00:00,0.89875,0.8993,0.8987,0.89915,4578999996.0
2009-10-29 05:15:00,0.89915,0.8994,0.89905,0.89915,3571199999.0
2009-10-29 05:30:00,0.89915,0.8992,0.8988,0.8988,2680700001.0
2009-10-29 05:45:00,0.8988,0.8989,0.89875,0.8989,3775300001.0
2009-10-29 06:00:00,0.8989,0.89905,0.8986,0.89875,1969999998.0
2009-10-29 06:15:00,0.89875,0.89875,0.89765,0.89805,2709299999.0
2009-10-29 06:30:00,0.89805,0.89835,0.89805,0.8981,3060600002.0
2009-10-29 06:45:00,0.8981,0.8985,0.89775,0.8985,3982600000.0
2009-10-29 07:00:00,0.89855,0.89865,0.8981,0.8981,3792800008.0
2009-10-29 07:15:00,0.8981,0.8983,0.8978,0.8981,3156700001.0
2009-10-29 07:30:00,0.8981,0.89855,0.8981,0.8985,2009600000.0
2009-10-29 07:45:00,0.89855,0.89905,0.8985,0.89865,4476900001.0
2009-10-29 08:00:00,0.89865,0.8991,0.89855,0.8991,3041299998.0
2009-10-29 08:15:00,0.8991,0.89925,0.89855,0.89865,5300099998.0
2009-10-29 08:30:00,0.89865,0.89875,0.89795,0.89795,4871199998.0
2009-10-29 08:45:00,0.89795,0.89845,0.8975,0.89755,4937499999.0
2009-10-29 09:00:00,0.89755,0.89795,0.8953,0.8962,6632630001.0
2009-10-29 09:15:00,0.8962,0.8973,0.896,0.89635,6370800003.0
2009-10-29 09:30:00,0.8964,0.89675,0.89585,0.8967,8922599999.0
2009-10-29 09:45:00,0.8967,0.8975,0.89645,0.8974,8080699997.0
2009-10-29 10:00:00,0.89745,0.89835,0.897,0.897,9482800005.0
2009-10-29 10:15:00,0.8969,0.89775,0.89655,0.89715,12505799994.0
2009-10-29 10:30:00,0.89715,0.89745,0.8967,0.8971,6251599993.0
2009-10-29 10:45:00,0.8971,0.89785,0.8969,0.8978,7595899995.0
2009-10-29 11:00:00,0.89775,0.89805,0.897,0.89735,8440199995.0
2009-10-29 11:15:00,0.89735,0.89795,0.8969,0.89755,7138699999.0
2009-10-29 11:30:00,0.89755,0.8981,0.89695,0.89745,8173499985.0
2009-10-29 11:45:00,0.8975,0.89835,0.8973,0.8979,5843799995.0
2009-10-29 12:00:00,0.89795,0.898,0.89725,0.89785,5824499997.0
2009-10-29 12:15:00,0.89785,0.898,0.89645,0.8967,10096400008.0
2009-10-29 12:30:00,0.8967,0.89675,0.89555,0.89575,6733900000.0
2009-10-29 12:45:00,0.89575,0.89655,0.89575,0.896,6280400000.0
2009-10-29 13:00:00,0.896,0.896,0.89505,0.89575,7615100001.0
2009-10-29 13:15:00,0.89575,0.8959,0.8951,0.8958,8681500001.0
2009-10-29 13:30:00,0.89585,0.89585,0.89375,0.8938,10779200005.0
2009-10-29 13:45:00,0.8938,0.89465,0.8936,0.8946,10436500001.0
2009-10-29 14:00:00,0.8946,0.8949,0.8944,0.8947,5410200002.0
2009-10-29 14:15:00,0.8947,0.89495,0.8943,0.8947,8294450014.0
2009-10-29 14:30:00,0.8947,0.89515,0.89365,0.895,12867500003.0
2009-10-29 14:45:00,0.895,0.89855,0.89485,0.8983,13734400002.0
2009-10-29 15:00:00,0.8983,0.89855,0.8974,0.8974,12140800001.0
2009-10-29 15:15:00,0.8974,0.89765,0.89625,0.89625,8257900006.0
2009-10-29 15:30:00,0.8963,0.897,0.8924,0.89335,12081300003.0
2009-10-29 15:45:00,0.89335,0.8938,0.8921,0.89225,13855599999.0
2009-10-29 16:00:00,0.8922,0.8923,0.8915,0.89185,12575600009.0
2009-10-29 16:15:00,0.89185,0.8921,0.89115,0.8913,9244300005.0
2009-10-29 16:30:00,0.8913,0.8925,0.8912,0.8922,6765100001.0
2009-10-29 16:45:00,0.8922,0.8929,0.89205,0.89255,6291699999.0
2009-10-29 17:00:00,0.89255,0.89355,0.8923,0.89355,8131499998.0
2009-10-29 17:15:00,0.8936,0.89495,0.89325,0.8949,9159499997.0
2009-10-29 17:30:00,0.8949,0.896,0.89475,0.89545,9349399992.0
2009-10-29 17:45:00,0.89545,0.89555,0.8946,0.89485,7727199995.0
2009-10-29 18:00:00,0.89485,0.8953,0.89455,0.89485,9418500008.0
2009-10-29 18:15:00,0.89485,0.89495,0.89455,0.89465,7077199999.0
2009-10-29 18:30:00,0.89465,0.89535,0.89465,0.8952,6333000001.0
2009-10-29 18:45:00,0.89515,0.89705,0.89505,0.89685,10288000009.0
2009-10-29 19:00:00,0.89685,0.8972,0.8967,0.89695,6272399995.0
2009-10-29 19:15:00,0.89695,0.89695,0.8962,0.8963,5585200002.0
2009-10-29 19:30:00,0.8963,0.8965,0.89595,0.89595,3806399997.0
2009-10-29 19:45:00,0.896,0.8963,0.89585,0.89615,5783699998.0
2009-10-29 20:00:00,0.89615,0.8967,0.89615,0.8964,4088960001.0
2009-10-29 20:15:00,0.8964,0.89715,0.8964,0.897,6837199998.0
2009-10-29 20:30:00,0.897,0.89715,0.89665,0.89675,4703999992.0
2009-10-29 20:45:00,0.89675,0.89735,0.89675,0.8971,6000099995.0
2009-10-29 21:00:00,0.8971,0.89715,0.89675,0.89685,2177899993.0
2009-10-29 21:15:00,0.89685,0.8973,0.89665,0.89705,7106100004.0
2009-10-29 21:30:00,0.89705,0.8973,0.8969,0.89715,8665600008.0
2009-10-29 21:45:00,0.8972,0.8973,0.8968,0.8971,10258900029.0
2009-10-29 22:00:00,0.8971,0.8971,0.8965,0.8965,5243899999.0
2009-10-29 22:15:00,0.8965,0.89685,0.8965,0.8965,3944000001.0
2009-10-29 22:30:00,0.8965,0.89665,0.8963,0.8966,3654599996.0
2009-10-29 22:45:00,0.8966,0.89675,0.8955,0.89555,2952800000.0
2009-10-29 23:00:00,0.89555,0.8962,0.89555,0.89605,330200000.0
2009-10-29 23:15:00,0.896,0.89645,0.8956,0.8959,688600000.0
2009-10-29 23:30:00,0.8959,0.8959,0.89547,0.8957,804200000.0
2009-10-29 23:45:00,0.8957,0.8959,0.8956,0.8958,519500000.0
2009-10-30 00:00:00,0.8958,0.89595,0.8957,0.8959,1099800000.0
2009-10-30 00:15:00,0.8959,0.8961,0.8958,0.896,757800000.0
2009-10-30 00:30:00,0.896,0.89625,0.896,0.8962,1903199999.0
2009-10-30 00:45:00,0.8962,0.8965,0.8958,0.89595,1598400000.0
2009-10-30 01:00:00,0.89595,0.8961,0.8957,0.896,1742400000.0
2009-10-30 01:15:00,0.896,0.89625,0.89595,0.896,1490800001.0
2009-10-30 01:30:00,0.896,0.896,0.89535,0.89545,3684199998.0
2009-10-30 01:45:00,0.89545,0.89595,0.89535,0.8959,6674799990.0
2009-10-30 02:00:00,0.8959,0.89625,0.89575,0.896,12049999996.0
2009-10-30 02:15:00,0.896,0.89625,0.8958,0.8959,8020799989.0
2009-10-30 02:30:00,0.89595,0.89635,0.8957,0.89625,5830599998.0
2009-10-30 02:45:00,0.89625,0.89645,0.8955,0.89575,8083100035.0
2009-10-30 03:00:00,0.89575,0.896,0.8954,0.89545,6749700006.0
2009-10-30 03:15:00,0.89545,0.8962,0.8953,0.8961,6653400006.0
2009-10-30 03:30:00,0.8961,0.8961,0.89555,0.89555,4737900001.0
2009-10-30 03:45:00,0.89555,0.89585,0.89535,0.8954,6210300000.0
2009-10-30 04:00:00,0.8954,0.896,0.8954,0.8958,4488500000.0
2009-10-30 04:15:00,0.8958,0.89615,0.89575,0.89605,3819199997.0
2009-10-30 04:30:00,0.89605,0.89605,0.8958,0.8959,3826699999.0
2009-10-30 04:45:00,0.8959,0.89625,0.8958,0.8962,3014299999.0
2009-10-30 05:00:00,0.89613,0.8962,0.8956,0.8957,2186600001.0
2009-10-30 05:15:00,0.8957,0.89625,0.8956,0.89615,3779300002.0
2009-10-30 05:30:00,0.89615,0.89645,0.89595,0.89615,3953799999.0
2009-10-30 05:45:00,0.89615,0.8963,0.8959,0.89595,3013100000.0
2009-10-30 06:00:00,0.89595,0.89615,0.89585,0.896,3157699999.0
2009-10-30 06:15:00,0.896,0.89665,0.89595,0.89655,3268500001.0
2009-10-30 06:30:00,0.89655,0.8968,0.89635,0.8967,4133900000.0
2009-10-30 06:45:00,0.8967,0.89685,0.89655,0.89675,2561500000.0
2009-10-30 07:00:00,0.89675,0.8968,0.89645,0.89655,2246900000.0
2009-10-30 07:15:00,0.89655,0.89665,0.89635,0.89645,2521599998.0
2009-10-30 07:30:00,0.8964,0.89685,0.8963,0.89675,6084899999.0
2009-10-30 07:45:00,0.89675,0.8971,0.89655,0.8966,6000500000.0
2009-10-30 08:00:00,0.8966,0.89685,0.8962,0.8967,5201700003.0
2009-10-30 08:15:00,0.89665,0.89675,0.89615,0.8964,4047100000.0
2009-10-30 08:30:00,0.8964,0.89705,0.8963,0.8966,4449000006.0
2009-10-30 08:45:00,0.8966,0.89765,0.89645,0.89765,6668099995.0
2009-10-30 09:00:00,0.89765,0.89765,0.8956,0.8957,5918260002.0
2009-10-30 09:15:00,0.8957,0.8962,0.895,0.895,8381300007.0
2009-10-30 09:30:00,0.895,0.89643,0.8947,0.8954,10406099997.0
2009-10-30 09:45:00,0.8954,0.8962,0.8954,0.8959,6156900007.0
2009-10-30 10:00:00,0.8959,0.8964,0.8954,0.89565,8997899989.0
2009-10-30 10:15:00,0.89565,0.8965,0.8955,0.8964,10193199991.0
2009-10-30 10:30:00,0.8964,0.8965,0.8951,0.8957,5628599995.0
2009-10-30 10:45:00,0.8957,0.8964,0.8953,0.89625,7417500000.0
2009-10-30 11:00:00,0.8962,0.89625,0.8952,0.8954,8456699994.0
2009-10-30 11:15:00,0.8954,0.8961,0.89525,0.89595,7902100006.0
2009-10-30 11:30:00,0.8959,0.8969,0.8958,0.8968,5395299999.0
2009-10-30 11:45:00,0.8968,0.8983,0.89665,0.89775,7438000001.0
2009-10-30 12:00:00,0.89775,0.8988,0.8969,0.89805,11040900004.0
2009-10-30 12:15:00,0.89805,0.8989,0.8967,0.89705,10667599993.0
2009-10-30 12:30:00,0.89705,0.8982,0.8966,0.8979,7054299994.0
2009-10-30 12:45:00,0.8979,0.8985,0.89775,0.8979,7262600000.0
2009-10-30 13:00:00,0.8979,0.898,0.8972,0.8973,6555399992.0
2009-10-30 13:15:00,0.8973,0.8976,0.89575,0.8961,8683600002.0
2009-10-30 13:30:00,0.8961,0.8961,0.89475,0.89545,12339200019.0
2009-10-30 13:45:00,0.89545,0.8963,0.8954,0.89625,8057800001.0
2009-10-30 14:00:00,0.89625,0.8963,0.89525,0.8954,5396299998.0
2009-10-30 14:15:00,0.8954,0.89595,0.8951,0.8958,7248800008.0
2009-10-30 14:30:00,0.89575,0.8961,0.89545,0.896,7114499996.0
2009-10-30 14:45:00,0.896,0.8965,0.894,0.894,9312700002.0
2009-10-30 15:00:00,0.894,0.89435,0.89295,0.89375,9834950005.0
2009-10-30 15:15:00,0.8937,0.8951,0.8937,0.89505,7124200001.0
2009-10-30 15:30:00,0.89505,0.89575,0.895,0.89545,9459499989.0
2009-10-30 15:45:00,0.8954,0.8959,0.89505,0.89545,11795000002.0
2009-10-30 16:00:00,0.89545,0.8958,0.8951,0.89515,10727799998.0
2009-10-30 16:15:00,0.89515,0.89585,0.89405,0.89405,11985100000.0
2009-10-30 16:30:00,0.89405,0.89435,0.89295,0.89295,11304700005.0
2009-10-30 16:45:00,0.89295,0.89375,0.89295,0.89365,11110999996.0
2009-10-30 17:00:00,0.89365,0.8942,0.89315,0.894,9694100001.0
2009-10-30 17:15:00,0.894,0.8943,0.89305,0.89385,11133600001.0
2009-10-30 17:30:00,0.8938,0.89535,0.8936,0.8948,11914800007.0
2009-10-30 17:45:00,0.8948,0.897,0.8946,0.8953,12196200002.0
2009-10-30 18:00:00,0.89535,0.89555,0.89415,0.89465,13141600007.0
2009-10-30 18:15:00,0.89465,0.89535,0.89405,0.8948,10687699992.0
2009-10-30 18:30:00,0.8948,0.8957,0.8946,0.89555,10148949995.0
2009-10-30 18:45:00,0.89555,0.896,0.8945,0.89585,10985200006.0
2009-10-30 19:00:00,0.89585,0.8966,0.89545,0.8965,9104600016.0
2009-10-30 19:15:00,0.89655,0.89705,0.8959,0.8959,9705000011.0
2009-10-30 19:30:00,0.8959,0.8964,0.8954,0.896,7851900000.0
2009-10-30 19:45:00,0.896,0.8965,0.8959,0.8963,7247500006.0
2009-10-30 20:00:00,0.89635,0.89665,0.896,0.8963,6984000001.0
2009-10-30 20:15:00,0.8963,0.89665,0.89605,0.89645,7471700002.0
2009-10-30 20:30:00,0.89645,0.89645,0.8958,0.8958,6747700002.0
2009-10-30 20:45:00,0.8958,0.8959,0.8952,0.8954,7160399999.0
2009-10-30 21:00:00,0.8954,0.8957,0.895,0.8953,5450099999.0
2009-10-30 21:15:00,0.8953,0.89585,0.8952,0.8958,3466900000.0
2009-10-30 21:30:00,0.89585,0.89645,0.89575,0.89635,4063400000.0
2009-10-30 21:45:00,0.8964,0.8965,0.89595,0.89625,3665050000.0
2009-10-30 22:00:00,0.89625,0.89665,0.8953,0.8955,3216600000.0
2009-10-30 22:15:00,0.89545,0.89555,0.895,0.8951,3712200000.0
2009-10-30 22:30:00,0.8951,0.89545,0.89505,0.89515,3757100000.0
2009-10-30 22:45:00,0.8951,0.8953,0.89335,0.8936,1992099999.0
2009-11-02 00:00:00,0.89695,0.8985,0.89645,0.89835,1164000000.0
2009-11-02 00:15:00,0.89835,0.89925,0.89785,0.89845,1246900000.0
2009-11-02 00:30:00,0.8985,0.89865,0.8981,0.89825,2010100000.0
2009-11-02 00:45:00,0.89825,0.8988,0.89685,0.8981,1846000000.0
2009-11-02 01:00:00,0.89815,0.8987,0.89615,0.8967,3793800000.0
2009-11-02 01:15:00,0.8967,0.8975,0.8964,0.8964,2917600000.0
2009-11-02 01:30:00,0.8964,0.89705,0.89595,0.896,3605300000.0
2009-11-02 01:45:00,0.89595,0.8962,0.89545,0.89585,3827500000.0
2009-11-02 02:00:00,0.89585,0.8963,0.89555,0.89575,6001100000.0
2009-11-02 02:15:00,0.89575,0.89605,0.8954,0.8956,4023000000.0
2009-11-02 02:30:00,0.8956,0.89625,0.8952,0.89535,3540800001.0
2009-11-02 02:45:00,0.89535,0.896,0.89535,0.8956,5150699998.0
2009-11-02 03:00:00,0.8956,0.89605,0.89545,0.8958,3909700001.0
2009-11-02 03:15:00,0.8958,0.8964,0.89575,0.8962,6211900000.0
2009-11-02 03:30:00,0.89625,0.8965,0.89615,0.8962,4156600000.0
2009-11-02 03:45:00,0.89625,0.89655,0.89595,0.89645,2449400000.0
2009-11-02 04:00:00,0.89645,0.89685,0.8962,0.89685,3411300000.0
2009-11-02 04:15:00,0.89685,0.89725,0.89635,0.8967,3297900000.0
2009-11-02 04:30:00,0.8967,0.89715,0.89655,0.897,4155600000.0
2009-11-02 04:45:00,0.897,0.89745,0.89695,0.89725,1467000000.0
2009-11-02 05:00:00,0.89725,0.8974,0.8967,0.897,1938400000.0
2009-11-02 05:15:00,0.89695,0.8974,0.89695,0.8971,2512500000.0
2009-11-02 05:30:00,0.89705,0.8973,0.89635,0.8964,2601100000.0
2009-11-02 05:45:00,0.89635,0.89665,0.89635,0.8964,3200500000.0
2009-11-02 06:00:00,0.8964,0.89685,0.896,0.8967,2384100000.0
2009-11-02 06:15:00,0.89665,0.89685,0.89655,0.89685,2474299999.0
2009-11-02 06:30:00,0.89685,0.8969,0.89665,0.8968,5916700021.0
2009-11-02 06:45:00,0.89685,0.89725,0.8967,0.89725,5960299988.0
2009-11-02 07:00:00,0.89725,0.89725,0.89655,0.89665,3924300003.0
2009-11-02 07:15:00,0.89665,0.8971,0.8966,0.89695,2812400000.0
2009-11-02 07:30:00,0.89695,0.89695,0.89665,0.8967,2823199996.0
2009-11-02 07:45:00,0.8967,0.8974,0.8967,0.89685,6241399999.0
2009-11-02 08:00:00,0.89685,0.8972,0.8964,0.89715,3565000003.0
2009-11-02 08:15:00,0.89715,0.8973,0.8966,0.897,6432099993.0
2009-11-02 08:30:00,0.897,0.89725,0.89685,0.89695,3071500001.0
2009-11-02 08:45:00,0.89695,0.897,0.8963,0.89635,4051900000.0
2009-11-02 09:00:00,0.89635,0.8991,0.8963,0.89875,7830599996.0
2009-11-02 09:15:00,0.89875,0.8988,0.89725,0.89785,7349800003.0
2009-11-02 09:30:00,0.89785,0.8987,0.8975,0.8984,6053700004.0
2009-11-02 09:45:00,0.8984,0.8984,0.89775,0.8981,7883100003.0
2009-11-02 10:00:00,0.89815,0.9023,0.898,0.90185,16226699990.0
2009-11-02 10:15:00,0.90185,0.9021,0.9005,0.9015,12923900003.0
2009-11-02 10:30:00,0.9015,0.90225,0.9014,0.902,11527900007.0
2009-11-02 10:45:00,0.902,0.9021,0.9013,0.90185,11241799985.0
2009-11-02 11:00:00,0.90185,0.9029,0.90145,0.90275,11919799996.0
2009-11-02 11:15:00,0.90275,0.9032,0.9001,0.9009,11001199996.0
2009-11-02 11:30:00,0.9009,0.9021,0.90055,0.9011,14711699999.0
2009-11-02 11:45:00,0.9011,0.90185,0.9005,0.90075,8317799997.0
2009-11-02 12:00:00,0.90075,0.9009,0.89895,0.89995,11606299999.0
2009-11-02 12:15:00,0.89995,0.90085,0.89995,0.90075,6864000005.0
2009-11-02 12:30:00,0.9008,0.90155,0.9006,0.90095,6921100006.0
2009-11-02 12:45:00,0.90095,0.9019,0.9009,0.9018,5215800001.0
2009-11-02 13:00:00,0.9018,0.90315,0.9018,0.9026,7834999999.0
2009-11-02 13:15:00,0.9026,0.9028,0.9016,0.9022,7206700000.0
2009-11-02 13:30:00,0.9022,0.9032,0.9021,0.90315,7716400001.0
2009-11-02 13:45:00,0.90315,0.9037,0.90315,0.9036,6583500003.0
2009-11-02 14:00:00,0.9036,0.90365,0.9027,0.903,7156500006.0
2009-11-02 14:15:00,0.90305,0.9037,0.90305,0.90315,8332800002.0
2009-11-02 14:30:00,0.90315,0.90365,0.9027,0.90295,7214000001.0
2009-11-02 14:45:00,0.90295,0.903,0.90255,0.90265,9098300004.0
2009-11-02 15:00:00,0.90265,0.90325,0.9025,0.90325,9749200007.0
2009-11-02 15:15:00,0.90325,0.9033,0.90255,0.9026,9496300006.0
2009-11-02 15:30:00,0.9026,0.9029,0.9025,0.9027,12612199982.0
2009-11-02 15:45:00,0.9027,0.9028,0.90175,0.90255,11659999992.0
2009-11-02 16:00:00,0.90255,0.90295,0.9021,0.9028,10522399988.0
2009-11-02 16:15:00,0.9028,0.9033,0.9027,0.90295,8874000003.0
2009-11-02 16:30:00,0.90295,0.90355,0.9027,0.90325,9560499996.0
2009-11-02 16:45:00,0.90325,0.9038,0.9032,0.9033,8902900014.0
2009-11-02 17:00:00,0.90325,0.9037,0.90255,0.90315,11276500004.0
2009-11-02 17:15:00,0.90315,0.90375,0.903,0.9036,10662599994.0
2009-11-02 17:30:00,0.9036,0.9041,0.90295,0.90345,11940400008.0
2009-11-02 17:45:00,0.90345,0.9051,0.9033,0.9046,12109799987.0
2009-11-02 18:00:00,0.9046,0.9047,0.9033,0.90365,10206700002.0
2009-11-02 18:15:00,0.90365,0.9044,0.90335,0.90405,9450100009.0
2009-11-02 18:30:00,0.904,0.9041,0.9036,0.90375,8909400015.0
2009-11-02 18:45:00,0.90375,0.90415,0.9034,0.90355,8429199995.0
2009-11-02 19:00:00,0.90355,0.9039,0.9034,0.90355,4917400007.0
2009-11-02 19:15:00,0.90355,0.90365,0.9032,0.9032,5693699994.0
2009-11-02 19:30:00,0.9032,0.90345,0.90295,0.903,7149999998.0
2009-11-02 19:45:00,0.903,0.90315,0.90175,0.9021,5958799999.0
2009-11-02 20:00:00,0.9021,0.90235,0.90175,0.9019,4853399998.0
2009-11-02 20:15:00,0.90195,0.90195,0.90135,0.9014,2732400000.0
2009-11-02 20:30:00,0.9014,0.90165,0.9012,0.90125,4540799999.0
2009-11-02 20:45:00,0.90125,0.9014,0.90065,0.9009,4116999997.0
2009-11-02 21:00:00,0.90085,0.90105,0.90045,0.9005,4731800004.0
2009-11-02 21:15:00,0.9005,0.9007,0.90035,0.9004,5005800003.0
2009-11-02 21:30:00,0.9004,0.9015,0.9004,0.9009,7443499993.0
2009-11-02 21:45:00,0.9009,0.9009,0.90025,0.9003,4804100001.0
2009-11-02 22:00:00,0.9004,0.9009,0.9004,0.90065,3624099999.0
2009-11-02 22:15:00,0.90065,0.90085,0.90045,0.90075,3697400000.0
2009-11-02 22:30:00,0.9008,0.9008,0.9004,0.90065,6409800009.0
2009-11-02 22:45:00,0.90065,0.9008,0.9004,0.90045,6815100001.0
2009-11-02 23:00:00,0.9005,0.90095,0.9004,0.9008,3409900001.0
2009-11-02 23:15:00,0.9008,0.901,0.9007,0.9008,3763499999.0
2009-11-02 23:30:00,0.9008,0.90095,0.90045,0.90045,5718399992.0
2009-11-02 23:45:00,0.9005,0.90065,0.90035,0.90045,2161000000.0
2009-11-03 00:00:00,0.9004,0.9004,0.8994,0.90005,727400000.0
2009-11-03 00:15:00,0.9,0.90065,0.8998,0.90055,540300000.0
2009-11-03 00:30:00,0.90055,0.9008,0.90045,0.9006,4358500000.0
2009-11-03 00:45:00,0.90065,0.9007,0.90045,0.9005,1030500000.0
2009-11-03 01:00:00,0.9005,0.9013,0.9005,0.90125,9035899982.0
2009-11-03 01:15:00,0.9013,0.90145,0.9011,0.9012,2752300002.0
2009-11-03 01:30:00,0.90125,0.9014,0.90105,0.9014,941500000.0
2009-11-03 01:45:00,0.90135,0.90145,0.90085,0.901,2586400006.0
2009-11-03 02:00:00,0.90095,0.9019,0.90095,0.90165,6052599999.0
2009-11-03 02:15:00,0.90165,0.90205,0.90155,0.90205,5651400002.0
2009-11-03 02:30:00,0.90205,0.9025,0.9019,0.9024,4448699997.0
2009-11-03 02:45:00,0.90245,0.90265,0.90235,0.90245,3077400000.0
2009-11-03 03:00:00,0.90245,0.90255,0.90215,0.90235,2753700000.0
2009-11-03 03:15:00,0.90235,0.90265,0.9023,0.9024,3594500000.0
2009-11-03 03:30:00,0.9024,0.9027,0.90235,0.90245,4991000000.0
2009-11-03 03:45:00,0.90245,0.9027,0.9023,0.9026,3102600000.0
2009-11-03 04:00:00,0.9026,0.9027,0.90245,0.9027,3054500005.0
2009-11-03 04:15:00,0.9027,0.9028,0.90255,0.9027,3271500000.0
2009-11-03 04:30:00,0.9027,0.9028,0.90255,0.9028,3822699999.0
2009-11-03 04:45:00,0.9028,0.90315,0.9027,0.90275,5369200000.0
2009-11-03 05:00:00,0.9027,0.9028,0.9026,0.90275,4419200001.0
2009-11-03 05:15:00,0.90275,0.90295,0.9024,0.90275,4127699999.0
2009-11-03 05:30:00,0.90275,0.90345,0.90255,0.903,6427400000.0
2009-11-03 05:45:00,0.903,0.9032,0.90285,0.9029,4155700000.0
2009-11-03 06:00:00,0.90295,0.9032,0.90255,0.9028,5145300000.0
2009-11-03 06:15:00,0.9028,0.90295,0.90235,0.90285,7418799999.0
2009-11-03 06:30:00,0.9029,0.90315,0.90265,0.90275,6927300001.0
2009-11-03 06:45:00,0.90275,0.90285,0.90245,0.90275,4513400002.0
2009-11-03 07:00:00,0.90275,0.903,0.9027,0.9028,4286699999.0
2009-11-03 07:15:00,0.9029,0.90305,0.90285,0.9029,2670699999.0
2009-11-03 07:30:00,0.9029,0.90295,0.90265,0.90265,2420500001.0
2009-11-03 07:45:00,0.90265,0.9028,0.9021,0.9026,5943099997.0
2009-11-03 08:00:00,0.9026,0.90295,0.90255,0.90285,5912499998.0
2009-11-03 08:15:00,0.90285,0.90325,0.90285,0.9032,3883000003.0
2009-11-03 08:30:00,0.9032,0.9033,0.90295,0.90315,2601100000.0
2009-11-03 08:45:00,0.90315,0.9036,0.90315,0.90355,4825299998.0
2009-11-03 09:00:00,0.90355,0.9038,0.90295,0.90305,8380999998.0
2009-11-03 09:15:00,0.90305,0.90335,0.90235,0.9028,9597199999.0
2009-11-03 09:30:00,0.9028,0.90435,0.90265,0.904,9034900007.0
2009-11-03 09:45:00,0.904,0.90605,0.904,0.9056,13744499974.0
2009-11-03 10:00:00,0.9056,0.9056,0.9042,0.90435,14455000004.0
2009-11-03 10:15:00,0.90435,0.90515,0.90425,0.9043,11666299989.0
2009-11-03 10:30:00,0.9043,0.90445,0.9038,0.9042,11403800004.0
2009-11-03 10:45:00,0.9042,0.9042,0.903,0.9034,12787400004.0
2009-11-03 11:00:00,0.9034,0.90385,0.9031,0.9032,9192200002.0
2009-11-03 11:15:00,0.9032,0.9036,0.90265,0.90265,12599899990.0
2009-11-03 11:30:00,0.90265,0.90335,0.9023,0.9029,15528399992.0
2009-11-03 11:45:00,0.9029,0.9032,0.9016,0.9018,14631899992.0
2009-11-03 12:00:00,0.9018,0.9018,0.9,0.9002,17038599986.0
2009-11-03 12:15:00,0.9002,0.9003,0.89845,0.89905,12540100005.0
2009-11-03 12:30:00,0.89905,0.89955,0.8978,0.89785,10007899999.0
2009-11-03 12:45:00,0.8979,0.8983,0.89745,0.8978,8868400003.0
2009-11-03 13:00:00,0.8978,0.89885,0.8978,0.89875,9701199993.0
2009-11-03 13:15:00,0.89875,0.8991,0.89795,0.8985,9164199999.0
2009-11-03 13:30:00,0.8985,0.899,0.8977,0.899,7537099998.0
2009-11-03 13:45:00,0.899,0.8995,0.89835,0.8991,9448400002.0
2009-11-03 14:00:00,0.8991,0.8991,0.89795,0.8986,10249599996.0
2009-11-03 14:15:00,0.89855,0.89875,0.89805,0.8986,9108400003.0
2009-11-03 14:30:00,0.89855,0.89925,0.8981,0.899,11532299988.0
2009-11-03 14:45:00,0.899,0.8995,0.89825,0.89845,11307100007.0
2009-11-03 15:00:00,0.8984,0.8987,0.8978,0.89855,10358800006.0
2009-11-03 15:15:00,0.8986,0.8986,0.8971,0.8978,14090939988.0
2009-11-03 15:30:00,0.8978,0.89865,0.89765,0.8986,10839900007.0
2009-11-03 15:45:00,0.8986,0.8986,0.898,0.89835,12091600001.0
2009-11-03 16:00:00,0.89835,0.8984,0.89795,0.898,11465799974.0
2009-11-03 16:15:00,0.898,0.8983,0.898,0.8981,9632700011.0
2009-11-03 16:30:00,0.89815,0.8984,0.89765,0.8978,14558699999.0
2009-11-03 16:45:00,0.8978,0.8982,0.89765,0.8978,14789599984.0
2009-11-03 17:00:00,0.8978,0.8982,0.8967,0.897,11211300000.0
2009-11-03 17:15:00,0.897,0.8972,0.89485,0.89535,12542000000.0
2009-11-03 17:30:00,0.89535,0.8954,0.894,0.8948,11771499995.0
2009-11-03 17:45:00,0.8948,0.89535,0.89455,0.89525,12350800002.0
2009-11-03 18:00:00,0.89525,0.8954,0.89455,0.8949,11007180001.0
2009-11-03 18:15:00,0.8949,0.89515,0.894,0.8941,10138299987.0
2009-11-03 18:30:00,0.8941,0.8944,0.89345,0.89365,10582899993.0
2009-11-03 18:45:00,0.89365,0.8946,0.89345,0.89455,12157600024.0
2009-11-03 19:00:00,0.89455,0.8947,0.89415,0.8943,7010500001.0
2009-11-03 19:15:00,0.8943,0.89435,0.89395,0.8943,6542000005.0
2009-11-03 19:30:00,0.8943,0.89545,0.8942,0.8953,10554499995.0
2009-11-03 19:45:00,0.8953,0.89575,0.8952,0.8955,6661999996.0
2009-11-03 20:00:00,0.8955,0.8956,0.895,0.8952,3959000000.0
2009-11-03 20:15:00,0.8952,0.89565,0.8952,0.8956,5730499996.0
2009-11-03 20:30:00,0.8956,0.8962,0.8956,0.89575,6195400001.0
2009-11-03 20:45:00,0.89575,0.8959,0.8955,0.89555,4750000000.0
2009-11-03 21:00:00,0.89555,0.8963,0.8951,0.89565,8656800004.0
2009-11-03 21:15:00,0.8956,0.8969,0.8956,0.89675,3016300000.0
2009-11-03 21:30:00,0.89675,0.89695,0.8964,0.89645,9008599984.0
2009-11-03 21:45:00,0.89645,0.8966,0.8962,0.89635,6895300002.0
2009-11-03 22:00:00,0.89635,0.8968,0.8963,0.8967,5774800003.0
2009-11-03 22:15:00,0.8967,0.8968,0.8965,0.8965,4424099999.0
2009-11-03 22:30:00,0.8965,0.8966,0.89645,0.89645,6822800003.0
2009-11-03 22:45:00,0.89645,0.89655,0.89615,0.89625,4442999997.0
2009-11-03 23:00:00,0.89625,0.8964,0.89565,0.89615,2675700000.0
2009-11-03 23:15:00,0.8962,0.89645,0.89595,0.89595,3251500000.0
2009-11-03 23:30:00,0.89595,0.89625,0.8957,0.89595,2933100000.0
2009-11-03 23:45:00,0.89595,0.896,0.89555,0.8956,2027600000.0
2009-11-04 00:00:00,0.89545,0.8961,0.89545,0.89575,587000000.0
2009-11-04 00:15:00,0.89575,0.89575,0.8952,0.89535,614200000.0
2009-11-04 00:30:00,0.89535,0.89615,0.8953,0.89595,1603400000.0
2009-11-04 00:45:00,0.896,0.8961,0.8955,0.89605,789100001.0
2009-11-04 01:00:00,0.89605,0.89675,0.89595,0.89645,1990400000.0
2009-11-04 01:15:00,0.89645,0.89645,0.89605,0.8961,1260100000.0
2009-11-04 01:30:00,0.8961,0.89675,0.896,0.89665,1638799998.0
2009-11-04 01:45:00,0.89665,0.897,0.8965,0.897,2386500001.0
2009-11-04 02:00:00,0.897,0.897,0.89645,0.89655,3885249999.0
2009-11-04 02:15:00,0.89655,0.8968,0.89635,0.8966,4328750000.0
2009-11-04 02:30:00,0.8966,0.89675,0.8961,0.89615,7016349999.0
2009-11-04 02:45:00,0.89615,0.89645,0.89615,0.8964,6265799996.0
2009-11-04 03:00:00,0.8964,0.89655,0.89625,0.89655,5647100000.0
2009-11-04 03:15:00,0.89655,0.8966,0.8961,0.89615,5307699997.0
2009-11-04 03:30:00,0.89625,0.89635,0.89615,0.89615,4479700000.0
2009-11-04 03:45:00,0.89615,0.89635,0.896,0.8961,4900400001.0
2009-11-04 04:00:00,0.896,0.8963,0.896,0.8962,4652400000.0
2009-11-04 04:15:00,0.8962,0.897,0.8962,0.89685,7562149999.0
2009-11-04 04:30:00,0.89685,0.89695,0.8967,0.8969,5772050003.0
2009-11-04 04:45:00,0.8969,0.89715,0.8969,0.89695,4517000002.0
2009-11-04 05:00:00,0.89695,0.8971,0.8969,0.89695,3501800000.0
2009-11-04 05:15:00,0.89695,0.89715,0.8969,0.8971,3071499998.0
2009-11-04 05:30:00,0.8971,0.89735,0.897,0.89735,3998400000.0
2009-11-04 05:45:00,0.89735,0.8974,0.89715,0.89715,3065699997.0
2009-11-04 06:00:00,0.8972,0.89735,0.8972,0.89735,3661100000.0
2009-11-04 06:15:00,0.8973,0.89755,0.89715,0.8972,5127700000.0
2009-11-04 06:30:00,0.8972,0.8972,0.897,0.89705,2436000000.0
2009-11-04 06:45:00,0.89705,0.8971,0.8968,0.89685,2479800000.0
2009-11-04 07:00:00,0.89685,0.89695,0.8967,0.89695,567300000.0
2009-11-04 07:15:00,0.89695,0.89695,0.896,0.8963,4632500001.0
2009-11-04 07:30:00,0.8963,0.89665,0.89625,0.8964,5594200000.0
2009-11-04 07:45:00,0.8964,0.8966,0.89625,0.89625,3987999999.0
2009-11-04 08:00:00,0.89625,0.89655,0.89625,0.89655,5464499997.0
2009-11-04 08:15:00,0.89655,0.89665,0.89645,0.8966,4148500001.0
2009-11-04 08:30:00,0.8966,0.89715,0.89655,0.89685,4966600004.0
2009-11-04 08:45:00,0.89685,0.89685,0.8954,0.89565,11011700010.0
2009-11-04 09:00:00,0.89565,0.89585,0.89495,0.89535,9655000006.0
2009-11-04 09:15:00,0.89535,0.89585,0.8947,0.8957,13488799988.0
2009-11-04 09:30:00,0.8957,0.8957,0.89435,0.89455,13004699993.0
2009-11-04 09:45:00,0.89455,0.89545,0.894,0.89525,13773000009.0
2009-11-04 10:00:00,0.89525,0.896,0.8951,0.89595,14735900003.0
2009-11-04 10:15:00,0.89595,0.89595,0.89465,0.8953,12723700000.0
2009-11-04 10:30:00,0.8953,0.89565,0.8947,0.8951,12058899999.0
2009-11-04 10:45:00,0.8951,0.8954,0.89425,0.89425,9365399991.0
2009-11-04 11:00:00,0.8943,0.89485,0.89355,0.89405,9010100006.0
2009-11-04 11:15:00,0.89405,0.895,0.8933,0.8935,9395900012.0
2009-11-04 11:30:00,0.89345,0.89345,0.89195,0.8923,9727599990.0
2009-11-04 11:45:00,0.8923,0.8927,0.8919,0.8919,7602700003.0
2009-11-04 12:00:00,0.8919,0.8928,0.8919,0.8925,6330400003.0
2009-11-04 12:15:00,0.8925,0.89285,0.89215,0.89245,5106400006.0
2009-11-04 12:30:00,0.89245,0.8933,0.8923,0.893,6305200001.0
2009-11-04 12:45:00,0.893,0.89315,0.89275,0.89285,4214199998.0
2009-11-04 13:00:00,0.89285,0.89395,0.8924,0.8931,8210399997.0
2009-11-04 13:15:00,0.8931,0.89345,0.89235,0.893,7109600001.0
2009-11-04 13:30:00,0.8931,0.89385,0.8929,0.89335,8050800005.0
2009-11-04 13:45:00,0.89335,0.89405,0.89325,0.8937,5942300002.0
2009-11-04 14:00:00,0.8937,0.89425,0.8936,0.8942,8874000008.0
2009-11-04 14:15:00,0.8942,0.89435,0.8937,0.8937,5026800003.0
2009-11-04 14:30:00,0.8937,0.89395,0.8925,0.8934,8386700000.0
2009-11-04 14:45:00,0.8934,0.8934,0.89205,0.8924,11777299998.0
2009-11-04 15:00:00,0.8924,0.8936,0.8923,0.8936,9024199987.0
2009-11-04 15:15:00,0.8936,0.89455,0.8934,0.8944,12694099998.0
2009-11-04 15:30:00,0.8944,0.8946,0.89405,0.8941,11338599993.0
2009-11-04 15:45:00,0.8941,0.89445,0.8938,0.89435,11378600007.0
2009-11-04 16:00:00,0.89435,0.8954,0.89435,0.8951,15076199989.0
2009-11-04 16:15:00,0.8951,0.8953,0.89495,0.8953,9460800003.0
2009-11-04 16:30:00,0.8953,0.89585,0.8953,0.89555,16418600002.0
2009-11-04 16:45:00,0.89555,0.89695,0.89525,0.8968,13820600006.0
2009-11-04 17:00:00,0.89675,0.89725,0.896,0.8961,16808700015.0
2009-11-04 17:15:00,0.8961,0.89625,0.89555,0.89625,10376000004.0
2009-11-04 17:30:00,0.8962,0.89635,0.89515,0.89595,9849599990.0
2009-11-04 17:45:00,0.89595,0.89615,0.89475,0.89475,8944299998.0
2009-11-04 18:00:00,0.8947,0.89545,0.89435,0.89465,10044900001.0
2009-11-04 18:15:00,0.89465,0.8956,0.8945,0.895,10073000010.0
2009-11-04 18:30:00,0.89495,0.89575,0.89485,0.89575,6931700003.0
2009-11-04 18:45:00,0.89575,0.89595,0.89505,0.89525,6758600004.0
2009-11-04 19:00:00,0.89525,0.8959,0.8949,0.8957,8850800008.0
2009-11-04 19:15:00,0.89575,0.89585,0.89535,0.8954,4409900002.0
2009-11-04 19:30:00,0.8954,0.8959,0.89515,0.89585,2962400001.0
2009-11-04 19:45:00,0.8958,0.89595,0.89565,0.8958,3112499999.0
2009-11-04 20:00:00,0.8958,0.8958,0.89535,0.8954,2319199999.0
2009-11-04 20:15:00,0.8954,0.8959,0.89525,0.89575,4689999994.0
2009-11-04 20:30:00,0.89575,0.89585,0.89555,0.8957,6023100005.0
2009-11-04 20:45:00,0.8957,0.89625,0.89565,0.8962,5407300001.0
2009-11-04 21:00:00,0.8962,0.8967,0.89535,0.89535,8158800001.0
2009-11-04 21:15:00,0.89535,0.8983,0.89535,0.8964,6527200000.0
2009-11-04 21:30:00,0.8965,0.8984,0.8958,0.89785,11650499999.0
2009-11-04 21:45:00,0.8979,0.89815,0.8976,0.89775,16112899997.0
2009-11-04 22:00:00,0.8978,0.8981,0.89695,0.897,6011499998.0
2009-11-04 22:15:00,0.897,0.8975,0.89695,0.8974,5714400000.0
2009-11-04 22:30:00,0.8974,0.89755,0.8969,0.89745,10465000002.0
2009-11-04 22:45:00,0.8974,0.89775,0.89705,0.89735,10266700004.0
2009-11-04 23:00:00,0.89735,0.8982,0.89725,0.8981,6328400001.0
2009-11-04 23:15:00,0.8981,0.89825,0.8976,0.89765,3785500000.0
2009-11-04 23:30:00,0.89765,0.89815,0.89745,0.8977,3346600000.0
2009-11-04 23:45:00,0.89765,0.898,0.8973,0.8976,3535800000.0
2009-11-05 00:00:00,0.8976,0.89835,0.89725,0.89805,581900000.0
2009-11-05 00:15:00,0.89805,0.8986,0.89795,0.89805,628500000.0
2009-11-05 00:30:00,0.89805,0.89835,0.89795,0.898,1543800000.0
2009-11-05 00:45:00,0.898,0.89825,0.89785,0.89815,944600000.0
2009-11-05 01:00:00,0.89815,0.89825,0.8979,0.8981,1232700000.0
2009-11-05 01:15:00,0.8981,0.89825,0.8976,0.89765,1044000000.0
2009-11-05 01:30:00,0.89765,0.8982,0.8976,0.89795,3000799999.0
2009-11-05 01:45:00,0.89795,0.89805,0.89745,0.89785,4846149998.0
2009-11-05 02:00:00,0.89785,0.89825,0.89755,0.8981,4970799998.0
2009-11-05 02:15:00,0.8981,0.89825,0.8978,0.89815,10223499969.0
2009-11-05 02:30:00,0.89815,0.89865,0.89795,0.89855,7224999999.0
2009-11-05 02:45:00,0.89855,0.8986,0.8972,0.89765,11328719999.0
2009-11-05 03:00:00,0.89765,0.8984,0.8976,0.8981,12572000009.0
2009-11-05 03:15:00,0.8981,0.89815,0.89775,0.898,7094000003.0
2009-11-05 03:30:00,0.89805,0.89865,0.8975,0.89845,9020300009.0
2009-11-05 03:45:00,0.89845,0.8986,0.89805,0.8983,7557400008.0
2009-11-05 04:00:00,0.8983,0.89855,0.8983,0.89855,6530100001.0
2009-11-05 04:15:00,0.89855,0.8986,0.89836,0.89855,4895300004.0
2009-11-05 04:30:00,0.89855,0.8986,0.89835,0.89845,3790919998.0
2009-11-05 04:45:00,0.8984,0.89855,0.8982,0.8982,3964000004.0
2009-11-05 05:00:00,0.89825,0.89845,0.89815,0.8983,6696500000.0
2009-11-05 05:15:00,0.8983,0.8986,0.89825,0.89825,5595899997.0
2009-11-05 05:30:00,0.89825,0.89865,0.89815,0.89835,9559800006.0
2009-11-05 05:45:00,0.89835,0.8986,0.8983,0.8985,8495200012.0
2009-11-05 06:00:00,0.8985,0.8986,0.89815,0.8986,6597500004.0
2009-11-05 06:15:00,0.8986,0.89895,0.8986,0.89895,4433700004.0
2009-11-05 06:30:00,0.89895,0.899,0.89865,0.89875,4387599992.0
2009-11-05 06:45:00,0.89875,0.8988,0.8982,0.89855,4265499999.0
2009-11-05 07:00:00,0.8986,0.8986,0.89785,0.89815,5345999998.0
2009-11-05 07:15:00,0.89815,0.89845,0.89805,0.89815,3703200006.0
2009-11-05 07:30:00,0.89815,0.89875,0.89805,0.8986,5382599996.0
2009-11-05 07:45:00,0.8986,0.89905,0.8986,0.89885,7306699992.0
2009-11-05 08:00:00,0.89885,0.89895,0.8985,0.8988,3254999996.0
2009-11-05 08:15:00,0.8988,0.899,0.89865,0.89875,2840299999.0
2009-11-05 08:30:00,0.89875,0.8993,0.89855,0.89875,6123699995.0
2009-11-05 08:45:00,0.89875,0.89985,0.89865,0.8992,10747899992.0
2009-11-05 09:00:00,0.8992,0.89985,0.89915,0.89975,7651799991.0
2009-11-05 09:15:00,0.89975,0.89985,0.8988,0.89885,9427000007.0
2009-11-05 09:30:00,0.89885,0.8996,0.89885,0.89925,8607099997.0
2009-11-05 09:45:00,0.89925,0.89975,0.8985,0.89865,8010799992.0
2009-11-05 10:00:00,0.89865,0.8988,0.89755,0.8976,9051000006.0
2009-11-05 10:15:00,0.8976,0.8983,0.89745,0.8978,7559300001.0
2009-11-05 10:30:00,0.89785,0.89845,0.8976,0.898,7261100006.0
2009-11-05 10:45:00,0.898,0.8981,0.8971,0.8975,6907499998.0
2009-11-05 11:00:00,0.8975,0.898,0.89735,0.89765,6504200005.0
2009-11-05 11:15:00,0.89765,0.8978,0.8965,0.8965,9460900004.0
2009-11-05 11:30:00,0.8965,0.8989,0.89605,0.89755,12706199992.0
2009-11-05 11:45:00,0.89755,0.8977,0.8963,0.89715,8596700009.0
2009-11-05 12:00:00,0.89715,0.8978,0.89695,0.89775,7191000002.0
2009-11-05 12:15:00,0.89775,0.89825,0.8972,0.89785,7148100003.0
2009-11-05 12:30:00,0.89785,0.89925,0.89755,0.8991,7678399996.0
2009-11-05 12:45:00,0.8991,0.89955,0.89875,0.899,8021600004.0
2009-11-05 13:00:00,0.899,0.89945,0.89865,0.8987,7590300005.0
2009-11-05 13:15:00,0.8987,0.89925,0.89865,0.89875,4343899999.0
2009-11-05 13:30:00,0.89875,0.8988,0.89805,0.89835,5276999998.0
2009-11-05 13:45:00,0.89835,0.8997,0.8982,0.89945,8181400003.0
2009-11-05 14:00:00,0.89945,0.8998,0.8935,0.89455,11614650003.0
2009-11-05 14:15:00,0.89455,0.89475,0.8934,0.89395,11599300005.0
2009-11-05 14:30:00,0.89395,0.896,0.8931,0.89535,12059600008.0
2009-11-05 14:45:00,0.89535,0.8957,0.89465,0.8951,8599800015.0
2009-11-05 15:00:00,0.8951,0.89565,0.8945,0.89525,9416799991.0
2009-11-05 15:15:00,0.89525,0.89545,0.89485,0.89505,9828500008.0
2009-11-05 15:30:00,0.8951,0.89785,0.89495,0.8978,12160599991.0
2009-11-05 15:45:00,0.8978,0.8983,0.89735,0.89755,11630499992.0
2009-11-05 16:00:00,0.89755,0.89875,0.89715,0.89725,14501399991.0
2009-11-05 16:15:00,0.89725,0.8983,0.89715,0.89735,8200800009.0
2009-11-05 16:30:00,0.89735,0.89855,0.8973,0.89815,8868300003.0
2009-11-05 16:45:00,0.89815,0.8987,0.8971,0.89735,12158600000.0
2009-11-05 17:00:00,0.89735,0.8975,0.8965,0.8965,11756000005.0
2009-11-05 17:15:00,0.8965,0.89745,0.8962,0.89715,12678300003.0
2009-11-05 17:30:00,0.89715,0.8972,0.89575,0.8964,11799799989.0
2009-11-05 17:45:00,0.89635,0.8968,0.89605,0.89675,10068700016.0
2009-11-05 18:00:00,0.8968,0.89705,0.8965,0.8969,11194600018.0
2009-11-05 18:15:00,0.8969,0.89755,0.89665,0.8975,12078000013.0
2009-11-05 18:30:00,0.8975,0.89765,0.8971,0.89755,13060200011.0
2009-11-05 18:45:00,0.8975,0.8975,0.89675,0.8969,11455100007.0
2009-11-05 19:00:00,0.8969,0.8969,0.89625,0.89655,7445499998.0
2009-11-05 19:15:00,0.89655,0.8969,0.8963,0.89665,10513299994.0
2009-11-05 19:30:00,0.89665,0.8974,0.89655,0.89685,10010300000.0
2009-11-05 19:45:00,0.89685,0.8969,0.8964,0.89645,9233800006.0
2009-11-05 20:00:00,0.8964,0.8966,0.89605,0.89655,7122099999.0
2009-11-05 20:15:00,0.89655,0.89665,0.89605,0.89645,7518199997.0
2009-11-05 20:30:00,0.89645,0.8968,0.89625,0.89625,9329400005.0
2009-11-05 20:45:00,0.89625,0.89645,0.8957,0.8963,6404700004.0
2009-11-05 21:00:00,0.8963,0.8966,0.89605,0.89625,8494500003.0
2009-11-05 21:15:00,0.89625,0.89675,0.89585,0.8965,7588899994.0
2009-11-05 21:30:00,0.8965,0.89665,0.89625,0.8966,4001599999.0
2009-11-05 21:45:00,0.8966,0.8968,0.89625,0.89635,5711599992.0
2009-11-05 22:00:00,0.89635,0.8969,0.89635,0.89685,5731500003.0
2009-11-05 22:15:00,0.89685,0.8971,0.89675,0.89705,3402900003.0
2009-11-05 22:30:00,0.89705,0.89705,0.89675,0.89675,2966200001.0
2009-11-05 22:45:00,0.89675,0.89695,0.8967,0.89685,5177999991.0
2009-11-05 23:00:00,0.8968,0.897,0.89665,0.8967,3870900000.0
2009-11-05 23:15:00,0.8967,0.8969,0.89635,0.8966,3381199998.0
2009-11-05 23:30:00,0.8966,0.8968,0.8964,0.8968,5385999990.0
2009-11-05 23:45:00,0.8968,0.89695,0.89655,0.89655,3323799998.0
2009-11-06 00:00:00,0.8965,0.8969,0.89635,0.89665,532700000.0
2009-11-06 00:15:00,0.89665,0.89685,0.89655,0.8967,687700000.0
2009-11-06 00:30:00,0.8967,0.89705,0.89655,0.8969,2256900001.0
2009-11-06 00:45:00,0.8969,0.897,0.89675,0.897,5861900000.0
2009-11-06 01:00:00,0.897,0.897,0.8964,0.89665,2370000000.0
2009-11-06 01:15:00,0.89665,0.89747,0.8966,0.897,6915800004.0
2009-11-06 01:30:00,0.89705,0.8976,0.897,0.89755,3031699998.0
2009-11-06 01:45:00,0.89755,0.8976,0.89705,0.8976,2210400000.0
2009-11-06 02:00:00,0.8976,0.8977,0.8974,0.89755,3806200001.0
2009-11-06 02:15:00,0.89745,0.8977,0.89735,0.89755,1848800002.0
2009-11-06 02:30:00,0.89755,0.8978,0.8968,0.8968,5429599999.0
2009-11-06 02:45:00,0.8968,0.89695,0.89655,0.8967,6112000004.0
2009-11-06 03:00:00,0.8967,0.8968,0.8964,0.8967,4949300002.0
2009-11-06 03:15:00,0.89675,0.89705,0.89675,0.8968,4972999991.0
2009-11-06 03:30:00,0.89675,0.8972,0.89675,0.8969,3133899994.0
2009-11-06 03:45:00,0.8969,0.89695,0.89635,0.8964,3442599994.0
2009-11-06 04:00:00,0.8964,0.89655,0.89635,0.8965,3121999996.0
2009-11-06 04:15:00,0.89645,0.89645,0.896,0.89615,4635800015.0
2009-11-06 04:30:00,0.89615,0.8963,0.89595,0.8963,3095900000.0
2009-11-06 04:45:00,0.8963,0.8964,0.89605,0.89625,4774599999.0
2009-11-06 05:00:00,0.89625,0.89645,0.8962,0.8964,3522000002.0
2009-11-06 05:15:00,0.8964,0.8965,0.8955,0.8958,2986000000.0
2009-11-06 05:30:00,0.8958,0.89585,0.8954,0.89565,2255199995.0
2009-11-06 05:45:00,0.89565,0.89585,0.89555,0.8957,2857800002.0
2009-11-06 06:00:00,0.8957,0.89575,0.89555,0.89565,3540400000.0
2009-11-06 06:15:00,0.89565,0.8957,0.895,0.89505,5164389999.0
2009-11-06 06:30:00,0.89505,0.8954,0.89505,0.89515,5107299990.0
2009-11-06 06:45:00,0.89515,0.8957,0.89515,0.89565,3631800001.0
2009-11-06 07:00:00,0.89565,0.89575,0.8955,0.89555,3045700003.0
2009-11-06 07:15:00,0.89555,0.89575,0.89525,0.8953,3538100001.0
2009-11-06 07:30:00,0.89525,0.8954,0.89525,0.89525,2035199998.0
2009-11-06 07:45:00,0.89525,0.8954,0.89505,0.8951,6264000017.0
2009-11-06 08:00:00,0.8951,0.8959,0.8951,0.89575,7171800007.0
2009-11-06 08:15:00,0.89575,0.89625,0.8957,0.8958,8094199990.0
2009-11-06 08:30:00,0.8958,0.89655,0.89575,0.89635,6766200004.0
2009-11-06 08:45:00,0.89635,0.89645,0.89585,0.8961,7070499985.0
2009-11-06 09:00:00,0.8961,0.8963,0.8955,0.8956,4095699998.0
2009-11-06 09:15:00,0.8956,0.89575,0.8949,0.8951,6929899998.0
2009-11-06 09:30:00,0.8951,0.8954,0.8946,0.89535,5777699995.0
2009-11-06 09:45:00,0.89535,0.89565,0.8951,0.8953,8748700001.0
2009-11-06 10:00:00,0.8953,0.89565,0.8949,0.89495,10336400001.0
2009-11-06 10:15:00,0.89495,0.89545,0.8949,0.8954,6099099997.0
2009-11-06 10:30:00,0.8954,0.89605,0.8952,0.896,7462799993.0
2009-11-06 10:45:00,0.896,0.89645,0.896,0.8962,9211999988.0
2009-11-06 11:00:00,0.8962,0.89655,0.89605,0.89605,7632499991.0
2009-11-06 11:15:00,0.89605,0.89735,0.89555,0.89705,9963299998.0
2009-11-06 11:30:00,0.897,0.8974,0.89585,0.8968,8277699993.0
2009-11-06 11:45:00,0.8968,0.8971,0.8964,0.89695,6314899998.0
2009-11-06 12:00:00,0.89695,0.89715,0.89675,0.897,9387200007.0
2009-11-06 12:15:00,0.897,0.89775,0.89665,0.89745,7008800002.0
2009-11-06 12:30:00,0.89745,0.8977,0.8972,0.8975,5153300005.0
2009-11-06 12:45:00,0.8975,0.89765,0.89695,0.897,5987199997.0
2009-11-06 13:00:00,0.89705,0.89705,0.8963,0.89635,7374300002.0
2009-11-06 13:15:00,0.89635,0.8964,0.8958,0.8959,8372700003.0
2009-11-06 13:30:00,0.8959,0.896,0.89535,0.8954,6296599996.0
2009-11-06 13:45:00,0.8954,0.8963,0.89535,0.89565,5080500003.0
2009-11-06 14:00:00,0.8957,0.89635,0.8954,0.89635,6221600008.0
2009-11-06 14:15:00,0.8963,0.8973,0.89625,0.89715,5791999996.0
2009-11-06 14:30:00,0.89715,0.8973,0.89625,0.89655,7949499985.0
2009-11-06 14:45:00,0.89655,0.89695,0.8963,0.8969,5700699993.0
2009-11-06 15:00:00,0.8969,0.89705,0.8961,0.8961,8350799999.0
2009-11-06 15:15:00,0.896,0.89675,0.8959,0.89655,9920199998.0
2009-11-06 15:30:00,0.89655,0.8974,0.8957,0.89725,11777399998.0
2009-11-06 15:45:00,0.89725,0.89765,0.89635,0.8969,12937099993.0
2009-11-06 16:00:00,0.8969,0.89785,0.89675,0.8976,12172899998.0
2009-11-06 16:15:00,0.8976,0.8981,0.8969,0.89695,10505100011.0
2009-11-06 16:30:00,0.89695,0.8983,0.8969,0.8978,11474199997.0
2009-11-06 16:45:00,0.8978,0.8987,0.8977,0.8984,7793800000.0
2009-11-06 17:00:00,0.8985,0.89895,0.8983,0.8988,8689400004.0
2009-11-06 17:15:00,0.8988,0.89885,0.89765,0.8977,10093200003.0
2009-11-06 17:30:00,0.8977,0.89775,0.89725,0.8974,11971899997.0
2009-11-06 17:45:00,0.8974,0.89745,0.89515,0.8953,13264099983.0
2009-11-06 18:00:00,0.8953,0.89615,0.8953,0.89605,8198899994.0
2009-11-06 18:15:00,0.89605,0.89635,0.89495,0.89495,10603600021.0
2009-11-06 18:30:00,0.8949,0.89525,0.894,0.8952,10717200001.0
2009-11-06 18:45:00,0.8952,0.89535,0.8942,0.89445,5787100006.0
2009-11-06 19:00:00,0.89445,0.89505,0.8944,0.89495,4217200001.0
2009-11-06 19:15:00,0.89495,0.89515,0.8944,0.8944,3246699998.0
2009-11-06 19:30:00,0.8944,0.89455,0.8936,0.89385,5810399998.0
2009-11-06 19:45:00,0.8939,0.89395,0.8933,0.8937,5327400000.0
2009-11-06 20:00:00,0.8937,0.89375,0.89315,0.89335,3394200001.0
2009-11-06 20:15:00,0.8934,0.8937,0.89335,0.89355,3397900001.0
2009-11-06 20:30:00,0.89355,0.8937,0.89335,0.8934,3787300001.0
2009-11-06 20:45:00,0.89345,0.8937,0.89345,0.89365,3375999995.0
2009-11-06 21:00:00,0.8936,0.89365,0.89325,0.8934,3840700000.0
2009-11-06 21:15:00,0.8934,0.89395,0.89335,0.89395,2009499996.0
2009-11-06 21:30:00,0.89395,0.89395,0.89355,0.89365,2088799999.0
2009-11-06 21:45:00,0.8936,0.89385,0.8932,0.8937,3448000000.0
2009-11-06 22:00:00,0.8937,0.8939,0.8936,0.89375,1578299999.0
2009-11-06 22:15:00,0.89375,0.89385,0.8934,0.89375,2382400000.0
2009-11-06 22:30:00,0.89375,0.8939,0.8936,0.89365,1983600000.0
2009-11-06 22:45:00,0.89365,0.8938,0.8934,0.8937,2291400000.0
2009-11-06 23:00:00,0.8937,0.8937,0.89313,0.89326,4847500000.0
2009-11-06 23:15:00,0.89335,0.89352,0.89283,0.89318,3765800000.0
2009-11-06 23:30:00,0.89312,0.89357,0.89312,0.89342,3481700000.0
2009-11-06 23:45:00,0.89325,0.89373,0.89319,0.89359,3063799999.0
2009-11-09 00:00:00,0.89305,0.8933,0.89265,0.89295,628500000.0
2009-11-09 00:15:00,0.893,0.8933,0.89275,0.89295,710200000.0
2009-11-09 00:30:00,0.89295,0.89375,0.89295,0.8933,611400000.0
2009-11-09 00:45:00,0.89345,0.89385,0.89295,0.8931,320400000.0
2009-11-09 01:00:00,0.89315,0.89355,0.89295,0.8932,2148000000.0
2009-11-09 01:15:00,0.8932,0.89395,0.89315,0.8939,1248900000.0
2009-11-09 01:30:00,0.8939,0.8944,0.8938,0.894,2707300000.0
2009-11-09 01:45:00,0.894,0.89405,0.8937,0.89385,3187900000.0
2009-11-09 02:00:00,0.89385,0.8941,0.8935,0.89395,6210699999.0
2009-11-09 02:15:00,0.89395,0.89395,0.8931,0.89325,5792899995.0
2009-11-09 02:30:00,0.89325,0.8936,0.89275,0.89315,8398600007.0
2009-11-09 02:45:00,0.8931,0.8936,0.893,0.8934,9210500002.0
2009-11-09 03:00:00,0.89335,0.89405,0.8931,0.89395,10467699967.0
2009-11-09 03:15:00,0.89395,0.8941,0.89345,0.8936,5807800001.0
2009-11-09 03:30:00,0.8936,0.89385,0.89335,0.8934,5393399999.0
2009-11-09 03:45:00,0.8934,0.8937,0.8932,0.89325,2552199999.0
2009-11-09 04:00:00,0.89325,0.8937,0.8932,0.89355,3544999996.0
2009-11-09 04:15:00,0.89355,0.894,0.89345,0.8939,5794399999.0
2009-11-09 04:30:00,0.8939,0.8939,0.89365,0.89365,2086000001.0
2009-11-09 04:45:00,0.8936,0.89375,0.89265,0.89285,7501200006.0
2009-11-09 05:00:00,0.89285,0.89325,0.8928,0.8928,3970000005.0
2009-11-09 05:15:00,0.8928,0.89325,0.89275,0.8931,4968000000.0
2009-11-09 05:30:00,0.8931,0.89315,0.8925,0.89265,4444100026.0
2009-11-09 05:45:00,0.89265,0.8928,0.8925,0.8928,5951900008.0
2009-11-09 06:00:00,0.8928,0.8933,0.8926,0.8926,4634000010.0
2009-11-09 06:15:00,0.8926,0.8939,0.89255,0.89375,9575000010.0
2009-11-09 06:30:00,0.89375,0.89385,0.89325,0.8933,6238799982.0
2009-11-09 06:45:00,0.8933,0.8937,0.89285,0.8934,6960099991.0
2009-11-09 07:00:00,0.8934,0.8934,0.89245,0.8926,6080999997.0
2009-11-09 07:15:00,0.89265,0.89325,0.8925,0.8932,5899099993.0
2009-11-09 07:30:00,0.8932,0.8933,0.89255,0.893,5216499998.0
2009-11-09 07:45:00,0.893,0.89335,0.89285,0.89295,6659600001.0
2009-11-09 08:00:00,0.89295,0.89355,0.8928,0.8935,6400099998.0
2009-11-09 08:15:00,0.8935,0.8937,0.8933,0.8935,4648299991.0
2009-11-09 08:30:00,0.8935,0.8943,0.89345,0.89425,3210399995.0
2009-11-09 08:45:00,0.89425,0.8945,0.89345,0.89365,7061699993.0
2009-11-09 09:00:00,0.89365,0.894,0.89295,0.8932,8062600004.0
2009-11-09 09:15:00,0.8932,0.89345,0.892,0.892,12159699999.0
2009-11-09 09:30:00,0.892,0.8927,0.8919,0.89265,9514400005.0
2009-11-09 09:45:00,0.89265,0.89265,0.89115,0.8921,10186699999.0
2009-11-09 10:00:00,0.8921,0.8927,0.89125,0.89265,10763700000.0
2009-11-09 10:15:00,0.89265,0.8928,0.89185,0.89195,7617100000.0
2009-11-09 10:30:00,0.89195,0.89255,0.89185,0.8924,5752899992.0
2009-11-09 10:45:00,0.8924,0.89265,0.8919,0.89205,6003200001.0
2009-11-09 11:00:00,0.89205,0.89225,0.89185,0.89205,5274399999.0
2009-11-09 11:15:00,0.89205,0.89225,0.8916,0.8917,7132699991.0
2009-11-09 11:30:00,0.89175,0.89175,0.89035,0.8906,12862699985.0
2009-11-09 11:45:00,0.8906,0.891,0.88995,0.8903,14788000001.0
2009-11-09 12:00:00,0.8903,0.8907,0.8897,0.89045,11211299996.0
2009-11-09 12:15:00,0.89045,0.89135,0.8903,0.8912,9398999997.0
2009-11-09 12:30:00,0.8912,0.8918,0.89115,0.8912,7750699998.0
2009-11-09 12:45:00,0.8912,0.89235,0.89105,0.8922,8685799998.0
2009-11-09 13:00:00,0.8922,0.8923,0.89165,0.89185,9713899992.0
2009-11-09 13:15:00,0.8918,0.8922,0.8915,0.8917,7693000003.0
2009-11-09 13:30:00,0.8917,0.89205,0.89155,0.8917,6692500007.0
2009-11-09 13:45:00,0.8917,0.89205,0.89165,0.89205,3841799992.0
2009-11-09 14:00:00,0.89205,0.8925,0.89195,0.89195,7160200012.0
2009-11-09 14:15:00,0.89195,0.89265,0.89195,0.8925,5959199998.0
2009-11-09 14:30:00,0.89255,0.89275,0.8922,0.8923,8979699996.0
2009-11-09 14:45:00,0.8923,0.89285,0.89215,0.89265,6776900010.0
2009-11-09 15:00:00,0.89265,0.8939,0.8922,0.8935,13686999988.0
2009-11-09 15:15:00,0.8935,0.89385,0.89315,0.89355,10475999983.0
2009-11-09 15:30:00,0.89355,0.8943,0.8933,0.89385,10756199997.0
2009-11-09 15:45:00,0.89385,0.8943,0.89365,0.89365,10815699997.0
2009-11-09 16:00:00,0.89365,0.89395,0.8933,0.89375,11092499985.0
2009-11-09 16:15:00,0.89375,0.8943,0.89365,0.89415,13319600003.0
2009-11-09 16:30:00,0.89415,0.8943,0.89345,0.89355,13039799985.0
2009-11-09 16:45:00,0.89355,0.89415,0.89355,0.8936,7279400001.0
2009-11-09 17:00:00,0.8936,0.89495,0.8936,0.8946,10641300010.0
2009-11-09 17:15:00,0.89455,0.8955,0.89455,0.89535,10949500006.0
2009-11-09 17:30:00,0.89535,0.8962,0.895,0.896,11450299990.0
2009-11-09 17:45:00,0.896,0.8965,0.89575,0.896,9239500001.0
2009-11-09 18:00:00,0.896,0.896,0.89515,0.8955,11077099995.0
2009-11-09 18:15:00,0.8955,0.8963,0.89545,0.8959,7040399999.0
2009-11-09 18:30:00,0.89585,0.89685,0.89585,0.8968,8663599995.0
2009-11-09 18:45:00,0.8968,0.89735,0.8967,0.89705,8381000008.0
2009-11-09 19:00:00,0.89705,0.8972,0.89655,0.89665,8682000005.0
2009-11-09 19:15:00,0.8967,0.8973,0.8966,0.89725,4296800000.0
2009-11-09 19:30:00,0.89725,0.89745,0.897,0.89725,6415699993.0
2009-11-09 19:45:00,0.89725,0.8976,0.89725,0.89755,8059800007.0
2009-11-09 20:00:00,0.8975,0.89765,0.89645,0.897,5307699998.0
2009-11-09 20:15:00,0.89695,0.89705,0.8967,0.89675,4304200010.0
2009-11-09 20:30:00,0.89675,0.8973,0.89665,0.8969,3930100000.0
2009-11-09 20:45:00,0.8969,0.897,0.89653,0.89685,3260799998.0
2009-11-09 21:00:00,0.89685,0.8969,0.8958,0.8958,4883399999.0
2009-11-09 21:15:00,0.8958,0.89595,0.89555,0.89565,2574300000.0
2009-11-09 21:30:00,0.89565,0.8959,0.89505,0.89515,3526999996.0
2009-11-09 21:45:00,0.89515,0.89515,0.8948,0.89515,4707200000.0
2009-11-09 22:00:00,0.89515,0.8952,0.89475,0.89475,2187699999.0
2009-11-09 22:15:00,0.89475,0.8949,0.89455,0.89465,3108699999.0
2009-11-09 22:30:00,0.89465,0.89485,0.89455,0.89485,3970499996.0
2009-11-09 22:45:00,0.89485,0.89525,0.89485,0.89485,3176599994.0
2009-11-09 23:00:00,0.89485,0.8951,0.8948,0.89495,2888900000.0
2009-11-09 23:15:00,0.89495,0.89525,0.8949,0.89495,2418300000.0
2009-11-09 23:30:00,0.8949,0.895,0.89445,0.8945,2024100000.0
2009-11-09 23:45:00,0.8945,0.89495,0.89445,0.8949,2169400000.0
2009-11-10 00:00:00,0.89485,0.8949,0.8944,0.89485,577000000.0
2009-11-10 00:15:00,0.8949,0.89495,0.89437,0.89455,1300700000.0
2009-11-10 00:30:00,0.89455,0.8946,0.89425,0.89425,694800000.0
2009-11-10 00:45:00,0.89435,0.89475,0.89425,0.8945,614700000.0
2009-11-10 01:00:00,0.89455,0.8947,0.894,0.894,3640139999.0
2009-11-10 01:15:00,0.894,0.89445,0.894,0.8943,4591199993.0
2009-11-10 01:30:00,0.8943,0.8949,0.8943,0.89455,7164999996.0
2009-11-10 01:45:00,0.89455,0.89455,0.89415,0.8942,5003599989.0
2009-11-10 02:00:00,0.8942,0.8944,0.89345,0.89345,7031299978.0
2009-11-10 02:15:00,0.8935,0.8938,0.89345,0.8936,8550700004.0
2009-11-10 02:30:00,0.8936,0.8941,0.89355,0.8941,5222499997.0
2009-11-10 02:45:00,0.8941,0.8943,0.89395,0.89405,6144800001.0
2009-11-10 03:00:00,0.89405,0.89415,0.8938,0.894,6120700006.0
2009-11-10 03:15:00,0.894,0.8943,0.8937,0.89425,9308960008.0
2009-11-10 03:30:00,0.89425,0.8944,0.8939,0.894,7706400024.0
2009-11-10 03:45:00,0.894,0.89405,0.8938,0.89395,3134799998.0
2009-11-10 04:00:00,0.89395,0.89425,0.8939,0.89425,6227000019.0
2009-11-10 04:15:00,0.89425,0.89445,0.8942,0.89435,4715200036.0
2009-11-10 04:30:00,0.89435,0.8949,0.89435,0.8948,7874400014.0
2009-11-10 04:45:00,0.8948,0.89485,0.89465,0.89475,5340400014.0
2009-11-10 05:00:00,0.89475,0.89485,0.89445,0.89455,4071900000.0
2009-11-10 05:15:00,0.89455,0.8947,0.8943,0.8943,5100400000.0
2009-11-10 05:30:00,0.8943,0.8944,0.89395,0.894,6494299998.0
2009-11-10 05:45:00,0.894,0.894,0.89355,0.89365,4428699999.0
2009-11-10 06:00:00,0.89365,0.894,0.8935,0.8939,3894500007.0
2009-11-10 06:15:00,0.8939,0.89395,0.89365,0.8937,4975000000.0
2009-11-10 06:30:00,0.8937,0.89385,0.8937,0.89375,3271800000.0
2009-11-10 06:45:00,0.89375,0.89405,0.8937,0.894,3574600003.0
2009-11-10 07:00:00,0.894,0.8987,0.89395,0.89845,5934200003.0
2009-11-10 07:15:00,0.89845,0.9009,0.89845,0.9001,6976700000.0
2009-11-10 07:30:00,0.90015,0.90135,0.8998,0.9009,5578999999.0
2009-11-10 07:45:00,0.90095,0.90125,0.9006,0.9009,4115800000.0
2009-11-10 08:00:00,0.9009,0.90155,0.8988,0.89955,5283200000.0
2009-11-10 08:15:00,0.89955,0.8999,0.8985,0.89935,5487400000.0
2009-11-10 08:30:00,0.8994,0.90005,0.89935,0.90005,3242299999.0
2009-11-10 08:45:00,0.90005,0.90005,0.89895,0.89915,3965399998.0
2009-11-10 09:00:00,0.89915,0.90105,0.89915,0.90035,5118199999.0
2009-11-10 09:15:00,0.90035,0.90095,0.89975,0.9002,5380999999.0
2009-11-10 09:30:00,0.9002,0.90055,0.899,0.89945,8634999997.0
2009-11-10 09:45:00,0.89945,0.8995,0.89865,0.8995,8551200000.0
2009-11-10 10:00:00,0.8995,0.8997,0.89905,0.8992,10293199997.0
2009-11-10 10:15:00,0.8992,0.8994,0.89875,0.8993,7558499997.0
2009-11-10 10:30:00,0.8993,0.90065,0.89915,0.9004,12825700015.0
2009-11-10 10:45:00,0.90045,0.90055,0.8998,0.9002,10864500017.0
2009-11-10 11:00:00,0.9002,0.9002,0.8995,0.89995,8542299989.0
2009-11-10 11:15:00,0.89995,0.90035,0.89975,0.9002,9777299997.0
2009-11-10 11:30:00,0.9002,0.90045,0.8983,0.89855,14811500001.0
2009-11-10 11:45:00,0.89855,0.89905,0.89815,0.89875,10538999998.0
2009-11-10 12:00:00,0.8988,0.8994,0.89815,0.8987,13353199992.0
2009-11-10 12:15:00,0.8987,0.89955,0.89865,0.8995,8479200004.0
2009-11-10 12:30:00,0.8995,0.89955,0.898,0.89805,8521400005.0
2009-11-10 12:45:00,0.89805,0.89845,0.898,0.8983,7570099991.0
2009-11-10 13:00:00,0.8983,0.8984,0.8976,0.8977,8540900000.0
2009-11-10 13:15:00,0.89775,0.8988,0.8976,0.89875,6423199999.0
2009-11-10 13:30:00,0.89875,0.89875,0.8984,0.8985,3917000000.0
2009-11-10 13:45:00,0.8985,0.8996,0.898,0.8993,6834299997.0
2009-11-10 14:00:00,0.89935,0.89975,0.899,0.89925,6211599993.0
2009-11-10 14:15:00,0.89925,0.89925,0.8985,0.89885,6466700001.0
2009-11-10 14:30:00,0.8989,0.89945,0.89875,0.8989,7061200003.0
2009-11-10 14:45:00,0.8989,0.8993,0.8986,0.89925,9276700003.0
2009-11-10 15:00:00,0.89925,0.89925,0.8983,0.89845,9367399997.0
2009-11-10 15:15:00,0.89855,0.8988,0.89815,0.8983,9396799999.0
2009-11-10 15:30:00,0.8983,0.89885,0.8979,0.8979,11235400011.0
2009-11-10 15:45:00,0.8979,0.89795,0.8956,0.8956,12209099994.0
2009-11-10 16:00:00,0.8956,0.8965,0.8953,0.89605,9097200000.0
2009-11-10 16:15:00,0.89605,0.89635,0.8959,0.8963,9467199998.0
2009-11-10 16:30:00,0.8963,0.8964,0.8956,0.89625,10969700009.0
2009-11-10 16:45:00,0.89625,0.8965,0.89595,0.8964,8844000005.0
2009-11-10 17:00:00,0.89635,0.89675,0.89555,0.8958,9770300003.0
2009-11-10 17:15:00,0.8958,0.89615,0.8957,0.89585,10550299994.0
2009-11-10 17:30:00,0.89585,0.8961,0.89555,0.8958,8351399997.0
2009-11-10 17:45:00,0.8958,0.8959,0.8947,0.89475,8842500010.0
2009-11-10 18:00:00,0.89475,0.8957,0.89475,0.8953,11162800001.0
2009-11-10 18:15:00,0.8953,0.8958,0.8948,0.89555,9099899992.0
2009-11-10 18:30:00,0.8955,0.89685,0.89525,0.8965,10224300005.0
2009-11-10 18:45:00,0.8965,0.8969,0.8965,0.8968,7435399996.0
2009-11-10 19:00:00,0.8968,0.89685,0.8958,0.89585,7417500000.0
2009-11-10 19:15:00,0.89585,0.8963,0.89525,0.89585,11300199994.0
2009-11-10 19:30:00,0.89585,0.89625,0.89524,0.8958,9619900004.0
2009-11-10 19:45:00,0.8958,0.8959,0.8953,0.89545,5922499986.0
2009-11-10 20:00:00,0.89545,0.896,0.8954,0.89585,11291200004.0
2009-11-10 20:15:00,0.89585,0.89595,0.895,0.89525,5999300001.0
2009-11-10 20:30:00,0.89525,0.8955,0.895,0.89505,6062300011.0
2009-11-10 20:45:00,0.89505,0.89505,0.89435,0.8944,7441600005.0
2009-11-10 21:00:00,0.8944,0.89485,0.8944,0.89465,8349899999.0
2009-11-10 21:15:00,0.8946,0.8947,0.8944,0.89455,8335900004.0
2009-11-10 21:30:00,0.89455,0.89525,0.89455,0.8951,12388600014.0
2009-11-10 21:45:00,0.8951,0.8951,0.89465,0.89495,6655600003.0
2009-11-10 22:00:00,0.89495,0.895,0.89465,0.8948,5306499997.0
2009-11-10 22:15:00,0.8948,0.8953,0.89475,0.89525,5313299997.0
2009-11-10 22:30:00,0.89525,0.89545,0.89515,0.89535,6227000013.0
2009-11-10 22:45:00,0.89535,0.89545,0.89515,0.8953,3933999998.0
2009-11-10 23:00:00,0.89535,0.89535,0.8949,0.89525,3036200002.0
2009-11-10 23:15:00,0.89525,0.8954,0.8951,0.8952,3404000000.0
2009-11-10 23:30:00,0.8952,0.89525,0.89505,0.89515,627700000.0
2009-11-10 23:45:00,0.89515,0.8953,0.89495,0.89525,2662999998.0
2009-11-11 00:00:00,0.89525,0.8953,0.895,0.89525,867500000.0
2009-11-11 00:15:00,0.89525,0.89555,0.89495,0.89525,2637799996.0
2009-11-11 00:30:00,0.89525,0.89535,0.8952,0.8953,930000000.0
2009-11-11 00:45:00,0.8953,0.89535,0.89515,0.89515,462320000.0
2009-11-11 01:00:00,0.89515,0.8956,0.89515,0.89529,2070359998.0
2009-11-11 01:15:00,0.89555,0.89555,0.89515,0.89545,2651200002.0
2009-11-11 01:30:00,0.89545,0.89575,0.89535,0.8955,3581299994.0
2009-11-11 01:45:00,0.8955,0.8957,0.8953,0.89545,2603200002.0
2009-11-11 02:00:00,0.89545,0.89605,0.89545,0.8957,9788099989.0
2009-11-11 02:15:00,0.8957,0.896,0.8955,0.8958,6391999996.0
2009-11-11 02:30:00,0.8958,0.8962,0.8955,0.896,7912999997.0
2009-11-11 02:45:00,0.89595,0.89645,0.8959,0.89635,5685100001.0
2009-11-11 03:00:00,0.89635,0.89685,0.89625,0.8967,5791700007.0
2009-11-11 03:15:00,0.8967,0.89685,0.8965,0.8968,3961699998.0
2009-11-11 03:30:00,0.8968,0.8972,0.89665,0.8969,5102600002.0
2009-11-11 03:45:00,0.8969,0.897,0.89635,0.89645,2894800000.0
2009-11-11 04:00:00,0.89645,0.8966,0.8963,0.8965,7741699987.0
2009-11-11 04:15:00,0.8965,0.8966,0.89575,0.89585,8733100002.0
2009-11-11 04:30:00,0.89585,0.89605,0.89565,0.89595,6373699999.0
2009-11-11 04:45:00,0.89595,0.89605,0.89565,0.89595,4685599998.0
2009-11-11 05:00:00,0.89595,0.8965,0.89595,0.8964,4130899996.0
2009-11-11 05:15:00,0.8964,0.8965,0.8962,0.89625,2637099999.0
2009-11-11 05:30:00,0.89625,0.89625,0.89595,0.8961,3039400001.0
2009-11-11 05:45:00,0.8961,0.89635,0.8959,0.8963,5648500002.0
2009-11-11 06:00:00,0.8963,0.89635,0.89565,0.8957,5042100008.0
2009-11-11 06:15:00,0.8957,0.89585,0.89565,0.89575,3581800001.0
2009-11-11 06:30:00,0.89575,0.89635,0.8955,0.89625,5029799998.0
2009-11-11 06:45:00,0.89625,0.8965,0.89605,0.89605,2732899999.0
2009-11-11 07:00:00,0.89605,0.89645,0.89585,0.89635,2515800000.0
2009-11-11 07:15:00,0.89635,0.89645,0.89585,0.89585,3149200000.0
2009-11-11 07:30:00,0.89585,0.896,0.89525,0.89575,3887000000.0
2009-11-11 07:45:00,0.89575,0.8961,0.89565,0.8957,3362000000.0
2009-11-11 08:00:00,0.89565,0.89635,0.89555,0.8959,6984999995.0
2009-11-11 08:15:00,0.8959,0.8959,0.89505,0.8951,6147899999.0
2009-11-11 08:30:00,0.8951,0.8951,0.8943,0.89495,8212899997.0
2009-11-11 08:45:00,0.89495,0.8952,0.89455,0.8949,4722700012.0
2009-11-11 09:00:00,0.8949,0.8963,0.8949,0.8957,8108800002.0
2009-11-11 09:15:00,0.8957,0.89605,0.8954,0.89545,8444899991.0
2009-11-11 09:30:00,0.89545,0.89555,0.8948,0.89545,9515399999.0
2009-11-11 09:45:00,0.89545,0.8963,0.8946,0.89615,11988200004.0
2009-11-11 10:00:00,0.89615,0.89785,0.8961,0.89715,16173800004.0
2009-11-11 10:15:00,0.89715,0.8976,0.89675,0.8972,11783599980.0
2009-11-11 10:30:00,0.8972,0.8977,0.8968,0.89755,10863399995.0
2009-11-11 10:45:00,0.89755,0.898,0.89685,0.89685,9400300015.0
2009-11-11 11:00:00,0.89685,0.8978,0.8968,0.89755,9099199998.0
2009-11-11 11:15:00,0.89755,0.8981,0.89735,0.898,8119699998.0
2009-11-11 11:30:00,0.898,0.898,0.89625,0.8965,11747599996.0
2009-11-11 11:45:00,0.8965,0.89735,0.8964,0.8967,9464599999.0
2009-11-11 12:00:00,0.8967,0.8974,0.8965,0.8974,8247500006.0
2009-11-11 12:15:00,0.89745,0.8975,0.89645,0.8966,10622299998.0
2009-11-11 12:30:00,0.89655,0.90305,0.8943,0.9024,12952800006.0
2009-11-11 12:45:00,0.9024,0.9044,0.9015,0.9044,17194499998.0
2009-11-11 13:00:00,0.9044,0.905,0.902,0.9026,13602100004.0
2009-11-11 13:15:00,0.9026,0.9027,0.9018,0.9019,10326199994.0
2009-11-11 13:30:00,0.9019,0.90215,0.90145,0.9021,9011400013.0
2009-11-11 13:45:00,0.9021,0.9027,0.90175,0.90195,6836000012.0
2009-11-11 14:00:00,0.90195,0.9034,0.90185,0.90315,8665799997.0
2009-11-11 14:15:00,0.9031,0.90345,0.9026,0.9032,9612300004.0
2009-11-11 14:30:00,0.9032,0.9032,0.902,0.90215,9489200002.0
2009-11-11 14:45:00,0.90215,0.9024,0.9019,0.90215,9443100008.0
2009-11-11 15:00:00,0.90215,0.90285,0.90215,0.90285,11819199994.0
2009-11-11 15:15:00,0.90285,0.9029,0.9024,0.9028,12961999995.0
2009-11-11 15:30:00,0.9028,0.90285,0.90225,0.9023,14117400004.0
2009-11-11 15:45:00,0.9023,0.90245,0.90085,0.90085,11228300009.0
2009-11-11 16:00:00,0.9008,0.9018,0.9008,0.90175,10170700016.0
2009-11-11 16:15:00,0.90175,0.90265,0.9016,0.9023,8165200002.0
2009-11-11 16:30:00,0.9023,0.9026,0.90215,0.9023,10839199992.0
2009-11-11 16:45:00,0.90235,0.9026,0.90215,0.9022,12915399995.0
2009-11-11 17:00:00,0.9022,0.90285,0.9021,0.9026,13051300014.0
2009-11-11 17:15:00,0.9026,0.90295,0.90185,0.9023,12611299989.0
2009-11-11 17:30:00,0.9024,0.9033,0.90195,0.9027,16481999992.0
2009-11-11 17:45:00,0.9027,0.9041,0.9026,0.90395,14958100019.0
2009-11-11 18:00:00,0.90395,0.90405,0.903,0.90395,15846699997.0
2009-11-11 18:15:00,0.9039,0.9042,0.90355,0.9037,14826399990.0
2009-11-11 18:30:00,0.9037,0.9044,0.9036,0.9039,9642199996.0
2009-11-11 18:45:00,0.90395,0.90395,0.9032,0.9033,11422999987.0
2009-11-11 19:00:00,0.90325,0.9035,0.90295,0.9033,10356949995.0
2009-11-11 19:15:00,0.9033,0.90385,0.90325,0.9035,6874700014.0
2009-11-11 19:30:00,0.90355,0.9039,0.90345,0.90375,6957200001.0
2009-11-11 19:45:00,0.90375,0.9044,0.9036,0.9037,8295400008.0
2009-11-11 20:00:00,0.9037,0.9043,0.9037,0.90425,6454500013.0
2009-11-11 20:15:00,0.90425,0.9045,0.9041,0.90425,5368999994.0
2009-11-11 20:30:00,0.90425,0.9044,0.9039,0.904,5555600004.0
2009-11-11 20:45:00,0.904,0.9044,0.9038,0.9042,5316799999.0
2009-11-11 21:00:00,0.9042,0.90465,0.9042,0.90455,6291799995.0
2009-11-11 21:15:00,0.90455,0.9047,0.9042,0.9047,5713700002.0
2009-11-11 21:30:00,0.9047,0.9048,0.9046,0.9047,5193500000.0
2009-11-11 21:45:00,0.9047,0.9048,0.90445,0.90455,3491400000.0
2009-11-11 22:00:00,0.9045,0.9045,0.90415,0.9042,4339100004.0
2009-11-11 22:15:00,0.9042,0.90465,0.9042,0.90455,3156600000.0
2009-11-11 22:30:00,0.90455,0.9047,0.90435,0.90435,2740699999.0
2009-11-11 22:45:00,0.90435,0.9046,0.90425,0.90425,4096999999.0
2009-11-11 23:00:00,0.90425,0.90425,0.90405,0.9042,1502000000.0
2009-11-11 23:15:00,0.9042,0.9043,0.9039,0.90395,1531700000.0
2009-11-11 23:30:00,0.90395,0.90405,0.9039,0.90405,2404600000.0
2009-11-11 23:45:00,0.90405,0.9042,0.90365,0.90415,2025900000.0
2009-11-12 00:00:00,0.90415,0.9042,0.9035,0.9037,469100000.0
2009-11-12 00:15:00,0.9039,0.904,0.90365,0.90375,305400000.0
2009-11-12 00:30:00,0.9037,0.90405,0.90355,0.9037,231000000.0
2009-11-12 00:45:00,0.9037,0.9038,0.9035,0.90365,585400000.0
2009-11-12 01:00:00,0.9037,0.90415,0.9037,0.9041,1583699998.0
2009-11-12 01:15:00,0.9041,0.90425,0.90365,0.90365,3074900000.0
2009-11-12 01:30:00,0.90365,0.90375,0.9034,0.9037,2433600000.0
2009-11-12 01:45:00,0.9037,0.90395,0.90344,0.9036,2950299995.0
2009-11-12 02:00:00,0.9036,0.90375,0.9034,0.90345,1862300001.0
2009-11-12 02:15:00,0.90355,0.90355,0.9029,0.90305,5366700009.0
2009-11-12 02:30:00,0.90305,0.9035,0.9029,0.9033,7767599995.0
2009-11-12 02:45:00,0.90335,0.90375,0.9033,0.90345,6517800003.0
2009-11-12 03:00:00,0.90345,0.90385,0.90325,0.9038,4378400000.0
2009-11-12 03:15:00,0.9038,0.9039,0.9036,0.9038,7211339987.0
2009-11-12 03:30:00,0.9038,0.90425,0.9037,0.90405,6146800003.0
2009-11-12 03:45:00,0.90405,0.90435,0.90345,0.90345,5014399997.0
2009-11-12 04:00:00,0.90345,0.9038,0.90335,0.90365,4634000001.0
2009-11-12 04:15:00,0.90365,0.9038,0.9035,0.90355,3677799990.0
2009-11-12 04:30:00,0.90355,0.90385,0.90345,0.90355,3917200000.0
2009-11-12 04:45:00,0.90355,0.90365,0.90325,0.90365,3065800000.0
2009-11-12 05:00:00,0.9036,0.9039,0.9035,0.9037,4822399999.0
2009-11-12 05:15:00,0.9037,0.90385,0.9035,0.90375,4176399999.0
2009-11-12 05:30:00,0.90375,0.9038,0.9036,0.9037,2497600000.0
2009-11-12 05:45:00,0.9037,0.904,0.90355,0.9037,3857300000.0
2009-11-12 06:00:00,0.9037,0.90405,0.90365,0.90405,2390900000.0
2009-11-12 06:15:00,0.90405,0.9044,0.90385,0.9043,3163599996.0
2009-11-12 06:30:00,0.9043,0.90455,0.90385,0.9041,3352399999.0
2009-11-12 06:45:00,0.9041,0.9043,0.90395,0.9042,2620800000.0
2009-11-12 07:00:00,0.9042,0.9052,0.90405,0.90475,4942700005.0
2009-11-12 07:15:00,0.90475,0.90515,0.90475,0.90505,3971700000.0
2009-11-12 07:30:00,0.90515,0.90545,0.9051,0.90545,3609199999.0
2009-11-12 07:45:00,0.9054,0.90545,0.90455,0.9046,2918900000.0
2009-11-12 08:00:00,0.9046,0.90475,0.90435,0.9045,4008499999.0
2009-11-12 08:15:00,0.9045,0.9049,0.90445,0.9049,4055999994.0
2009-11-12 08:30:00,0.9049,0.90535,0.90455,0.90465,4239400000.0
2009-11-12 08:45:00,0.90465,0.905,0.9045,0.90485,6281000001.0
2009-11-12 09:00:00,0.90485,0.90645,0.90475,0.90625,7829299996.0
2009-11-12 09:15:00,0.90625,0.90625,0.90445,0.90475,10976000002.0
2009-11-12 09:30:00,0.90475,0.90545,0.90455,0.9046,10028799988.0
2009-11-12 09:45:00,0.9046,0.90535,0.90435,0.90495,9602700017.0
2009-11-12 10:00:00,0.90495,0.906,0.9048,0.90505,12007200006.0
2009-11-12 10:15:00,0.90505,0.90595,0.90495,0.9054,9550440003.0
2009-11-12 10:30:00,0.90535,0.90565,0.9049,0.90515,8550480000.0
2009-11-12 10:45:00,0.90515,0.9054,0.90335,0.9042,11508159990.0
2009-11-12 11:00:00,0.9043,0.90435,0.90305,0.9032,10553099996.0
2009-11-12 11:15:00,0.9032,0.90385,0.90245,0.90355,12212199994.0
2009-11-12 11:30:00,0.90355,0.90375,0.9022,0.90225,13118899999.0
2009-11-12 11:45:00,0.90225,0.90285,0.90205,0.9026,10940200025.0
2009-11-12 12:00:00,0.9026,0.90315,0.90145,0.9017,9299700002.0
2009-11-12 12:15:00,0.90165,0.90265,0.9012,0.9022,11591300013.0
2009-11-12 12:30:00,0.9022,0.90305,0.90155,0.90285,11872499993.0
2009-11-12 12:45:00,0.90285,0.90325,0.9027,0.90295,9870800004.0
2009-11-12 13:00:00,0.9029,0.90295,0.9016,0.9024,10102100025.0
2009-11-12 13:15:00,0.9024,0.9025,0.90205,0.9022,6310899997.0
2009-11-12 13:30:00,0.9022,0.90225,0.90155,0.90185,8908399992.0
2009-11-12 13:45:00,0.90185,0.9021,0.9017,0.9019,6550600006.0
2009-11-12 14:00:00,0.9019,0.90205,0.90125,0.90135,8734800005.0
2009-11-12 14:15:00,0.90135,0.90175,0.901,0.9015,11012000001.0
2009-11-12 14:30:00,0.9015,0.9023,0.90095,0.90215,10927800004.0
2009-11-12 14:45:00,0.90215,0.9023,0.90165,0.90225,9849900006.0
2009-11-12 15:00:00,0.90225,0.9024,0.90175,0.90195,9645000017.0
2009-11-12 15:15:00,0.90195,0.90215,0.9011,0.90135,10691500009.0
2009-11-12 15:30:00,0.9013,0.90165,0.90105,0.90165,12531999991.0
2009-11-12 15:45:00,0.90165,0.90215,0.9016,0.90195,8952000010.0
2009-11-12 16:00:00,0.90195,0.90205,0.90135,0.90145,10297500001.0
2009-11-12 16:15:00,0.90145,0.90185,0.9012,0.9015,9659100012.0
2009-11-12 16:30:00,0.9015,0.90195,0.9014,0.9016,14717299994.0
2009-11-12 16:45:00,0.9016,0.902,0.90145,0.9016,14964299995.0
2009-11-12 17:00:00,0.9016,0.90195,0.89895,0.89895,15190100014.0
2009-11-12 17:15:00,0.89895,0.8996,0.8987,0.89935,14312499994.0
2009-11-12 17:30:00,0.8993,0.8994,0.8983,0.8988,11565100003.0
2009-11-12 17:45:00,0.8988,0.89975,0.89875,0.8995,12002299981.0
2009-11-12 18:00:00,0.8995,0.8997,0.8992,0.8994,13141299993.0
2009-11-12 18:15:00,0.8994,0.8997,0.89885,0.89925,11276000006.0
2009-11-12 18:30:00,0.8992,0.8993,0.89865,0.899,12537900006.0
2009-11-12 18:45:00,0.899,0.8993,0.89855,0.89855,10710900011.0
2009-11-12 19:00:00,0.89855,0.89865,0.8973,0.89815,10175600001.0
2009-11-12 19:15:00,0.89815,0.8984,0.898,0.89825,6969200001.0
2009-11-12 19:30:00,0.8982,0.89825,0.89775,0.89785,6240699996.0
2009-11-12 19:45:00,0.89785,0.89815,0.89775,0.89815,6467099990.0
2009-11-12 20:00:00,0.89815,0.89885,0.898,0.89805,8361199992.0
2009-11-12 20:15:00,0.8981,0.89825,0.8978,0.89785,7368699991.0
2009-11-12 20:30:00,0.89785,0.8979,0.89665,0.89665,6655000000.0
2009-11-12 20:45:00,0.89665,0.89685,0.8963,0.8966,6399400001.0
2009-11-12 21:00:00,0.8966,0.8968,0.89635,0.8967,7233099997.0
2009-11-12 21:15:00,0.8967,0.89675,0.8963,0.89655,6866900004.0
2009-11-12 21:30:00,0.89655,0.897,0.8964,0.89685,8254600002.0
2009-11-12 21:45:00,0.89685,0.897,0.89655,0.8968,11289399989.0
2009-11-12 22:00:00,0.8968,0.89685,0.89615,0.89655,7254400012.0
2009-11-12 22:15:00,0.89655,0.89675,0.89635,0.89645,6680200007.0
2009-11-12 22:30:00,0.89645,0.89645,0.89465,0.89465,12073700002.0
2009-11-12 22:45:00,0.89465,0.8951,0.89465,0.8949,10381559992.0
2009-11-12 23:00:00,0.8949,0.8951,0.89465,0.89475,3245800003.0
2009-11-12 23:15:00,0.8948,0.89485,0.8945,0.8947,2417499999.0
2009-11-12 23:30:00,0.89475,0.8951,0.89475,0.8951,740700000.0
2009-11-12 23:45:00,0.8951,0.89565,0.89505,0.89555,2368400000.0
2009-11-13 00:00:00,0.8955,0.89565,0.8951,0.8951,890000000.0
2009-11-13 00:15:00,0.8951,0.8952,0.8947,0.8948,971700000.0
2009-11-13 00:30:00,0.8948,0.89505,0.8946,0.89495,908000000.0
2009-11-13 00:45:00,0.89505,0.89515,0.89485,0.89515,1036750000.0
2009-11-13 01:00:00,0.89515,0.8958,0.89515,0.89535,1733100000.0
2009-11-13 01:15:00,0.89535,0.8955,0.89516,0.8954,1664100000.0
2009-11-13 01:30:00,0.8954,0.89555,0.89535,0.8955,2394999998.0
2009-11-13 01:45:00,0.8955,0.89575,0.8954,0.8956,4152499990.0
2009-11-13 02:00:00,0.8956,0.8962,0.8955,0.89595,5045800001.0
2009-11-13 02:15:00,0.89595,0.8963,0.89555,0.8958,4481900000.0
2009-11-13 02:30:00,0.8958,0.8958,0.8954,0.89545,3928900001.0
2009-11-13 02:45:00,0.89545,0.8959,0.89545,0.89585,4137399999.0
2009-11-13 03:00:00,0.89585,0.89595,0.8956,0.89585,4246100002.0
2009-11-13 03:15:00,0.89585,0.8965,0.8958,0.896,4603899999.0
2009-11-13 03:30:00,0.896,0.89605,0.89555,0.8958,4162799999.0
2009-11-13 03:45:00,0.8958,0.89595,0.8957,0.89585,3145500002.0
2009-11-13 04:00:00,0.89585,0.896,0.8958,0.89585,2939999999.0
2009-11-13 04:15:00,0.89585,0.8961,0.89585,0.89585,3308100003.0
2009-11-13 04:30:00,0.89585,0.89595,0.89575,0.8958,2685899999.0
2009-11-13 04:45:00,0.8958,0.8959,0.8956,0.89565,3322300000.0
2009-11-13 05:00:00,0.89565,0.89575,0.89525,0.89535,4883400000.0
2009-11-13 05:15:00,0.89535,0.8957,0.89525,0.89565,3663700001.0
2009-11-13 05:30:00,0.89565,0.8959,0.8954,0.8954,3791499996.0
2009-11-13 05:45:00,0.8954,0.8957,0.89535,0.8957,3015099996.0
2009-11-13 06:00:00,0.89565,0.89585,0.8956,0.8958,2158300000.0
2009-11-13 06:15:00,0.8958,0.8958,0.89545,0.8957,3714800000.0
2009-11-13 06:30:00,0.8957,0.8957,0.89545,0.8955,2781500000.0
2009-11-13 06:45:00,0.8955,0.89555,0.89545,0.8955,3194900000.0
2009-11-13 07:00:00,0.8955,0.8955,0.89525,0.8955,2691600000.0
2009-11-13 07:15:00,0.8955,0.89555,0.89525,0.8953,3265300000.0
2009-11-13 07:30:00,0.89525,0.89535,0.89515,0.89515,2075900000.0
2009-11-13 07:45:00,0.89515,0.89565,0.8951,0.89515,4338300000.0
2009-11-13 08:00:00,0.89515,0.89565,0.89515,0.89535,5093599997.0
2009-11-13 08:15:00,0.89535,0.8956,0.89515,0.8956,4697199998.0
2009-11-13 08:30:00,0.8956,0.89605,0.89555,0.89575,6320099996.0
2009-11-13 08:45:00,0.89575,0.89595,0.89515,0.89525,8142900002.0
2009-11-13 09:00:00,0.8953,0.89575,0.89495,0.89535,11117600000.0
2009-11-13 09:15:00,0.89535,0.8956,0.89515,0.8955,10734000001.0
2009-11-13 09:30:00,0.89555,0.89555,0.8933,0.894,12020399998.0
2009-11-13 09:45:00,0.894,0.89425,0.89355,0.89355,6583099994.0
2009-11-13 10:00:00,0.89355,0.8939,0.89305,0.89324,13585699976.0
2009-11-13 10:15:00,0.89305,0.89335,0.89205,0.89265,12339699997.0
2009-11-13 10:30:00,0.89265,0.89335,0.89235,0.89325,9241150004.0
2009-11-13 10:45:00,0.89325,0.8935,0.89265,0.8931,7302599990.0
2009-11-13 11:00:00,0.8931,0.8934,0.89275,0.89325,8684300000.0
2009-11-13 11:15:00,0.89325,0.8938,0.89315,0.8935,8771900004.0
2009-11-13 11:30:00,0.8935,0.89355,0.8927,0.8928,8411900000.0
2009-11-13 11:45:00,0.8928,0.8931,0.89135,0.89195,8641800006.0
2009-11-13 12:00:00,0.8919,0.89215,0.89145,0.8918,8938299991.0
2009-11-13 12:15:00,0.8918,0.8919,0.89125,0.8916,9319700005.0
2009-11-13 12:30:00,0.8916,0.89185,0.8915,0.8915,7016899998.0
2009-11-13 12:45:00,0.8915,0.8921,0.8915,0.89205,5991300016.0
2009-11-13 13:00:00,0.89205,0.89325,0.89195,0.89285,9081100016.0
2009-11-13 13:15:00,0.89285,0.8931,0.8926,0.89285,6054600014.0
2009-11-13 13:30:00,0.89285,0.89295,0.8917,0.8917,7756999977.0
2009-11-13 13:45:00,0.8917,0.8924,0.89155,0.8916,6722599993.0
2009-11-13 14:00:00,0.89155,0.8922,0.89145,0.89185,7765800013.0
2009-11-13 14:15:00,0.8919,0.8919,0.89135,0.8915,5410600008.0
2009-11-13 14:30:00,0.8915,0.89195,0.8913,0.8919,8042400005.0
2009-11-13 14:45:00,0.8919,0.89195,0.89095,0.8917,9480799989.0
2009-11-13 15:00:00,0.8917,0.89175,0.89105,0.8912,11047900007.0
2009-11-13 15:15:00,0.8912,0.89175,0.8911,0.8916,9175399999.0
2009-11-13 15:30:00,0.8916,0.89265,0.89145,0.89215,13518900008.0
2009-11-13 15:45:00,0.8922,0.8924,0.8914,0.89155,9051600001.0
2009-11-13 16:00:00,0.89155,0.89195,0.8911,0.8914,12917699996.0
2009-11-13 16:15:00,0.8914,0.8915,0.89065,0.8914,14329699987.0
2009-11-13 16:30:00,0.8914,0.8923,0.8913,0.89165,14047899998.0
2009-11-13 16:45:00,0.89165,0.89195,0.89115,0.8915,13074099993.0
2009-11-13 17:00:00,0.8915,0.8921,0.89145,0.89155,17590800005.0
2009-11-13 17:15:00,0.8916,0.89245,0.89155,0.89185,16378499987.0
2009-11-13 17:30:00,0.89185,0.89235,0.89165,0.89225,13683800015.0
2009-11-13 17:45:00,0.89225,0.893,0.89225,0.8927,14738299988.0
2009-11-13 18:00:00,0.8927,0.89295,0.892,0.89205,11868300003.0
2009-11-13 18:15:00,0.89205,0.89255,0.89205,0.8924,11406100009.0
2009-11-13 18:30:00,0.8924,0.89305,0.89235,0.89285,12373600005.0
2009-11-13 18:45:00,0.89285,0.8937,0.89285,0.8936,9547800010.0
2009-11-13 19:00:00,0.8936,0.8937,0.8932,0.8935,12786599984.0
2009-11-13 19:15:00,0.8935,0.8938,0.89325,0.8938,10388899977.0
2009-11-13 19:30:00,0.8938,0.8945,0.89355,0.89425,12588399980.0
2009-11-13 19:45:00,0.89425,0.89435,0.8933,0.89375,9702399995.0
2009-11-13 20:00:00,0.89375,0.894,0.89365,0.89385,6436600010.0
2009-11-13 20:15:00,0.89385,0.8942,0.8938,0.894,4699599999.0
2009-11-13 20:30:00,0.894,0.8944,0.89395,0.8943,4723500001.0
2009-11-13 20:45:00,0.89435,0.8945,0.89405,0.89405,5122199997.0
2009-11-13 21:00:00,0.89405,0.89445,0.8939,0.8943,5085900000.0
2009-11-13 21:15:00,0.89435,0.8948,0.8943,0.8945,6503000005.0
2009-11-13 21:30:00,0.8945,0.89465,0.8937,0.89405,7587600002.0
2009-11-13 21:45:00,0.8941,0.89415,0.893,0.89315,9079930013.0
2009-11-13 22:00:00,0.89315,0.89335,0.8928,0.8929,5607300002.0
2009-11-13 22:15:00,0.8929,0.893,0.89265,0.8928,3570400000.0
2009-11-13 22:30:00,0.8928,0.89345,0.8927,0.8934,2501000000.0
2009-11-13 22:45:00,0.8934,0.89375,0.8934,0.89375,2509000000.0
2009-11-13 23:00:00,0.89375,0.89392,0.89342,0.89375,6196600015.0
2009-11-13 23:15:00,0.89368,0.89378,0.89336,0.8935,6561900022.0
2009-11-13 23:30:00,0.89364,0.89374,0.89314,0.89372,4792700011.0
2009-11-13 23:45:00,0.89368,0.89371,0.89296,0.89349,7058700020.0
2009-11-16 00:00:00,0.89305,0.89305,0.8926,0.89275,547600000.0
2009-11-16 00:15:00,0.89275,0.89335,0.8925,0.89275,494900000.0
2009-11-16 00:30:00,0.8928,0.89285,0.89245,0.8927,539900000.0
2009-11-16 00:45:00,0.8927,0.89305,0.8926,0.89285,284400000.0
2009-11-16 01:00:00,0.89285,0.8935,0.89265,0.89335,1594400000.0
2009-11-16 01:15:00,0.89335,0.8935,0.8931,0.8935,2909300000.0
2009-11-16 01:30:00,0.8935,0.8943,0.8933,0.89405,4971599997.0
2009-11-16 01:45:00,0.89405,0.8942,0.8935,0.89415,6001799999.0
2009-11-16 02:00:00,0.89405,0.89455,0.8937,0.8942,6872200000.0
2009-11-16 02:15:00,0.8942,0.89475,0.89405,0.89465,5606199999.0
2009-11-16 02:30:00,0.8946,0.895,0.89435,0.89485,4914000001.0
2009-11-16 02:45:00,0.89485,0.8954,0.8948,0.8951,6111600000.0
2009-11-16 03:00:00,0.8951,0.8952,0.89475,0.89495,4143300000.0
2009-11-16 03:15:00,0.89495,0.8953,0.8947,0.89475,4093799998.0
2009-11-16 03:30:00,0.89475,0.89535,0.8946,0.89485,4479100000.0
2009-11-16 03:45:00,0.8949,0.8949,0.89435,0.89445,5074800000.0
2009-11-16 04:00:00,0.89445,0.89485,0.89405,0.8948,5940599998.0
2009-11-16 04:15:00,0.8948,0.8949,0.89425,0.89435,3977599995.0
2009-11-16 04:30:00,0.89435,0.89435,0.8939,0.8942,5001399996.0
2009-11-16 04:45:00,0.8942,0.8952,0.89415,0.8948,7234400007.0
2009-11-16 05:00:00,0.8948,0.89505,0.8947,0.89505,4474000000.0
2009-11-16 05:15:00,0.89505,0.8953,0.89495,0.89505,3766900000.0
2009-11-16 05:30:00,0.89505,0.89555,0.89495,0.89535,4222399996.0
2009-11-16 05:45:00,0.89535,0.89555,0.89515,0.89535,3082799999.0
2009-11-16 06:00:00,0.89535,0.89555,0.89525,0.89555,4108400002.0
2009-11-16 06:15:00,0.89555,0.8956,0.8954,0.89555,1914799998.0
2009-11-16 06:30:00,0.89555,0.8956,0.89535,0.89545,3513200000.0
2009-11-16 06:45:00,0.89545,0.8955,0.8953,0.8954,2044800000.0
2009-11-16 07:00:00,0.8954,0.8957,0.89535,0.8956,2307099999.0
2009-11-16 07:15:00,0.8956,0.8958,0.8956,0.89565,1279100001.0
2009-11-16 07:30:00,0.89565,0.89565,0.8951,0.8953,2601499994.0
2009-11-16 07:45:00,0.89535,0.89535,0.8949,0.8949,5323199997.0
2009-11-16 08:00:00,0.8949,0.8957,0.89485,0.89565,4159600001.0
2009-11-16 08:15:00,0.89565,0.89575,0.8954,0.89565,3972400000.0
2009-11-16 08:30:00,0.89565,0.8957,0.8947,0.8947,3648199998.0
2009-11-16 08:45:00,0.8947,0.89535,0.8947,0.8948,6042700005.0
2009-11-16 09:00:00,0.8948,0.8952,0.89435,0.89465,6380499990.0
2009-11-16 09:15:00,0.89465,0.89545,0.8944,0.89535,7657900002.0
2009-11-16 09:30:00,0.89535,0.89565,0.89485,0.8952,6867400004.0
2009-11-16 09:45:00,0.89515,0.8953,0.8946,0.8951,4750700000.0
2009-11-16 10:00:00,0.8951,0.8961,0.8951,0.89605,6906100005.0
2009-11-16 10:15:00,0.89605,0.89615,0.89545,0.89565,6479700002.0
2009-11-16 10:30:00,0.89565,0.8969,0.89555,0.89675,6760600010.0
2009-11-16 10:45:00,0.89675,0.8971,0.89585,0.89645,7883499997.0
2009-11-16 11:00:00,0.89645,0.8966,0.8958,0.89635,7427900001.0
2009-11-16 11:15:00,0.89635,0.89775,0.89635,0.89695,8372600007.0
2009-11-16 11:30:00,0.897,0.89785,0.89675,0.8971,7983300002.0
2009-11-16 11:45:00,0.8971,0.89765,0.8963,0.89645,7503000000.0
2009-11-16 12:00:00,0.89645,0.8971,0.89645,0.89705,7176800000.0
2009-11-16 12:15:00,0.8971,0.8971,0.8964,0.89705,6625999999.0
2009-11-16 12:30:00,0.89705,0.8973,0.8968,0.89685,7121400000.0
2009-11-16 12:45:00,0.89685,0.89685,0.8964,0.8967,6271100003.0
2009-11-16 13:00:00,0.8967,0.89715,0.8966,0.8968,7175699999.0
2009-11-16 13:15:00,0.8968,0.8968,0.89585,0.89595,8669299997.0
2009-11-16 13:30:00,0.89595,0.89595,0.89525,0.8956,7377300005.0
2009-11-16 13:45:00,0.8956,0.89605,0.89555,0.896,5708700000.0
2009-11-16 14:00:00,0.89595,0.896,0.89505,0.8952,7933800004.0
2009-11-16 14:15:00,0.8952,0.89535,0.89475,0.89475,6852400003.0
2009-11-16 14:30:00,0.89475,0.89525,0.8947,0.8949,5783800001.0
2009-11-16 14:45:00,0.8949,0.895,0.89455,0.89475,6145200000.0
2009-11-16 15:00:00,0.89475,0.8949,0.89465,0.89475,5475800009.0
2009-11-16 15:15:00,0.89475,0.8948,0.894,0.8946,10071999995.0
2009-11-16 15:30:00,0.8945,0.8947,0.8938,0.89465,11509799997.0
2009-11-16 15:45:00,0.89465,0.8947,0.8942,0.89435,7818899999.0
2009-11-16 16:00:00,0.8944,0.89455,0.89365,0.89375,7783300014.0
2009-11-16 16:15:00,0.89375,0.89415,0.89365,0.89385,6626399997.0
2009-11-16 16:30:00,0.89385,0.89415,0.89365,0.89415,10734000006.0
2009-11-16 16:45:00,0.89415,0.8944,0.8937,0.894,9674600008.0
2009-11-16 17:00:00,0.894,0.89435,0.8939,0.8939,10340800013.0
2009-11-16 17:15:00,0.89395,0.894,0.89365,0.8937,9210100020.0
2009-11-16 17:30:00,0.8937,0.89385,0.89325,0.89325,8703399994.0
2009-11-16 17:45:00,0.89325,0.89345,0.8929,0.89305,12055699984.0
2009-11-16 18:00:00,0.89305,0.89305,0.89145,0.89155,11660000007.0
2009-11-16 18:15:00,0.89155,0.8922,0.8915,0.89165,12479700001.0
2009-11-16 18:30:00,0.89165,0.8919,0.8911,0.8912,13780600013.0
2009-11-16 18:45:00,0.8912,0.8919,0.891,0.8917,8154999987.0
2009-11-16 19:00:00,0.8917,0.8919,0.8915,0.8917,8837500020.0
2009-11-16 19:15:00,0.8917,0.8917,0.8872,0.8884,13840079999.0
2009-11-16 19:30:00,0.88845,0.8901,0.88845,0.88985,14935399995.0
2009-11-16 19:45:00,0.88985,0.8903,0.88935,0.8898,12729200005.0
2009-11-16 20:00:00,0.8898,0.89035,0.8897,0.88995,9550799991.0
2009-11-16 20:15:00,0.88995,0.89,0.8895,0.88965,8185299998.0
2009-11-16 20:30:00,0.88965,0.89015,0.8896,0.88995,5561100005.0
2009-11-16 20:45:00,0.88995,0.89015,0.88975,0.8898,8247700003.0
2009-11-16 21:00:00,0.8898,0.8908,0.8894,0.89005,16754000010.0
2009-11-16 21:15:00,0.8901,0.89065,0.89,0.8903,9116700010.0
2009-11-16 21:30:00,0.8903,0.89035,0.88955,0.88985,8965399989.0
2009-11-16 21:45:00,0.88985,0.89015,0.8894,0.88995,9558099987.0
2009-11-16 22:00:00,0.88995,0.8901,0.88945,0.88945,8318300007.0
2009-11-16 22:15:00,0.88945,0.8895,0.88895,0.8893,6154800003.0
2009-11-16 22:30:00,0.8893,0.88945,0.88905,0.8893,5040799996.0
2009-11-16 22:45:00,0.8893,0.88945,0.8892,0.8894,2443100001.0
2009-11-16 23:00:00,0.8894,0.88975,0.8894,0.88965,2385200002.0
2009-11-16 23:15:00,0.88965,0.88985,0.8895,0.8897,1602200003.0
2009-11-16 23:30:00,0.88985,0.88985,0.88955,0.8897,1934000001.0
2009-11-16 23:45:00,0.8897,0.89015,0.88965,0.88995,1561899998.0
2009-11-17 00:00:00,0.88995,0.89005,0.8893,0.8894,287100000.0
2009-11-17 00:15:00,0.8894,0.8898,0.88925,0.8898,305000000.0
2009-11-17 00:30:00,0.8897,0.8899,0.88955,0.8899,250400000.0
2009-11-17 00:45:00,0.8899,0.88995,0.8894,0.88965,513700000.0
2009-11-17 01:00:00,0.88965,0.8897,0.8894,0.8896,1428600000.0
2009-11-17 01:15:00,0.8896,0.89,0.88935,0.8899,3283600001.0
2009-11-17 01:30:00,0.8899,0.89005,0.88935,0.88945,3325400000.0
2009-11-17 01:45:00,0.88945,0.8901,0.88935,0.8898,2654600000.0
2009-11-17 02:00:00,0.8898,0.8904,0.88975,0.89015,8447400008.0
2009-11-17 02:15:00,0.89015,0.89055,0.89005,0.89055,5523700001.0
2009-11-17 02:30:00,0.89055,0.89075,0.89005,0.8901,5840700001.0
2009-11-17 02:45:00,0.8901,0.8903,0.88995,0.89015,3737999991.0
2009-11-17 03:00:00,0.89015,0.8902,0.89,0.8901,2801099998.0
2009-11-17 03:15:00,0.8901,0.89025,0.88985,0.88995,2226000001.0
2009-11-17 03:30:00,0.8898,0.89015,0.88975,0.89005,4933499999.0
2009-11-17 03:45:00,0.89005,0.8902,0.8897,0.89,5632899999.0
2009-11-17 04:00:00,0.89,0.89015,0.88975,0.88975,3857600005.0
2009-11-17 04:15:00,0.88975,0.89015,0.88955,0.8897,6500700000.0
2009-11-17 04:30:00,0.8897,0.89005,0.8896,0.88995,5866100003.0
2009-11-17 04:45:00,0.88995,0.8901,0.8898,0.89005,3193399998.0
2009-11-17 05:00:00,0.89005,0.89005,0.8895,0.88955,3815800001.0
2009-11-17 05:15:00,0.88955,0.8898,0.8894,0.8897,3937699996.0
2009-11-17 05:30:00,0.8897,0.88975,0.88935,0.88935,3293200001.0
2009-11-17 05:45:00,0.8894,0.8897,0.88905,0.88955,4768799990.0
2009-11-17 06:00:00,0.88955,0.88965,0.88945,0.8895,1988200000.0
2009-11-17 06:15:00,0.8895,0.8897,0.8894,0.8896,3758600000.0
2009-11-17 06:30:00,0.88955,0.88985,0.8895,0.8896,4032399994.0
2009-11-17 06:45:00,0.8896,0.88975,0.8894,0.88965,4305899994.0
2009-11-17 07:00:00,0.88965,0.88965,0.88925,0.8895,3161899995.0
2009-11-17 07:15:00,0.8895,0.8895,0.88865,0.8888,5791000004.0
2009-11-17 07:30:00,0.8888,0.889,0.8887,0.8889,5474400001.0
2009-11-17 07:45:00,0.8889,0.88905,0.88825,0.88825,4769899984.0
2009-11-17 08:00:00,0.8883,0.8888,0.88815,0.88855,6113100001.0
2009-11-17 08:15:00,0.8886,0.88905,0.8884,0.88885,6778200002.0
2009-11-17 08:30:00,0.88885,0.8891,0.88865,0.8889,4784000003.0
2009-11-17 08:45:00,0.8889,0.8891,0.8885,0.8888,6053600009.0
2009-11-17 09:00:00,0.8888,0.88895,0.88825,0.88855,7182500000.0
2009-11-17 09:15:00,0.88855,0.8887,0.8878,0.8882,10090699999.0
2009-11-17 09:30:00,0.8882,0.8884,0.8872,0.8874,7036900000.0
2009-11-17 09:45:00,0.8874,0.88795,0.88725,0.8879,9845300019.0
2009-11-17 10:00:00,0.8879,0.88815,0.88725,0.8878,7770700004.0
2009-11-17 10:15:00,0.8878,0.88845,0.88725,0.8875,9827799998.0
2009-11-17 10:30:00,0.8875,0.8882,0.8873,0.88745,9023999994.0
2009-11-17 10:45:00,0.88745,0.88755,0.88675,0.88675,11385699986.0
2009-11-17 11:00:00,0.88675,0.887,0.88605,0.88625,12080699983.0
2009-11-17 11:15:00,0.88625,0.8871,0.8862,0.88635,9345899997.0
2009-11-17 11:30:00,0.88635,0.88635,0.88485,0.8857,9288899994.0
2009-11-17 11:45:00,0.8857,0.8866,0.8855,0.8866,7822199997.0
2009-11-17 12:00:00,0.8866,0.8866,0.8855,0.88555,9805799992.0
2009-11-17 12:15:00,0.88555,0.88635,0.8854,0.8863,11366700000.0
2009-11-17 12:30:00,0.8863,0.88725,0.88595,0.8871,11971900006.0
2009-11-17 12:45:00,0.88715,0.88825,0.88675,0.88705,9762800006.0
2009-11-17 13:00:00,0.8871,0.888,0.88685,0.88745,7588400008.0
2009-11-17 13:15:00,0.88745,0.8878,0.88725,0.88755,7029099999.0
2009-11-17 13:30:00,0.88755,0.88785,0.8872,0.8877,4249199995.0
2009-11-17 13:45:00,0.8877,0.88795,0.88755,0.88795,6761900006.0
2009-11-17 14:00:00,0.888,0.88835,0.8867,0.8869,12028100000.0
2009-11-17 14:15:00,0.8869,0.8871,0.8859,0.8862,10663900006.0
2009-11-17 14:30:00,0.8862,0.88655,0.886,0.8864,9862300017.0
2009-11-17 14:45:00,0.8864,0.88675,0.88585,0.88635,10502099999.0
2009-11-17 15:00:00,0.88635,0.8865,0.88595,0.8861,6782900006.0
2009-11-17 15:15:00,0.8861,0.88645,0.8859,0.88625,7381500010.0
2009-11-17 15:30:00,0.88625,0.8868,0.88585,0.88615,10635499998.0
2009-11-17 15:45:00,0.88615,0.88655,0.88595,0.88635,8424199989.0
2009-11-17 16:00:00,0.88635,0.8866,0.88615,0.88615,6941300005.0
2009-11-17 16:15:00,0.88625,0.88625,0.88525,0.8854,7268300005.0
2009-11-17 16:30:00,0.88535,0.88575,0.8848,0.8854,11963900013.0
2009-11-17 16:45:00,0.8854,0.8857,0.88415,0.88435,10812400011.0
2009-11-17 17:00:00,0.88445,0.88445,0.8839,0.8844,11516300018.0
2009-11-17 17:15:00,0.88445,0.88485,0.88415,0.88435,10710100012.0
2009-11-17 17:30:00,0.88435,0.8844,0.88335,0.88425,13500099986.0
2009-11-17 17:45:00,0.88425,0.8844,0.8835,0.88365,10811250006.0
2009-11-17 18:00:00,0.8836,0.8842,0.88335,0.88385,11898100004.0
2009-11-17 18:15:00,0.88385,0.8841,0.88355,0.88385,10041800012.0
2009-11-17 18:30:00,0.8839,0.8848,0.88385,0.8841,9827300002.0
2009-11-17 18:45:00,0.88405,0.88445,0.88335,0.88435,10568700011.0
2009-11-17 19:00:00,0.88435,0.8849,0.8841,0.88475,6776699996.0
2009-11-17 19:15:00,0.88475,0.88485,0.8842,0.8845,5151000001.0
2009-11-17 19:30:00,0.8845,0.88455,0.88395,0.88405,7102800018.0
2009-11-17 19:45:00,0.884,0.8841,0.88375,0.88405,5823349999.0
2009-11-17 20:00:00,0.88405,0.88425,0.88355,0.88355,3536900002.0
2009-11-17 20:15:00,0.88355,0.88475,0.88345,0.884,5383899998.0
2009-11-17 20:30:00,0.884,0.88485,0.884,0.88475,6211000004.0
2009-11-17 20:45:00,0.88475,0.8848,0.88445,0.88445,7172699998.0
2009-11-17 21:00:00,0.88445,0.8845,0.88375,0.8839,6038099997.0
2009-11-17 21:15:00,0.8839,0.88445,0.88385,0.8843,6913000012.0
2009-11-17 21:30:00,0.8843,0.88435,0.88395,0.88425,5374900000.0
2009-11-17 21:45:00,0.8842,0.88445,0.8841,0.88425,5388099995.0
2009-11-17 22:00:00,0.88425,0.88465,0.88425,0.8845,4458599998.0
2009-11-17 22:15:00,0.8845,0.88465,0.88435,0.8846,3214099993.0
2009-11-17 22:30:00,0.88465,0.8848,0.8843,0.8843,4927499998.0
2009-11-17 22:45:00,0.8843,0.8844,0.884,0.8843,4711399997.0
2009-11-17 23:00:00,0.8843,0.88445,0.88425,0.88435,2525599997.0
2009-11-17 23:15:00,0.88435,0.88445,0.8841,0.8843,3627449995.0
2009-11-17 23:30:00,0.8843,0.88455,0.88425,0.88455,2230599998.0
2009-11-17 23:45:00,0.88455,0.8848,0.88445,0.8847,3614600001.0
2009-11-18 00:00:00,0.8847,0.8847,0.88406,0.8844,1102400000.0
2009-11-18 00:15:00,0.8844,0.88462,0.88397,0.88431,5057799997.0
2009-11-18 00:30:00,0.88436,0.88487,0.88416,0.88461,6189220007.0
2009-11-18 00:45:00,0.88462,0.88469,0.88399,0.8842,5124600006.0
2009-11-18 01:00:00,0.88436,0.88458,0.8838,0.88419,5947500009.0
2009-11-18 01:15:00,0.88411,0.88443,0.88384,0.88433,5753499999.0
2009-11-18 01:30:00,0.88446,0.88455,0.88365,0.88396,5225700001.0
2009-11-18 01:45:00,0.88392,0.88419,0.88361,0.88409,775899999.0
2009-11-18 02:00:00,0.88416,0.88466,0.88414,0.88459,3966100013.0
2009-11-18 02:15:00,0.88463,0.88485,0.88437,0.88485,5027419998.0
2009-11-18 02:30:00,0.88485,0.8854,0.88475,0.8853,6434100000.0
2009-11-18 02:45:00,0.8853,0.88595,0.88515,0.88545,5154899991.0
2009-11-18 03:00:00,0.88545,0.8858,0.88535,0.88575,4644500001.0
2009-11-18 03:15:00,0.88575,0.88585,0.88525,0.8856,6739699998.0
2009-11-18 03:30:00,0.8856,0.8858,0.8854,0.88575,6183200003.0
2009-11-18 03:45:00,0.8858,0.8859,0.8854,0.88575,5584599998.0
2009-11-18 04:00:00,0.88575,0.886,0.8856,0.8858,5515300000.0
2009-11-18 04:15:00,0.8858,0.88625,0.8858,0.88615,4194400000.0
2009-11-18 04:30:00,0.88615,0.8862,0.886,0.88615,1945299999.0
2009-11-18 04:45:00,0.88615,0.8862,0.88565,0.8857,4021100001.0
2009-11-18 05:00:00,0.8857,0.88585,0.8855,0.88565,3185000000.0
2009-11-18 05:15:00,0.88565,0.8859,0.88555,0.8859,2303900002.0
2009-11-18 05:30:00,0.8859,0.8859,0.8855,0.88555,4872600004.0
2009-11-18 05:45:00,0.88555,0.88595,0.88555,0.88575,3173000000.0
2009-11-18 06:00:00,0.88575,0.8858,0.8854,0.88545,1767300000.0
2009-11-18 06:15:00,0.88545,0.88555,0.88525,0.8853,2160000001.0
2009-11-18 06:30:00,0.8853,0.88545,0.8851,0.88535,2464700001.0
2009-11-18 06:45:00,0.8854,0.88555,0.88535,0.88545,3051400010.0
2009-11-18 07:00:00,0.88545,0.8858,0.8854,0.8858,3262500000.0
2009-11-18 07:15:00,0.8858,0.88595,0.8856,0.88585,3343599998.0
2009-11-18 07:30:00,0.8858,0.8859,0.88545,0.88555,3184700000.0
2009-11-18 07:45:00,0.88555,0.8856,0.8853,0.8854,3663300003.0
2009-11-18 08:00:00,0.8854,0.88585,0.8854,0.8856,4229400002.0
2009-11-18 08:15:00,0.8856,0.8863,0.88555,0.88565,4103000001.0
2009-11-18 08:30:00,0.88565,0.8858,0.8855,0.88565,3939999998.0
2009-11-18 08:45:00,0.8856,0.88575,0.8849,0.8855,5837400003.0
2009-11-18 09:00:00,0.88545,0.88595,0.88505,0.8858,8080599997.0
2009-11-18 09:15:00,0.8858,0.88615,0.88535,0.8861,9046300003.0
2009-11-18 09:30:00,0.88605,0.88635,0.88575,0.88635,9061399995.0
2009-11-18 09:45:00,0.88625,0.88665,0.88605,0.88635,9320200001.0
2009-11-18 10:00:00,0.88635,0.8869,0.88615,0.8868,9187000009.0
2009-11-18 10:15:00,0.8867,0.8872,0.8865,0.88695,8373700010.0
2009-11-18 10:30:00,0.88695,0.88765,0.8867,0.8873,10274399989.0
2009-11-18 10:45:00,0.88735,0.88755,0.88695,0.88725,7966399992.0
2009-11-18 11:00:00,0.8872,0.88725,0.88695,0.88705,5425200006.0
2009-11-18 11:15:00,0.88705,0.88755,0.887,0.8872,5627099998.0
2009-11-18 11:30:00,0.88705,0.89085,0.88685,0.8894,10834900005.0
2009-11-18 11:45:00,0.88935,0.88955,0.88745,0.8883,10114900010.0
2009-11-18 12:00:00,0.8883,0.88925,0.888,0.8881,9017899992.0
2009-11-18 12:15:00,0.8881,0.88955,0.88795,0.8887,8608299992.0
2009-11-18 12:30:00,0.88875,0.88955,0.88845,0.88885,6967199995.0
2009-11-18 12:45:00,0.88885,0.88955,0.88875,0.88945,5228900006.0
2009-11-18 13:00:00,0.88945,0.8899,0.8891,0.8891,9264300007.0
2009-11-18 13:15:00,0.8891,0.8898,0.88875,0.88955,7990299997.0
2009-11-18 13:30:00,0.88955,0.89035,0.8892,0.89015,9286999990.0
2009-11-18 13:45:00,0.89015,0.89025,0.8897,0.89015,4893899996.0
2009-11-18 14:00:00,0.89015,0.8902,0.88965,0.8898,4972900007.0
2009-11-18 14:15:00,0.88975,0.8901,0.88955,0.88985,4618799993.0
2009-11-18 14:30:00,0.88985,0.8899,0.88955,0.88965,7695000009.0
2009-11-18 14:45:00,0.88965,0.88985,0.88935,0.88965,7545599986.0
2009-11-18 15:00:00,0.88965,0.88975,0.88915,0.8894,8832999995.0
2009-11-18 15:15:00,0.8894,0.8897,0.88935,0.88935,6638800004.0
2009-11-18 15:30:00,0.88935,0.8895,0.88875,0.88875,9334199999.0
2009-11-18 15:45:00,0.88875,0.889,0.8884,0.88875,6675200005.0
2009-11-18 16:00:00,0.88875,0.88955,0.88855,0.88955,8314099998.0
2009-11-18 16:15:00,0.8895,0.8905,0.88945,0.89035,7910099999.0
2009-11-18 16:30:00,0.89035,0.8916,0.8902,0.89145,11888100008.0
2009-11-18 16:45:00,0.89145,0.89235,0.891,0.8911,11286999999.0
2009-11-18 17:00:00,0.8911,0.89145,0.8903,0.89135,12672899989.0
2009-11-18 17:15:00,0.89135,0.8928,0.8913,0.89275,10049899987.0
2009-11-18 17:30:00,0.89275,0.89315,0.89235,0.8926,9429099996.0
2009-11-18 17:45:00,0.8926,0.8931,0.8921,0.8931,8431900000.0
2009-11-18 18:00:00,0.8931,0.89405,0.89285,0.89385,7967299999.0
2009-11-18 18:15:00,0.89385,0.8943,0.8934,0.8935,8595000001.0
2009-11-18 18:30:00,0.89355,0.89395,0.89345,0.8939,8421200016.0
2009-11-18 18:45:00,0.8939,0.89475,0.8937,0.8946,8367200003.0
2009-11-18 19:00:00,0.8946,0.89465,0.89415,0.89425,8053300015.0
2009-11-18 19:15:00,0.89425,0.89485,0.89405,0.8942,7641399993.0
2009-11-18 19:30:00,0.89425,0.89465,0.89415,0.89455,5702599998.0
2009-11-18 19:45:00,0.89455,0.89465,0.89425,0.89425,5093599993.0
2009-11-18 20:00:00,0.89425,0.89425,0.8934,0.8936,5860600006.0
2009-11-18 20:15:00,0.8936,0.8938,0.89325,0.89355,4985279993.0
2009-11-18 20:30:00,0.89355,0.894,0.89355,0.89385,2962600001.0
2009-11-18 20:45:00,0.8938,0.89385,0.89345,0.8938,3045700005.0
2009-11-18 21:00:00,0.8938,0.8939,0.89355,0.89365,4005999995.0
2009-11-18 21:15:00,0.8936,0.8937,0.89325,0.89345,3599199997.0
2009-11-18 21:30:00,0.89345,0.8938,0.89345,0.8938,3221100002.0
2009-11-18 21:45:00,0.89375,0.8939,0.89345,0.89365,2849700000.0
2009-11-18 22:00:00,0.89365,0.89365,0.8934,0.8936,2476299999.0
2009-11-18 22:15:00,0.8936,0.89375,0.8934,0.8935,2416700004.0
2009-11-18 22:30:00,0.8935,0.8935,0.8931,0.8932,3462799999.0
2009-11-18 22:45:00,0.8932,0.8936,0.89315,0.8935,4206600011.0
2009-11-18 23:00:00,0.89355,0.89375,0.89345,0.8937,3818100000.0
2009-11-18 23:15:00,0.8937,0.89375,0.89355,0.8937,2652300006.0
2009-11-18 23:30:00,0.8937,0.89375,0.8934,0.89345,1259800000.0
2009-11-18 23:45:00,0.89345,0.89365,0.89315,0.8932,1721200000.0
2009-11-19 00:00:00,0.89325,0.8936,0.89285,0.89325,5060800000.0
2009-11-19 00:15:00,0.89325,0.8936,0.8932,0.89345,4301800000.0
2009-11-19 00:30:00,0.89345,0.89355,0.8933,0.89335,12828499988.0
2009-11-19 00:45:00,0.89325,0.8935,0.89315,0.8934,1452900000.0
2009-11-19 01:00:00,0.89335,0.8935,0.8933,0.89335,1218000004.0
2009-11-19 01:15:00,0.89335,0.8935,0.89335,0.89345,1590299998.0
2009-11-19 01:30:00,0.89335,0.89365,0.89315,0.8932,3096099997.0
2009-11-19 01:45:00,0.8932,0.89335,0.893,0.8932,3959500009.0
2009-11-19 02:00:00,0.89325,0.89374,0.8931,0.89365,13788399933.0
2009-11-19 02:15:00,0.89365,0.89375,0.8931,0.89345,4000000001.0
2009-11-19 02:30:00,0.8934,0.89365,0.8934,0.89355,3363100000.0
2009-11-19 02:45:00,0.89355,0.89385,0.8934,0.89355,6945100007.0
2009-11-19 03:00:00,0.89355,0.89395,0.89345,0.89365,5716199995.0
2009-11-19 03:15:00,0.89365,0.89435,0.89355,0.89375,6248400005.0
2009-11-19 03:30:00,0.8938,0.89425,0.89345,0.89385,7256800001.0
2009-11-19 03:45:00,0.89385,0.89445,0.8938,0.89405,5514900001.0
2009-11-19 04:00:00,0.89405,0.89415,0.8937,0.8939,7715499993.0
2009-11-19 04:15:00,0.8939,0.8939,0.8936,0.8937,4864299999.0
2009-11-19 04:30:00,0.8937,0.8938,0.8934,0.8937,7336400007.0
2009-11-19 04:45:00,0.8937,0.89385,0.8936,0.89375,3915900002.0
2009-11-19 05:00:00,0.89375,0.8941,0.89345,0.89375,4617800003.0
2009-11-19 05:15:00,0.89375,0.8938,0.89355,0.8937,3600500000.0
2009-11-19 05:30:00,0.8937,0.89395,0.8935,0.8937,3710400000.0
2009-11-19 05:45:00,0.89365,0.8937,0.8932,0.8935,5416300002.0
2009-11-19 06:00:00,0.8935,0.89355,0.89315,0.8933,3902700000.0
2009-11-19 06:15:00,0.8933,0.8934,0.89295,0.89305,5791000001.0
2009-11-19 06:30:00,0.89305,0.8932,0.89265,0.8927,5068500000.0
2009-11-19 06:45:00,0.8927,0.8934,0.8927,0.89305,6811200004.0
2009-11-19 07:00:00,0.89305,0.89305,0.8926,0.8927,5417300000.0
2009-11-19 07:15:00,0.8927,0.8931,0.8927,0.89305,3814599997.0
2009-11-19 07:30:00,0.89305,0.89325,0.89295,0.89305,3381500004.0
2009-11-19 07:45:00,0.89305,0.8931,0.8925,0.8928,7286399994.0
2009-11-19 08:00:00,0.8928,0.893,0.8924,0.8925,5265700002.0
2009-11-19 08:15:00,0.8925,0.89275,0.89215,0.8927,6723000006.0
2009-11-19 08:30:00,0.8927,0.89285,0.8921,0.8925,7572899992.0
2009-11-19 08:45:00,0.8925,0.8925,0.89205,0.89215,4874299997.0
2009-11-19 09:00:00,0.89215,0.89325,0.89215,0.8932,6611399998.0
2009-11-19 09:15:00,0.8932,0.89345,0.89186,0.89285,11980200019.0
2009-11-19 09:30:00,0.89285,0.8936,0.89255,0.89265,9994399989.0
2009-11-19 09:45:00,0.89265,0.8933,0.89245,0.8927,15064399972.0
2009-11-19 10:00:00,0.89265,0.89295,0.89195,0.8923,13648299995.0
2009-11-19 10:15:00,0.8923,0.8925,0.89145,0.8916,16253999986.0
2009-11-19 10:30:00,0.8917,0.89185,0.8914,0.8915,13264800001.0
2009-11-19 10:45:00,0.89145,0.892,0.8914,0.89185,10467500000.0
2009-11-19 11:00:00,0.8919,0.892,0.8914,0.89145,11758800013.0
2009-11-19 11:15:00,0.89145,0.89165,0.89055,0.891,13601400009.0
2009-11-19 11:30:00,0.89095,0.8914,0.8899,0.891,10567799986.0
2009-11-19 11:45:00,0.891,0.89105,0.8901,0.8908,6800499999.0
2009-11-19 12:00:00,0.8908,0.8909,0.8903,0.8908,6986400000.0
2009-11-19 12:15:00,0.8908,0.8914,0.8906,0.89135,5342900006.0
2009-11-19 12:30:00,0.8914,0.8928,0.8911,0.89265,9290500002.0
2009-11-19 12:45:00,0.89265,0.89345,0.8925,0.8929,11119199999.0
2009-11-19 13:00:00,0.8929,0.8932,0.8923,0.89255,6218300010.0
2009-11-19 13:15:00,0.89255,0.89325,0.89245,0.89305,7570899996.0
2009-11-19 13:30:00,0.89305,0.89385,0.8929,0.89335,8626300004.0
2009-11-19 13:45:00,0.8933,0.8938,0.8931,0.8934,7879999991.0
2009-11-19 14:00:00,0.8934,0.89395,0.8932,0.89345,8384399988.0
2009-11-19 14:15:00,0.89345,0.8936,0.8929,0.8932,9475900008.0
2009-11-19 14:30:00,0.8932,0.89325,0.8927,0.8927,8635099993.0
2009-11-19 14:45:00,0.89275,0.89315,0.8925,0.8929,10309399989.0
2009-11-19 15:00:00,0.8929,0.89375,0.8928,0.89375,7859200003.0
2009-11-19 15:15:00,0.89375,0.894,0.8934,0.8938,9172799996.0
2009-11-19 15:30:00,0.8938,0.89385,0.89325,0.89365,11140000006.0
2009-11-19 15:45:00,0.8936,0.8943,0.8936,0.89415,9503899990.0
2009-11-19 16:00:00,0.89415,0.8942,0.89345,0.8941,10343899998.0
2009-11-19 16:15:00,0.8941,0.89535,0.8941,0.8946,10921699994.0
2009-11-19 16:30:00,0.8946,0.8948,0.89405,0.89425,15563899992.0
2009-11-19 16:45:00,0.89425,0.89475,0.8939,0.8942,9348300002.0
2009-11-19 17:00:00,0.8942,0.8954,0.89415,0.89535,10740300000.0
2009-11-19 17:15:00,0.8954,0.89545,0.895,0.8953,12623899999.0
2009-11-19 17:30:00,0.8953,0.89535,0.8944,0.8947,7685299990.0
2009-11-19 17:45:00,0.8947,0.89475,0.894,0.894,9032699994.0
2009-11-19 18:00:00,0.89395,0.89455,0.89365,0.89405,15839599995.0
2009-11-19 18:15:00,0.8941,0.8942,0.89345,0.8942,11496299992.0
2009-11-19 18:30:00,0.8942,0.89445,0.8937,0.89385,7990899991.0
2009-11-19 18:45:00,0.89385,0.8951,0.8936,0.89475,10049000010.0
2009-11-19 19:00:00,0.89475,0.8954,0.89445,0.8949,6192899999.0
2009-11-19 19:15:00,0.89485,0.89555,0.89475,0.895,6224200004.0
2009-11-19 19:30:00,0.89505,0.8956,0.89495,0.8955,6688499997.0
2009-11-19 19:45:00,0.8955,0.8956,0.8952,0.8955,6431899997.0
2009-11-19 20:00:00,0.8955,0.8964,0.89525,0.89615,4027099995.0
2009-11-19 20:15:00,0.89615,0.89645,0.8959,0.89645,3571199995.0
2009-11-19 20:30:00,0.89645,0.8965,0.8957,0.89595,3265800001.0
2009-11-19 20:45:00,0.89595,0.89625,0.8955,0.89595,2901600003.0
2009-11-19 21:00:00,0.89595,0.89625,0.89575,0.8959,3411999998.0
2009-11-19 21:15:00,0.8959,0.89655,0.8957,0.8961,5295699998.0
2009-11-19 21:30:00,0.8961,0.89655,0.89535,0.89645,3747300000.0
2009-11-19 21:45:00,0.89645,0.89645,0.896,0.8961,2797000000.0
2009-11-19 22:00:00,0.8961,0.89635,0.89595,0.896,3768999991.0
2009-11-19 22:15:00,0.896,0.8961,0.8957,0.8957,3640700001.0
2009-11-19 22:30:00,0.89565,0.8963,0.89565,0.89605,4357299999.0
2009-11-19 22:45:00,0.89605,0.89605,0.8953,0.8953,3577099996.0
2009-11-19 23:00:00,0.89535,0.8956,0.89535,0.8955,2190600000.0
2009-11-19 23:15:00,0.8955,0.89565,0.8952,0.89535,1937000000.0
2009-11-19 23:30:00,0.89535,0.8955,0.8953,0.89545,1413800000.0
2009-11-19 23:45:00,0.89545,0.8955,0.89525,0.8953,1971700000.0
2009-11-20 00:00:00,0.8953,0.89555,0.89505,0.8952,687000000.0
2009-11-20 00:15:00,0.89525,0.89535,0.8951,0.89515,541700000.0
2009-11-20 00:30:00,0.89515,0.89535,0.89505,0.89535,1105700002.0
2009-11-20 00:45:00,0.89535,0.89565,0.89535,0.8956,1766000000.0
2009-11-20 01:00:00,0.8956,0.8959,0.89545,0.8958,3679499998.0
2009-11-20 01:15:00,0.89585,0.89585,0.895,0.89525,2781750000.0
2009-11-20 01:30:00,0.89525,0.8954,0.89515,0.89515,3035900000.0
2009-11-20 01:45:00,0.89515,0.89565,0.8951,0.89555,3289800000.0
2009-11-20 02:00:00,0.89555,0.8958,0.8953,0.8956,5812099993.0
2009-11-20 02:15:00,0.8956,0.8959,0.8955,0.89565,5992799987.0
2009-11-20 02:30:00,0.89565,0.89595,0.8954,0.89585,7724299976.0
2009-11-20 02:45:00,0.89585,0.8959,0.89555,0.89565,6121999992.0
2009-11-20 03:00:00,0.89565,0.8959,0.8955,0.8956,8263099988.0
2009-11-20 03:15:00,0.89555,0.89575,0.89525,0.8953,7120199995.0
2009-11-20 03:30:00,0.8953,0.89535,0.895,0.89525,4225499998.0
2009-11-20 03:45:00,0.89525,0.8954,0.8949,0.8951,7197199990.0
2009-11-20 04:00:00,0.89505,0.8956,0.89495,0.8955,7143000000.0
2009-11-20 04:15:00,0.89555,0.8957,0.8953,0.89565,7621199994.0
2009-11-20 04:30:00,0.89565,0.89585,0.89555,0.89555,3254200000.0
2009-11-20 04:45:00,0.89555,0.89575,0.8955,0.89565,2889899998.0
2009-11-20 05:00:00,0.89565,0.89575,0.89545,0.89545,5028500004.0
2009-11-20 05:15:00,0.89545,0.89585,0.8954,0.89575,3433799997.0
2009-11-20 05:30:00,0.89575,0.89595,0.89565,0.89585,3182000001.0
2009-11-20 05:45:00,0.89585,0.89595,0.89555,0.8957,4837300001.0
2009-11-20 06:00:00,0.89565,0.89585,0.8956,0.8957,5924499998.0
2009-11-20 06:15:00,0.8957,0.8961,0.8956,0.8958,6126800005.0
2009-11-20 06:30:00,0.8958,0.896,0.8956,0.8959,6103200006.0
2009-11-20 06:45:00,0.8959,0.89595,0.8956,0.8957,4018100007.0
2009-11-20 07:00:00,0.8957,0.8957,0.895,0.89505,4814399995.0
2009-11-20 07:15:00,0.89505,0.89515,0.89475,0.8949,4461099997.0
2009-11-20 07:30:00,0.8949,0.89515,0.89475,0.8951,5613900005.0
2009-11-20 07:45:00,0.8951,0.89515,0.8949,0.89505,3595800005.0
2009-11-20 08:00:00,0.89505,0.89545,0.89505,0.89545,3608000003.0
2009-11-20 08:15:00,0.89545,0.8968,0.89545,0.89665,8283600007.0
2009-11-20 08:30:00,0.89665,0.8971,0.8966,0.89665,5053600000.0
2009-11-20 08:45:00,0.89665,0.89675,0.89615,0.8962,5309700004.0
2009-11-20 09:00:00,0.8962,0.89675,0.8962,0.89625,7100300000.0
2009-11-20 09:15:00,0.89625,0.8965,0.896,0.8964,8968099994.0
2009-11-20 09:30:00,0.8964,0.89685,0.89615,0.8964,14199199994.0
2009-11-20 09:45:00,0.89645,0.89655,0.89595,0.8962,10037200007.0
2009-11-20 10:00:00,0.8962,0.8974,0.89615,0.89715,12026500003.0
2009-11-20 10:15:00,0.89715,0.8974,0.8969,0.89725,10320099997.0
2009-11-20 10:30:00,0.89725,0.898,0.8971,0.89765,10347699993.0
2009-11-20 10:45:00,0.89765,0.898,0.89735,0.89765,9726399986.0
2009-11-20 11:00:00,0.89765,0.8989,0.89755,0.8988,12423900011.0
2009-11-20 11:15:00,0.8988,0.89905,0.8984,0.89885,11302200015.0
2009-11-20 11:30:00,0.89885,0.8991,0.89825,0.8983,10402799996.0
2009-11-20 11:45:00,0.8983,0.8984,0.89785,0.8981,10978299995.0
2009-11-20 12:00:00,0.8981,0.89875,0.898,0.89855,11541399989.0
2009-11-20 12:15:00,0.89855,0.8994,0.89855,0.8992,9695500003.0
2009-11-20 12:30:00,0.8992,0.90005,0.8992,0.89945,10389200007.0
2009-11-20 12:45:00,0.89945,0.9002,0.89945,0.8998,7060999999.0
2009-11-20 13:00:00,0.89985,0.90005,0.8994,0.8997,7290899999.0
2009-11-20 13:15:00,0.89965,0.9005,0.8995,0.90015,9207699993.0
2009-11-20 13:30:00,0.9002,0.9009,0.9001,0.90045,11346499999.0
2009-11-20 13:45:00,0.90045,0.9009,0.90015,0.9005,12734099989.0
2009-11-20 14:00:00,0.9005,0.90075,0.89945,0.8995,12221200004.0
2009-11-20 14:15:00,0.8995,0.89975,0.8988,0.89955,12507700012.0
2009-11-20 14:30:00,0.89955,0.89985,0.89865,0.89925,13699600005.0
2009-11-20 14:45:00,0.89925,0.89965,0.899,0.8995,8584999984.0
2009-11-20 15:00:00,0.8995,0.89955,0.899,0.89905,7825200005.0
2009-11-20 15:15:00,0.89905,0.8992,0.89845,0.899,12316400008.0
2009-11-20 15:30:00,0.899,0.90065,0.8987,0.90055,11217399993.0
2009-11-20 15:45:00,0.90055,0.90065,0.89985,0.90025,12125600004.0
2009-11-20 16:00:00,0.9002,0.90125,0.90015,0.9003,10538599996.0
2009-11-20 16:15:00,0.9003,0.9008,0.9001,0.90045,11034699991.0
2009-11-20 16:30:00,0.90045,0.9008,0.90015,0.90055,15060900003.0
2009-11-20 16:45:00,0.90055,0.9008,0.89965,0.8998,14991900005.0
2009-11-20 17:00:00,0.89985,0.89985,0.89905,0.89955,13271599973.0
2009-11-20 17:15:00,0.8996,0.8999,0.8993,0.89955,6772099992.0
2009-11-20 17:30:00,0.89955,0.89975,0.89915,0.8994,10174900003.0
2009-11-20 17:45:00,0.8994,0.8998,0.8988,0.89905,7517999995.0
2009-11-20 18:00:00,0.89905,0.89925,0.89875,0.8991,11948999997.0
2009-11-20 18:15:00,0.8992,0.8999,0.89895,0.8993,9055800006.0
2009-11-20 18:30:00,0.8993,0.8994,0.8991,0.8992,10087299989.0
2009-11-20 18:45:00,0.8992,0.89985,0.8992,0.89955,8653700006.0
2009-11-20 19:00:00,0.89955,0.9011,0.89955,0.9011,7308299997.0
2009-11-20 19:15:00,0.9011,0.90115,0.90055,0.9008,3592300000.0
2009-11-20 19:30:00,0.9008,0.90085,0.90035,0.90085,4317399996.0
2009-11-20 19:45:00,0.90085,0.90095,0.9002,0.9007,4792899996.0
2009-11-20 20:00:00,0.90075,0.90105,0.90055,0.90065,6533899996.0
2009-11-20 20:15:00,0.90065,0.90075,0.9,0.90005,5363599994.0
2009-11-20 20:30:00,0.9,0.9004,0.89985,0.9002,4170799997.0
2009-11-20 20:45:00,0.9002,0.90085,0.90015,0.90065,6788100002.0
2009-11-20 21:00:00,0.9006,0.90085,0.90055,0.9008,4532299992.0
2009-11-20 21:15:00,0.9008,0.90105,0.90075,0.9009,2032300001.0
2009-11-20 21:30:00,0.9009,0.90105,0.9006,0.9008,2574600002.0
2009-11-20 21:45:00,0.9008,0.90125,0.90055,0.90125,4104800002.0
2009-11-20 22:00:00,0.90125,0.90185,0.9011,0.90125,1942400000.0
2009-11-20 22:15:00,0.90125,0.90125,0.90065,0.90075,1359100000.0
2009-11-20 22:30:00,0.90075,0.9015,0.9007,0.90095,2162900000.0
2009-11-20 22:45:00,0.9009,0.901,0.90005,0.9001,1831400000.0
2009-11-20 23:00:00,0.90005,0.9004,0.8998,0.9001,1904900000.0
2009-11-20 23:15:00,0.9001,0.9007,0.90005,0.9006,1447700000.0
2009-11-20 23:30:00,0.9006,0.9007,0.9002,0.90045,690400000.0
2009-11-20 23:45:00,0.9005,0.9008,0.90015,0.90045,1315800000.0
2009-11-23 00:00:00,0.9001,0.90045,0.89995,0.90035,162400000.0
2009-11-23 00:15:00,0.9003,0.90085,0.89955,0.90035,817700000.0
2009-11-23 00:30:00,0.90035,0.90075,0.90025,0.90075,598900000.0
2009-11-23 00:45:00,0.90075,0.9013,0.9004,0.90105,721000000.0
2009-11-23 01:00:00,0.90105,0.9014,0.901,0.90105,1857500000.0
2009-11-23 01:15:00,0.9011,0.90145,0.90105,0.9014,2726299998.0
2009-11-23 01:30:00,0.9014,0.9015,0.90055,0.9008,3270699999.0
2009-11-23 01:45:00,0.9009,0.90155,0.9005,0.9009,3574399997.0
2009-11-23 02:00:00,0.90095,0.901,0.9004,0.9009,6059600000.0
2009-11-23 02:15:00,0.90095,0.9013,0.9005,0.901,3763699999.0
2009-11-23 02:30:00,0.901,0.9015,0.90085,0.90125,2471100000.0
2009-11-23 02:45:00,0.90125,0.90215,0.9012,0.90185,4683300001.0
2009-11-23 03:00:00,0.90185,0.90215,0.9016,0.90205,3599300000.0
2009-11-23 03:15:00,0.90205,0.9022,0.90165,0.90175,3174700000.0
2009-11-23 03:30:00,0.90175,0.9022,0.90155,0.9022,2745299999.0
2009-11-23 03:45:00,0.9022,0.9028,0.9021,0.9026,2072700000.0
2009-11-23 04:00:00,0.9026,0.9037,0.9026,0.9035,2657100001.0
2009-11-23 04:15:00,0.9035,0.9036,0.90325,0.90355,4112800001.0
2009-11-23 04:30:00,0.90355,0.9036,0.9032,0.9033,3991799997.0
2009-11-23 04:45:00,0.9033,0.9035,0.90305,0.90325,2608700000.0
2009-11-23 05:00:00,0.9032,0.90335,0.903,0.9033,2619000002.0
2009-11-23 05:15:00,0.9033,0.9035,0.9032,0.9034,1998799997.0
2009-11-23 05:30:00,0.9034,0.9034,0.90295,0.90315,1929999997.0
2009-11-23 05:45:00,0.90315,0.9038,0.90315,0.9036,3202200003.0
2009-11-23 06:00:00,0.9036,0.9038,0.9036,0.9037,2405400000.0
2009-11-23 06:15:00,0.9037,0.9038,0.90355,0.90355,2118900000.0
2009-11-23 06:30:00,0.90355,0.90375,0.90355,0.9037,1704000000.0
2009-11-23 06:45:00,0.9037,0.90385,0.90355,0.90365,1925899998.0
2009-11-23 07:00:00,0.90365,0.9037,0.90345,0.90345,1592299997.0
2009-11-23 07:15:00,0.90345,0.90345,0.9027,0.90285,4033099992.0
2009-11-23 07:30:00,0.90285,0.9032,0.9025,0.903,3770600000.0
2009-11-23 07:45:00,0.903,0.90335,0.90295,0.90325,2713200001.0
2009-11-23 08:00:00,0.9032,0.90325,0.90245,0.90275,4388799998.0
2009-11-23 08:15:00,0.9028,0.90295,0.90225,0.9024,4274800006.0
2009-11-23 08:30:00,0.9024,0.90295,0.90225,0.9029,4140999999.0
2009-11-23 08:45:00,0.9029,0.90315,0.90275,0.9028,4155700007.0
2009-11-23 09:00:00,0.9028,0.90315,0.90255,0.903,8698899996.0
2009-11-23 09:15:00,0.903,0.9034,0.90275,0.90305,9718999997.0
2009-11-23 09:30:00,0.90305,0.90345,0.9027,0.9034,10615499985.0
2009-11-23 09:45:00,0.9034,0.9034,0.9028,0.90295,5849500006.0
2009-11-23 10:00:00,0.90295,0.90335,0.90225,0.9027,8705099992.0
2009-11-23 10:15:00,0.90275,0.903,0.90225,0.9025,8323800007.0
2009-11-23 10:30:00,0.90255,0.90325,0.90225,0.90285,10027300004.0
2009-11-23 10:45:00,0.90285,0.90355,0.9028,0.9028,10484399980.0
2009-11-23 11:00:00,0.9028,0.90325,0.90245,0.9025,7502100001.0
2009-11-23 11:15:00,0.9025,0.90255,0.90145,0.9015,8763100013.0
2009-11-23 11:30:00,0.90145,0.9018,0.9012,0.90155,5538599989.0
2009-11-23 11:45:00,0.90155,0.90175,0.9008,0.90085,8274799995.0
2009-11-23 12:00:00,0.90085,0.9014,0.90075,0.9011,9110000008.0
2009-11-23 12:15:00,0.9011,0.9026,0.901,0.90205,6151999999.0
2009-11-23 12:30:00,0.90205,0.9023,0.9019,0.90195,5959500003.0
2009-11-23 12:45:00,0.90195,0.90205,0.90135,0.90145,8342700010.0
2009-11-23 13:00:00,0.90145,0.9016,0.90095,0.9015,7801800002.0
2009-11-23 13:15:00,0.9015,0.9017,0.90135,0.9017,6621999998.0
2009-11-23 13:30:00,0.9017,0.90185,0.901,0.90115,4994199992.0
2009-11-23 13:45:00,0.90115,0.90125,0.9009,0.901,8628600000.0
2009-11-23 14:00:00,0.901,0.90105,0.9002,0.90025,9290299995.0
2009-11-23 14:15:00,0.90025,0.90045,0.8998,0.9,7977500000.0
2009-11-23 14:30:00,0.9,0.90065,0.89985,0.90065,7879500001.0
2009-11-23 14:45:00,0.90065,0.90075,0.9005,0.90075,5218400001.0
2009-11-23 15:00:00,0.90075,0.9008,0.9001,0.9006,8144099990.0
2009-11-23 15:15:00,0.9006,0.90075,0.9004,0.90055,12139600014.0
2009-11-23 15:30:00,0.90055,0.901,0.9005,0.90085,8660600011.0
2009-11-23 15:45:00,0.90085,0.9011,0.90035,0.90055,8175699989.0
2009-11-23 16:00:00,0.90055,0.90125,0.9005,0.9007,15346899991.0
2009-11-23 16:15:00,0.9007,0.90105,0.9005,0.9009,11810500014.0
2009-11-23 16:30:00,0.9009,0.9011,0.9007,0.9008,13198299997.0
2009-11-23 16:45:00,0.9008,0.901,0.9005,0.9008,11450600001.0
2009-11-23 17:00:00,0.9008,0.90175,0.90045,0.90125,16062900012.0
2009-11-23 17:15:00,0.90125,0.9016,0.9008,0.9013,11122200011.0
2009-11-23 17:30:00,0.9013,0.90155,0.90095,0.9014,10957699993.0
2009-11-23 17:45:00,0.9014,0.9015,0.901,0.9015,9760499994.0
2009-11-23 18:00:00,0.9015,0.9016,0.90125,0.9013,7876199999.0
2009-11-23 18:15:00,0.90135,0.90185,0.9011,0.9012,8724299993.0
2009-11-23 18:30:00,0.9012,0.9014,0.9007,0.90085,8423000006.0
2009-11-23 18:45:00,0.9009,0.9017,0.9005,0.9016,8855499993.0
2009-11-23 19:00:00,0.90155,0.902,0.9015,0.9017,6508500002.0
2009-11-23 19:15:00,0.9017,0.902,0.90155,0.90195,6038200001.0
2009-11-23 19:30:00,0.90195,0.90255,0.90185,0.90205,5240299999.0
2009-11-23 19:45:00,0.90205,0.90235,0.902,0.90225,6320000007.0
2009-11-23 20:00:00,0.90225,0.9024,0.902,0.90205,4456200018.0
2009-11-23 20:15:00,0.90205,0.9024,0.902,0.90215,4395500003.0
2009-11-23 20:30:00,0.90215,0.9022,0.90155,0.90165,4334699998.0
2009-11-23 20:45:00,0.90165,0.9018,0.9014,0.90155,5521299993.0
2009-11-23 21:00:00,0.90155,0.9017,0.90105,0.90105,6649699995.0
2009-11-23 21:15:00,0.90105,0.90125,0.9009,0.90125,4229050001.0
2009-11-23 21:30:00,0.90125,0.90155,0.90115,0.90115,5237200007.0
2009-11-23 21:45:00,0.90115,0.90135,0.9007,0.9008,4116499999.0
2009-11-23 22:00:00,0.90075,0.90105,0.9007,0.901,4560300013.0
2009-11-23 22:15:00,0.90105,0.90135,0.90095,0.9011,5449300005.0
2009-11-23 22:30:00,0.9011,0.90125,0.90075,0.90085,4263500001.0
2009-11-23 22:45:00,0.90085,0.90085,0.9006,0.90065,3651600000.0
2009-11-23 23:00:00,0.90065,0.9008,0.9005,0.9008,2729200001.0
2009-11-23 23:15:00,0.9008,0.90105,0.9006,0.90065,1625100000.0
2009-11-23 23:30:00,0.9006,0.90105,0.90055,0.901,1614100001.0
2009-11-23 23:45:00,0.90105,0.9012,0.9008,0.90085,1474299999.0
2009-11-24 00:00:00,0.90085,0.9012,0.90055,0.9009,348800000.0
2009-11-24 00:15:00,0.9009,0.90125,0.90055,0.9008,529400000.0
2009-11-24 00:30:00,0.9008,0.90085,0.90049,0.90055,665500000.0
2009-11-24 00:45:00,0.90065,0.90065,0.90055,0.90055,297200000.0
2009-11-24 01:00:00,0.90055,0.9009,0.90035,0.9007,2150999999.0
2009-11-24 01:15:00,0.9007,0.9009,0.90055,0.90065,2529599999.0
2009-11-24 01:30:00,0.90065,0.90105,0.9006,0.9007,2852900005.0
2009-11-24 01:45:00,0.9007,0.90085,0.9004,0.9005,2864900001.0
2009-11-24 02:00:00,0.9005,0.901,0.90045,0.9008,9144900003.0
2009-11-24 02:15:00,0.90085,0.9011,0.90075,0.9009,6943099999.0
2009-11-24 02:30:00,0.90095,0.901,0.90065,0.90085,8371000004.0
2009-11-24 02:45:00,0.90085,0.9022,0.90065,0.90205,7606600008.0
2009-11-24 03:00:00,0.90205,0.90215,0.90145,0.9015,5329200000.0
2009-11-24 03:15:00,0.9015,0.902,0.90145,0.90195,5185200002.0
2009-11-24 03:30:00,0.9019,0.90225,0.90185,0.90225,3839099987.0
2009-11-24 03:45:00,0.90225,0.90235,0.9018,0.90185,4020100002.0
2009-11-24 04:00:00,0.90185,0.90225,0.90185,0.9019,3130000000.0
2009-11-24 04:15:00,0.9019,0.9021,0.9018,0.90205,2855699999.0
2009-11-24 04:30:00,0.90205,0.90235,0.902,0.9023,3288900001.0
2009-11-24 04:45:00,0.9023,0.90235,0.90215,0.90215,2768999998.0
2009-11-24 05:00:00,0.90215,0.90235,0.9019,0.902,2719600000.0
2009-11-24 05:15:00,0.902,0.9021,0.9019,0.90195,3641100000.0
2009-11-24 05:30:00,0.9019,0.90195,0.90165,0.90165,2745599999.0
2009-11-24 05:45:00,0.90165,0.90205,0.9016,0.902,1687999999.0
2009-11-24 06:00:00,0.902,0.90205,0.9016,0.90175,6127200005.0
2009-11-24 06:15:00,0.90175,0.90205,0.9017,0.9019,3032299999.0
2009-11-24 06:30:00,0.90185,0.9019,0.90155,0.90165,4591999998.0
2009-11-24 06:45:00,0.9016,0.9018,0.90135,0.9015,6102800006.0
2009-11-24 07:00:00,0.9015,0.90175,0.90115,0.9016,5058999999.0
2009-11-24 07:15:00,0.90155,0.90175,0.90135,0.90165,5320000000.0
2009-11-24 07:30:00,0.90165,0.90185,0.9013,0.90145,10352500006.0
2009-11-24 07:45:00,0.9015,0.90205,0.90115,0.90115,8594800001.0
2009-11-24 08:00:00,0.90115,0.9014,0.901,0.90135,5498699996.0
2009-11-24 08:15:00,0.90135,0.9015,0.90115,0.90115,5282900001.0
2009-11-24 08:30:00,0.90115,0.90155,0.901,0.9011,8735300006.0
2009-11-24 08:45:00,0.9011,0.90155,0.9011,0.9014,8969400003.0
2009-11-24 09:00:00,0.9014,0.9016,0.9011,0.90125,8390300002.0
2009-11-24 09:15:00,0.9012,0.90145,0.9006,0.90085,12721499999.0
2009-11-24 09:30:00,0.90085,0.9015,0.9007,0.90095,12032900003.0
2009-11-24 09:45:00,0.90095,0.90125,0.9008,0.901,11471100007.0
2009-11-24 10:00:00,0.90095,0.9015,0.90095,0.9011,8180899997.0
2009-11-24 10:15:00,0.9011,0.9021,0.90095,0.90205,7590199996.0
2009-11-24 10:30:00,0.902,0.9027,0.90155,0.90185,8313700007.0
2009-11-24 10:45:00,0.90185,0.90295,0.90175,0.90225,8292899999.0
2009-11-24 11:00:00,0.90225,0.90305,0.9021,0.903,12224399999.0
2009-11-24 11:15:00,0.90305,0.90355,0.90295,0.9035,11261399988.0
2009-11-24 11:30:00,0.90355,0.90465,0.9035,0.90445,9508600002.0
2009-11-24 11:45:00,0.9044,0.9051,0.9038,0.90455,9344200006.0
2009-11-24 12:00:00,0.90455,0.9052,0.90435,0.90485,11443800006.0
2009-11-24 12:15:00,0.90485,0.90565,0.9043,0.9052,11424599980.0
2009-11-24 12:30:00,0.9052,0.9053,0.90415,0.90415,7893100006.0
2009-11-24 12:45:00,0.90415,0.90455,0.90395,0.90445,8335800011.0
2009-11-24 13:00:00,0.90445,0.90515,0.9044,0.90455,8942499989.0
2009-11-24 13:15:00,0.90455,0.9047,0.90425,0.9044,7417899997.0
2009-11-24 13:30:00,0.9044,0.9045,0.90405,0.9042,6660400006.0
2009-11-24 13:45:00,0.9042,0.90435,0.90365,0.90375,9665600000.0
2009-11-24 14:00:00,0.90375,0.904,0.9031,0.904,7865699995.0
2009-11-24 14:15:00,0.904,0.90415,0.90305,0.9033,8755900001.0
2009-11-24 14:30:00,0.9033,0.90345,0.9028,0.9034,7468199993.0
2009-11-24 14:45:00,0.90335,0.90365,0.9029,0.90355,6802499995.0
2009-11-24 15:00:00,0.9036,0.9037,0.90295,0.90305,8307400000.0
2009-11-24 15:15:00,0.9031,0.90365,0.90295,0.9035,6927399992.0
2009-11-24 15:30:00,0.9035,0.90385,0.9031,0.90375,10114600009.0
2009-11-24 15:45:00,0.90375,0.90375,0.90295,0.90325,9238200001.0
2009-11-24 16:00:00,0.90325,0.90375,0.90285,0.9035,11280399993.0
2009-11-24 16:15:00,0.9035,0.9035,0.9025,0.9032,10045169996.0
2009-11-24 16:30:00,0.90325,0.9036,0.9028,0.90325,17991200002.0
2009-11-24 16:45:00,0.90325,0.9034,0.90275,0.90295,13487999991.0
2009-11-24 17:00:00,0.903,0.90365,0.9028,0.90335,10172150011.0
2009-11-24 17:15:00,0.90335,0.90345,0.90285,0.90315,8996899995.0
2009-11-24 17:30:00,0.90315,0.9033,0.9027,0.9032,10895499970.0
2009-11-24 17:45:00,0.9032,0.90335,0.9012,0.9013,12081800011.0
2009-11-24 18:00:00,0.90135,0.9017,0.9006,0.9009,10525100001.0
2009-11-24 18:15:00,0.9009,0.9014,0.9005,0.9013,9857200003.0
2009-11-24 18:30:00,0.90135,0.90135,0.90055,0.9008,5492399999.0
2009-11-24 18:45:00,0.9008,0.9014,0.90075,0.90105,4953800000.0
2009-11-24 19:00:00,0.90105,0.90125,0.9007,0.90095,5738500014.0
2009-11-24 19:15:00,0.9009,0.90155,0.90085,0.90135,6570500001.0
2009-11-24 19:30:00,0.90135,0.9024,0.9013,0.9023,5028300005.0
2009-11-24 19:45:00,0.9023,0.90245,0.902,0.902,4006500002.0
2009-11-24 20:00:00,0.90195,0.9026,0.90195,0.9026,3859300000.0
2009-11-24 20:15:00,0.9026,0.9029,0.9023,0.9023,8432399989.0
2009-11-24 20:30:00,0.9023,0.90295,0.9021,0.9026,6674200010.0
2009-11-24 20:45:00,0.90265,0.90285,0.9025,0.90265,6573599995.0
2009-11-24 21:00:00,0.90265,0.90315,0.90255,0.903,12735599995.0
2009-11-24 21:15:00,0.903,0.90325,0.9029,0.9031,8077299999.0
2009-11-24 21:30:00,0.9031,0.9032,0.90235,0.90275,8747199994.0
2009-11-24 21:45:00,0.90275,0.9028,0.9024,0.90245,7179899992.0
2009-11-24 22:00:00,0.90245,0.9026,0.90235,0.9025,4530699998.0
2009-11-24 22:15:00,0.9025,0.90275,0.9024,0.90255,5252699997.0
2009-11-24 22:30:00,0.90255,0.9028,0.90245,0.9027,4494599987.0
2009-11-24 22:45:00,0.9027,0.90285,0.9026,0.9027,2650299999.0
2009-11-24 23:00:00,0.9027,0.9028,0.9026,0.90265,1563300000.0
2009-11-24 23:15:00,0.90265,0.90265,0.90235,0.9024,1247500000.0
2009-11-24 23:30:00,0.9024,0.9025,0.90225,0.9023,1348100000.0
2009-11-24 23:45:00,0.90235,0.9024,0.9021,0.90215,1252550000.0
2009-11-25 00:00:00,0.90215,0.9027,0.9019,0.9025,683100000.0
2009-11-25 00:15:00,0.90245,0.90265,0.90215,0.9023,685500000.0
2009-11-25 00:30:00,0.9023,0.9026,0.902,0.90225,1767400000.0
2009-11-25 00:45:00,0.90225,0.90245,0.9022,0.9023,427600000.0
2009-11-25 01:00:00,0.9023,0.90265,0.9021,0.90215,2201099999.0
2009-11-25 01:15:00,0.90215,0.90215,0.9018,0.9018,2051000000.0
2009-11-25 01:30:00,0.9018,0.90235,0.90175,0.90205,3021700001.0
2009-11-25 01:45:00,0.90205,0.9026,0.90205,0.90255,1797500000.0
2009-11-25 02:00:00,0.90255,0.9026,0.90185,0.9022,3840700005.0
2009-11-25 02:15:00,0.9022,0.9022,0.90165,0.90185,6804999997.0
2009-11-25 02:30:00,0.9019,0.902,0.9015,0.9016,4504200002.0
2009-11-25 02:45:00,0.90155,0.90205,0.90135,0.90145,7670000004.0
2009-11-25 03:00:00,0.90145,0.9017,0.90125,0.90125,5636200004.0
2009-11-25 03:15:00,0.90125,0.9015,0.90095,0.90115,3893000002.0
2009-11-25 03:30:00,0.90115,0.90125,0.90105,0.90115,3235400002.0
2009-11-25 03:45:00,0.90115,0.9014,0.9011,0.90135,3212200000.0
2009-11-25 04:00:00,0.90135,0.90145,0.90125,0.9014,3064600001.0
2009-11-25 04:15:00,0.9014,0.9019,0.90135,0.9017,5548400000.0
2009-11-25 04:30:00,0.9017,0.90185,0.90155,0.90175,2298700001.0
2009-11-25 04:45:00,0.90175,0.9019,0.9016,0.9016,4032000000.0
2009-11-25 05:00:00,0.9016,0.902,0.9016,0.90195,4960800005.0
2009-11-25 05:15:00,0.90195,0.9021,0.90185,0.90205,4195600001.0
2009-11-25 05:30:00,0.9021,0.90215,0.90195,0.90215,2351700001.0
2009-11-25 05:45:00,0.90215,0.9025,0.90215,0.90245,3399900000.0
2009-11-25 06:00:00,0.90245,0.90255,0.90225,0.9023,4694499999.0
2009-11-25 06:15:00,0.9023,0.9025,0.9021,0.90235,4190900000.0
2009-11-25 06:30:00,0.90235,0.90245,0.90215,0.90225,2169900001.0
2009-11-25 06:45:00,0.90225,0.9023,0.90197,0.90215,3474299998.0
2009-11-25 07:00:00,0.90215,0.9023,0.9021,0.9022,2569800001.0
2009-11-25 07:15:00,0.9022,0.9025,0.90205,0.90235,4570899999.0
2009-11-25 07:30:00,0.90235,0.90255,0.90215,0.9023,3878200000.0
2009-11-25 07:45:00,0.9023,0.90235,0.902,0.9021,3661599999.0
2009-11-25 08:00:00,0.90205,0.9021,0.90175,0.90175,4407300000.0
2009-11-25 08:15:00,0.9018,0.9021,0.90135,0.90155,8417200006.0
2009-11-25 08:30:00,0.90155,0.9019,0.9014,0.90155,5814899991.0
2009-11-25 08:45:00,0.90155,0.9018,0.90125,0.90125,3693500000.0
2009-11-25 09:00:00,0.90125,0.90155,0.90095,0.90105,4515099996.0
2009-11-25 09:15:00,0.90105,0.90105,0.89975,0.89985,4831900002.0
2009-11-25 09:30:00,0.89985,0.9001,0.89935,0.89995,7025300003.0
2009-11-25 09:45:00,0.89995,0.9003,0.8987,0.899,6351200000.0
2009-11-25 10:00:00,0.89895,0.89925,0.8983,0.8989,8797200008.0
2009-11-25 10:15:00,0.89885,0.89895,0.89795,0.8982,7759400000.0
2009-11-25 10:30:00,0.8982,0.8986,0.8979,0.8983,7031999992.0
2009-11-25 10:45:00,0.89835,0.8985,0.89805,0.8982,5192899997.0
2009-11-25 11:00:00,0.8982,0.8984,0.8978,0.89815,5503900001.0
2009-11-25 11:15:00,0.89815,0.899,0.89775,0.89785,7905099989.0
2009-11-25 11:30:00,0.8978,0.9014,0.8978,0.90065,10373999994.0
2009-11-25 11:45:00,0.90065,0.90125,0.9002,0.90035,6573900005.0
2009-11-25 12:00:00,0.90035,0.9011,0.90015,0.9011,7758000000.0
2009-11-25 12:15:00,0.9011,0.9015,0.89975,0.8999,7159299998.0
2009-11-25 12:30:00,0.89985,0.9001,0.8988,0.8989,6284000000.0
2009-11-25 12:45:00,0.8989,0.8996,0.8988,0.8996,4926000002.0
2009-11-25 13:00:00,0.8996,0.90085,0.8991,0.90075,7541100000.0
2009-11-25 13:15:00,0.9008,0.9012,0.9001,0.90025,6224000004.0
2009-11-25 13:30:00,0.90025,0.90165,0.89945,0.90155,9466799996.0
2009-11-25 13:45:00,0.9015,0.9019,0.9011,0.9019,9031699999.0
2009-11-25 14:00:00,0.9019,0.9029,0.9018,0.90255,6964100007.0
2009-11-25 14:15:00,0.90255,0.9033,0.9025,0.9033,8243000001.0
2009-11-25 14:30:00,0.9033,0.9033,0.9026,0.903,4721499999.0
2009-11-25 14:45:00,0.90305,0.90305,0.90235,0.9029,4403200002.0
2009-11-25 15:00:00,0.9029,0.90315,0.9025,0.9031,4369800000.0
2009-11-25 15:15:00,0.9031,0.9031,0.90265,0.9028,5656000002.0
2009-11-25 15:30:00,0.9028,0.903,0.90215,0.9023,7716300000.0
2009-11-25 15:45:00,0.9023,0.90235,0.90155,0.9017,6360500001.0
2009-11-25 16:00:00,0.90175,0.90205,0.9012,0.90175,8583299999.0
2009-11-25 16:15:00,0.90175,0.9024,0.90165,0.90195,7858500018.0
2009-11-25 16:30:00,0.90195,0.9027,0.9018,0.9021,9988600002.0
2009-11-25 16:45:00,0.90215,0.90295,0.9021,0.9027,8924900006.0
2009-11-25 17:00:00,0.9027,0.90325,0.9023,0.9032,8647800003.0
2009-11-25 17:15:00,0.9032,0.9042,0.9031,0.90355,7984500005.0
2009-11-25 17:30:00,0.90355,0.9038,0.9032,0.90365,7031300002.0
2009-11-25 17:45:00,0.90365,0.90425,0.90345,0.90395,7191199999.0
2009-11-25 18:00:00,0.90395,0.90405,0.90365,0.9037,5585300002.0
2009-11-25 18:15:00,0.90375,0.9039,0.90335,0.9035,7865800004.0
2009-11-25 18:30:00,0.9035,0.90415,0.9035,0.9041,7162300006.0
2009-11-25 18:45:00,0.9041,0.9054,0.9041,0.9048,6207000003.0
2009-11-25 19:00:00,0.9048,0.9054,0.90455,0.90475,4027300005.0
2009-11-25 19:15:00,0.90475,0.90505,0.90455,0.90455,3984599997.0
2009-11-25 19:30:00,0.90455,0.90465,0.9042,0.90445,5929200005.0
2009-11-25 19:45:00,0.90445,0.9047,0.9043,0.9046,4574299991.0
2009-11-25 20:00:00,0.9046,0.905,0.9044,0.9045,5611800016.0
2009-11-25 20:15:00,0.9045,0.90505,0.90445,0.90505,5565699995.0
2009-11-25 20:30:00,0.905,0.9054,0.9049,0.9051,3974299998.0
2009-11-25 20:45:00,0.9051,0.9052,0.90469,0.905,3115000002.0
2009-11-25 21:00:00,0.905,0.9052,0.90495,0.905,3922999990.0
2009-11-25 21:15:00,0.905,0.90655,0.90495,0.9057,8845999994.0
2009-11-25 21:30:00,0.9057,0.9061,0.90505,0.9059,9341900018.0
2009-11-25 21:45:00,0.9059,0.90595,0.90515,0.9054,8805300009.0
2009-11-25 22:00:00,0.9054,0.90545,0.9052,0.9054,4129599996.0
2009-11-25 22:15:00,0.90545,0.90555,0.9051,0.9051,3402400003.0
2009-11-25 22:30:00,0.9051,0.9054,0.90505,0.9053,3563900002.0
2009-11-25 22:45:00,0.90535,0.90545,0.90515,0.90535,2295799997.0
2009-11-25 23:00:00,0.90545,0.9056,0.90525,0.9054,1771900000.0
2009-11-25 23:15:00,0.9054,0.90565,0.9053,0.9056,3635500000.0
2009-11-25 23:30:00,0.90555,0.90565,0.90545,0.90545,3914499997.0
2009-11-25 23:45:00,0.9055,0.90615,0.9055,0.9058,1744300000.0
2009-11-26 00:00:00,0.90585,0.9061,0.9056,0.9056,281800000.0
2009-11-26 00:15:00,0.9056,0.906,0.90544,0.90595,565000000.0
2009-11-26 00:30:00,0.906,0.9065,0.90575,0.9061,842100000.0
2009-11-26 00:45:00,0.9061,0.9063,0.9059,0.90625,851100000.0
2009-11-26 01:00:00,0.90625,0.9064,0.90585,0.90595,1475900000.0
2009-11-26 01:15:00,0.90595,0.90605,0.9057,0.90585,1604500000.0
2009-11-26 01:30:00,0.90585,0.9059,0.9053,0.90545,2380400001.0
2009-11-26 01:45:00,0.90545,0.9057,0.9054,0.90545,1574300000.0
2009-11-26 02:00:00,0.90545,0.90595,0.9054,0.9055,2738899999.0
2009-11-26 02:15:00,0.9055,0.9057,0.90525,0.90535,2587700001.0
2009-11-26 02:30:00,0.9053,0.90555,0.90515,0.90525,4648299997.0
2009-11-26 02:45:00,0.90525,0.9053,0.90415,0.9043,3712400000.0
2009-11-26 03:00:00,0.90425,0.9048,0.90425,0.90425,3900299996.0
2009-11-26 03:15:00,0.90425,0.90455,0.90405,0.9042,5071999991.0
2009-11-26 03:30:00,0.9042,0.90455,0.9041,0.90455,3235299986.0
2009-11-26 03:45:00,0.90455,0.90475,0.90435,0.9047,4259599996.0
2009-11-26 04:00:00,0.9047,0.905,0.9041,0.90475,5750899998.0
2009-11-26 04:15:00,0.9047,0.9048,0.90445,0.90455,3614000001.0
2009-11-26 04:30:00,0.90455,0.9046,0.9042,0.9043,4661080002.0
2009-11-26 04:45:00,0.9043,0.90445,0.9039,0.90415,4218500000.0
2009-11-26 05:00:00,0.90415,0.90445,0.9041,0.9042,2152299999.0
2009-11-26 05:15:00,0.9042,0.9044,0.9039,0.9042,2639699999.0
2009-11-26 05:30:00,0.9042,0.90555,0.90395,0.90415,9970999994.0
2009-11-26 05:45:00,0.90415,0.9048,0.9038,0.9039,5059500004.0
2009-11-26 06:00:00,0.90385,0.90535,0.90385,0.90515,7117499998.0
2009-11-26 06:15:00,0.90515,0.90555,0.90505,0.90525,3021800002.0
2009-11-26 06:30:00,0.90525,0.90565,0.90485,0.90535,2851500001.0
2009-11-26 06:45:00,0.90535,0.9067,0.90535,0.90635,5757700000.0
2009-11-26 07:00:00,0.90635,0.90705,0.90615,0.90665,4707700001.0
2009-11-26 07:15:00,0.90665,0.9068,0.9059,0.90605,5203500001.0
2009-11-26 07:30:00,0.9061,0.90625,0.90585,0.9061,4447700009.0
2009-11-26 07:45:00,0.9061,0.90625,0.9059,0.9059,4430100001.0
2009-11-26 08:00:00,0.9059,0.90655,0.90495,0.90525,4912599999.0
2009-11-26 08:15:00,0.90525,0.9054,0.9048,0.90495,3672300011.0
2009-11-26 08:30:00,0.90495,0.90555,0.9049,0.90495,8398499998.0
2009-11-26 08:45:00,0.90495,0.9057,0.90475,0.90485,13369599978.0
2009-11-26 09:00:00,0.9048,0.9066,0.9046,0.90605,8125000011.0
2009-11-26 09:15:00,0.90605,0.9073,0.9055,0.90715,8471599999.0
2009-11-26 09:30:00,0.9071,0.9096,0.90705,0.90885,10205400003.0
2009-11-26 09:45:00,0.90885,0.9096,0.90885,0.90935,7332900004.0
2009-11-26 10:00:00,0.90935,0.9115,0.90895,0.91145,10128500008.0
2009-11-26 10:15:00,0.91145,0.912,0.911,0.91115,7709599995.0
2009-11-26 10:30:00,0.91115,0.91185,0.91055,0.9116,10074300013.0
2009-11-26 10:45:00,0.9116,0.91175,0.91105,0.91115,8321800007.0
2009-11-26 11:00:00,0.91115,0.9123,0.91105,0.91215,7903699995.0
2009-11-26 11:15:00,0.91215,0.9124,0.9117,0.912,8303500002.0
2009-11-26 11:30:00,0.912,0.9128,0.9116,0.9121,8091699991.0
2009-11-26 11:45:00,0.9121,0.91285,0.9112,0.91135,6941700000.0
2009-11-26 12:00:00,0.91135,0.9123,0.91125,0.9122,7286000007.0
2009-11-26 12:15:00,0.91225,0.91225,0.911,0.91105,6356999997.0
2009-11-26 12:30:00,0.911,0.91105,0.91055,0.9108,7174000006.0
2009-11-26 12:45:00,0.9108,0.91155,0.91065,0.91115,7111799999.0
2009-11-26 13:00:00,0.9112,0.91155,0.91005,0.9104,5882300003.0
2009-11-26 13:15:00,0.9104,0.91105,0.9104,0.91095,6636500002.0
2009-11-26 13:30:00,0.91095,0.9115,0.9109,0.9112,6344100001.0
2009-11-26 13:45:00,0.9112,0.91125,0.9107,0.9107,7538000004.0
2009-11-26 14:00:00,0.9107,0.91085,0.91,0.91015,5608299995.0
2009-11-26 14:15:00,0.91015,0.91065,0.9101,0.9103,3683200001.0
2009-11-26 14:30:00,0.9103,0.9107,0.91,0.91035,9778199994.0
2009-11-26 14:45:00,0.91035,0.91065,0.90985,0.91025,8203200001.0
2009-11-26 15:00:00,0.91025,0.911,0.91005,0.9109,5308600004.0
2009-11-26 15:15:00,0.9109,0.9115,0.9108,0.9109,5429000005.0
2009-11-26 15:30:00,0.9109,0.9113,0.91075,0.9109,4960499994.0
2009-11-26 15:45:00,0.9109,0.91095,0.91005,0.91025,3821099996.0
2009-11-26 16:00:00,0.9102,0.91085,0.90965,0.91065,4510599995.0
2009-11-26 16:15:00,0.91065,0.9111,0.91065,0.9108,5664900002.0
2009-11-26 16:30:00,0.9108,0.91115,0.91,0.9103,6443500010.0
2009-11-26 16:45:00,0.9103,0.9103,0.90945,0.91005,7174200000.0
2009-11-26 17:00:00,0.9101,0.91035,0.9097,0.91025,7192800000.0
2009-11-26 17:15:00,0.91025,0.912,0.91015,0.91135,6035600001.0
2009-11-26 17:30:00,0.91135,0.9118,0.9109,0.911,5815199999.0
2009-11-26 17:45:00,0.911,0.9111,0.9084,0.9084,8425899997.0
2009-11-26 18:00:00,0.9084,0.90965,0.9084,0.90875,7507099999.0
2009-11-26 18:15:00,0.90875,0.9096,0.90815,0.90905,7613700001.0
2009-11-26 18:30:00,0.90905,0.90965,0.90865,0.9091,5513999998.0
2009-11-26 18:45:00,0.9091,0.9094,0.90805,0.9085,5529700002.0
2009-11-26 19:00:00,0.90845,0.9086,0.90805,0.9085,3562500000.0
2009-11-26 19:15:00,0.90845,0.9094,0.90845,0.90905,2365600000.0
2009-11-26 19:30:00,0.90905,0.9097,0.909,0.9093,1777200000.0
2009-11-26 19:45:00,0.9093,0.9099,0.9091,0.9095,2221900000.0
2009-11-26 20:00:00,0.9095,0.9105,0.90925,0.91025,1306900000.0
2009-11-26 20:15:00,0.91025,0.9107,0.90965,0.90965,1676600006.0
2009-11-26 20:30:00,0.9097,0.90995,0.9094,0.90985,1381599997.0
2009-11-26 20:45:00,0.90985,0.9102,0.90975,0.90985,212000000.0
2009-11-26 21:00:00,0.90985,0.90985,0.9092,0.9093,889000000.0
2009-11-26 21:15:00,0.9093,0.9096,0.9091,0.9094,709400000.0
2009-11-26 21:30:00,0.9094,0.90967,0.9093,0.90945,510400000.0
2009-11-26 21:45:00,0.90955,0.90955,0.90869,0.909,469400000.0
2009-11-26 22:00:00,0.90895,0.90955,0.90885,0.90915,421600000.0
2009-11-26 22:15:00,0.9092,0.90955,0.9092,0.9094,304500000.0
2009-11-26 22:30:00,0.90945,0.90965,0.90895,0.9091,485300000.0
2009-11-26 22:45:00,0.90905,0.90935,0.90895,0.9093,695800000.0
2009-11-26 23:00:00,0.9092,0.9096,0.90885,0.9095,1292300000.0
2009-11-26 23:15:00,0.90965,0.9097,0.9089,0.90895,1204500000.0
2009-11-26 23:30:00,0.90895,0.90915,0.90875,0.90885,906290000.0
2009-11-26 23:45:00,0.9088,0.90935,0.9084,0.9084,696800000.0
2009-11-27 00:00:00,0.9084,0.9096,0.90835,0.9091,1034900000.0
2009-11-27 00:15:00,0.90915,0.90945,0.909,0.9092,508200000.0
2009-11-27 00:30:00,0.90915,0.9093,0.90885,0.9092,275700000.0
2009-11-27 00:45:00,0.9092,0.90975,0.90885,0.9095,521950000.0
2009-11-27 01:00:00,0.9095,0.91075,0.9093,0.9107,1631700000.0
2009-11-27 01:15:00,0.9107,0.9124,0.90935,0.9118,2135200000.0
2009-11-27 01:30:00,0.9118,0.9128,0.90905,0.9114,2260300000.0
2009-11-27 01:45:00,0.9114,0.9118,0.91015,0.91065,2947300000.0
2009-11-27 02:00:00,0.9105,0.9111,0.90955,0.9104,2985500000.0
2009-11-27 02:15:00,0.9104,0.91165,0.91,0.9115,4342200000.0
2009-11-27 02:30:00,0.9115,0.91155,0.9095,0.9099,4244600001.0
2009-11-27 02:45:00,0.9099,0.9106,0.9093,0.90975,4430199999.0
2009-11-27 03:00:00,0.90975,0.91175,0.9093,0.9114,4778000000.0
2009-11-27 03:15:00,0.9114,0.9116,0.91115,0.9114,4575000000.0
2009-11-27 03:30:00,0.9114,0.9118,0.91095,0.91095,3697200000.0
2009-11-27 03:45:00,0.911,0.91175,0.9108,0.9111,1770800000.0
2009-11-27 04:00:00,0.91115,0.9116,0.9107,0.91135,3634200000.0
2009-11-27 04:15:00,0.91135,0.9114,0.91035,0.911,4115600000.0
2009-11-27 04:30:00,0.91095,0.91105,0.91005,0.91025,5567400000.0
2009-11-27 04:45:00,0.9102,0.91105,0.91015,0.91035,4695000000.0
2009-11-27 05:00:00,0.91035,0.91095,0.91035,0.9109,3873900000.0
2009-11-27 05:15:00,0.9109,0.9112,0.91045,0.91085,5139300000.0
2009-11-27 05:30:00,0.91085,0.9109,0.9106,0.9108,2249700000.0
2009-11-27 05:45:00,0.9108,0.9113,0.91065,0.9112,2760400000.0
2009-11-27 06:00:00,0.91125,0.91145,0.9108,0.91095,3920000000.0
2009-11-27 06:15:00,0.9109,0.91105,0.9104,0.9105,3715800000.0
2009-11-27 06:30:00,0.9105,0.9109,0.91035,0.91065,7908900001.0
2009-11-27 06:45:00,0.9106,0.91125,0.91025,0.9109,7146400000.0
2009-11-27 07:00:00,0.9109,0.91095,0.9088,0.9095,3607000000.0
2009-11-27 07:15:00,0.90945,0.90965,0.9089,0.9096,5134600000.0
2009-11-27 07:30:00,0.90965,0.90975,0.9086,0.9093,5640400000.0
2009-11-27 07:45:00,0.9093,0.90945,0.90875,0.909,6692400000.0
2009-11-27 08:00:00,0.90895,0.91005,0.9088,0.90945,4121600000.0
2009-11-27 08:15:00,0.90945,0.9101,0.9089,0.9098,6439200000.0
2009-11-27 08:30:00,0.9098,0.9108,0.90965,0.90975,6825100000.0
2009-11-27 08:45:00,0.90975,0.9106,0.90955,0.9098,6978600000.0
2009-11-27 09:00:00,0.9098,0.91335,0.90975,0.9127,6996000001.0
2009-11-27 09:15:00,0.9127,0.91325,0.90995,0.91075,9589700000.0
2009-11-27 09:30:00,0.9107,0.9117,0.9101,0.91095,8886800001.0
2009-11-27 09:45:00,0.91095,0.912,0.91065,0.91135,9740000012.0
2009-11-27 10:00:00,0.9114,0.91205,0.9094,0.90945,11710400012.0
2009-11-27 10:15:00,0.9094,0.9099,0.9091,0.90965,7034600002.0
2009-11-27 10:30:00,0.90965,0.91,0.90795,0.90865,6888800012.0
2009-11-27 10:45:00,0.90865,0.90985,0.9084,0.90935,6118800003.0
2009-11-27 11:00:00,0.90935,0.9105,0.90875,0.9092,6954999999.0
2009-11-27 11:15:00,0.9092,0.9102,0.9087,0.9102,10401300016.0
2009-11-27 11:30:00,0.9102,0.91035,0.90925,0.90955,8760700002.0
2009-11-27 11:45:00,0.90955,0.91015,0.90805,0.9082,9412400001.0
2009-11-27 12:00:00,0.90815,0.9088,0.90725,0.90875,7248500003.0
2009-11-27 12:15:00,0.90875,0.9088,0.9077,0.9078,7650000000.0
2009-11-27 12:30:00,0.9078,0.9085,0.9073,0.9084,8970999999.0
2009-11-27 12:45:00,0.90835,0.90945,0.9083,0.90915,11526399992.0
2009-11-27 13:00:00,0.90915,0.90975,0.9088,0.909,9831500010.0
2009-11-27 13:15:00,0.909,0.9096,0.90825,0.9093,10850149996.0
2009-11-27 13:30:00,0.9093,0.91035,0.90925,0.91025,10048200014.0
2009-11-27 13:45:00,0.91035,0.9106,0.9099,0.91015,6363500000.0
2009-11-27 14:00:00,0.91015,0.9103,0.9099,0.91015,5963400008.0
2009-11-27 14:15:00,0.91015,0.9102,0.9095,0.90955,6322600001.0
2009-11-27 14:30:00,0.90955,0.9097,0.9092,0.90935,7215700003.0
2009-11-27 14:45:00,0.90935,0.90975,0.9093,0.9097,5320600000.0
2009-11-27 15:00:00,0.9097,0.9099,0.9088,0.90895,7018599997.0
2009-11-27 15:15:00,0.9089,0.90915,0.90805,0.9084,7668310006.0
2009-11-27 15:30:00,0.9084,0.90965,0.90835,0.9091,9238700010.0
2009-11-27 15:45:00,0.9091,0.9097,0.9081,0.9082,7462750008.0
2009-11-27 16:00:00,0.90815,0.90885,0.90755,0.90885,8327100000.0
2009-11-27 16:15:00,0.90885,0.9089,0.9082,0.9082,4914700000.0
2009-11-27 16:30:00,0.9082,0.90845,0.9072,0.9081,7478099999.0
2009-11-27 16:45:00,0.90805,0.9082,0.90715,0.90735,8118299995.0
2009-11-27 17:00:00,0.90735,0.9078,0.90665,0.9068,12129000003.0
2009-11-27 17:15:00,0.9068,0.9075,0.90675,0.90695,11260699992.0
2009-11-27 17:30:00,0.90695,0.9072,0.90595,0.90685,11540400004.0
2009-11-27 17:45:00,0.9069,0.90835,0.9068,0.908,12753400012.0
2009-11-27 18:00:00,0.908,0.9084,0.90785,0.9082,13312600018.0
2009-11-27 18:15:00,0.9082,0.90835,0.90645,0.9068,10575299993.0
2009-11-27 18:30:00,0.9068,0.90725,0.90635,0.90725,9605799992.0
2009-11-27 18:45:00,0.90725,0.9075,0.9069,0.90715,8715400005.0
2009-11-27 19:00:00,0.90715,0.90765,0.90675,0.90735,7647599989.0
2009-11-27 19:15:00,0.90735,0.90765,0.907,0.9075,6175500001.0
2009-11-27 19:30:00,0.9075,0.9078,0.90725,0.9076,5193100001.0
2009-11-27 19:45:00,0.9076,0.90785,0.907,0.9071,6363000002.0
2009-11-27 20:00:00,0.9071,0.9074,0.9068,0.90735,6248299995.0
2009-11-27 20:15:00,0.90735,0.9082,0.90725,0.90775,2967600003.0
2009-11-27 20:30:00,0.90775,0.90805,0.90775,0.9079,1637499998.0
2009-11-27 20:45:00,0.90785,0.90795,0.90725,0.9077,2503399998.0
2009-11-27 21:00:00,0.90775,0.9079,0.9077,0.9078,734300000.0
2009-11-27 21:15:00,0.9078,0.90785,0.90735,0.90745,1408300001.0
2009-11-27 21:30:00,0.90745,0.90775,0.9074,0.90762,1218800002.0
2009-11-27 21:45:00,0.90734,0.9078,0.90734,0.9075,1395500001.0
2009-11-27 22:00:00,0.90745,0.9077,0.9073,0.9077,741200000.0
2009-11-27 22:15:00,0.9077,0.9077,0.90745,0.9075,489900000.0
2009-11-27 22:30:00,0.9075,0.90785,0.9075,0.9078,592100000.0
2009-11-27 22:45:00,0.9078,0.9085,0.9078,0.9084,617000000.0
2009-11-27 23:00:00,0.9084,0.90855,0.9079,0.90835,367000000.0
2009-11-27 23:15:00,0.9084,0.90875,0.9081,0.90845,385100000.0
2009-11-27 23:30:00,0.90845,0.9087,0.90825,0.9085,935900000.0
2009-11-27 23:45:00,0.90845,0.90885,0.9076,0.90815,1111900000.0
2009-11-30 00:00:00,0.9093,0.9094,0.9083,0.90845,342300000.0
2009-11-30 00:15:00,0.90845,0.90915,0.90835,0.90885,454000000.0
2009-11-30 00:30:00,0.9088,0.909,0.90835,0.9085,239300000.0
2009-11-30 00:45:00,0.90855,0.90855,0.90795,0.9081,767200000.0
2009-11-30 01:00:00,0.9081,0.9089,0.90785,0.90885,2280600000.0
2009-11-30 01:15:00,0.90885,0.909,0.90795,0.90805,3003700000.0
2009-11-30 01:30:00,0.9081,0.9088,0.90805,0.90865,2312800002.0
2009-11-30 01:45:00,0.90865,0.9092,0.90855,0.90885,2045400000.0
2009-11-30 02:00:00,0.90885,0.9097,0.9086,0.90885,3631000000.0
2009-11-30 02:15:00,0.90885,0.90915,0.9076,0.908,2793200000.0
2009-11-30 02:30:00,0.908,0.9082,0.90725,0.90795,2648500000.0
2009-11-30 02:45:00,0.9079,0.90845,0.9076,0.9076,3571500001.0
2009-11-30 03:00:00,0.9076,0.90895,0.9076,0.90895,7008199998.0
2009-11-30 03:15:00,0.9089,0.9091,0.90815,0.90875,5198200003.0
2009-11-30 03:30:00,0.90875,0.90915,0.90825,0.90835,5460700000.0
2009-11-30 03:45:00,0.90835,0.90875,0.90785,0.90815,3978300002.0
2009-11-30 04:00:00,0.90815,0.9085,0.9079,0.9081,5110299999.0
2009-11-30 04:15:00,0.9081,0.90815,0.9075,0.9075,2552400000.0
2009-11-30 04:30:00,0.9075,0.90825,0.9075,0.90815,2972100000.0
2009-11-30 04:45:00,0.90815,0.90825,0.90805,0.9082,1181100000.0
2009-11-30 05:00:00,0.9082,0.9084,0.90785,0.908,3448400000.0
2009-11-30 05:15:00,0.908,0.90855,0.90775,0.9085,2890600000.0
2009-11-30 05:30:00,0.90845,0.90845,0.90785,0.9082,1498800000.0
2009-11-30 05:45:00,0.9082,0.90845,0.90815,0.90835,2525600000.0
2009-11-30 06:00:00,0.90835,0.9089,0.90825,0.90865,3536700000.0
2009-11-30 06:15:00,0.90865,0.90935,0.9085,0.90935,2179300000.0
2009-11-30 06:30:00,0.90935,0.90985,0.90925,0.90955,3419400000.0
2009-11-30 06:45:00,0.90955,0.9096,0.90905,0.90915,1745700000.0
2009-11-30 07:00:00,0.90915,0.9098,0.90845,0.90945,4513400001.0
2009-11-30 07:15:00,0.90945,0.91045,0.90935,0.90995,5142200000.0
2009-11-30 07:30:00,0.90995,0.9101,0.90865,0.90885,3692400000.0
2009-11-30 07:45:00,0.9089,0.90995,0.90885,0.90995,4147100001.0
2009-11-30 08:00:00,0.90995,0.91,0.90855,0.9089,3808100001.0
2009-11-30 08:15:00,0.90895,0.91015,0.90885,0.91005,3441100001.0
2009-11-30 08:30:00,0.91005,0.9101,0.9092,0.90955,2383700000.0
2009-11-30 08:45:00,0.90955,0.91005,0.90915,0.9097,4403900000.0
2009-11-30 09:00:00,0.9097,0.9099,0.90815,0.90835,4421700001.0
2009-11-30 09:15:00,0.9083,0.9093,0.90825,0.90885,6372700013.0
2009-11-30 09:30:00,0.90885,0.9092,0.9087,0.90905,7089499996.0
2009-11-30 09:45:00,0.9091,0.9111,0.9091,0.9106,14463799993.0
2009-11-30 10:00:00,0.9106,0.9129,0.9106,0.9127,14144699996.0
2009-11-30 10:15:00,0.91265,0.91305,0.9118,0.91215,12152199990.0
2009-11-30 10:30:00,0.91215,0.91225,0.9109,0.911,14613199998.0
2009-11-30 10:45:00,0.91105,0.9116,0.91065,0.9112,10300900001.0
2009-11-30 11:00:00,0.9112,0.91185,0.9107,0.9111,8093699979.0
2009-11-30 11:15:00,0.9111,0.91135,0.9104,0.9105,6891399999.0
2009-11-30 11:30:00,0.9105,0.9116,0.9097,0.90995,13049799987.0
2009-11-30 11:45:00,0.90995,0.91045,0.9094,0.9098,8267200011.0
2009-11-30 12:00:00,0.90975,0.9101,0.90935,0.9095,8566440003.0
2009-11-30 12:15:00,0.90955,0.90985,0.9091,0.9095,8078400001.0
2009-11-30 12:30:00,0.9095,0.91263,0.90945,0.9112,12270299986.0
2009-11-30 12:45:00,0.9112,0.91165,0.91105,0.91135,11890399995.0
2009-11-30 13:00:00,0.91135,0.91255,0.9113,0.91235,11897599985.0
2009-11-30 13:15:00,0.91235,0.91375,0.91205,0.91285,14820900000.0
2009-11-30 13:30:00,0.91285,0.913,0.91255,0.9127,8510000006.0
2009-11-30 13:45:00,0.9127,0.91295,0.9124,0.9125,7705699999.0
2009-11-30 14:00:00,0.91255,0.91255,0.91145,0.91155,10347599997.0
2009-11-30 14:15:00,0.91155,0.91165,0.911,0.91115,5728799998.0
2009-11-30 14:30:00,0.91115,0.9116,0.911,0.91155,8539599998.0
2009-11-30 14:45:00,0.91155,0.91185,0.91085,0.91125,6864199997.0
2009-11-30 15:00:00,0.91125,0.91185,0.9111,0.9114,9820199995.0
2009-11-30 15:15:00,0.9114,0.91195,0.91135,0.91175,8053999999.0
2009-11-30 15:30:00,0.9117,0.91185,0.9112,0.9115,7338300007.0
2009-11-30 15:45:00,0.9115,0.9117,0.91085,0.91165,8088499994.0
2009-11-30 16:00:00,0.91165,0.91175,0.91125,0.91135,8307899990.0
2009-11-30 16:15:00,0.9113,0.91225,0.91115,0.91175,10226400001.0
2009-11-30 16:30:00,0.91175,0.91325,0.91175,0.91265,13565500011.0
2009-11-30 16:45:00,0.91265,0.91305,0.91255,0.91285,12074099996.0
2009-11-30 17:00:00,0.9129,0.91365,0.9129,0.91355,9471899986.0
2009-11-30 17:15:00,0.91355,0.9142,0.9135,0.9138,8624000007.0
2009-11-30 17:30:00,0.9138,0.9148,0.91345,0.9147,9814500006.0
2009-11-30 17:45:00,0.9147,0.91535,0.91415,0.91475,13445799989.0
2009-11-30 18:00:00,0.91475,0.91485,0.91325,0.91395,11194299998.0
2009-11-30 18:15:00,0.91395,0.91535,0.91395,0.91445,10099199995.0
2009-11-30 18:30:00,0.91435,0.91465,0.9137,0.91425,13182299994.0
2009-11-30 18:45:00,0.91425,0.91445,0.91355,0.91375,8499099991.0
2009-11-30 19:00:00,0.91375,0.9138,0.91295,0.91345,8787999995.0
2009-11-30 19:15:00,0.91345,0.91375,0.91325,0.9135,6820099998.0
2009-11-30 19:30:00,0.9135,0.91375,0.91305,0.9133,6448600001.0
2009-11-30 19:45:00,0.9133,0.9135,0.91315,0.91325,7133800015.0
2009-11-30 20:00:00,0.91325,0.9136,0.91315,0.91335,6107999982.0
2009-11-30 20:15:00,0.91335,0.914,0.91335,0.91375,6230199999.0
2009-11-30 20:30:00,0.9137,0.91395,0.91365,0.9138,5082499997.0
2009-11-30 20:45:00,0.91375,0.9139,0.9131,0.9132,5344100005.0
2009-11-30 21:00:00,0.9132,0.91375,0.9131,0.91365,6175900013.0
2009-11-30 21:15:00,0.91365,0.91365,0.91295,0.9131,3057000005.0
2009-11-30 21:30:00,0.9131,0.9131,0.91285,0.9129,5304699985.0
2009-11-30 21:45:00,0.9129,0.913,0.91265,0.91285,6781100001.0
2009-11-30 22:00:00,0.9128,0.91305,0.9128,0.9129,6113900009.0
2009-11-30 22:15:00,0.91295,0.91295,0.9125,0.91255,6119499998.0
2009-11-30 22:30:00,0.91255,0.9128,0.91245,0.9126,3899200019.0
2009-11-30 22:45:00,0.9126,0.9128,0.91245,0.9126,4450200013.0
2009-11-30 23:00:00,0.9126,0.9126,0.912,0.91225,4236900002.0
2009-11-30 23:15:00,0.91225,0.91255,0.91195,0.91255,2088199999.0
2009-11-30 23:30:00,0.91255,0.9127,0.9125,0.9126,1282800002.0
2009-11-30 23:45:00,0.91265,0.9128,0.91245,0.91245,1170400000.0
2009-12-01 00:00:00,0.91245,0.9131,0.91235,0.9127,940000000.0
2009-12-01 00:15:00,0.9127,0.9129,0.9123,0.9127,749200001.0
2009-12-01 00:30:00,0.9127,0.913,0.9125,0.91265,1340000000.0
2009-12-01 00:45:00,0.91275,0.91275,0.91225,0.91235,1219250000.0
2009-12-01 01:00:00,0.91235,0.913,0.91225,0.91295,1721300006.0
2009-12-01 01:15:00,0.913,0.9131,0.9127,0.91285,5008900007.0
2009-12-01 01:30:00,0.91285,0.9131,0.91255,0.9129,7333800010.0
2009-12-01 01:45:00,0.9129,0.9138,0.9129,0.91365,4323199994.0
2009-12-01 02:00:00,0.91365,0.9138,0.91305,0.91315,2298600003.0
2009-12-01 02:15:00,0.91315,0.9135,0.91305,0.91315,1766800000.0
2009-12-01 02:30:00,0.91315,0.91325,0.91275,0.91295,2729899998.0
2009-12-01 02:45:00,0.91295,0.91375,0.9128,0.9133,5454699993.0
2009-12-01 03:00:00,0.91335,0.9135,0.91315,0.9135,3666799999.0
2009-12-01 03:15:00,0.9135,0.9139,0.9134,0.9136,2923700001.0
2009-12-01 03:30:00,0.91365,0.91385,0.91335,0.91335,3414100000.0
2009-12-01 03:45:00,0.91335,0.9137,0.9132,0.91355,2211500000.0
2009-12-01 04:00:00,0.91355,0.91355,0.9124,0.91345,7237599999.0
2009-12-01 04:15:00,0.91345,0.91435,0.9129,0.9131,3434999998.0
2009-12-01 04:30:00,0.9131,0.9135,0.9129,0.91335,3056299999.0
2009-12-01 04:45:00,0.91335,0.9138,0.91315,0.91355,2019300000.0
2009-12-01 05:00:00,0.9136,0.9136,0.91305,0.9134,2496499999.0
2009-12-01 05:15:00,0.9134,0.91345,0.9127,0.9127,3740699996.0
2009-12-01 05:30:00,0.91275,0.9135,0.91265,0.91305,5711500000.0
2009-12-01 05:45:00,0.91305,0.91335,0.91285,0.91305,4016200003.0
2009-12-01 06:00:00,0.91315,0.9134,0.9127,0.9132,2530900001.0
2009-12-01 06:15:00,0.9132,0.91335,0.9129,0.913,2420399995.0
2009-12-01 06:30:00,0.91305,0.91345,0.913,0.9132,2788800002.0
2009-12-01 06:45:00,0.9132,0.91345,0.9129,0.9131,2680999999.0
2009-12-01 07:00:00,0.91315,0.91325,0.91265,0.913,5585800003.0
2009-12-01 07:15:00,0.913,0.913,0.91235,0.913,6346700003.0
2009-12-01 07:30:00,0.913,0.91335,0.9128,0.91335,5044099997.0
2009-12-01 07:45:00,0.91335,0.9137,0.9133,0.91345,3145700002.0
2009-12-01 08:00:00,0.91345,0.91385,0.9131,0.91385,3259500000.0
2009-12-01 08:15:00,0.91385,0.914,0.91355,0.91375,4168799995.0
2009-12-01 08:30:00,0.91375,0.91465,0.9134,0.9144,7562100010.0
2009-12-01 08:45:00,0.9144,0.9151,0.91395,0.9147,6239799992.0
2009-12-01 09:00:00,0.9147,0.9149,0.9137,0.91415,5989500001.0
2009-12-01 09:15:00,0.91415,0.91425,0.9134,0.9134,6925600001.0
2009-12-01 09:30:00,0.91345,0.91345,0.91245,0.91285,7226199990.0
2009-12-01 09:45:00,0.91285,0.91385,0.9127,0.91385,8589199997.0
2009-12-01 10:00:00,0.91385,0.9139,0.913,0.91365,9271399996.0
2009-12-01 10:15:00,0.91365,0.9139,0.91275,0.91315,8208000007.0
2009-12-01 10:30:00,0.91315,0.91335,0.9124,0.91245,9642300007.0
2009-12-01 10:45:00,0.91245,0.91295,0.91205,0.91225,9125100005.0
2009-12-01 11:00:00,0.91225,0.91225,0.91135,0.9116,7617400012.0
2009-12-01 11:15:00,0.9116,0.91305,0.91105,0.9122,8151999999.0
2009-12-01 11:30:00,0.9122,0.91295,0.9122,0.9128,6307899994.0
2009-12-01 11:45:00,0.9128,0.91285,0.91105,0.91125,4945800003.0
2009-12-01 12:00:00,0.91125,0.91135,0.91,0.91065,7282000004.0
2009-12-01 12:15:00,0.91065,0.91085,0.9101,0.91075,6881700013.0
2009-12-01 12:30:00,0.91075,0.9108,0.91005,0.91025,7052400003.0
2009-12-01 12:45:00,0.91025,0.91055,0.9093,0.9103,9430500000.0
2009-12-01 13:00:00,0.9103,0.9108,0.91025,0.91035,7097499993.0
2009-12-01 13:15:00,0.9104,0.91045,0.90865,0.90915,8244600003.0
2009-12-01 13:30:00,0.90915,0.90925,0.9081,0.9083,7135600006.0
2009-12-01 13:45:00,0.9083,0.90955,0.90825,0.90945,5857570005.0
2009-12-01 14:00:00,0.9095,0.9098,0.90845,0.90875,6713600007.0
2009-12-01 14:15:00,0.9088,0.9089,0.90835,0.90865,5852599995.0
2009-12-01 14:30:00,0.90865,0.90875,0.9073,0.9078,8096399990.0
2009-12-01 14:45:00,0.9078,0.90845,0.9078,0.9082,5537800003.0
2009-12-01 15:00:00,0.90815,0.9099,0.9081,0.90985,7814199997.0
2009-12-01 15:15:00,0.90985,0.9106,0.90945,0.91055,8639899996.0
2009-12-01 15:30:00,0.9105,0.9106,0.90945,0.90955,9777900003.0
2009-12-01 15:45:00,0.90955,0.91,0.90935,0.9095,7169100010.0
2009-12-01 16:00:00,0.9094,0.90985,0.90915,0.90935,10505200000.0
2009-12-01 16:15:00,0.90935,0.9095,0.90905,0.90925,11957700006.0
2009-12-01 16:30:00,0.90925,0.9098,0.90905,0.90975,10634199996.0
2009-12-01 16:45:00,0.9098,0.9101,0.9094,0.9094,7359800005.0
2009-12-01 17:00:00,0.9095,0.90955,0.9076,0.90785,11538000009.0
2009-12-01 17:15:00,0.90785,0.9087,0.9076,0.9085,10914500008.0
2009-12-01 17:30:00,0.90855,0.90855,0.9077,0.90805,12205299996.0
2009-12-01 17:45:00,0.90805,0.9082,0.90755,0.9077,13446200006.0
2009-12-01 18:00:00,0.9077,0.90875,0.90765,0.9087,14239399975.0
2009-12-01 18:15:00,0.9087,0.9089,0.90835,0.9088,11179900004.0
2009-12-01 18:30:00,0.9088,0.90915,0.9087,0.9088,11360900004.0
2009-12-01 18:45:00,0.9088,0.90885,0.908,0.9082,11149400010.0
2009-12-01 19:00:00,0.90815,0.9085,0.90805,0.9085,7784499997.0
2009-12-01 19:15:00,0.9085,0.9086,0.90835,0.90845,4445599989.0
2009-12-01 19:30:00,0.9084,0.90855,0.90805,0.9083,5754399995.0
2009-12-01 19:45:00,0.9083,0.9084,0.9078,0.90805,6643199998.0
2009-12-01 20:00:00,0.90805,0.90815,0.90775,0.9079,5927599994.0
2009-12-01 20:15:00,0.90795,0.90815,0.9079,0.90805,6937200004.0
2009-12-01 20:30:00,0.90805,0.9083,0.9078,0.9082,6426700015.0
2009-12-01 20:45:00,0.9082,0.90835,0.908,0.908,5528199989.0
2009-12-01 21:00:00,0.908,0.90825,0.90775,0.90775,5006499986.0
2009-12-01 21:15:00,0.90775,0.90795,0.9076,0.9079,5270200008.0
2009-12-01 21:30:00,0.9079,0.9079,0.9075,0.9075,4931200004.0
2009-12-01 21:45:00,0.9076,0.90765,0.90655,0.90705,8769000005.0
2009-12-01 22:00:00,0.90705,0.9073,0.90695,0.9072,3698499999.0
2009-12-01 22:15:00,0.9072,0.9073,0.90695,0.9073,5924200003.0
2009-12-01 22:30:00,0.9073,0.9075,0.90715,0.90745,4113700001.0
2009-12-01 22:45:00,0.90745,0.9078,0.90735,0.90755,3784599990.0
2009-12-01 23:00:00,0.9075,0.90785,0.9075,0.90755,2851300002.0
2009-12-01 23:15:00,0.90755,0.9077,0.9074,0.9076,2139299999.0
2009-12-01 23:30:00,0.9076,0.90785,0.90755,0.9078,2657000001.0
2009-12-01 23:45:00,0.90775,0.90795,0.90765,0.9078,2389700002.0
2009-12-02 00:00:00,0.9078,0.9081,0.90735,0.9079,546000000.0
2009-12-02 00:15:00,0.9079,0.90795,0.90755,0.9077,1198400000.0
2009-12-02 00:30:00,0.9077,0.9079,0.90765,0.9077,554700000.0
2009-12-02 00:45:00,0.9077,0.90785,0.9075,0.90755,1356300000.0
2009-12-02 01:00:00,0.90755,0.9078,0.90755,0.9076,1609460000.0
2009-12-02 01:15:00,0.9076,0.90785,0.9076,0.90775,1567300001.0
2009-12-02 01:30:00,0.90775,0.90795,0.90745,0.90775,4128599998.0
2009-12-02 01:45:00,0.90775,0.90775,0.90744,0.90765,2789600001.0
2009-12-02 02:00:00,0.90765,0.90805,0.9075,0.90795,5175599996.0
2009-12-02 02:15:00,0.90795,0.9087,0.9079,0.90865,4630999995.0
2009-12-02 02:30:00,0.90865,0.90865,0.9083,0.90835,6466100004.0
2009-12-02 02:45:00,0.90835,0.90865,0.90835,0.90845,6296700009.0
2009-12-02 03:00:00,0.9085,0.9085,0.9081,0.9085,4899099990.0
2009-12-02 03:15:00,0.9085,0.9087,0.9084,0.90855,7387299990.0
2009-12-02 03:30:00,0.90855,0.90875,0.9084,0.90845,5995199998.0
2009-12-02 03:45:00,0.90845,0.9086,0.9083,0.90835,3924500000.0
2009-12-02 04:00:00,0.90835,0.9089,0.90835,0.9088,5479099994.0
2009-12-02 04:15:00,0.9088,0.9091,0.9087,0.909,3095499999.0
2009-12-02 04:30:00,0.909,0.90925,0.90885,0.9089,5202499997.0
2009-12-02 04:45:00,0.9089,0.909,0.9087,0.90885,6373699967.0
2009-12-02 05:00:00,0.90885,0.90895,0.90865,0.9089,4280500001.0
2009-12-02 05:15:00,0.9089,0.909,0.90835,0.9085,5541199993.0
2009-12-02 05:30:00,0.9085,0.9088,0.9084,0.9086,6744299986.0
2009-12-02 05:45:00,0.90865,0.9087,0.90795,0.9081,5666400000.0
2009-12-02 06:00:00,0.9081,0.9086,0.9081,0.9083,4879399997.0
2009-12-02 06:15:00,0.9083,0.9088,0.90825,0.9088,4550099990.0
2009-12-02 06:30:00,0.9088,0.90895,0.9086,0.9086,3427399999.0
2009-12-02 06:45:00,0.9086,0.90875,0.90855,0.9087,3462400002.0
2009-12-02 07:00:00,0.9087,0.90925,0.9087,0.90905,3692500001.0
2009-12-02 07:15:00,0.90905,0.9095,0.90895,0.90945,3488199995.0
2009-12-02 07:30:00,0.90945,0.90945,0.90895,0.90915,3354599995.0
2009-12-02 07:45:00,0.9092,0.9096,0.90915,0.90925,11052300034.0
2009-12-02 08:00:00,0.9092,0.9096,0.9092,0.9093,7839199985.0
2009-12-02 08:15:00,0.9093,0.9096,0.90915,0.9094,7126899988.0
2009-12-02 08:30:00,0.9094,0.9096,0.9092,0.9093,6687999996.0
2009-12-02 08:45:00,0.9093,0.90965,0.90915,0.90945,7022100006.0
2009-12-02 09:00:00,0.90945,0.90985,0.90925,0.90965,8044300000.0
2009-12-02 09:15:00,0.90965,0.9105,0.90945,0.9101,10580600004.0
2009-12-02 09:30:00,0.91005,0.9101,0.9094,0.90975,9200800000.0
2009-12-02 09:45:00,0.90975,0.91,0.909,0.90955,6771099998.0
2009-12-02 10:00:00,0.90955,0.91045,0.9095,0.91015,10615600007.0
2009-12-02 10:15:00,0.9102,0.91045,0.90945,0.9095,9551899999.0
2009-12-02 10:30:00,0.9095,0.90985,0.9084,0.9086,10940900000.0
2009-12-02 10:45:00,0.9086,0.90915,0.9086,0.90905,7202099990.0
2009-12-02 11:00:00,0.909,0.90905,0.9069,0.9076,8642359990.0
2009-12-02 11:15:00,0.90765,0.90825,0.9076,0.9077,4427400003.0
2009-12-02 11:30:00,0.9077,0.9078,0.90715,0.9075,7180600000.0
2009-12-02 11:45:00,0.9075,0.90755,0.90595,0.90645,9563199998.0
2009-12-02 12:00:00,0.90645,0.90675,0.9055,0.90555,8423600011.0
2009-12-02 12:15:00,0.90555,0.9062,0.9054,0.9062,7706899996.0
2009-12-02 12:30:00,0.9062,0.90675,0.9061,0.90625,6912800005.0
2009-12-02 12:45:00,0.90625,0.9063,0.90545,0.90585,9116499992.0
2009-12-02 13:00:00,0.90585,0.90605,0.905,0.9051,7483299999.0
2009-12-02 13:15:00,0.90505,0.9053,0.9047,0.9052,6721299992.0
2009-12-02 13:30:00,0.9052,0.9056,0.9051,0.90525,5946799997.0
2009-12-02 13:45:00,0.90525,0.90525,0.90365,0.9043,7473200002.0
2009-12-02 14:00:00,0.90435,0.9045,0.90365,0.904,6371599993.0
2009-12-02 14:15:00,0.90395,0.9042,0.90355,0.9038,7187700003.0
2009-12-02 14:30:00,0.9038,0.90435,0.90365,0.9043,7086199996.0
2009-12-02 14:45:00,0.9043,0.9045,0.90415,0.9045,4765400002.0
2009-12-02 15:00:00,0.9045,0.90485,0.90405,0.9042,8204699997.0
2009-12-02 15:15:00,0.90435,0.90465,0.90395,0.9041,6647100002.0
2009-12-02 15:30:00,0.9041,0.9042,0.90375,0.904,5042700014.0
2009-12-02 15:45:00,0.904,0.90455,0.90395,0.90455,6547700011.0
2009-12-02 16:00:00,0.90455,0.90495,0.90415,0.9043,5317000003.0
2009-12-02 16:15:00,0.9043,0.90475,0.9042,0.9046,4698100000.0
2009-12-02 16:30:00,0.9046,0.9047,0.904,0.90465,8468300008.0
2009-12-02 16:45:00,0.90465,0.9051,0.90435,0.905,8315899993.0
2009-12-02 17:00:00,0.905,0.9052,0.9043,0.905,12687999998.0
2009-12-02 17:15:00,0.90505,0.9054,0.90445,0.9045,6672500003.0
2009-12-02 17:30:00,0.9045,0.9047,0.90425,0.90445,8298299991.0
2009-12-02 17:45:00,0.90445,0.905,0.9044,0.90495,7773300006.0
2009-12-02 18:00:00,0.9049,0.9051,0.9039,0.90435,9658400002.0
2009-12-02 18:15:00,0.9043,0.90485,0.90405,0.90485,17974899997.0
2009-12-02 18:30:00,0.9049,0.9051,0.90445,0.90455,10717399997.0
2009-12-02 18:45:00,0.90455,0.90485,0.90405,0.90485,12047000003.0
2009-12-02 19:00:00,0.90485,0.90495,0.9026,0.90315,17651199966.0
2009-12-02 19:15:00,0.90315,0.9036,0.9029,0.90325,13507399977.0
2009-12-02 19:30:00,0.90325,0.90355,0.90285,0.90355,10754399992.0
2009-12-02 19:45:00,0.9036,0.9038,0.9032,0.90335,7690399982.0
2009-12-02 20:00:00,0.9034,0.9037,0.9032,0.9036,6463099988.0
2009-12-02 20:15:00,0.9036,0.9036,0.9032,0.9032,5123499999.0
2009-12-02 20:30:00,0.9032,0.90325,0.9028,0.903,5294199991.0
2009-12-02 20:45:00,0.903,0.90335,0.9029,0.90325,6462499988.0
2009-12-02 21:00:00,0.90325,0.90345,0.90305,0.90325,8457700024.0
2009-12-02 21:15:00,0.90325,0.9034,0.90315,0.9033,10760699993.0
2009-12-02 21:30:00,0.9033,0.90335,0.90305,0.90315,9666999913.0
2009-12-02 21:45:00,0.90315,0.9037,0.90315,0.9035,5157799988.0
2009-12-02 22:00:00,0.9035,0.90375,0.90345,0.9037,3348400007.0
2009-12-02 22:15:00,0.9037,0.9038,0.9036,0.9038,3968199997.0
2009-12-02 22:30:00,0.90375,0.90445,0.9037,0.90415,6287999985.0
2009-12-02 22:45:00,0.9042,0.9045,0.9041,0.90435,5445099990.0
2009-12-02 23:00:00,0.90435,0.90435,0.90395,0.90405,2312200000.0
2009-12-02 23:15:00,0.90405,0.9044,0.90395,0.9042,1450500000.0
2009-12-02 23:30:00,0.9042,0.9045,0.9041,0.90445,1444100000.0
2009-12-02 23:45:00,0.9045,0.90465,0.90405,0.9044,1702100000.0
2009-12-03 00:00:00,0.9044,0.9047,0.9042,0.90435,366800000.0
2009-12-03 00:15:00,0.90435,0.9046,0.90425,0.90435,352400000.0
2009-12-03 00:30:00,0.90435,0.9045,0.9041,0.90445,2184600000.0
2009-12-03 00:45:00,0.90445,0.90465,0.9039,0.90405,1937100000.0
2009-12-03 01:00:00,0.90405,0.90445,0.90395,0.9043,2162700000.0
2009-12-03 01:15:00,0.9043,0.90455,0.90405,0.90427,3847500000.0
2009-12-03 01:30:00,0.9043,0.9049,0.9043,0.9048,1270500000.0
2009-12-03 01:45:00,0.9048,0.9049,0.90415,0.90425,2275100001.0
2009-12-03 02:00:00,0.90425,0.9047,0.90395,0.9046,8481899992.0
2009-12-03 02:15:00,0.90455,0.9052,0.9045,0.90515,4091599996.0
2009-12-03 02:30:00,0.90515,0.90545,0.90475,0.90505,5386399992.0
2009-12-03 02:45:00,0.90505,0.90545,0.90495,0.90515,8854100031.0
2009-12-03 03:00:00,0.90515,0.9053,0.90495,0.90505,5481000008.0
2009-12-03 03:15:00,0.9051,0.9054,0.90505,0.90525,4859199999.0
2009-12-03 03:30:00,0.90525,0.90535,0.90485,0.90495,5680200000.0
2009-12-03 03:45:00,0.90495,0.905,0.90385,0.90405,5958399998.0
2009-12-03 04:00:00,0.90405,0.9045,0.90405,0.9045,3051800000.0
2009-12-03 04:15:00,0.9045,0.90455,0.9043,0.90435,2624700003.0
2009-12-03 04:30:00,0.90435,0.90435,0.9042,0.90425,1187100003.0
2009-12-03 04:45:00,0.90425,0.90485,0.90425,0.9046,5989600021.0
2009-12-03 05:00:00,0.90465,0.9047,0.90435,0.9044,5962900010.0
2009-12-03 05:15:00,0.90435,0.9046,0.9043,0.90455,3438399999.0
2009-12-03 05:30:00,0.90455,0.90485,0.90445,0.9048,3628399988.0
2009-12-03 05:45:00,0.9048,0.90505,0.90465,0.90465,4973199999.0
2009-12-03 06:00:00,0.90465,0.90495,0.90465,0.9049,5393699991.0
2009-12-03 06:15:00,0.90485,0.905,0.9047,0.90495,5368500002.0
2009-12-03 06:30:00,0.905,0.905,0.90485,0.905,6819399990.0
2009-12-03 06:45:00,0.905,0.9053,0.9048,0.90525,8093699974.0
2009-12-03 07:00:00,0.90525,0.90535,0.90495,0.90495,8452399999.0
2009-12-03 07:15:00,0.90495,0.9051,0.90455,0.9046,6585700031.0
2009-12-03 07:30:00,0.9046,0.9047,0.90435,0.9046,7527400028.0
2009-12-03 07:45:00,0.9046,0.9047,0.90395,0.90405,3831400000.0
2009-12-03 08:00:00,0.904,0.90435,0.90395,0.9042,7495900017.0
2009-12-03 08:15:00,0.90415,0.9045,0.9039,0.9044,8888499988.0
2009-12-03 08:30:00,0.9044,0.9046,0.90425,0.90445,7287800008.0
2009-12-03 08:45:00,0.90445,0.9051,0.9044,0.90505,10981399999.0
2009-12-03 09:00:00,0.90505,0.9052,0.90455,0.90475,9233800035.0
2009-12-03 09:15:00,0.90475,0.905,0.90395,0.9047,10255999992.0
2009-12-03 09:30:00,0.9047,0.90525,0.90455,0.90525,10527699996.0
2009-12-03 09:45:00,0.90525,0.90525,0.90425,0.90495,6952499990.0
2009-12-03 10:00:00,0.90495,0.9061,0.90495,0.9057,11392300011.0
2009-12-03 10:15:00,0.9057,0.90585,0.9054,0.90545,7735200002.0
2009-12-03 10:30:00,0.90545,0.906,0.9052,0.9056,9386200003.0
2009-12-03 10:45:00,0.9056,0.9065,0.9056,0.9061,6546099999.0
2009-12-03 11:00:00,0.90605,0.9067,0.9057,0.9064,8926999996.0
2009-12-03 11:15:00,0.9064,0.9068,0.9062,0.90665,8263900014.0
2009-12-03 11:30:00,0.90675,0.90825,0.90675,0.90795,10489199975.0
2009-12-03 11:45:00,0.90795,0.90825,0.90715,0.9072,10779199999.0
2009-12-03 12:00:00,0.9072,0.90765,0.90715,0.90725,8445600006.0
2009-12-03 12:15:00,0.90725,0.90855,0.9072,0.90845,8272399990.0
2009-12-03 12:30:00,0.9084,0.90875,0.9079,0.90805,9233100011.0
2009-12-03 12:45:00,0.90805,0.9086,0.90795,0.9084,9285600000.0
2009-12-03 13:00:00,0.9084,0.9085,0.9077,0.9081,8376300008.0
2009-12-03 13:15:00,0.9081,0.90865,0.90785,0.9084,7257600011.0
2009-12-03 13:30:00,0.90845,0.90865,0.908,0.9082,8270699997.0
2009-12-03 13:45:00,0.9082,0.90885,0.9081,0.90885,7759299997.0
2009-12-03 14:00:00,0.90885,0.9091,0.9087,0.90885,5991800005.0
2009-12-03 14:15:00,0.90885,0.9098,0.90865,0.9095,7481300004.0
2009-12-03 14:30:00,0.9095,0.9096,0.9089,0.9089,9052300016.0
2009-12-03 14:45:00,0.9089,0.90955,0.9089,0.9095,4706000008.0
2009-12-03 15:00:00,0.9095,0.90955,0.9088,0.90915,9082000003.0
2009-12-03 15:15:00,0.9091,0.9098,0.9091,0.9096,9336000010.0
2009-12-03 15:30:00,0.90955,0.91085,0.9084,0.9099,12900600018.0
2009-12-03 15:45:00,0.9099,0.91005,0.9092,0.90945,11084699994.0
2009-12-03 16:00:00,0.90945,0.91005,0.90905,0.90975,7590500002.0
2009-12-03 16:15:00,0.9098,0.90985,0.9078,0.9079,9341000005.0
2009-12-03 16:30:00,0.9079,0.9087,0.90765,0.90845,9357899999.0
2009-12-03 16:45:00,0.90845,0.9089,0.908,0.908,7485300006.0
2009-12-03 17:00:00,0.908,0.90855,0.9076,0.90815,12044100006.0
2009-12-03 17:15:00,0.90815,0.90885,0.908,0.9088,8114000015.0
2009-12-03 17:30:00,0.9088,0.90945,0.90875,0.90915,8252800023.0
2009-12-03 17:45:00,0.90915,0.9099,0.90895,0.9099,9637699992.0
2009-12-03 18:00:00,0.9099,0.91035,0.9097,0.91015,10823800008.0
2009-12-03 18:15:00,0.9101,0.9104,0.9097,0.91,11231000000.0
2009-12-03 18:30:00,0.91,0.91015,0.9096,0.90995,9348700021.0
2009-12-03 18:45:00,0.90995,0.90995,0.9096,0.9097,9336900011.0
2009-12-03 19:00:00,0.9097,0.90985,0.90955,0.9096,6756499999.0
2009-12-03 19:15:00,0.9096,0.9104,0.90955,0.91025,4543899999.0
2009-12-03 19:30:00,0.91025,0.9105,0.91015,0.91045,5844600010.0
2009-12-03 19:45:00,0.91045,0.9105,0.9101,0.91025,4257899992.0
2009-12-03 20:00:00,0.91025,0.9104,0.90965,0.9098,5060699993.0
2009-12-03 20:15:00,0.9098,0.9103,0.9098,0.9103,4730000011.0
2009-12-03 20:30:00,0.9102,0.91065,0.9102,0.91045,4062899997.0
2009-12-03 20:45:00,0.91045,0.9105,0.9102,0.91025,4098900000.0
2009-12-03 21:00:00,0.91025,0.91105,0.9102,0.91085,4613399991.0
2009-12-03 21:15:00,0.91085,0.91125,0.9106,0.91105,2659000001.0
2009-12-03 21:30:00,0.91105,0.91155,0.911,0.9114,2764899995.0
2009-12-03 21:45:00,0.91135,0.91135,0.9107,0.91085,6704400009.0
2009-12-03 22:00:00,0.9109,0.9111,0.91075,0.9108,4192499988.0
2009-12-03 22:15:00,0.9108,0.911,0.91065,0.9107,4323899999.0
2009-12-03 22:30:00,0.91065,0.9108,0.9105,0.9107,3131800004.0
2009-12-03 22:45:00,0.91065,0.91065,0.91,0.9101,5407599997.0
2009-12-03 23:00:00,0.91015,0.9102,0.90975,0.9099,3013599998.0
2009-12-03 23:15:00,0.90985,0.91035,0.9096,0.9101,2839400000.0
2009-12-03 23:30:00,0.9101,0.91055,0.90945,0.90985,3886799999.0
2009-12-03 23:45:00,0.90985,0.9102,0.90955,0.90995,2980000000.0
2009-12-04 00:00:00,0.90995,0.91,0.90915,0.90965,526700000.0
2009-12-04 00:15:00,0.90965,0.91,0.90935,0.91,574900000.0
2009-12-04 00:30:00,0.91,0.9103,0.90955,0.9101,1610100000.0
2009-12-04 00:45:00,0.91015,0.91035,0.90995,0.9103,807400000.0
2009-12-04 01:00:00,0.9103,0.91055,0.91005,0.9104,1692200002.0
2009-12-04 01:15:00,0.91045,0.91065,0.90965,0.91,3766700002.0
2009-12-04 01:30:00,0.91,0.91005,0.90955,0.90965,1145300000.0
2009-12-04 01:45:00,0.90965,0.90975,0.9093,0.90975,1666300000.0
2009-12-04 02:00:00,0.90975,0.90985,0.9096,0.90965,2522700001.0
2009-12-04 02:15:00,0.9097,0.91045,0.9096,0.9102,3907000000.0
2009-12-04 02:30:00,0.91025,0.91115,0.91015,0.91085,3852100000.0
2009-12-04 02:45:00,0.91085,0.9109,0.9104,0.9105,2956700000.0
2009-12-04 03:00:00,0.9105,0.9107,0.9102,0.91035,4798700000.0
2009-12-04 03:15:00,0.91035,0.9104,0.9099,0.91005,3768600000.0
2009-12-04 03:30:00,0.91005,0.91035,0.9098,0.90995,3845100001.0
2009-12-04 03:45:00,0.90995,0.91035,0.90995,0.91005,4340300010.0
2009-12-04 04:00:00,0.91005,0.9106,0.91,0.9106,3959900005.0
2009-12-04 04:15:00,0.91055,0.91065,0.91025,0.91055,6577899976.0
2009-12-04 04:30:00,0.91055,0.9107,0.9104,0.9107,2718599992.0
2009-12-04 04:45:00,0.9107,0.9107,0.9103,0.91035,2315899990.0
2009-12-04 05:00:00,0.91035,0.9105,0.91019,0.9103,2242499994.0
2009-12-04 05:15:00,0.9103,0.9105,0.91025,0.91035,2986299995.0
2009-12-04 05:30:00,0.91035,0.91055,0.9103,0.91035,3349200000.0
2009-12-04 05:45:00,0.9104,0.9107,0.9103,0.91045,3985300023.0
2009-12-04 06:00:00,0.91045,0.91085,0.91045,0.91065,2718300011.0
2009-12-04 06:15:00,0.91065,0.91065,0.91035,0.9104,2968200001.0
2009-12-04 06:30:00,0.9104,0.9104,0.91025,0.91035,2586299996.0
2009-12-04 06:45:00,0.91035,0.91045,0.91025,0.9104,2212900004.0
2009-12-04 07:00:00,0.9104,0.91045,0.91025,0.91035,2244500006.0
2009-12-04 07:15:00,0.91035,0.9105,0.91025,0.91045,6467299993.0
2009-12-04 07:30:00,0.91045,0.91085,0.91045,0.91065,2688799994.0
2009-12-04 07:45:00,0.9106,0.9108,0.91025,0.91025,3232100000.0
2009-12-04 08:00:00,0.91025,0.91065,0.9102,0.9105,4668600009.0
2009-12-04 08:15:00,0.91055,0.9106,0.91025,0.9105,3006800003.0
2009-12-04 08:30:00,0.9105,0.91075,0.91,0.9101,8299700007.0
2009-12-04 08:45:00,0.9101,0.91025,0.90975,0.90995,5792600001.0
2009-12-04 09:00:00,0.90995,0.90995,0.9085,0.9088,10538600006.0
2009-12-04 09:15:00,0.9088,0.90905,0.90855,0.90875,4421800002.0
2009-12-04 09:30:00,0.90875,0.9091,0.9081,0.9084,10068799994.0
2009-12-04 09:45:00,0.9084,0.90855,0.90785,0.90855,8417300039.0
2009-12-04 10:00:00,0.9085,0.90865,0.9074,0.9075,7528200002.0
2009-12-04 10:15:00,0.90745,0.9078,0.90615,0.90615,8957900000.0
2009-12-04 10:30:00,0.90615,0.90675,0.90605,0.90655,7186900006.0
2009-12-04 10:45:00,0.90655,0.90685,0.9056,0.9061,6481100003.0
2009-12-04 11:00:00,0.90605,0.9065,0.90525,0.9063,5372700003.0
2009-12-04 11:15:00,0.9063,0.9066,0.90615,0.90635,3643800006.0
2009-12-04 11:30:00,0.90635,0.9071,0.90625,0.90675,5735600000.0
2009-12-04 11:45:00,0.90675,0.9068,0.9063,0.90675,6559500012.0
2009-12-04 12:00:00,0.90675,0.90675,0.9059,0.90665,7378500015.0
2009-12-04 12:15:00,0.90645,0.9065,0.9061,0.90645,5795700007.0
2009-12-04 12:30:00,0.90645,0.90645,0.90565,0.90565,5268300009.0
2009-12-04 12:45:00,0.9057,0.90585,0.9048,0.9057,8598699994.0
2009-12-04 13:00:00,0.90575,0.9059,0.90515,0.90535,4314300003.0
2009-12-04 13:15:00,0.90535,0.90535,0.9048,0.9049,4239900006.0
2009-12-04 13:30:00,0.9049,0.9051,0.90475,0.90505,5008299996.0
2009-12-04 13:45:00,0.90505,0.90525,0.90475,0.9048,5634200000.0
2009-12-04 14:00:00,0.90475,0.9052,0.90425,0.90435,7964399998.0
2009-12-04 14:15:00,0.90435,0.9048,0.9043,0.90455,6176700015.0
2009-12-04 14:30:00,0.90455,0.90515,0.9044,0.905,5542100018.0
2009-12-04 14:45:00,0.905,0.9053,0.90465,0.9048,4773100004.0
2009-12-04 15:00:00,0.90475,0.9055,0.90445,0.9048,4533200005.0
2009-12-04 15:15:00,0.9048,0.90535,0.90385,0.90385,9021900010.0
2009-12-04 15:30:00,0.904,0.90565,0.90295,0.90395,9260399999.0
2009-12-04 15:45:00,0.904,0.9042,0.9017,0.90235,12752600011.0
2009-12-04 16:00:00,0.9023,0.90235,0.9007,0.90145,12677699996.0
2009-12-04 16:15:00,0.9014,0.90165,0.90045,0.90055,8885599992.0
2009-12-04 16:30:00,0.90055,0.9011,0.90025,0.9009,9199500003.0
2009-12-04 16:45:00,0.90095,0.90095,0.8993,0.89995,10044700005.0
2009-12-04 17:00:00,0.9,0.90035,0.89905,0.8992,12817499998.0
2009-12-04 17:15:00,0.8992,0.90075,0.8992,0.90045,12842200011.0
2009-12-04 17:30:00,0.90045,0.90075,0.89975,0.8999,12866200012.0
2009-12-04 17:45:00,0.8999,0.90035,0.89955,0.9003,14093300006.0
2009-12-04 18:00:00,0.90035,0.90115,0.90015,0.9007,12534700013.0
2009-12-04 18:15:00,0.9007,0.90075,0.8993,0.89965,12599900033.0
2009-12-04 18:30:00,0.89965,0.9013,0.8996,0.901,12266800005.0
2009-12-04 18:45:00,0.901,0.9017,0.9006,0.90125,10000799996.0
2009-12-04 19:00:00,0.90125,0.90165,0.90095,0.9015,9094300028.0
2009-12-04 19:15:00,0.9015,0.90225,0.90135,0.9019,10439200029.0
2009-12-04 19:30:00,0.90195,0.9023,0.90155,0.9019,8534300040.0
2009-12-04 19:45:00,0.9019,0.9021,0.9016,0.90205,8513000021.0
2009-12-04 20:00:00,0.90205,0.90205,0.9014,0.9015,6170000001.0
2009-12-04 20:15:00,0.9015,0.902,0.9014,0.9015,8547300038.0
2009-12-04 20:30:00,0.9015,0.9015,0.9009,0.90115,8646500012.0
2009-12-04 20:45:00,0.9012,0.902,0.9008,0.9017,9859000024.0
2009-12-04 21:00:00,0.9017,0.9019,0.90135,0.90165,6858900013.0
2009-12-04 21:15:00,0.90165,0.9025,0.90155,0.9023,7020600002.0
2009-12-04 21:30:00,0.9023,0.9026,0.90195,0.9025,8290900010.0
2009-12-04 21:45:00,0.9025,0.903,0.90225,0.9023,7617600004.0
2009-12-04 22:00:00,0.9023,0.90275,0.9022,0.9022,3680400000.0
2009-12-04 22:15:00,0.9022,0.9025,0.9019,0.90225,2699700000.0
2009-12-04 22:30:00,0.90225,0.90235,0.90185,0.90235,1879400000.0
2009-12-04 22:45:00,0.90235,0.90265,0.9023,0.90245,1755900000.0
2009-12-04 23:00:00,0.90245,0.90285,0.90245,0.9028,1893400000.0
2009-12-04 23:15:00,0.9028,0.90285,0.9026,0.9026,1052100000.0
2009-12-04 23:30:00,0.9026,0.9029,0.90195,0.90225,1147800000.0
2009-12-04 23:45:00,0.90225,0.9023,0.9014,0.9016,2566100000.0
2009-12-07 00:00:00,0.90425,0.90445,0.90385,0.9043,896600000.0
2009-12-07 00:15:00,0.9044,0.90445,0.9038,0.90385,302600000.0
2009-12-07 00:30:00,0.9038,0.90385,0.9025,0.9029,1241600000.0
2009-12-07 00:45:00,0.9029,0.9032,0.90225,0.90295,1854400000.0
2009-12-07 01:00:00,0.90295,0.90325,0.90275,0.90295,2184900001.0
2009-12-07 01:15:00,0.903,0.903,0.9022,0.90235,3687400001.0
2009-12-07 01:30:00,0.90235,0.9028,0.9022,0.90225,3360300007.0
2009-12-07 01:45:00,0.90225,0.90275,0.90187,0.90275,2948500003.0
2009-12-07 02:00:00,0.9027,0.90275,0.902,0.90215,5031800003.0
2009-12-07 02:15:00,0.90215,0.9025,0.902,0.9023,5152200000.0
2009-12-07 02:30:00,0.9023,0.90265,0.9021,0.90215,5660799997.0
2009-12-07 02:45:00,0.90215,0.9026,0.9021,0.90215,4637399998.0
2009-12-07 03:00:00,0.90215,0.9025,0.90215,0.9023,3509900001.0
2009-12-07 03:15:00,0.90225,0.90265,0.90215,0.90245,2308299998.0
2009-12-07 03:30:00,0.90245,0.9033,0.90245,0.9031,3911200003.0
2009-12-07 03:45:00,0.90315,0.90335,0.90275,0.90295,3224600000.0
2009-12-07 04:00:00,0.90295,0.903,0.90255,0.90265,3468700001.0
2009-12-07 04:15:00,0.90265,0.90285,0.9022,0.90245,2760999999.0
2009-12-07 04:30:00,0.90245,0.9026,0.9024,0.9025,2953000000.0
2009-12-07 04:45:00,0.90245,0.9028,0.9024,0.90265,5960300018.0
2009-12-07 05:00:00,0.90265,0.90295,0.9026,0.9029,3996000012.0
2009-12-07 05:15:00,0.9029,0.9036,0.90275,0.90345,1722799999.0
2009-12-07 05:30:00,0.90345,0.9036,0.9032,0.9034,3134100001.0
2009-12-07 05:45:00,0.9034,0.90345,0.90285,0.903,2754700000.0
2009-12-07 06:00:00,0.903,0.9033,0.90255,0.9033,2063699999.0
2009-12-07 06:15:00,0.9033,0.9037,0.90315,0.90355,1532499999.0
2009-12-07 06:30:00,0.90355,0.90365,0.9033,0.90335,2348500000.0
2009-12-07 06:45:00,0.90335,0.90365,0.90325,0.90345,3514400002.0
2009-12-07 07:00:00,0.9035,0.9036,0.9033,0.90355,1819999999.0
2009-12-07 07:15:00,0.90355,0.90355,0.90325,0.90335,1663900000.0
2009-12-07 07:30:00,0.90335,0.90355,0.90315,0.90315,2105300001.0
2009-12-07 07:45:00,0.90315,0.9033,0.90205,0.9022,4246600002.0
2009-12-07 08:00:00,0.9022,0.90245,0.9021,0.90215,3468999999.0
2009-12-07 08:15:00,0.90215,0.90245,0.902,0.90225,4491600001.0
2009-12-07 08:30:00,0.90225,0.90235,0.9018,0.90225,4879199997.0
2009-12-07 08:45:00,0.90225,0.90335,0.9022,0.9028,5032100002.0
2009-12-07 09:00:00,0.9028,0.9045,0.90275,0.90415,5914700001.0
2009-12-07 09:15:00,0.90415,0.9043,0.90325,0.90385,6035899992.0
2009-12-07 09:30:00,0.90385,0.9049,0.9037,0.9046,5331399999.0
2009-12-07 09:45:00,0.90455,0.9047,0.90395,0.90405,7594600009.0
2009-12-07 10:00:00,0.90405,0.9049,0.904,0.90465,8600400000.0
2009-12-07 10:15:00,0.9047,0.9058,0.9045,0.9055,11154900012.0
2009-12-07 10:30:00,0.9055,0.9056,0.90435,0.90465,11647279995.0
2009-12-07 10:45:00,0.90465,0.90515,0.9036,0.9036,14127699993.0
2009-12-07 11:00:00,0.90365,0.90415,0.9033,0.9041,17292299988.0
2009-12-07 11:15:00,0.9041,0.9042,0.9034,0.90385,10326300010.0
2009-12-07 11:30:00,0.90385,0.90395,0.9033,0.90395,10153000000.0
2009-12-07 11:45:00,0.9039,0.9053,0.9037,0.90505,9130300001.0
2009-12-07 12:00:00,0.90505,0.90595,0.905,0.90555,13057099992.0
2009-12-07 12:15:00,0.90555,0.90565,0.90435,0.9047,10612300011.0
2009-12-07 12:30:00,0.9047,0.9052,0.90455,0.90515,9029100002.0
2009-12-07 12:45:00,0.90515,0.9056,0.90485,0.9053,7936499997.0
2009-12-07 13:00:00,0.9053,0.9053,0.90475,0.90505,9967199997.0
2009-12-07 13:15:00,0.90505,0.9052,0.9045,0.9051,9563200015.0
2009-12-07 13:30:00,0.9051,0.9057,0.90505,0.9056,9191700007.0
2009-12-07 13:45:00,0.9056,0.9056,0.90515,0.9053,10754400015.0
2009-12-07 14:00:00,0.9053,0.9062,0.90495,0.90565,8757599990.0
2009-12-07 14:15:00,0.90565,0.9063,0.90565,0.9058,10456399997.0
2009-12-07 14:30:00,0.9058,0.9061,0.90505,0.9051,9402299998.0
2009-12-07 14:45:00,0.9051,0.90555,0.9049,0.9051,11447600000.0
2009-12-07 15:00:00,0.9051,0.9052,0.90455,0.9049,10292300013.0
2009-12-07 15:15:00,0.9049,0.90585,0.90475,0.9058,9513699989.0
2009-12-07 15:30:00,0.9058,0.9059,0.905,0.9057,12668499999.0
2009-12-07 15:45:00,0.9057,0.9059,0.9052,0.9053,14902000002.0
2009-12-07 16:00:00,0.9053,0.90545,0.9049,0.90525,9066699994.0
2009-12-07 16:15:00,0.90525,0.90565,0.90495,0.9054,16885299996.0
2009-12-07 16:30:00,0.9054,0.9055,0.90495,0.90505,15032900012.0
2009-12-07 16:45:00,0.90505,0.90525,0.90455,0.90475,19172099995.0
2009-12-07 17:00:00,0.90475,0.9049,0.9036,0.9038,18893300003.0
2009-12-07 17:15:00,0.9038,0.90385,0.90225,0.9036,19995400035.0
2009-12-07 17:30:00,0.9036,0.9036,0.90285,0.90305,16049999997.0
2009-12-07 17:45:00,0.90305,0.9031,0.9023,0.9024,13733200030.0
2009-12-07 18:00:00,0.90245,0.9035,0.90245,0.903,14249000026.0
2009-12-07 18:15:00,0.903,0.90325,0.9026,0.90265,14048800018.0
2009-12-07 18:30:00,0.90265,0.90275,0.9023,0.9023,13249099988.0
2009-12-07 18:45:00,0.90235,0.9026,0.90165,0.902,12336600019.0
2009-12-07 19:00:00,0.902,0.90225,0.9015,0.90185,10746900002.0
2009-12-07 19:15:00,0.90185,0.90195,0.9014,0.90185,9497899997.0
2009-12-07 19:30:00,0.90185,0.90375,0.90155,0.9026,13121499995.0
2009-12-07 19:45:00,0.9026,0.90345,0.90145,0.90145,8405800012.0
2009-12-07 20:00:00,0.90145,0.9027,0.90145,0.9027,8052799999.0
2009-12-07 20:15:00,0.9027,0.9034,0.90265,0.90285,5358300004.0
2009-12-07 20:30:00,0.90285,0.90305,0.90265,0.90275,8062100017.0
2009-12-07 20:45:00,0.9027,0.90285,0.90235,0.9026,6932499996.0
2009-12-07 21:00:00,0.90255,0.90255,0.90185,0.9019,6800000014.0
2009-12-07 21:15:00,0.9019,0.90225,0.9015,0.90165,8979899987.0
2009-12-07 21:30:00,0.90165,0.9019,0.9013,0.90145,9420999987.0
2009-12-07 21:45:00,0.9014,0.9017,0.9013,0.9015,8682199978.0
2009-12-07 22:00:00,0.90155,0.9017,0.9014,0.90145,4373699987.0
2009-12-07 22:15:00,0.90145,0.90155,0.90135,0.90135,4153599985.0
2009-12-07 22:30:00,0.90135,0.90135,0.90105,0.9012,3108299994.0
2009-12-07 22:45:00,0.9012,0.90135,0.9007,0.90085,4065299995.0
2009-12-07 23:00:00,0.90085,0.9011,0.9008,0.9009,2523300003.0
2009-12-07 23:15:00,0.9009,0.90125,0.90085,0.90125,1283900000.0
2009-12-07 23:30:00,0.90125,0.9014,0.90105,0.9012,3517900009.0
2009-12-07 23:45:00,0.90115,0.90165,0.90105,0.90135,1158400002.0
2009-12-08 00:00:00,0.9013,0.90165,0.90115,0.90145,736700000.0
2009-12-08 00:15:00,0.9015,0.90165,0.901,0.9016,1934400003.0
2009-12-08 00:30:00,0.9016,0.9016,0.9009,0.901,688600000.0
2009-12-08 00:45:00,0.90095,0.90145,0.9009,0.901,1267350000.0
2009-12-08 01:00:00,0.901,0.9015,0.901,0.9012,1570799999.0
2009-12-08 01:15:00,0.9012,0.90125,0.9011,0.9012,1296100000.0
2009-12-08 01:30:00,0.90115,0.9013,0.90085,0.90095,3508399999.0
2009-12-08 01:45:00,0.90095,0.90135,0.90095,0.90115,4531099990.0
2009-12-08 02:00:00,0.90115,0.9014,0.90105,0.90135,6726299986.0
2009-12-08 02:15:00,0.9013,0.90165,0.90125,0.9016,7726599996.0
2009-12-08 02:30:00,0.90155,0.90195,0.90145,0.9019,7286100000.0
2009-12-08 02:45:00,0.9018,0.90235,0.9016,0.90205,6778399966.0
2009-12-08 03:00:00,0.90205,0.9023,0.90185,0.90225,7785899965.0
2009-12-08 03:15:00,0.90225,0.90245,0.9022,0.9023,4668699996.0
2009-12-08 03:30:00,0.9023,0.90265,0.9021,0.90255,12268499963.0
2009-12-08 03:45:00,0.90255,0.9027,0.902,0.9021,8237900013.0
2009-12-08 04:00:00,0.9021,0.90265,0.90205,0.9026,7471300014.0
2009-12-08 04:15:00,0.90255,0.9027,0.90225,0.90245,5055100010.0
2009-12-08 04:30:00,0.90245,0.90255,0.90215,0.9025,5336600010.0
2009-12-08 04:45:00,0.9025,0.90265,0.9019,0.902,6104800029.0
2009-12-08 05:00:00,0.90205,0.9021,0.9019,0.90195,4713500039.0
2009-12-08 05:15:00,0.90195,0.9021,0.9019,0.902,1765600009.0
2009-12-08 05:30:00,0.90195,0.90205,0.90195,0.902,3105700023.0
2009-12-08 05:45:00,0.90205,0.90205,0.90175,0.90195,2699800011.0
2009-12-08 06:00:00,0.90195,0.90205,0.90175,0.90185,3042000013.0
2009-12-08 06:15:00,0.90185,0.90185,0.90175,0.90175,1966300017.0
2009-12-08 06:30:00,0.90175,0.90195,0.9017,0.9018,4772400032.0
2009-12-08 06:45:00,0.9018,0.90195,0.90175,0.9019,4558900008.0
2009-12-08 07:00:00,0.9019,0.902,0.90175,0.90185,3543000008.0
2009-12-08 07:15:00,0.90185,0.9023,0.90185,0.90205,8700000059.0
2009-12-08 07:30:00,0.90205,0.90255,0.90195,0.90245,5661599977.0
2009-12-08 07:45:00,0.90245,0.9031,0.90225,0.9023,9947799993.0
2009-12-08 08:00:00,0.9023,0.9042,0.9023,0.90395,9470400010.0
2009-12-08 08:15:00,0.90395,0.9051,0.9039,0.9049,14006500023.0
2009-12-08 08:30:00,0.90485,0.9049,0.9037,0.90395,10837299999.0
2009-12-08 08:45:00,0.90395,0.90535,0.90395,0.9053,9637100007.0
2009-12-08 09:00:00,0.9053,0.9062,0.90445,0.9055,11516600014.0
2009-12-08 09:15:00,0.9055,0.90605,0.90505,0.9051,8757200005.0
2009-12-08 09:30:00,0.9051,0.90665,0.90485,0.90665,10481299998.0
2009-12-08 09:45:00,0.90665,0.9068,0.90535,0.9058,15758200008.0
2009-12-08 10:00:00,0.9059,0.9059,0.90425,0.90475,12243899982.0
2009-12-08 10:15:00,0.90465,0.90565,0.9044,0.90495,10064600017.0
2009-12-08 10:30:00,0.90495,0.90555,0.90465,0.90475,7867000005.0
2009-12-08 10:45:00,0.90475,0.90535,0.90475,0.90525,7041199999.0
2009-12-08 11:00:00,0.90525,0.9063,0.90505,0.9063,11080100001.0
2009-12-08 11:15:00,0.90635,0.9074,0.9063,0.9065,9838900021.0
2009-12-08 11:30:00,0.90685,0.90775,0.90645,0.9073,11434400001.0
2009-12-08 11:45:00,0.90735,0.9087,0.90725,0.90855,9176500000.0
2009-12-08 12:00:00,0.90855,0.9091,0.90835,0.90875,10304899985.0
2009-12-08 12:15:00,0.90875,0.9094,0.9087,0.909,10110799989.0
2009-12-08 12:30:00,0.909,0.9093,0.9079,0.9084,9554299988.0
2009-12-08 12:45:00,0.90835,0.90875,0.90825,0.9086,6969099998.0
2009-12-08 13:00:00,0.90855,0.90885,0.9073,0.9075,12807699977.0
2009-12-08 13:15:00,0.9075,0.908,0.90735,0.90745,8914799993.0
2009-12-08 13:30:00,0.90745,0.9078,0.90685,0.9072,11868999965.0
2009-12-08 13:45:00,0.9072,0.90845,0.9069,0.9082,10901299969.0
2009-12-08 14:00:00,0.90825,0.9086,0.90725,0.9083,11747299988.0
2009-12-08 14:15:00,0.9083,0.90855,0.9072,0.9078,12045399989.0
2009-12-08 14:30:00,0.9078,0.9082,0.90675,0.90745,13660499981.0
2009-12-08 14:45:00,0.90745,0.90775,0.9066,0.90665,9165499983.0
2009-12-08 15:00:00,0.90665,0.90735,0.90625,0.90685,13286999967.0
2009-12-08 15:15:00,0.90685,0.907,0.9055,0.90647,18411400010.0
2009-12-08 15:30:00,0.9065,0.90664,0.9049,0.9053,17086400009.0
2009-12-08 15:45:00,0.9053,0.9063,0.90515,0.9061,14901900016.0
2009-12-08 16:00:00,0.9061,0.907,0.906,0.9065,12907199999.0
2009-12-08 16:15:00,0.90655,0.9068,0.90625,0.90655,13670799979.0
2009-12-08 16:30:00,0.90655,0.90675,0.90537,0.90556,22340900004.0
2009-12-08 16:45:00,0.90556,0.90635,0.90547,0.906,17764599998.0
2009-12-08 17:00:00,0.90605,0.90625,0.90458,0.905,22487400037.0
2009-12-08 17:15:00,0.905,0.90555,0.90495,0.9054,17752399997.0
2009-12-08 17:30:00,0.9054,0.9057,0.90398,0.90555,24451499976.0
2009-12-08 17:45:00,0.90555,0.9056,0.90365,0.9038,22960200034.0
2009-12-08 18:00:00,0.9038,0.90475,0.9037,0.90455,16227300010.0
2009-12-08 18:15:00,0.9045,0.9048,0.90415,0.9046,16621200033.0
2009-12-08 18:30:00,0.90455,0.9047,0.9039,0.9043,15779800013.0
2009-12-08 18:45:00,0.9043,0.9047,0.9039,0.9041,13282500003.0
2009-12-08 19:00:00,0.9041,0.9046,0.90375,0.90375,10793900034.0
2009-12-08 19:15:00,0.90375,0.90435,0.9035,0.9039,12754500009.0
2009-12-08 19:30:00,0.9039,0.9044,0.9037,0.90415,12464000014.0
2009-12-08 19:45:00,0.90415,0.9042,0.9032,0.90325,10345500012.0
2009-12-08 20:00:00,0.90325,0.9038,0.9032,0.90345,14528799971.0
2009-12-08 20:15:00,0.90345,0.9041,0.9029,0.903,16053699993.0
2009-12-08 20:30:00,0.903,0.90315,0.9018,0.90235,9449300007.0
2009-12-08 20:45:00,0.90235,0.9027,0.90215,0.9027,8028199983.0
2009-12-08 21:00:00,0.9027,0.90295,0.9022,0.90295,9199599990.0
2009-12-08 21:15:00,0.90295,0.9031,0.9026,0.9028,10622800023.0
2009-12-08 21:30:00,0.9028,0.9031,0.9025,0.90275,8032799996.0
2009-12-08 21:45:00,0.90275,0.9031,0.90265,0.9028,9796499996.0
2009-12-08 22:00:00,0.9028,0.90305,0.9025,0.90255,8754899996.0
2009-12-08 22:15:00,0.90255,0.9031,0.9025,0.903,5282100001.0
2009-12-08 22:30:00,0.903,0.90315,0.9026,0.9026,4767200000.0
2009-12-08 22:45:00,0.9026,0.9028,0.9024,0.90245,5304799994.0
2009-12-08 23:00:00,0.90245,0.90255,0.9024,0.90245,2490200002.0
2009-12-08 23:15:00,0.90245,0.90265,0.90225,0.90265,2275700000.0
2009-12-08 23:30:00,0.9027,0.9028,0.90245,0.90265,2575800001.0
2009-12-08 23:45:00,0.9027,0.9028,0.90245,0.9026,1428300001.0
2009-12-09 00:00:00,0.9026,0.90295,0.90225,0.9029,1475799998.0
2009-12-09 00:15:00,0.90285,0.9031,0.9026,0.903,1350099991.0
2009-12-09 00:30:00,0.903,0.9033,0.90285,0.9031,414400000.0
2009-12-09 00:45:00,0.90305,0.90395,0.90305,0.90365,1317600000.0
2009-12-09 01:00:00,0.9037,0.904,0.9034,0.90345,1388500000.0
2009-12-09 01:15:00,0.90345,0.90455,0.903,0.9045,2617000000.0
2009-12-09 01:30:00,0.9045,0.9053,0.90365,0.9051,4177400001.0
2009-12-09 01:45:00,0.9051,0.9051,0.904,0.90445,3730699999.0
2009-12-09 02:00:00,0.90445,0.9046,0.90345,0.90355,6825800003.0
2009-12-09 02:15:00,0.90355,0.904,0.90335,0.9036,10415999980.0
2009-12-09 02:30:00,0.9036,0.90445,0.90355,0.90435,8036599997.0
2009-12-09 02:45:00,0.90435,0.90475,0.9041,0.9045,5946899995.0
2009-12-09 03:00:00,0.9045,0.90495,0.9042,0.9048,5720299994.0
2009-12-09 03:15:00,0.9048,0.9062,0.9047,0.90615,8947399984.0
2009-12-09 03:30:00,0.90615,0.9062,0.9057,0.90575,8064999987.0
2009-12-09 03:45:00,0.90575,0.90605,0.90544,0.90565,1910399999.0
2009-12-09 04:00:00,0.90565,0.90565,0.9053,0.9054,4463999997.0
2009-12-09 04:15:00,0.9054,0.90555,0.90505,0.90545,4293999997.0
2009-12-09 04:30:00,0.90545,0.90625,0.9053,0.90625,4460199997.0
2009-12-09 04:45:00,0.90625,0.90625,0.9061,0.90615,3273199990.0
2009-12-09 05:00:00,0.90615,0.9063,0.90555,0.90595,6475799965.0
2009-12-09 05:15:00,0.90595,0.9062,0.90565,0.90585,3219999987.0
2009-12-09 05:30:00,0.90585,0.9059,0.90545,0.9056,3424600001.0
2009-12-09 05:45:00,0.9056,0.906,0.9055,0.90595,2438600001.0
2009-12-09 06:00:00,0.90595,0.90605,0.90575,0.90595,4498499992.0
2009-12-09 06:15:00,0.90595,0.9061,0.90565,0.90565,5716899975.0
2009-12-09 06:30:00,0.90565,0.9057,0.9054,0.90545,3086499986.0
2009-12-09 06:45:00,0.90545,0.90565,0.9054,0.90545,4291300001.0
2009-12-09 07:00:00,0.9054,0.90565,0.90515,0.9056,3304200006.0
2009-12-09 07:15:00,0.9056,0.9059,0.90535,0.90585,3926300004.0
2009-12-09 07:30:00,0.90585,0.90585,0.90535,0.90565,5534600004.0
2009-12-09 07:45:00,0.90565,0.906,0.9052,0.90525,6224300006.0
2009-12-09 08:00:00,0.90525,0.9053,0.9051,0.9052,6992500008.0
2009-12-09 08:15:00,0.90525,0.90645,0.9051,0.9064,11651400021.0
2009-12-09 08:30:00,0.9064,0.9076,0.9062,0.9068,9379600002.0
2009-12-09 08:45:00,0.9068,0.90835,0.90655,0.90815,11730500011.0
2009-12-09 09:00:00,0.90815,0.90885,0.9075,0.90845,10121000012.0
2009-12-09 09:15:00,0.90845,0.90875,0.90765,0.9085,10768000002.0
2009-12-09 09:30:00,0.9085,0.9091,0.9083,0.90845,11555399984.0
2009-12-09 09:45:00,0.9084,0.9089,0.9078,0.9081,10166300008.0
2009-12-09 10:00:00,0.9081,0.9089,0.907,0.90775,10818199977.0
2009-12-09 10:15:00,0.9077,0.9083,0.90635,0.9067,11593400002.0
2009-12-09 10:30:00,0.9067,0.90755,0.9065,0.9069,12496199992.0
2009-12-09 10:45:00,0.9069,0.90725,0.90525,0.9053,12050799992.0
2009-12-09 11:00:00,0.9053,0.90555,0.9046,0.9051,11654000002.0
2009-12-09 11:15:00,0.9051,0.90605,0.90495,0.90565,12552499993.0
2009-12-09 11:30:00,0.9057,0.906,0.9047,0.90515,10068200003.0
2009-12-09 11:45:00,0.90515,0.90655,0.90505,0.90645,10113200000.0
2009-12-09 12:00:00,0.9064,0.9065,0.90565,0.90585,9877100005.0
2009-12-09 12:15:00,0.90585,0.90635,0.90525,0.9055,10984099989.0
2009-12-09 12:30:00,0.9055,0.90565,0.90305,0.904,11738499993.0
2009-12-09 12:45:00,0.90405,0.90445,0.90385,0.90405,7676500004.0
2009-12-09 13:00:00,0.90405,0.90435,0.90305,0.9031,13041500002.0
2009-12-09 13:15:00,0.9031,0.90325,0.9025,0.9029,14366499996.0
2009-12-09 13:30:00,0.9029,0.90365,0.90285,0.9035,7542299989.0
2009-12-09 13:45:00,0.9035,0.90405,0.90345,0.904,9185700008.0
2009-12-09 14:00:00,0.90405,0.90405,0.9028,0.90305,8747100005.0
2009-12-09 14:15:00,0.90305,0.90385,0.9022,0.90375,10809699992.0
2009-12-09 14:30:00,0.90375,0.9042,0.90275,0.90295,9107100002.0
2009-12-09 14:45:00,0.90295,0.9031,0.9017,0.90235,8627700004.0
2009-12-09 15:00:00,0.9023,0.90455,0.90025,0.90455,13379000009.0
2009-12-09 15:15:00,0.9045,0.9058,0.90415,0.90445,11556999996.0
2009-12-09 15:30:00,0.9045,0.90525,0.904,0.90515,14640000001.0
2009-12-09 15:45:00,0.90515,0.90695,0.90505,0.90505,18013500005.0
2009-12-09 16:00:00,0.90505,0.9063,0.9049,0.9056,20558100014.0
2009-12-09 16:15:00,0.9056,0.9067,0.9055,0.90635,19293999991.0
2009-12-09 16:30:00,0.90635,0.9069,0.90595,0.90675,17019999982.0
2009-12-09 16:45:00,0.90665,0.908,0.90635,0.90735,16197199992.0
2009-12-09 17:00:00,0.90735,0.90845,0.90735,0.90795,18055199989.0
2009-12-09 17:15:00,0.90795,0.9084,0.90765,0.9083,16917300016.0
2009-12-09 17:30:00,0.9083,0.9092,0.90795,0.90795,16003299996.0
2009-12-09 17:45:00,0.90795,0.9095,0.90795,0.9089,17770499990.0
2009-12-09 18:00:00,0.9089,0.9091,0.90775,0.9078,14510200017.0
2009-12-09 18:15:00,0.9078,0.90825,0.90765,0.90795,16790400029.0
2009-12-09 18:30:00,0.90795,0.90835,0.9063,0.90635,12940600009.0
2009-12-09 18:45:00,0.90635,0.90705,0.90635,0.9066,13453800017.0
2009-12-09 19:00:00,0.9066,0.90705,0.9062,0.9062,11325899987.0
2009-12-09 19:15:00,0.9062,0.9071,0.90605,0.9067,16455899990.0
2009-12-09 19:30:00,0.9067,0.9072,0.9066,0.90685,7272100012.0
2009-12-09 19:45:00,0.90685,0.907,0.9062,0.9063,9388899994.0
2009-12-09 20:00:00,0.90625,0.90665,0.90585,0.90665,10854899993.0
2009-12-09 20:15:00,0.9067,0.9071,0.9066,0.90695,7839800002.0
2009-12-09 20:30:00,0.90695,0.907,0.90635,0.90645,9789200000.0
2009-12-09 20:45:00,0.90645,0.9066,0.90625,0.90645,7030600004.0
2009-12-09 21:00:00,0.90645,0.9067,0.90615,0.9063,7143599989.0
2009-12-09 21:15:00,0.9063,0.90645,0.9059,0.90605,9744399982.0
2009-12-09 21:30:00,0.90605,0.9062,0.90525,0.9057,7079699993.0
2009-12-09 21:45:00,0.9057,0.9063,0.9057,0.90575,7757099992.0
2009-12-09 22:00:00,0.9058,0.9062,0.9055,0.90565,7667600000.0
2009-12-09 22:15:00,0.90565,0.90565,0.90495,0.9055,6929000002.0
2009-12-09 22:30:00,0.9055,0.906,0.9053,0.90595,3987599999.0
2009-12-09 22:45:00,0.90595,0.90595,0.90515,0.9053,4193100000.0
2009-12-09 23:00:00,0.9053,0.90555,0.90515,0.9054,2698899999.0
2009-12-09 23:15:00,0.9054,0.90575,0.9053,0.9056,2109200000.0
2009-12-09 23:30:00,0.9056,0.9057,0.90545,0.90555,1548300004.0
2009-12-09 23:45:00,0.90555,0.90555,0.90525,0.9054,1486200000.0
2009-12-10 00:00:00,0.9054,0.90545,0.9049,0.90525,507800000.0
2009-12-10 00:15:00,0.90525,0.9053,0.9034,0.9042,1382200000.0
2009-12-10 00:30:00,0.9042,0.9043,0.904,0.9042,1382100000.0
2009-12-10 00:45:00,0.9042,0.90515,0.9042,0.9048,1321000000.0
2009-12-10 01:00:00,0.9048,0.90485,0.90395,0.9045,1159100000.0
2009-12-10 01:15:00,0.90455,0.9057,0.90455,0.90545,2712400000.0
2009-12-10 01:30:00,0.90545,0.90575,0.90545,0.9055,1112100000.0
2009-12-10 01:45:00,0.90545,0.9055,0.90505,0.90505,2602399998.0
2009-12-10 02:00:00,0.90505,0.9054,0.9049,0.905,2604800003.0
2009-12-10 02:15:00,0.90505,0.9054,0.905,0.90515,2314399999.0
2009-12-10 02:30:00,0.9051,0.9051,0.90395,0.90455,3711500000.0
2009-12-10 02:45:00,0.90455,0.9047,0.90405,0.9046,3203700000.0
2009-12-10 03:00:00,0.9046,0.9047,0.90425,0.9045,3098999999.0
2009-12-10 03:15:00,0.9045,0.9047,0.9041,0.90415,1733100001.0
2009-12-10 03:30:00,0.90415,0.9044,0.9041,0.9043,2543499999.0
2009-12-10 03:45:00,0.9043,0.9047,0.90415,0.90455,1848400000.0
2009-12-10 04:00:00,0.9045,0.9045,0.90395,0.90395,1528400000.0
2009-12-10 04:15:00,0.90395,0.9041,0.9039,0.904,1782800000.0
2009-12-10 04:30:00,0.904,0.9041,0.90385,0.9039,1712000000.0
2009-12-10 04:45:00,0.90395,0.904,0.9035,0.9036,2352800002.0
2009-12-10 05:00:00,0.90355,0.90405,0.90355,0.904,1562900000.0
2009-12-10 05:15:00,0.90395,0.90415,0.90385,0.9041,1379800000.0
2009-12-10 05:30:00,0.9041,0.90415,0.90365,0.904,1649300000.0
2009-12-10 05:45:00,0.904,0.9042,0.9037,0.9042,1734400000.0
2009-12-10 06:00:00,0.9042,0.90465,0.9041,0.90435,2160400001.0
2009-12-10 06:15:00,0.90435,0.90535,0.9043,0.9045,2951900000.0
2009-12-10 06:30:00,0.90445,0.90505,0.9043,0.9046,2929700000.0
2009-12-10 06:45:00,0.90455,0.9049,0.9044,0.90455,1751300000.0
2009-12-10 07:00:00,0.90455,0.90525,0.90445,0.90495,1303900000.0
2009-12-10 07:15:00,0.9049,0.90495,0.9043,0.90445,2646999999.0
2009-12-10 07:30:00,0.90445,0.90525,0.90435,0.905,4038700000.0
2009-12-10 07:45:00,0.90495,0.90545,0.90495,0.90515,2958300001.0
2009-12-10 08:00:00,0.90515,0.9056,0.90505,0.90545,4509000001.0
2009-12-10 08:15:00,0.90545,0.90575,0.9052,0.90545,2547200000.0
2009-12-10 08:30:00,0.90545,0.9058,0.90535,0.90555,3263700000.0
2009-12-10 08:45:00,0.90555,0.9063,0.90555,0.90605,6592000003.0
2009-12-10 09:00:00,0.90605,0.90615,0.90515,0.90605,6708000000.0
2009-12-10 09:15:00,0.90605,0.9065,0.9057,0.906,6914100004.0
2009-12-10 09:30:00,0.90605,0.90695,0.9058,0.9069,7971799989.0
2009-12-10 09:45:00,0.9069,0.90705,0.90545,0.90585,6204800002.0
2009-12-10 10:00:00,0.9058,0.906,0.9035,0.90425,11286500004.0
2009-12-10 10:15:00,0.90425,0.9045,0.9035,0.90365,8603200009.0
2009-12-10 10:30:00,0.90365,0.90445,0.90345,0.90385,11168399999.0
2009-12-10 10:45:00,0.90385,0.90385,0.90295,0.9032,8673900003.0
2009-12-10 11:00:00,0.90325,0.90435,0.9028,0.9043,9089300002.0
2009-12-10 11:15:00,0.9043,0.90445,0.90375,0.90395,5122399998.0
2009-12-10 11:30:00,0.90395,0.9041,0.90315,0.90325,7136600000.0
2009-12-10 11:45:00,0.9033,0.90445,0.9033,0.90415,8298399997.0
2009-12-10 12:00:00,0.90415,0.90415,0.90295,0.90375,8963900007.0
2009-12-10 12:15:00,0.90375,0.90385,0.9033,0.90355,7077800001.0
2009-12-10 12:30:00,0.90355,0.90415,0.90345,0.9039,7567299999.0
2009-12-10 12:45:00,0.9039,0.90415,0.90325,0.90355,6222200002.0
2009-12-10 13:00:00,0.9035,0.9038,0.90315,0.9036,7718500003.0
2009-12-10 13:15:00,0.90355,0.9036,0.9021,0.9025,7228400001.0
2009-12-10 13:30:00,0.9025,0.9039,0.90195,0.9039,8058800006.0
2009-12-10 13:45:00,0.9039,0.9045,0.90315,0.9035,5061500000.0
2009-12-10 14:00:00,0.9034,0.90395,0.9029,0.90385,5701700004.0
2009-12-10 14:15:00,0.90385,0.90515,0.90355,0.904,8944199993.0
2009-12-10 14:30:00,0.90405,0.90435,0.90375,0.90375,3914299999.0
2009-12-10 14:45:00,0.90375,0.9046,0.90365,0.9041,2773900001.0
2009-12-10 15:00:00,0.9041,0.90445,0.9041,0.9042,4438500003.0
2009-12-10 15:15:00,0.90425,0.90425,0.9036,0.9037,5890900000.0
2009-12-10 15:30:00,0.9037,0.90435,0.90345,0.90425,8082900012.0
2009-12-10 15:45:00,0.90425,0.90515,0.9042,0.9049,6989999990.0
2009-12-10 16:00:00,0.9049,0.9063,0.9048,0.90615,12749800003.0
2009-12-10 16:15:00,0.90615,0.90635,0.90515,0.90515,8789099997.0
2009-12-10 16:30:00,0.90515,0.90545,0.90465,0.90505,10980800000.0
2009-12-10 16:45:00,0.90505,0.90615,0.90485,0.9058,9462600014.0
2009-12-10 17:00:00,0.9058,0.9066,0.9057,0.90615,12084199988.0
2009-12-10 17:15:00,0.90615,0.9066,0.90555,0.90575,9420400012.0
2009-12-10 17:30:00,0.90575,0.90665,0.90565,0.9066,15585400020.0
2009-12-10 17:45:00,0.9066,0.90665,0.9056,0.9057,14473600007.0
2009-12-10 18:00:00,0.9057,0.9059,0.90555,0.9058,11279500017.0
2009-12-10 18:15:00,0.9058,0.90595,0.9053,0.90555,11087100007.0
2009-12-10 18:30:00,0.90555,0.9062,0.90555,0.9059,9267199990.0
2009-12-10 18:45:00,0.9059,0.906,0.90495,0.9052,10026299975.0
2009-12-10 19:00:00,0.90515,0.9058,0.90495,0.90555,7656799993.0
2009-12-10 19:15:00,0.90555,0.9056,0.90515,0.90525,6104500000.0
2009-12-10 19:30:00,0.90525,0.90545,0.90515,0.9052,5101900008.0
2009-12-10 19:45:00,0.90515,0.90545,0.9051,0.90545,7101200026.0
2009-12-10 20:00:00,0.90545,0.90555,0.90465,0.905,6393999983.0
2009-12-10 20:15:00,0.905,0.90535,0.90495,0.905,6965499999.0
2009-12-10 20:30:00,0.905,0.9057,0.905,0.9056,4566800007.0
2009-12-10 20:45:00,0.9056,0.90565,0.90525,0.9055,3087100003.0
2009-12-10 21:00:00,0.9055,0.90565,0.90495,0.9054,4216599997.0
2009-12-10 21:15:00,0.9054,0.90545,0.9046,0.9049,4259900004.0
2009-12-10 21:30:00,0.90495,0.90515,0.90465,0.90485,4798899992.0
2009-12-10 21:45:00,0.90485,0.90505,0.9047,0.90495,3470599992.0
2009-12-10 22:00:00,0.905,0.90535,0.9049,0.9052,3195700003.0
2009-12-10 22:15:00,0.90525,0.9055,0.9051,0.9054,4283799997.0
2009-12-10 22:30:00,0.90545,0.90545,0.905,0.90505,3874300002.0
2009-12-10 22:45:00,0.905,0.9053,0.9047,0.905,3370699998.0
2009-12-10 23:00:00,0.90505,0.90515,0.90475,0.90495,1238000000.0
2009-12-10 23:15:00,0.905,0.9052,0.90485,0.90495,867400000.0
2009-12-10 23:30:00,0.90495,0.9051,0.90465,0.9048,1195000000.0
2009-12-10 23:45:00,0.90485,0.90515,0.9046,0.9047,2096100000.0
2009-12-11 00:00:00,0.9047,0.90495,0.9044,0.90485,294900000.0
2009-12-11 00:15:00,0.90485,0.905,0.90425,0.90475,1070399996.0
2009-12-11 00:30:00,0.90475,0.905,0.9043,0.9046,1463299994.0
2009-12-11 00:45:00,0.90465,0.90475,0.90435,0.90448,903899994.0
2009-12-11 01:00:00,0.9046,0.9048,0.90455,0.90465,599100000.0
2009-12-11 01:15:00,0.90465,0.90515,0.9045,0.905,1417180000.0
2009-12-11 01:30:00,0.905,0.9052,0.90455,0.9046,1532880000.0
2009-12-11 01:45:00,0.90455,0.9049,0.90445,0.90485,844320000.0
2009-12-11 02:00:00,0.90485,0.90505,0.9048,0.9048,2785500001.0
2009-12-11 02:15:00,0.90485,0.9049,0.90435,0.9047,5698099996.0
2009-12-11 02:30:00,0.9047,0.90485,0.90455,0.9048,3684900000.0
2009-12-11 02:45:00,0.90485,0.9053,0.9048,0.9051,5057399997.0
2009-12-11 03:00:00,0.9051,0.90535,0.90495,0.90525,3725200006.0
2009-12-11 03:15:00,0.90525,0.9053,0.90495,0.9052,4882800001.0
2009-12-11 03:30:00,0.9052,0.90525,0.9048,0.90515,4146200009.0
2009-12-11 03:45:00,0.90515,0.90515,0.9047,0.90475,6333000004.0
2009-12-11 04:00:00,0.90475,0.90505,0.9045,0.90475,7068579999.0
2009-12-11 04:15:00,0.9048,0.9049,0.9044,0.90485,5477599998.0
2009-12-11 04:30:00,0.9049,0.9049,0.90445,0.90445,4654299995.0
2009-12-11 04:45:00,0.90445,0.9045,0.9037,0.9038,6529399999.0
2009-12-11 05:00:00,0.9038,0.9041,0.90235,0.9025,7878900009.0
2009-12-11 05:15:00,0.9025,0.90285,0.90205,0.9027,5719700007.0
2009-12-11 05:30:00,0.9027,0.9028,0.90225,0.90275,4477100002.0
2009-12-11 05:45:00,0.90275,0.9031,0.90235,0.9024,5088800007.0
2009-12-11 06:00:00,0.9024,0.9028,0.9023,0.90265,2368999999.0
2009-12-11 06:15:00,0.90265,0.90295,0.90245,0.90285,4239300009.0
2009-12-11 06:30:00,0.90285,0.9029,0.9026,0.90285,4848800000.0
2009-12-11 06:45:00,0.90285,0.90285,0.90255,0.9028,2933299997.0
2009-12-11 07:00:00,0.9028,0.90285,0.9026,0.90265,3984599998.0
2009-12-11 07:15:00,0.90265,0.9029,0.90245,0.90285,4371899997.0
2009-12-11 07:30:00,0.90285,0.90315,0.9026,0.9026,3872099990.0
2009-12-11 07:45:00,0.9026,0.9028,0.9024,0.9024,3589800001.0
2009-12-11 08:00:00,0.9024,0.9025,0.9021,0.90225,4428699992.0
2009-12-11 08:15:00,0.90225,0.90305,0.90225,0.9027,5867700010.0
2009-12-11 08:30:00,0.9027,0.90315,0.9024,0.90265,7752700002.0
2009-12-11 08:45:00,0.90265,0.90285,0.90215,0.9025,5570500002.0
2009-12-11 09:00:00,0.9025,0.9042,0.9024,0.9037,8643400021.0
2009-12-11 09:15:00,0.9037,0.90385,0.90325,0.90335,7705700022.0
2009-12-11 09:30:00,0.90335,0.90425,0.90335,0.904,9342300001.0
2009-12-11 09:45:00,0.904,0.9042,0.90375,0.90395,5845599995.0
2009-12-11 10:00:00,0.90395,0.90415,0.9022,0.90285,10278600017.0
2009-12-11 10:15:00,0.9029,0.90335,0.90275,0.90335,7942000010.0
2009-12-11 10:30:00,0.9033,0.90355,0.90315,0.9032,4594400005.0
2009-12-11 10:45:00,0.9032,0.90395,0.90295,0.90395,9831300006.0
2009-12-11 11:00:00,0.90395,0.90395,0.90255,0.9034,7189100001.0
2009-12-11 11:15:00,0.9034,0.90385,0.903,0.90325,6611999999.0
2009-12-11 11:30:00,0.90335,0.9047,0.9033,0.9047,9782000004.0
2009-12-11 11:45:00,0.9047,0.90515,0.904,0.90415,9485399991.0
2009-12-11 12:00:00,0.9041,0.90435,0.9038,0.9042,5167200000.0
2009-12-11 12:15:00,0.9042,0.90475,0.90405,0.9046,5155600003.0
2009-12-11 12:30:00,0.9046,0.9062,0.9046,0.90605,10841599993.0
2009-12-11 12:45:00,0.9061,0.9061,0.90545,0.90555,7374800004.0
2009-12-11 13:00:00,0.90555,0.90605,0.9053,0.90585,6164200008.0
2009-12-11 13:15:00,0.90585,0.90685,0.90585,0.9064,7341299976.0
2009-12-11 13:30:00,0.9064,0.90675,0.90585,0.90595,6413999996.0
2009-12-11 13:45:00,0.90595,0.90645,0.9058,0.9064,4801099996.0
2009-12-11 14:00:00,0.9064,0.90655,0.9058,0.9065,6041700007.0
2009-12-11 14:15:00,0.9065,0.9065,0.9057,0.90585,9603600007.0
2009-12-11 14:30:00,0.90585,0.9064,0.9058,0.90605,5837900004.0
2009-12-11 14:45:00,0.90605,0.9062,0.90575,0.9059,4806899996.0
2009-12-11 15:00:00,0.9059,0.90595,0.9051,0.9053,4938999997.0
2009-12-11 15:15:00,0.90525,0.9057,0.905,0.9052,5484500000.0
2009-12-11 15:30:00,0.90525,0.9056,0.9049,0.90535,11615239993.0
2009-12-11 15:45:00,0.90535,0.9055,0.90405,0.90415,8685679990.0
2009-12-11 16:00:00,0.90415,0.90565,0.90345,0.90345,13748800014.0
2009-12-11 16:15:00,0.90345,0.9044,0.90305,0.90315,11775979993.0
2009-12-11 16:30:00,0.90315,0.90345,0.9022,0.90285,13373600001.0
2009-12-11 16:45:00,0.9028,0.90305,0.90205,0.90205,12671199998.0
2009-12-11 17:00:00,0.90205,0.90285,0.90065,0.90095,13829700013.0
2009-12-11 17:15:00,0.90095,0.9017,0.8999,0.90155,11246100003.0
2009-12-11 17:30:00,0.90155,0.902,0.901,0.9013,12205599997.0
2009-12-11 17:45:00,0.90125,0.90155,0.90065,0.90075,9964700002.0
2009-12-11 18:00:00,0.90075,0.90095,0.89965,0.89995,8807479998.0
2009-12-11 18:15:00,0.9,0.90035,0.89805,0.8989,11914800010.0
2009-12-11 18:30:00,0.8989,0.8991,0.89845,0.89885,9184399990.0
2009-12-11 18:45:00,0.89885,0.8993,0.8987,0.89915,7383400011.0
2009-12-11 19:00:00,0.89915,0.89945,0.89895,0.899,11583400002.0
2009-12-11 19:15:00,0.899,0.89915,0.89885,0.89895,11970800026.0
2009-12-11 19:30:00,0.89895,0.8991,0.8982,0.8988,8632400005.0
2009-12-11 19:45:00,0.8988,0.9002,0.8988,0.9002,9347100005.0
2009-12-11 20:00:00,0.9002,0.90025,0.89925,0.89975,9071699969.0
2009-12-11 20:15:00,0.89975,0.9,0.89945,0.8997,6255999996.0
2009-12-11 20:30:00,0.8997,0.8998,0.89945,0.89965,7496199996.0
2009-12-11 20:45:00,0.89965,0.8998,0.8994,0.8995,4858799990.0
2009-12-11 21:00:00,0.8995,0.89975,0.8994,0.89975,8456899985.0
2009-12-11 21:15:00,0.89975,0.8998,0.89955,0.8998,4637299997.0
2009-12-11 21:30:00,0.8998,0.89995,0.89955,0.89985,6194500000.0
2009-12-11 21:45:00,0.89985,0.9001,0.89965,0.9,7442899990.0
2009-12-11 22:00:00,0.9,0.9003,0.89995,0.9002,2267199998.0
2009-12-11 22:15:00,0.90015,0.9003,0.9,0.90025,1654800000.0
2009-12-11 22:30:00,0.90025,0.9006,0.9002,0.90045,2438300000.0
2009-12-11 22:45:00,0.90045,0.90075,0.90025,0.90045,3186800001.0
2009-12-11 23:00:00,0.90055,0.9006,0.89955,0.8998,2887280000.0
2009-12-11 23:15:00,0.89975,0.89985,0.89925,0.89955,1355099999.0
2009-12-11 23:30:00,0.8995,0.8996,0.89905,0.8992,2062900000.0
2009-12-11 23:45:00,0.8992,0.8995,0.89835,0.8985,2308300000.0
2009-12-14 00:00:00,0.89975,0.89975,0.89915,0.8993,1898300004.0
2009-12-14 00:15:00,0.8993,0.89995,0.8993,0.89955,1301300006.0
2009-12-14 00:30:00,0.89955,0.9001,0.89935,0.8996,2075200000.0
2009-12-14 00:45:00,0.8996,0.90085,0.8996,0.90085,1454700000.0
2009-12-14 01:00:00,0.901,0.9013,0.90055,0.9011,1503600000.0
2009-12-14 01:15:00,0.9011,0.90135,0.90095,0.9013,1059800000.0
2009-12-14 01:30:00,0.9013,0.90155,0.901,0.90105,5517299990.0
2009-12-14 01:45:00,0.901,0.9015,0.90095,0.901,3033099998.0
2009-12-14 02:00:00,0.90105,0.90115,0.90055,0.90115,3503700002.0
2009-12-14 02:15:00,0.90115,0.90115,0.9001,0.9002,3239499998.0
2009-12-14 02:30:00,0.9002,0.90125,0.90015,0.9012,3984799999.0
2009-12-14 02:45:00,0.9012,0.90175,0.90105,0.9014,4005499999.0
2009-12-14 03:00:00,0.90145,0.9022,0.90105,0.902,4271800002.0
2009-12-14 03:15:00,0.902,0.9024,0.90195,0.90215,2973899997.0
2009-12-14 03:30:00,0.90215,0.9023,0.90195,0.9022,4190099999.0
2009-12-14 03:45:00,0.9022,0.90255,0.90195,0.9024,6182299998.0
2009-12-14 04:00:00,0.9024,0.90275,0.9022,0.9026,4347400002.0
2009-12-14 04:15:00,0.9026,0.9028,0.9025,0.90275,4564700001.0
2009-12-14 04:30:00,0.90275,0.90285,0.90235,0.90275,4404500001.0
2009-12-14 04:45:00,0.90275,0.9028,0.9022,0.9025,3654599998.0
2009-12-14 05:00:00,0.9025,0.9029,0.9024,0.90255,4343900008.0
2009-12-14 05:15:00,0.90255,0.90255,0.90185,0.90185,5753800000.0
2009-12-14 05:30:00,0.90185,0.90255,0.90185,0.9023,5892999998.0
2009-12-14 05:45:00,0.9023,0.9032,0.90225,0.90305,3940100002.0
2009-12-14 06:00:00,0.90305,0.90315,0.9027,0.90275,2215600000.0
2009-12-14 06:15:00,0.90275,0.90285,0.9012,0.90195,5188860001.0
2009-12-14 06:30:00,0.9019,0.9019,0.89985,0.90035,5120499999.0
2009-12-14 06:45:00,0.9004,0.90065,0.89975,0.89985,4902500001.0
2009-12-14 07:00:00,0.89985,0.89985,0.89895,0.8992,3416499998.0
2009-12-14 07:15:00,0.8992,0.89965,0.899,0.89955,3448699998.0
2009-12-14 07:30:00,0.89955,0.8998,0.89905,0.89935,3272400001.0
2009-12-14 07:45:00,0.8993,0.89995,0.89925,0.89965,3477600004.0
2009-12-14 08:00:00,0.89965,0.89985,0.89915,0.8996,4246300003.0
2009-12-14 08:15:00,0.89965,0.90055,0.89945,0.9001,4323499999.0
2009-12-14 08:30:00,0.9001,0.9012,0.90005,0.90065,3868280004.0
2009-12-14 08:45:00,0.9007,0.9022,0.9007,0.9008,6247699999.0
2009-12-14 09:00:00,0.90075,0.9041,0.9007,0.90395,9365680042.0
2009-12-14 09:15:00,0.90395,0.90485,0.9036,0.9037,5157859989.0
2009-12-14 09:30:00,0.9037,0.9038,0.9032,0.90365,7777100002.0
2009-12-14 09:45:00,0.90365,0.90375,0.90295,0.90295,8681100000.0
2009-12-14 10:00:00,0.90295,0.90295,0.90135,0.9021,9377200001.0
2009-12-14 10:15:00,0.9021,0.90255,0.90175,0.9018,8839499986.0
2009-12-14 10:30:00,0.9018,0.9024,0.9016,0.9022,6382099980.0
2009-12-14 10:45:00,0.9022,0.9038,0.9021,0.9037,8032099992.0
2009-12-14 11:00:00,0.90375,0.9044,0.90345,0.90405,12449199993.0
2009-12-14 11:15:00,0.90405,0.90405,0.9036,0.9036,5602099992.0
2009-12-14 11:30:00,0.9036,0.90385,0.9024,0.9025,6338640012.0
2009-12-14 11:45:00,0.9025,0.9032,0.90245,0.90285,5734600000.0
2009-12-14 12:00:00,0.90285,0.90315,0.9027,0.9031,6270699997.0
2009-12-14 12:15:00,0.9031,0.9032,0.90225,0.90285,8723999982.0
2009-12-14 12:30:00,0.90285,0.9029,0.90255,0.90255,7032900008.0
2009-12-14 12:45:00,0.90255,0.90255,0.90165,0.9018,10117599988.0
2009-12-14 13:00:00,0.9018,0.902,0.9014,0.9015,8948799996.0
2009-12-14 13:15:00,0.90155,0.9017,0.90125,0.90125,7608100002.0
2009-12-14 13:30:00,0.90125,0.90175,0.90115,0.9015,10177480046.0
2009-12-14 13:45:00,0.9015,0.9018,0.90125,0.9016,6762999999.0
2009-12-14 14:00:00,0.90165,0.90165,0.90095,0.90135,6908659995.0
2009-12-14 14:15:00,0.90135,0.9017,0.9013,0.90145,6407700013.0
2009-12-14 14:30:00,0.90145,0.90145,0.9011,0.90115,4468699994.0
2009-12-14 14:45:00,0.90115,0.9012,0.9007,0.9008,6913700000.0
2009-12-14 15:00:00,0.9008,0.90095,0.90005,0.90055,7652500005.0
2009-12-14 15:15:00,0.90055,0.90105,0.9005,0.90095,7726399988.0
2009-12-14 15:30:00,0.90095,0.9013,0.90035,0.90125,13934699993.0
2009-12-14 15:45:00,0.90125,0.90165,0.9009,0.9015,9495200003.0
2009-12-14 16:00:00,0.9015,0.9017,0.90115,0.9013,11999299996.0
2009-12-14 16:15:00,0.90125,0.9017,0.9012,0.9012,9382200003.0
2009-12-14 16:30:00,0.9012,0.9014,0.9006,0.90095,10790600033.0
2009-12-14 16:45:00,0.90095,0.90165,0.9009,0.9014,11746199988.0
2009-12-14 17:00:00,0.9014,0.9015,0.901,0.9013,11951399994.0
2009-12-14 17:15:00,0.9013,0.9014,0.90105,0.90115,12612399986.0
2009-12-14 17:30:00,0.90115,0.9014,0.90095,0.901,9048200015.0
2009-12-14 17:45:00,0.901,0.901,0.9005,0.90085,8507899982.0
2009-12-14 18:00:00,0.90085,0.90095,0.8995,0.8996,12314900006.0
2009-12-14 18:15:00,0.89965,0.89965,0.8987,0.89925,11709100000.0
2009-12-14 18:30:00,0.89925,0.89955,0.89885,0.899,10650899987.0
2009-12-14 18:45:00,0.899,0.89925,0.89885,0.8992,10228199997.0
2009-12-14 19:00:00,0.89925,0.8993,0.8986,0.8987,10767580006.0
2009-12-14 19:15:00,0.8987,0.8987,0.89785,0.8984,8668000007.0
2009-12-14 19:30:00,0.8984,0.89885,0.89825,0.8987,6515100005.0
2009-12-14 19:45:00,0.8987,0.899,0.8985,0.89895,4927900000.0
2009-12-14 20:00:00,0.89895,0.89945,0.8988,0.8991,5297900000.0
2009-12-14 20:15:00,0.8991,0.8991,0.8986,0.8986,4674899998.0
2009-12-14 20:30:00,0.8986,0.89885,0.8981,0.89815,4100599999.0
2009-12-14 20:45:00,0.8981,0.8985,0.8981,0.8984,2946999989.0
2009-12-14 21:00:00,0.8984,0.8988,0.8984,0.89845,3283700005.0
2009-12-14 21:15:00,0.89845,0.8987,0.8983,0.89865,4089100006.0
2009-12-14 21:30:00,0.89865,0.8991,0.8986,0.8987,5246600013.0
2009-12-14 21:45:00,0.89875,0.89895,0.8983,0.8985,7430399983.0
2009-12-14 22:00:00,0.8985,0.89875,0.8983,0.89875,4093399997.0
2009-12-14 22:15:00,0.89875,0.8988,0.89835,0.8987,2528400003.0
2009-12-14 22:30:00,0.8987,0.89885,0.89855,0.89865,2567099997.0
2009-12-14 22:45:00,0.89865,0.89865,0.89835,0.89845,1847599999.0
2009-12-14 23:00:00,0.89845,0.89865,0.8982,0.89845,1904500000.0
2009-12-14 23:15:00,0.89845,0.89855,0.89825,0.8985,1153900000.0
2009-12-14 23:30:00,0.89855,0.8987,0.89845,0.8986,927000000.0
2009-12-14 23:45:00,0.89865,0.89875,0.8984,0.8984,1145400000.0
2009-12-15 00:00:00,0.89835,0.8987,0.8982,0.89825,449000000.0
2009-12-15 00:15:00,0.8983,0.8983,0.89785,0.8981,369300000.0
2009-12-15 00:30:00,0.89805,0.89845,0.89792,0.8983,822360000.0
2009-12-15 00:45:00,0.8983,0.8987,0.8982,0.89865,563180000.0
2009-12-15 01:00:00,0.8986,0.89875,0.8984,0.8987,2148300000.0
2009-12-15 01:15:00,0.89875,0.8989,0.89865,0.8988,3646899998.0
2009-12-15 01:30:00,0.8988,0.8988,0.8983,0.89835,726299999.0
2009-12-15 01:45:00,0.89835,0.89855,0.8981,0.89845,1611100000.0
2009-12-15 02:00:00,0.89845,0.8985,0.8983,0.8983,939600000.0
2009-12-15 02:15:00,0.8983,0.89855,0.89825,0.8985,2542400000.0
2009-12-15 02:30:00,0.8985,0.89905,0.89845,0.8988,6435899995.0
2009-12-15 02:45:00,0.8988,0.90005,0.8987,0.89925,4917000000.0
2009-12-15 03:00:00,0.89925,0.89935,0.8987,0.8987,4409200000.0
2009-12-15 03:15:00,0.8987,0.89885,0.8986,0.89865,3241599997.0
2009-12-15 03:30:00,0.89865,0.8987,0.8985,0.89855,3582599990.0
2009-12-15 03:45:00,0.89855,0.89865,0.89815,0.8983,4212299996.0
2009-12-15 04:00:00,0.8983,0.89835,0.89815,0.89825,4438999996.0
2009-12-15 04:15:00,0.89825,0.89855,0.8981,0.8984,5602399994.0
2009-12-15 04:30:00,0.8984,0.89855,0.89835,0.89845,4505599993.0
2009-12-15 04:45:00,0.89845,0.89875,0.8984,0.8986,2491999999.0
2009-12-15 05:00:00,0.8986,0.89865,0.8982,0.89835,1793800000.0
2009-12-15 05:15:00,0.89835,0.8988,0.8983,0.89865,2818400000.0
2009-12-15 05:30:00,0.89865,0.89875,0.89845,0.89865,2373199999.0
2009-12-15 05:45:00,0.89865,0.89865,0.8984,0.89855,1734299997.0
2009-12-15 06:00:00,0.89855,0.8986,0.8984,0.89845,2978599998.0
2009-12-15 06:15:00,0.89845,0.8987,0.89845,0.89855,3114899997.0
2009-12-15 06:30:00,0.89855,0.8987,0.8983,0.89835,4476599990.0
2009-12-15 06:45:00,0.89835,0.89845,0.89815,0.89835,4717700000.0
2009-12-15 07:00:00,0.89835,0.89845,0.8982,0.8984,4402700012.0
2009-12-15 07:15:00,0.89845,0.8988,0.8983,0.89855,6868199996.0
2009-12-15 07:30:00,0.89855,0.8989,0.89855,0.8988,7637300001.0
2009-12-15 07:45:00,0.8988,0.89905,0.8986,0.899,5601999994.0
2009-12-15 08:00:00,0.899,0.8991,0.8988,0.89895,4725399998.0
2009-12-15 08:15:00,0.89895,0.89915,0.8987,0.89895,6912800000.0
2009-12-15 08:30:00,0.899,0.89915,0.8986,0.89915,7236800007.0
2009-12-15 08:45:00,0.8992,0.8994,0.8985,0.89865,4951199996.0
2009-12-15 09:00:00,0.89865,0.8991,0.89775,0.89845,11515300006.0
2009-12-15 09:15:00,0.89845,0.8987,0.89835,0.89865,8219800006.0
2009-12-15 09:30:00,0.89865,0.89865,0.89665,0.89685,11409100007.0
2009-12-15 09:45:00,0.89685,0.8974,0.8966,0.8971,16835799978.0
2009-12-15 10:00:00,0.8971,0.89815,0.89655,0.89675,11831699996.0
2009-12-15 10:15:00,0.89675,0.89675,0.89515,0.89545,10885800001.0
2009-12-15 10:30:00,0.8955,0.8959,0.89455,0.8947,12512300000.0
2009-12-15 10:45:00,0.8947,0.8952,0.8938,0.8952,9323900003.0
2009-12-15 11:00:00,0.8952,0.89575,0.895,0.89535,12305100005.0
2009-12-15 11:15:00,0.89535,0.8955,0.89405,0.8941,15633299999.0
2009-12-15 11:30:00,0.89395,0.8953,0.89375,0.894,10121699987.0
2009-12-15 11:45:00,0.894,0.8945,0.89385,0.894,8683599991.0
2009-12-15 12:00:00,0.89395,0.8943,0.8935,0.89425,9183500000.0
2009-12-15 12:15:00,0.89425,0.895,0.89425,0.8949,9334700005.0
2009-12-15 12:30:00,0.89495,0.8956,0.8947,0.8955,9066299986.0
2009-12-15 12:45:00,0.8955,0.89595,0.8953,0.8959,6469600000.0
2009-12-15 13:00:00,0.8959,0.8963,0.89575,0.89605,7838900010.0
2009-12-15 13:15:00,0.89605,0.8962,0.8958,0.8962,5024499997.0
2009-12-15 13:30:00,0.8962,0.8963,0.896,0.89615,4881400001.0
2009-12-15 13:45:00,0.8961,0.89635,0.8959,0.89625,5421899976.0
2009-12-15 14:00:00,0.89625,0.89625,0.8958,0.89585,8666200006.0
2009-12-15 14:15:00,0.89585,0.89585,0.8948,0.8953,8165700005.0
2009-12-15 14:30:00,0.8953,0.89675,0.8953,0.89645,12136499996.0
2009-12-15 14:45:00,0.89645,0.8965,0.8957,0.89605,8969999997.0
2009-12-15 15:00:00,0.89605,0.89665,0.8958,0.8959,8326999995.0
2009-12-15 15:15:00,0.89585,0.89615,0.8957,0.89575,8356700006.0
2009-12-15 15:30:00,0.89575,0.8962,0.8953,0.89595,10877899993.0
2009-12-15 15:45:00,0.89595,0.89625,0.89585,0.89615,9166900006.0
2009-12-15 16:00:00,0.89615,0.89625,0.89585,0.8961,10891199999.0
2009-12-15 16:15:00,0.8961,0.89665,0.8959,0.89655,8162400006.0
2009-12-15 16:30:00,0.89655,0.8966,0.8961,0.8963,8526899998.0
2009-12-15 16:45:00,0.89625,0.89635,0.89575,0.8958,7902100002.0
2009-12-15 17:00:00,0.8958,0.8959,0.89555,0.89575,10583799990.0
2009-12-15 17:15:00,0.89575,0.8962,0.8955,0.89575,9385400005.0
2009-12-15 17:30:00,0.89575,0.89585,0.8954,0.89545,8714600001.0
2009-12-15 17:45:00,0.89545,0.8958,0.89495,0.89495,6577600006.0
2009-12-15 18:00:00,0.89495,0.89525,0.8942,0.89455,10121500002.0
2009-12-15 18:15:00,0.89455,0.895,0.89435,0.8944,6513099992.0
2009-12-15 18:30:00,0.8944,0.895,0.89425,0.8943,7770800004.0
2009-12-15 18:45:00,0.8943,0.8945,0.8936,0.894,13434299996.0
2009-12-15 19:00:00,0.894,0.8949,0.894,0.8947,7678100004.0
2009-12-15 19:15:00,0.8947,0.895,0.8946,0.89475,6054800006.0
2009-12-15 19:30:00,0.89475,0.8951,0.8944,0.89455,5031100000.0
2009-12-15 19:45:00,0.89455,0.89465,0.89375,0.894,4665600005.0
2009-12-15 20:00:00,0.89405,0.89415,0.89365,0.89365,5370700010.0
2009-12-15 20:15:00,0.8937,0.89375,0.8931,0.8933,4817900002.0
2009-12-15 20:30:00,0.8933,0.89365,0.89325,0.89345,3839800005.0
2009-12-15 20:45:00,0.8935,0.89355,0.89315,0.89335,2916699998.0
2009-12-15 21:00:00,0.89335,0.8937,0.89325,0.8935,5025500004.0
2009-12-15 21:15:00,0.89355,0.894,0.8934,0.89395,6635799998.0
2009-12-15 21:30:00,0.89395,0.894,0.8936,0.8936,4722699984.0
2009-12-15 21:45:00,0.8936,0.8938,0.8935,0.8936,4069299993.0
2009-12-15 22:00:00,0.8936,0.89385,0.89335,0.8938,2106499999.0
2009-12-15 22:15:00,0.89375,0.89375,0.8934,0.8935,2795499998.0
2009-12-15 22:30:00,0.8935,0.89365,0.8931,0.89325,3844600001.0
2009-12-15 22:45:00,0.89325,0.8933,0.89295,0.893,3469599997.0
2009-12-15 23:00:00,0.89305,0.89325,0.8927,0.8928,2131200001.0
2009-12-15 23:15:00,0.8928,0.89305,0.89265,0.89305,1463400001.0
2009-12-15 23:30:00,0.89305,0.8933,0.8929,0.89315,986200000.0
2009-12-15 23:45:00,0.89315,0.89365,0.89315,0.89355,3205900004.0
2009-12-16 00:00:00,0.89355,0.89355,0.89306,0.89335,1065100000.0
2009-12-16 00:15:00,0.89335,0.89365,0.89328,0.89355,853799996.0
2009-12-16 00:30:00,0.8935,0.89365,0.8934,0.8936,871400000.0
2009-12-16 00:45:00,0.89355,0.89355,0.89305,0.8934,656100000.0
2009-12-16 01:00:00,0.89345,0.89345,0.8933,0.89335,1040600000.0
2009-12-16 01:15:00,0.8934,0.89375,0.8934,0.89358,2504100001.0
2009-12-16 01:30:00,0.89359,0.8937,0.89345,0.89355,1174300000.0
2009-12-16 01:45:00,0.89355,0.8938,0.8934,0.89375,1603400000.0
2009-12-16 02:00:00,0.89375,0.894,0.89315,0.8934,7020299996.0
2009-12-16 02:15:00,0.8934,0.89375,0.8932,0.8935,3754300003.0
2009-12-16 02:30:00,0.8935,0.89465,0.8934,0.89445,6509299987.0
2009-12-16 02:45:00,0.8945,0.8948,0.89425,0.89465,3865999986.0
2009-12-16 03:00:00,0.89465,0.8952,0.8941,0.8951,5676200000.0
2009-12-16 03:15:00,0.8951,0.8952,0.8948,0.89485,4963099995.0
2009-12-16 03:30:00,0.89485,0.89495,0.8947,0.89485,2972399999.0
2009-12-16 03:45:00,0.89485,0.8952,0.8948,0.89505,3572199994.0
2009-12-16 04:00:00,0.89505,0.89515,0.89485,0.8951,3607999997.0
2009-12-16 04:15:00,0.8951,0.89515,0.8949,0.89495,2499499998.0
2009-12-16 04:30:00,0.89495,0.89505,0.89485,0.8949,2188500005.0
2009-12-16 04:45:00,0.8949,0.89495,0.8948,0.89485,2027500000.0
2009-12-16 05:00:00,0.89485,0.8951,0.89475,0.89505,3577100000.0
2009-12-16 05:15:00,0.8951,0.89515,0.8949,0.89495,4952199997.0
2009-12-16 05:30:00,0.895,0.89505,0.8947,0.89475,3693499986.0
2009-12-16 05:45:00,0.89475,0.89485,0.8943,0.89435,4418300012.0
2009-12-16 06:00:00,0.89435,0.8946,0.8942,0.89445,4671600000.0
2009-12-16 06:15:00,0.8944,0.8948,0.89435,0.8945,7679700026.0
2009-12-16 06:30:00,0.8945,0.8946,0.8944,0.8944,5161699989.0
2009-12-16 06:45:00,0.8944,0.8949,0.89435,0.89475,6555700006.0
2009-12-16 07:00:00,0.8948,0.8949,0.89445,0.89475,5753600009.0
2009-12-16 07:15:00,0.89475,0.89485,0.8945,0.8946,5379099993.0
2009-12-16 07:30:00,0.8946,0.895,0.8946,0.89495,5522200009.0
2009-12-16 07:45:00,0.89495,0.89495,0.89445,0.89445,2521500006.0
2009-12-16 08:00:00,0.89445,0.8948,0.89445,0.8947,4291599990.0
2009-12-16 08:15:00,0.8947,0.89485,0.8942,0.89435,7779999999.0
2009-12-16 08:30:00,0.89435,0.89505,0.89415,0.895,8898999993.0
2009-12-16 08:45:00,0.895,0.8953,0.8946,0.8946,7797209967.0
2009-12-16 09:00:00,0.89465,0.89495,0.8943,0.8947,6581100000.0
2009-12-16 09:15:00,0.8947,0.89475,0.8942,0.89475,7566000006.0
2009-12-16 09:30:00,0.89475,0.8948,0.8929,0.893,9835400003.0
2009-12-16 09:45:00,0.893,0.89345,0.8927,0.89315,11992299971.0
2009-12-16 10:00:00,0.8932,0.89365,0.8929,0.89335,6977699993.0
2009-12-16 10:15:00,0.89335,0.89485,0.893,0.8946,10448599999.0
2009-12-16 10:30:00,0.89455,0.8949,0.8936,0.89465,9357399999.0
2009-12-16 10:45:00,0.89465,0.89515,0.8945,0.89495,11745899997.0
2009-12-16 11:00:00,0.89495,0.89605,0.89435,0.8945,9190800010.0
2009-12-16 11:15:00,0.89445,0.8949,0.8938,0.89385,8756999997.0
2009-12-16 11:30:00,0.89385,0.89385,0.8925,0.89315,12701399977.0
2009-12-16 11:45:00,0.89315,0.89375,0.89315,0.89375,11094999984.0
2009-12-16 12:00:00,0.8938,0.8938,0.89099,0.8918,16500909998.0
2009-12-16 12:15:00,0.89175,0.89185,0.89045,0.89095,13123519996.0
2009-12-16 12:30:00,0.89095,0.8914,0.89065,0.8912,9718000003.0
2009-12-16 12:45:00,0.8912,0.89165,0.8908,0.89095,7244200007.0
2009-12-16 13:00:00,0.89095,0.89145,0.89045,0.89145,11490199970.0
2009-12-16 13:15:00,0.89145,0.89165,0.89095,0.89105,6910099999.0
2009-12-16 13:30:00,0.89105,0.8912,0.89065,0.89095,7191899984.0
2009-12-16 13:45:00,0.89095,0.89105,0.8901,0.8902,7761010012.0
2009-12-16 14:00:00,0.8904,0.89105,0.89025,0.89095,10336100001.0
2009-12-16 14:15:00,0.89095,0.891,0.89045,0.8907,8270500005.0
2009-12-16 14:30:00,0.8907,0.89095,0.8903,0.8903,8696099996.0
2009-12-16 14:45:00,0.8903,0.8903,0.88985,0.89,6838200000.0
2009-12-16 15:00:00,0.89,0.89025,0.88935,0.8894,11562400008.0
2009-12-16 15:15:00,0.8894,0.88985,0.8892,0.8893,10742200001.0
2009-12-16 15:30:00,0.88915,0.88965,0.88915,0.88925,10154700005.0
2009-12-16 15:45:00,0.88925,0.8895,0.88895,0.8891,10048799990.0
2009-12-16 16:00:00,0.8891,0.8891,0.8884,0.88845,10323600013.0
2009-12-16 16:15:00,0.88845,0.88875,0.8883,0.88875,10260299997.0
2009-12-16 16:30:00,0.88875,0.88985,0.88855,0.88975,9972199997.0
2009-12-16 16:45:00,0.88975,0.89065,0.8896,0.8903,13636999998.0
2009-12-16 17:00:00,0.89035,0.89045,0.89005,0.8902,14681900003.0
2009-12-16 17:15:00,0.89015,0.89035,0.88985,0.88995,11683100004.0
2009-12-16 17:30:00,0.88995,0.8901,0.88965,0.88985,10526410017.0
2009-12-16 17:45:00,0.88985,0.88995,0.88895,0.88905,11599300009.0
2009-12-16 18:00:00,0.88905,0.8894,0.88865,0.8891,14874899991.0
2009-12-16 18:15:00,0.8891,0.8895,0.88895,0.8895,9211000003.0
2009-12-16 18:30:00,0.8895,0.8898,0.8894,0.8895,7394999999.0
2009-12-16 18:45:00,0.8895,0.89055,0.88935,0.89045,6733799991.0
2009-12-16 19:00:00,0.89045,0.89055,0.8901,0.8902,6689500003.0
2009-12-16 19:15:00,0.8902,0.8903,0.8894,0.88965,7722400011.0
2009-12-16 19:30:00,0.88965,0.89035,0.88965,0.88985,8162300013.0
2009-12-16 19:45:00,0.88985,0.8905,0.88955,0.8904,7336000010.0
2009-12-16 20:00:00,0.89045,0.89045,0.8895,0.88955,4984900008.0
2009-12-16 20:15:00,0.88955,0.8897,0.88925,0.8893,4150800011.0
2009-12-16 20:30:00,0.8893,0.8895,0.88915,0.8895,5179200021.0
2009-12-16 20:45:00,0.8895,0.8896,0.8891,0.88935,5475700029.0
2009-12-16 21:00:00,0.88935,0.89,0.88905,0.8893,3512410009.0
2009-12-16 21:15:00,0.8893,0.89035,0.8885,0.88875,6506999996.0
2009-12-16 21:30:00,0.88875,0.8895,0.88865,0.88935,8783300006.0
2009-12-16 21:45:00,0.88935,0.88995,0.88905,0.88995,12412100009.0
2009-12-16 22:00:00,0.88995,0.89035,0.88975,0.8903,7819000007.0
2009-12-16 22:15:00,0.8903,0.89035,0.88965,0.88975,5647900006.0
2009-12-16 22:30:00,0.88975,0.88985,0.88945,0.8896,3435500001.0
2009-12-16 22:45:00,0.8896,0.89005,0.8893,0.88935,4983699998.0
2009-12-16 23:00:00,0.88935,0.88965,0.88925,0.8896,2008200002.0
2009-12-16 23:15:00,0.8896,0.89,0.88955,0.88985,1236000000.0
2009-12-16 23:30:00,0.88985,0.8902,0.8898,0.8902,1509000000.0
2009-12-16 23:45:00,0.8902,0.8902,0.8893,0.88945,1710400000.0
2009-12-17 00:00:00,0.8895,0.88975,0.8892,0.88935,371900000.0
2009-12-17 00:15:00,0.88935,0.8898,0.8892,0.8896,445900000.0
2009-12-17 00:30:00,0.8896,0.88985,0.88955,0.8897,1162300000.0
2009-12-17 00:45:00,0.8897,0.8898,0.8895,0.8897,1059600000.0
2009-12-17 01:00:00,0.8897,0.88985,0.8892,0.88925,1332399999.0
2009-12-17 01:15:00,0.88925,0.8896,0.88925,0.8895,1083600001.0
2009-12-17 01:30:00,0.88955,0.88955,0.88905,0.88925,3408499995.0
2009-12-17 01:45:00,0.88925,0.8897,0.88895,0.88955,3345400002.0
2009-12-17 02:00:00,0.8896,0.88975,0.88915,0.8894,2666999999.0
2009-12-17 02:15:00,0.8894,0.88975,0.88935,0.8897,1737400001.0
2009-12-17 02:30:00,0.8897,0.88975,0.88945,0.88955,1980000000.0
2009-12-17 02:45:00,0.88955,0.8899,0.8895,0.8899,3370300005.0
2009-12-17 03:00:00,0.88985,0.88985,0.88925,0.88945,4168200001.0
2009-12-17 03:15:00,0.88945,0.8898,0.88935,0.8894,5614899994.0
2009-12-17 03:30:00,0.8894,0.88965,0.88895,0.88945,5137499999.0
2009-12-17 03:45:00,0.8894,0.88955,0.88835,0.8889,10949599999.0
2009-12-17 04:00:00,0.8888,0.889,0.8884,0.8887,7040400006.0
2009-12-17 04:15:00,0.8887,0.88885,0.8882,0.88855,6294800001.0
2009-12-17 04:30:00,0.88855,0.88875,0.8884,0.8886,3945400000.0
2009-12-17 04:45:00,0.8886,0.8886,0.88735,0.88755,12070299993.0
2009-12-17 05:00:00,0.88755,0.88755,0.8859,0.88595,11524199997.0
2009-12-17 05:15:00,0.88595,0.88645,0.88545,0.8858,11315799998.0
2009-12-17 05:30:00,0.8858,0.8861,0.88555,0.88565,9108400002.0
2009-12-17 05:45:00,0.8857,0.88605,0.8856,0.886,5923099993.0
2009-12-17 06:00:00,0.886,0.88605,0.88555,0.8858,7157800001.0
2009-12-17 06:15:00,0.8858,0.88595,0.8855,0.88555,8405300000.0
2009-12-17 06:30:00,0.88555,0.8862,0.88515,0.8852,7686200002.0
2009-12-17 06:45:00,0.8852,0.88555,0.8851,0.8854,7380800000.0
2009-12-17 07:00:00,0.8854,0.886,0.88515,0.88575,6008500001.0
2009-12-17 07:15:00,0.8858,0.8861,0.8857,0.886,6153700002.0
2009-12-17 07:30:00,0.886,0.88625,0.8858,0.8861,6060799997.0
2009-12-17 07:45:00,0.8861,0.8864,0.8858,0.88585,5501699992.0
2009-12-17 08:00:00,0.88585,0.88655,0.88575,0.88605,7047300001.0
2009-12-17 08:15:00,0.88605,0.88645,0.886,0.8863,6994999994.0
2009-12-17 08:30:00,0.8863,0.88665,0.8861,0.8866,8550899995.0
2009-12-17 08:45:00,0.8866,0.887,0.88605,0.88605,9310500016.0
2009-12-17 09:00:00,0.88605,0.8889,0.88595,0.88885,7760600013.0
2009-12-17 09:15:00,0.88885,0.88925,0.88795,0.8881,10822700028.0
2009-12-17 09:30:00,0.8881,0.8887,0.8877,0.8881,10577400008.0
2009-12-17 09:45:00,0.8881,0.8882,0.88725,0.8879,9026000012.0
2009-12-17 10:00:00,0.88785,0.88905,0.8876,0.88895,10639999996.0
2009-12-17 10:15:00,0.88895,0.88905,0.88825,0.8884,9342600001.0
2009-12-17 10:30:00,0.88845,0.88865,0.8875,0.88755,8510200006.0
2009-12-17 10:45:00,0.88755,0.8878,0.8866,0.88705,11595100005.0
2009-12-17 11:00:00,0.88705,0.88735,0.88625,0.8872,11030500002.0
2009-12-17 11:15:00,0.8872,0.88765,0.88695,0.88735,6099399995.0
2009-12-17 11:30:00,0.88735,0.89115,0.88735,0.8911,9917199996.0
2009-12-17 11:45:00,0.8911,0.8914,0.88975,0.89065,13735400000.0
2009-12-17 12:00:00,0.89065,0.8908,0.89015,0.89065,6954599988.0
2009-12-17 12:15:00,0.89065,0.8914,0.89065,0.89095,8143699994.0
2009-12-17 12:30:00,0.89095,0.89155,0.89005,0.8903,11404499993.0
2009-12-17 12:45:00,0.8903,0.8919,0.89025,0.89075,12850499994.0
2009-12-17 13:00:00,0.89075,0.8909,0.88905,0.8896,12767200014.0
2009-12-17 13:15:00,0.8896,0.8903,0.8891,0.8901,7380400002.0
2009-12-17 13:30:00,0.8901,0.89105,0.8901,0.89075,7072800003.0
2009-12-17 13:45:00,0.89075,0.89095,0.88975,0.88985,5186699993.0
2009-12-17 14:00:00,0.88985,0.8911,0.88985,0.89105,5731100005.0
2009-12-17 14:15:00,0.891,0.8913,0.89085,0.8911,4779100007.0
2009-12-17 14:30:00,0.8911,0.89125,0.89065,0.8908,7696700013.0
2009-12-17 14:45:00,0.8908,0.89085,0.8903,0.89045,9794100008.0
2009-12-17 15:00:00,0.89045,0.8912,0.88985,0.8899,14501700016.0
2009-12-17 15:15:00,0.88985,0.89085,0.8898,0.89075,9681700015.0
2009-12-17 15:30:00,0.8907,0.8912,0.89065,0.8908,14635499993.0
2009-12-17 15:45:00,0.8908,0.8913,0.8908,0.8912,15165299999.0
2009-12-17 16:00:00,0.89115,0.89135,0.8906,0.89095,15461300013.0
2009-12-17 16:15:00,0.89095,0.89095,0.8899,0.8904,15630799984.0
2009-12-17 16:30:00,0.89035,0.89075,0.89005,0.8906,15592599980.0
2009-12-17 16:45:00,0.8906,0.89085,0.89015,0.8902,15403000005.0
2009-12-17 17:00:00,0.8902,0.89045,0.88965,0.88995,12780600026.0
2009-12-17 17:15:00,0.88995,0.89035,0.88985,0.89005,11280800001.0
2009-12-17 17:30:00,0.89005,0.8906,0.8898,0.89055,14554999973.0
2009-12-17 17:45:00,0.89055,0.891,0.88925,0.88925,14156500015.0
2009-12-17 18:00:00,0.88925,0.88975,0.88687,0.88825,15868699993.0
2009-12-17 18:15:00,0.88825,0.88895,0.8881,0.88835,15137600028.0
2009-12-17 18:30:00,0.88835,0.8888,0.8871,0.88715,14432700013.0
2009-12-17 18:45:00,0.88715,0.8875,0.88675,0.88725,12303200010.0
2009-12-17 19:00:00,0.88725,0.88745,0.88655,0.8866,10119900001.0
2009-12-17 19:15:00,0.88655,0.88705,0.88655,0.88685,9392399989.0
2009-12-17 19:30:00,0.88685,0.88745,0.88685,0.88735,8735299993.0
2009-12-17 19:45:00,0.88735,0.88735,0.8865,0.887,8772100002.0
2009-12-17 20:00:00,0.887,0.887,0.8865,0.88655,9585399993.0
2009-12-17 20:15:00,0.88655,0.8871,0.88655,0.8869,4367699998.0
2009-12-17 20:30:00,0.8869,0.8872,0.8866,0.8867,5434000007.0
2009-12-17 20:45:00,0.88665,0.88675,0.88575,0.8863,11112600001.0
2009-12-17 21:00:00,0.8863,0.88685,0.8863,0.8868,11021100004.0
2009-12-17 21:15:00,0.8868,0.8877,0.8868,0.8877,14779299970.0
2009-12-17 21:30:00,0.8877,0.88795,0.88745,0.88755,7687099989.0
2009-12-17 21:45:00,0.88755,0.88825,0.8874,0.88825,10522200000.0
2009-12-17 22:00:00,0.8883,0.8884,0.88775,0.8879,7687099988.0
2009-12-17 22:15:00,0.8879,0.88795,0.88735,0.88745,3558500000.0
2009-12-17 22:30:00,0.88745,0.888,0.8874,0.88785,3726299996.0
2009-12-17 22:45:00,0.8879,0.888,0.8871,0.8871,4622999991.0
2009-12-17 23:00:00,0.8871,0.8878,0.8871,0.8878,3133600005.0
2009-12-17 23:15:00,0.8878,0.8881,0.88745,0.8876,2022700000.0
2009-12-17 23:30:00,0.88755,0.8876,0.88735,0.8874,2136900000.0
2009-12-17 23:45:00,0.88735,0.8878,0.88725,0.8878,1176200000.0
2009-12-18 00:00:00,0.8878,0.8878,0.88695,0.88735,487400000.0
2009-12-18 00:15:00,0.88735,0.88745,0.8867,0.88715,536500000.0
2009-12-18 00:30:00,0.8872,0.88775,0.887,0.88745,1574499998.0
2009-12-18 00:45:00,0.8875,0.88765,0.88725,0.88755,814700000.0
2009-12-18 01:00:00,0.88755,0.8881,0.8867,0.8878,2915800000.0
2009-12-18 01:15:00,0.8878,0.8881,0.8871,0.8873,2577300000.0
2009-12-18 01:30:00,0.8873,0.88825,0.88705,0.8879,2855400000.0
2009-12-18 01:45:00,0.88795,0.8884,0.88715,0.88745,1688800000.0
2009-12-18 02:00:00,0.88745,0.8877,0.8871,0.88725,1872800000.0
2009-12-18 02:15:00,0.88725,0.88755,0.88645,0.88735,2625900000.0
2009-12-18 02:30:00,0.8874,0.8877,0.88595,0.8872,4018200001.0
2009-12-18 02:45:00,0.8872,0.88755,0.88645,0.8871,2179900000.0
2009-12-18 03:00:00,0.88715,0.88755,0.88705,0.88735,1638500000.0
2009-12-18 03:15:00,0.8873,0.8874,0.8869,0.88715,2392000001.0
2009-12-18 03:30:00,0.8872,0.88765,0.887,0.8873,2017500000.0
2009-12-18 03:45:00,0.8873,0.8881,0.88725,0.8878,1830200000.0
2009-12-18 04:00:00,0.88785,0.8888,0.88775,0.8887,4339800000.0
2009-12-18 04:15:00,0.8887,0.8891,0.88785,0.88885,4810400000.0
2009-12-18 04:30:00,0.88885,0.88885,0.88775,0.88815,3945800000.0
2009-12-18 04:45:00,0.8881,0.8883,0.8878,0.8879,2696900000.0
2009-12-18 05:00:00,0.8879,0.8882,0.88765,0.88805,1876900000.0
2009-12-18 05:15:00,0.88805,0.8883,0.88755,0.88815,3210400000.0
2009-12-18 05:30:00,0.8881,0.8889,0.88795,0.8888,2448900000.0
2009-12-18 05:45:00,0.8888,0.88885,0.8879,0.88805,1589100000.0
2009-12-18 06:00:00,0.88805,0.88845,0.888,0.8884,1035000000.0
2009-12-18 06:15:00,0.8884,0.88865,0.88795,0.8883,2796000000.0
2009-12-18 06:30:00,0.8883,0.8883,0.88775,0.88785,1879100000.0
2009-12-18 06:45:00,0.88785,0.8881,0.88775,0.888,1535400000.0
2009-12-18 07:00:00,0.888,0.8881,0.88765,0.8877,1297500000.0
2009-12-18 07:15:00,0.8877,0.88835,0.8875,0.8882,2912200000.0
2009-12-18 07:30:00,0.88825,0.88885,0.8882,0.8883,2113500000.0
2009-12-18 07:45:00,0.8883,0.8891,0.8883,0.8889,2212200000.0
2009-12-18 08:00:00,0.8889,0.8891,0.8886,0.88865,2769810000.0
2009-12-18 08:15:00,0.88865,0.88905,0.8886,0.8887,1873200000.0
2009-12-18 08:30:00,0.8887,0.889,0.88865,0.88895,2018500000.0
2009-12-18 08:45:00,0.88895,0.8897,0.88895,0.88965,2922110000.0
2009-12-18 09:00:00,0.88965,0.8898,0.8889,0.88905,6195209999.0
2009-12-18 09:15:00,0.88905,0.8896,0.88895,0.8895,6112709995.0
2009-12-18 09:30:00,0.8895,0.88955,0.8887,0.8892,7169760004.0
2009-12-18 09:45:00,0.8892,0.8892,0.88785,0.8888,13725009989.0
2009-12-18 10:00:00,0.8888,0.8888,0.88595,0.88665,14546829992.0
2009-12-18 10:15:00,0.88665,0.88715,0.8863,0.88695,6521900000.0
2009-12-18 10:30:00,0.887,0.8872,0.88665,0.8868,10346019980.0
2009-12-18 10:45:00,0.8868,0.88745,0.8867,0.88745,7859999978.0
2009-12-18 11:00:00,0.88755,0.8879,0.88685,0.88765,12313009999.0
2009-12-18 11:15:00,0.8876,0.88825,0.8873,0.88785,8774009993.0
2009-12-18 11:30:00,0.88785,0.8882,0.88755,0.8881,6863199989.0
2009-12-18 11:45:00,0.8881,0.8884,0.8875,0.88765,9434410007.0
2009-12-18 12:00:00,0.88765,0.8884,0.8875,0.8877,10412330000.0
2009-12-18 12:15:00,0.8877,0.88795,0.88665,0.88705,13195810006.0
2009-12-18 12:30:00,0.88705,0.8874,0.8867,0.8873,7976000001.0
2009-12-18 12:45:00,0.8873,0.88845,0.8873,0.88765,9025919988.0
2009-12-18 13:00:00,0.8877,0.8877,0.88665,0.8872,8214219992.0
2009-12-18 13:15:00,0.8872,0.88775,0.8869,0.88755,7076699988.0
2009-12-18 13:30:00,0.88755,0.88815,0.8868,0.88715,11585620002.0
2009-12-18 13:45:00,0.88715,0.88745,0.88695,0.88695,7852600003.0
2009-12-18 14:00:00,0.88695,0.88705,0.8862,0.8864,11538540006.0
2009-12-18 14:15:00,0.8864,0.88745,0.88625,0.8873,11806839997.0
2009-12-18 14:30:00,0.88735,0.88735,0.8862,0.8868,9367119972.0
2009-12-18 14:45:00,0.8868,0.88725,0.8866,0.88665,13935939985.0
2009-12-18 15:00:00,0.8867,0.887,0.8864,0.88675,14949320001.0
2009-12-18 15:15:00,0.8868,0.88685,0.88615,0.88675,13355100026.0
2009-12-18 15:30:00,0.88675,0.88695,0.88645,0.88645,13386620015.0
2009-12-18 15:45:00,0.88645,0.8865,0.8859,0.88595,12484609990.0
2009-12-18 16:00:00,0.88595,0.8862,0.8857,0.8861,15566709943.0
2009-12-18 16:15:00,0.88615,0.88655,0.88595,0.88595,12752300020.0
2009-12-18 16:30:00,0.88595,0.8864,0.8858,0.88635,13218510013.0
2009-12-18 16:45:00,0.88635,0.8866,0.88595,0.88655,16912210002.0
2009-12-18 17:00:00,0.88655,0.88785,0.88645,0.8878,14498319977.0
2009-12-18 17:15:00,0.8878,0.88795,0.88715,0.88745,15312500003.0
2009-12-18 17:30:00,0.88745,0.88765,0.8867,0.8872,14152210022.0
2009-12-18 17:45:00,0.8872,0.88785,0.8865,0.8875,17818700011.0
2009-12-18 18:00:00,0.8875,0.8888,0.88745,0.8881,16299109996.0
2009-12-18 18:15:00,0.88815,0.88875,0.8879,0.8885,14114809996.0
2009-12-18 18:30:00,0.8885,0.88905,0.88835,0.88845,13897039979.0
2009-12-18 18:45:00,0.88845,0.8887,0.8878,0.88795,11200609997.0
2009-12-18 19:00:00,0.88795,0.8888,0.88795,0.8885,9801840001.0
2009-12-18 19:15:00,0.8885,0.88885,0.88825,0.88865,7792199982.0
2009-12-18 19:30:00,0.88865,0.8889,0.8883,0.88835,6443309997.0
2009-12-18 19:45:00,0.8883,0.8894,0.8882,0.88855,11462110017.0
2009-12-18 20:00:00,0.88855,0.88885,0.8884,0.8888,5847900002.0
2009-12-18 20:15:00,0.8888,0.8889,0.88845,0.8885,5854599995.0
2009-12-18 20:30:00,0.8885,0.88885,0.8884,0.88875,5379500012.0
2009-12-18 20:45:00,0.88875,0.88905,0.88855,0.88855,5699119989.0
2009-12-18 21:00:00,0.88855,0.8888,0.8882,0.8883,5565100007.0
2009-12-18 21:15:00,0.8883,0.88895,0.8883,0.88895,5579430014.0
2009-12-18 21:30:00,0.88895,0.88905,0.88825,0.8885,5083710013.0
2009-12-18 21:45:00,0.8885,0.88855,0.88825,0.88835,4745710002.0
2009-12-18 22:00:00,0.8884,0.88875,0.8883,0.8884,2068519999.0
2009-12-18 22:15:00,0.8884,0.8887,0.88825,0.88855,2723500000.0
2009-12-18 22:30:00,0.88855,0.88885,0.8884,0.8886,1617200000.0
2009-12-18 22:45:00,0.8886,0.88865,0.88785,0.8879,2626720000.0
2009-12-18 23:00:00,0.8879,0.88845,0.88785,0.8883,2679600000.0
2009-12-18 23:15:00,0.88835,0.88835,0.8878,0.88795,1942500000.0
2009-12-18 23:30:00,0.88795,0.88805,0.8875,0.8875,1053100000.0
2009-12-18 23:45:00,0.8875,0.88765,0.8865,0.887,1176500000.0
2009-12-21 00:00:00,0.88745,0.8879,0.88705,0.8877,307600000.0
2009-12-21 00:15:00,0.88765,0.88765,0.88655,0.88675,1733299997.0
2009-12-21 00:30:00,0.88675,0.8879,0.88675,0.8879,693400000.0
2009-12-21 00:45:00,0.88745,0.8878,0.88725,0.88765,891000000.0
2009-12-21 01:00:00,0.8877,0.88805,0.88745,0.8876,758800000.0
2009-12-21 01:15:00,0.88755,0.8881,0.8875,0.888,931300000.0
2009-12-21 01:30:00,0.888,0.8886,0.888,0.8886,1511500000.0
2009-12-21 01:45:00,0.8886,0.88875,0.8882,0.8884,1338100000.0
2009-12-21 02:00:00,0.88835,0.8885,0.8877,0.8882,1721300001.0
2009-12-21 02:15:00,0.88825,0.88845,0.88815,0.88815,1671600000.0
2009-12-21 02:30:00,0.88825,0.8885,0.88812,0.88845,1719900000.0
2009-12-21 02:45:00,0.88835,0.8884,0.8879,0.88795,1590000000.0
2009-12-21 03:00:00,0.88795,0.8884,0.88775,0.8884,2710899999.0
2009-12-21 03:15:00,0.8884,0.8884,0.88795,0.8881,1788100000.0
2009-12-21 03:30:00,0.8881,0.88825,0.88755,0.8876,2287600000.0
2009-12-21 03:45:00,0.8876,0.8877,0.88695,0.88735,2335900000.0
2009-12-21 04:00:00,0.88735,0.8876,0.88715,0.88755,1950100000.0
2009-12-21 04:15:00,0.88755,0.88775,0.88735,0.88735,1595600000.0
2009-12-21 04:30:00,0.8874,0.88765,0.8873,0.88745,1178700000.0
2009-12-21 04:45:00,0.88745,0.88785,0.88715,0.8873,2188300000.0
2009-12-21 05:00:00,0.88735,0.88785,0.88735,0.88775,2009300000.0
2009-12-21 05:15:00,0.88775,0.88795,0.8876,0.88785,1349000000.0
2009-12-21 05:30:00,0.88785,0.88855,0.88785,0.8885,2121400000.0
2009-12-21 05:45:00,0.8885,0.8887,0.8885,0.88865,1189900000.0
2009-12-21 06:00:00,0.8886,0.88875,0.8885,0.88855,2038400000.0
2009-12-21 06:15:00,0.88855,0.8886,0.88825,0.88825,955500000.0
2009-12-21 06:30:00,0.88825,0.8885,0.8881,0.8883,1380700000.0
2009-12-21 06:45:00,0.8883,0.8885,0.8882,0.88835,1000600000.0
2009-12-21 07:00:00,0.88835,0.88855,0.88825,0.88845,1493900000.0
2009-12-21 07:15:00,0.8884,0.88855,0.88815,0.8882,1612400000.0
2009-12-21 07:30:00,0.8882,0.88845,0.88805,0.8881,1578800001.0
2009-12-21 07:45:00,0.8881,0.88825,0.8879,0.88795,1705000000.0
2009-12-21 08:00:00,0.88795,0.888,0.88745,0.88785,2025900000.0
2009-12-21 08:15:00,0.88785,0.8883,0.88775,0.88815,2062000000.0
2009-12-21 08:30:00,0.88815,0.8887,0.8879,0.88845,3488900000.0
2009-12-21 08:45:00,0.88845,0.88895,0.8884,0.88845,4421999999.0
2009-12-21 09:00:00,0.88845,0.88845,0.8875,0.8875,5055999999.0
2009-12-21 09:15:00,0.8875,0.8882,0.88725,0.8881,4955300005.0
2009-12-21 09:30:00,0.8881,0.88815,0.8875,0.8877,6008599998.0
2009-12-21 09:45:00,0.8877,0.88835,0.8873,0.88745,7426200000.0
2009-12-21 10:00:00,0.8874,0.88795,0.88705,0.8875,12632600014.0
2009-12-21 10:15:00,0.8875,0.88785,0.88735,0.88745,9146900013.0
2009-12-21 10:30:00,0.88745,0.888,0.88665,0.8874,12978100002.0
2009-12-21 10:45:00,0.88735,0.8874,0.8861,0.8864,14073600023.0
2009-12-21 11:00:00,0.88645,0.88805,0.8864,0.8879,12816099976.0
2009-12-21 11:15:00,0.88785,0.8883,0.88775,0.88805,12136900008.0
2009-12-21 11:30:00,0.88805,0.88825,0.88755,0.88765,8443899988.0
2009-12-21 11:45:00,0.88765,0.88765,0.88695,0.8876,11256199986.0
2009-12-21 12:00:00,0.8876,0.8883,0.88735,0.88815,7501000004.0
2009-12-21 12:15:00,0.88815,0.88855,0.888,0.8883,7630699999.0
2009-12-21 12:30:00,0.8883,0.88875,0.88815,0.8885,7983299997.0
2009-12-21 12:45:00,0.8885,0.88895,0.8885,0.88895,7169200000.0
2009-12-21 13:00:00,0.88895,0.88935,0.88865,0.8893,8439700008.0
2009-12-21 13:15:00,0.8893,0.88995,0.88925,0.88955,9139499997.0
2009-12-21 13:30:00,0.88955,0.8897,0.8891,0.88925,6229300008.0
2009-12-21 13:45:00,0.88925,0.88965,0.88915,0.8896,9168699992.0
2009-12-21 14:00:00,0.88965,0.8901,0.8893,0.89005,6050500000.0
2009-12-21 14:15:00,0.89005,0.89095,0.88985,0.8909,10316999985.0
2009-12-21 14:30:00,0.8909,0.89185,0.89075,0.8918,11262399976.0
2009-12-21 14:45:00,0.8918,0.89285,0.89165,0.89175,12906300022.0
2009-12-21 15:00:00,0.8917,0.89225,0.89165,0.8918,12608500011.0
2009-12-21 15:15:00,0.89175,0.89185,0.89125,0.89135,13232100027.0
2009-12-21 15:30:00,0.89135,0.8916,0.89055,0.89105,12305700014.0
2009-12-21 15:45:00,0.89105,0.89135,0.8907,0.8913,10531300027.0
2009-12-21 16:00:00,0.8913,0.8913,0.8905,0.8905,12223900004.0
2009-12-21 16:15:00,0.8905,0.8906,0.88975,0.8899,10798199995.0
2009-12-21 16:30:00,0.8899,0.89005,0.8893,0.89,14704900004.0
2009-12-21 16:45:00,0.89005,0.8911,0.88995,0.8908,14553999989.0
2009-12-21 17:00:00,0.8908,0.8912,0.8906,0.89065,20009199996.0
2009-12-21 17:15:00,0.89065,0.891,0.8899,0.8901,14965600024.0
2009-12-21 17:30:00,0.89005,0.89055,0.88995,0.89055,11147000004.0
2009-12-21 17:45:00,0.89055,0.89125,0.89055,0.89065,10843999992.0
2009-12-21 18:00:00,0.89065,0.89075,0.8903,0.89065,12576099982.0
2009-12-21 18:15:00,0.8906,0.89075,0.89015,0.8902,15036199999.0
2009-12-21 18:30:00,0.8902,0.8908,0.89,0.89065,12524099988.0
2009-12-21 18:45:00,0.89065,0.89065,0.8901,0.8903,11204899988.0
2009-12-21 19:00:00,0.8903,0.8908,0.8903,0.8906,9968000005.0
2009-12-21 19:15:00,0.8906,0.89065,0.89015,0.8903,6372499990.0
2009-12-21 19:30:00,0.8903,0.8904,0.8902,0.8903,6465700020.0
2009-12-21 19:45:00,0.8903,0.89045,0.89005,0.8902,8059999995.0
2009-12-21 20:00:00,0.8902,0.89035,0.88945,0.8898,8477699967.0
2009-12-21 20:15:00,0.8898,0.8905,0.8897,0.89015,3705299997.0
2009-12-21 20:30:00,0.89015,0.89035,0.88955,0.8897,7801499977.0
2009-12-21 20:45:00,0.8897,0.8899,0.8894,0.8899,4771399993.0
2009-12-21 21:00:00,0.88995,0.89035,0.8897,0.8901,6714800014.0
2009-12-21 21:15:00,0.8901,0.8903,0.88965,0.8897,4688299976.0
2009-12-21 21:30:00,0.8897,0.89,0.88955,0.8899,3378600000.0
2009-12-21 21:45:00,0.8899,0.8903,0.8899,0.89005,4994300006.0
2009-12-21 22:00:00,0.89005,0.89055,0.88965,0.8899,5873300007.0
2009-12-21 22:15:00,0.8899,0.8902,0.8898,0.89005,4418899998.0
2009-12-21 22:30:00,0.89005,0.8901,0.8898,0.88995,3343300007.0
2009-12-21 22:45:00,0.88995,0.89,0.88975,0.89,2331700003.0
2009-12-21 23:00:00,0.89,0.8901,0.8896,0.88995,1726900000.0
2009-12-21 23:15:00,0.88995,0.8903,0.8896,0.88975,2308400000.0
2009-12-21 23:30:00,0.88975,0.89005,0.8895,0.8897,1747600000.0
2009-12-21 23:45:00,0.8897,0.89015,0.8896,0.8901,1652500000.0
2009-12-22 00:00:00,0.8898,0.8904,0.88965,0.88995,790000000.0
2009-12-22 00:15:00,0.88983,0.8903,0.8896,0.89,718900000.0
2009-12-22 00:30:00,0.89,0.89,0.88945,0.88975,562400000.0
2009-12-22 00:45:00,0.88975,0.88975,0.88925,0.88925,381000000.0
2009-12-22 01:00:00,0.88925,0.88975,0.88925,0.88965,472000000.0
2009-12-22 01:15:00,0.88965,0.8899,0.8894,0.8896,526400000.0
2009-12-22 01:30:00,0.8896,0.8901,0.8895,0.8901,771500000.0
2009-12-22 01:45:00,0.8901,0.89045,0.88965,0.88965,1074100000.0
2009-12-22 02:00:00,0.88965,0.89,0.8894,0.89,977500000.0
2009-12-22 02:15:00,0.89,0.89005,0.88925,0.8895,767600000.0
2009-12-22 02:30:00,0.8895,0.8898,0.8894,0.88965,2080300000.0
2009-12-22 02:45:00,0.8897,0.8899,0.8895,0.88975,1751600000.0
2009-12-22 03:00:00,0.88975,0.8898,0.8885,0.8889,1817900000.0
2009-12-22 03:15:00,0.8889,0.88935,0.88865,0.88915,1804400000.0
2009-12-22 03:30:00,0.88915,0.88945,0.88895,0.88945,1018400000.0
2009-12-22 03:45:00,0.8894,0.88985,0.8893,0.8897,2007300004.0
2009-12-22 04:00:00,0.88975,0.88995,0.8891,0.88955,1268300000.0
2009-12-22 04:15:00,0.88955,0.8903,0.88955,0.89005,2028400001.0
2009-12-22 04:30:00,0.89005,0.89015,0.8897,0.89005,1178900000.0
2009-12-22 04:45:00,0.89005,0.8901,0.88965,0.89005,1314400000.0
2009-12-22 05:00:00,0.89,0.89015,0.88965,0.89,978600000.0
2009-12-22 05:15:00,0.89,0.89,0.88956,0.88985,707299999.0
2009-12-22 05:30:00,0.88985,0.8903,0.88975,0.8902,877900000.0
2009-12-22 05:45:00,0.89025,0.89025,0.8899,0.88995,984500000.0
2009-12-22 06:00:00,0.88995,0.89005,0.88975,0.88985,822400000.0
2009-12-22 06:15:00,0.88985,0.89015,0.88985,0.88985,574800000.0
2009-12-22 06:30:00,0.88985,0.89015,0.8896,0.89,665600000.0
2009-12-22 06:45:00,0.89,0.8901,0.88995,0.89,824200000.0
2009-12-22 07:00:00,0.88995,0.89,0.88975,0.8898,864800000.0
2009-12-22 07:15:00,0.88985,0.8899,0.88963,0.88975,802799999.0
2009-12-22 07:30:00,0.8898,0.88985,0.8897,0.88985,585600000.0
2009-12-22 07:45:00,0.88985,0.8899,0.8895,0.88955,936600000.0
2009-12-22 08:00:00,0.88955,0.8897,0.8893,0.8894,1356900000.0
2009-12-22 08:15:00,0.8894,0.8899,0.8893,0.88965,843400001.0
2009-12-22 08:30:00,0.88965,0.89,0.88945,0.8898,1477099999.0
2009-12-22 08:45:00,0.8898,0.8906,0.8898,0.89035,2216000000.0
2009-12-22 09:00:00,0.8903,0.8904,0.88965,0.8899,4512600001.0
2009-12-22 09:15:00,0.8899,0.8903,0.88925,0.88985,8351800004.0
2009-12-22 09:30:00,0.88985,0.89,0.88945,0.8898,11120200015.0
2009-12-22 09:45:00,0.88985,0.8909,0.88975,0.8901,12161499997.0
2009-12-22 10:00:00,0.89005,0.8904,0.8898,0.89035,14787999994.0
2009-12-22 10:15:00,0.8903,0.89085,0.89015,0.8908,9823000001.0
2009-12-22 10:30:00,0.8908,0.89095,0.89045,0.8908,9679300011.0
2009-12-22 10:45:00,0.8908,0.89125,0.89055,0.8911,11147500013.0
2009-12-22 11:00:00,0.8911,0.89195,0.8908,0.89145,10747099989.0
2009-12-22 11:15:00,0.89145,0.89245,0.8913,0.8923,11445400016.0
2009-12-22 11:30:00,0.89235,0.893,0.8918,0.8925,13416600028.0
2009-12-22 11:45:00,0.8925,0.89285,0.89225,0.89285,12152799999.0
2009-12-22 12:00:00,0.89285,0.894,0.89275,0.89395,14972600017.0
2009-12-22 12:15:00,0.89395,0.89455,0.89345,0.89455,14660900009.0
2009-12-22 12:30:00,0.89455,0.89455,0.89325,0.8934,11545100004.0
2009-12-22 12:45:00,0.8934,0.89395,0.89315,0.8934,7843300006.0
2009-12-22 13:00:00,0.8934,0.8936,0.89315,0.89315,7853900003.0
2009-12-22 13:15:00,0.89315,0.8932,0.8924,0.89245,6576099996.0
2009-12-22 13:30:00,0.89245,0.89335,0.89205,0.89245,7665200009.0
2009-12-22 13:45:00,0.89245,0.8925,0.89105,0.89145,9670000017.0
2009-12-22 14:00:00,0.89145,0.89195,0.8912,0.89155,10106500005.0
2009-12-22 14:15:00,0.89155,0.89205,0.8915,0.89185,4920700003.0
2009-12-22 14:30:00,0.89185,0.89205,0.8911,0.89155,7932800009.0
2009-12-22 14:45:00,0.89155,0.89165,0.89125,0.8914,8233899996.0
2009-12-22 15:00:00,0.8914,0.8934,0.89125,0.8929,15514499974.0
2009-12-22 15:15:00,0.89295,0.8933,0.8923,0.89315,12611100002.0
2009-12-22 15:30:00,0.89315,0.89375,0.89315,0.8932,14612600004.0
2009-12-22 15:45:00,0.8932,0.89345,0.893,0.89335,13072999989.0
2009-12-22 16:00:00,0.89335,0.89345,0.89295,0.8931,11912899997.0
2009-12-22 16:15:00,0.8931,0.8933,0.89265,0.893,12180899975.0
2009-12-22 16:30:00,0.893,0.8933,0.89265,0.89295,10764999979.0
2009-12-22 16:45:00,0.89295,0.8936,0.89295,0.893,9071699994.0
2009-12-22 17:00:00,0.89305,0.894,0.89295,0.89395,13438299990.0
2009-12-22 17:15:00,0.8939,0.89415,0.8937,0.8939,13436899982.0
2009-12-22 17:30:00,0.8939,0.8942,0.8938,0.89415,10962499988.0
2009-12-22 17:45:00,0.89415,0.8942,0.89245,0.89295,14462700021.0
2009-12-22 18:00:00,0.89295,0.8933,0.8923,0.8925,11377299977.0
2009-12-22 18:15:00,0.8925,0.89285,0.8922,0.8922,9566700010.0
2009-12-22 18:30:00,0.89215,0.8926,0.892,0.89245,6175999998.0
2009-12-22 18:45:00,0.89245,0.89305,0.8922,0.8926,6042600001.0
2009-12-22 19:00:00,0.8926,0.89345,0.8925,0.8934,7760600003.0
2009-12-22 19:15:00,0.8934,0.89365,0.8927,0.89275,6646499993.0
2009-12-22 19:30:00,0.89275,0.8932,0.8925,0.8927,6253799989.0
2009-12-22 19:45:00,0.8927,0.8932,0.8922,0.89305,6590999991.0
2009-12-22 20:00:00,0.893,0.89305,0.8926,0.8926,6220599986.0
2009-12-22 20:15:00,0.8926,0.8927,0.8924,0.8927,5876999986.0
2009-12-22 20:30:00,0.8927,0.89285,0.8923,0.8926,6289199998.0
2009-12-22 20:45:00,0.8926,0.89295,0.89255,0.8929,3563400005.0
2009-12-22 21:00:00,0.8929,0.8931,0.89265,0.89305,3775499995.0
2009-12-22 21:15:00,0.89305,0.89305,0.8923,0.89245,5417299988.0
2009-12-22 21:30:00,0.89245,0.89295,0.8924,0.89255,6961500012.0
2009-12-22 21:45:00,0.89255,0.8926,0.89225,0.8926,6516099995.0
2009-12-22 22:00:00,0.89255,0.8926,0.89215,0.8924,5616999976.0
2009-12-22 22:15:00,0.8924,0.89255,0.8922,0.89225,3247299993.0
2009-12-22 22:30:00,0.89225,0.89255,0.8921,0.8923,3672500002.0
2009-12-22 22:45:00,0.89225,0.8924,0.892,0.89205,2332599996.0
2009-12-22 23:00:00,0.89205,0.8923,0.892,0.89215,2219099997.0
2009-12-22 23:15:00,0.89215,0.8925,0.89203,0.8925,1129999999.0
2009-12-22 23:30:00,0.8925,0.89275,0.8923,0.89255,2311500001.0
2009-12-22 23:45:00,0.89265,0.89265,0.8922,0.89225,1361099996.0
2009-12-23 00:00:00,0.89235,0.89275,0.89215,0.89265,623200000.0
2009-12-23 00:15:00,0.8926,0.8931,0.89243,0.89295,420000000.0
2009-12-23 00:30:00,0.89305,0.8931,0.8922,0.893,715400000.0
2009-12-23 00:45:00,0.89295,0.893,0.89238,0.8927,645500000.0
2009-12-23 01:00:00,0.8927,0.89295,0.89237,0.89255,791800000.0
2009-12-23 01:15:00,0.89255,0.89275,0.8925,0.89265,380900000.0
2009-12-23 01:30:00,0.8927,0.89315,0.89265,0.8931,724900000.0
2009-12-23 01:45:00,0.8931,0.8931,0.89235,0.89235,495400000.0
2009-12-23 02:00:00,0.89235,0.89245,0.89225,0.8923,393800000.0
2009-12-23 02:15:00,0.89235,0.8926,0.8922,0.8923,1077000000.0
2009-12-23 02:30:00,0.8923,0.89235,0.89215,0.89225,958300000.0
2009-12-23 02:45:00,0.89225,0.8927,0.89225,0.8925,1977200000.0
2009-12-23 03:00:00,0.89255,0.89285,0.8925,0.8926,1270900000.0
2009-12-23 03:15:00,0.8926,0.89315,0.89255,0.89295,1399900000.0
2009-12-23 03:30:00,0.89295,0.89325,0.89295,0.8931,1026100000.0
2009-12-23 03:45:00,0.8931,0.89355,0.8931,0.8935,1403800000.0
2009-12-23 04:00:00,0.8935,0.89375,0.89345,0.8937,1260000000.0
2009-12-23 04:15:00,0.8937,0.8937,0.89328,0.8935,998400000.0
2009-12-23 04:30:00,0.89355,0.8937,0.89345,0.8935,1341200000.0
2009-12-23 04:45:00,0.8935,0.8938,0.89345,0.89355,1069900000.0
2009-12-23 05:00:00,0.89355,0.8937,0.8932,0.8932,2129200000.0
2009-12-23 05:15:00,0.8932,0.89365,0.89305,0.89325,1356900000.0
2009-12-23 05:30:00,0.89325,0.8934,0.89325,0.89335,607500000.0
2009-12-23 05:45:00,0.89335,0.89335,0.89315,0.89325,501000000.0
2009-12-23 06:00:00,0.89325,0.89325,0.89285,0.89315,637900000.0
2009-12-23 06:15:00,0.89315,0.89325,0.89295,0.89305,1052600000.0
2009-12-23 06:30:00,0.89305,0.89315,0.89295,0.89305,578600000.0
2009-12-23 06:45:00,0.89305,0.89315,0.8929,0.8929,672000000.0
2009-12-23 07:00:00,0.89285,0.89305,0.89285,0.89295,602100000.0
2009-12-23 07:15:00,0.89295,0.89315,0.89285,0.89305,763400000.0
2009-12-23 07:30:00,0.89295,0.89335,0.89285,0.89335,1039000000.0
2009-12-23 07:45:00,0.8933,0.8934,0.89325,0.89325,589000000.0
2009-12-23 08:00:00,0.89315,0.8936,0.89315,0.89345,823400000.0
2009-12-23 08:15:00,0.8934,0.89385,0.8933,0.89335,1938900001.0
2009-12-23 08:30:00,0.8934,0.89355,0.89315,0.89335,2119600000.0
2009-12-23 08:45:00,0.8933,0.89365,0.89295,0.89355,2635799997.0
2009-12-23 09:00:00,0.89365,0.8938,0.89325,0.89345,3770600000.0
2009-12-23 09:15:00,0.89345,0.8939,0.89335,0.8938,3823900000.0
2009-12-23 09:30:00,0.8938,0.89395,0.8931,0.89335,6655799982.0
2009-12-23 09:45:00,0.8934,0.8936,0.8932,0.89335,8385600014.0
2009-12-23 10:00:00,0.8934,0.8937,0.89315,0.8934,11359899988.0
2009-12-23 10:15:00,0.8934,0.894,0.8933,0.894,10406100019.0
2009-12-23 10:30:00,0.894,0.8942,0.8933,0.89365,12352899993.0
2009-12-23 10:45:00,0.89365,0.8942,0.8932,0.89375,10221900001.0
2009-12-23 11:00:00,0.8937,0.8944,0.8935,0.8943,10497399996.0
2009-12-23 11:15:00,0.8943,0.89465,0.8939,0.8945,8182900001.0
2009-12-23 11:30:00,0.89445,0.89515,0.89265,0.89295,8943900001.0
2009-12-23 11:45:00,0.89295,0.8937,0.89285,0.89355,6693700001.0
2009-12-23 12:00:00,0.89355,0.894,0.8931,0.89395,5826700001.0
2009-12-23 12:15:00,0.8939,0.89455,0.89345,0.89375,5948000001.0
2009-12-23 12:30:00,0.89375,0.89385,0.89125,0.8922,8457800003.0
2009-12-23 12:45:00,0.8922,0.8941,0.89215,0.89405,8879599997.0
2009-12-23 13:00:00,0.89405,0.89425,0.89325,0.8933,5100799999.0
2009-12-23 13:15:00,0.8933,0.89465,0.89325,0.89375,13323699993.0
2009-12-23 13:30:00,0.89375,0.8938,0.89335,0.89335,7571499992.0
2009-12-23 13:45:00,0.89335,0.8937,0.8932,0.89335,7611399983.0
2009-12-23 14:00:00,0.89335,0.894,0.89335,0.894,8161699994.0
2009-12-23 14:15:00,0.894,0.89475,0.8936,0.89415,11565000009.0
2009-12-23 14:30:00,0.8941,0.89445,0.89395,0.89435,8915299986.0
2009-12-23 14:45:00,0.8944,0.8951,0.89385,0.89505,13091700005.0
2009-12-23 15:00:00,0.89505,0.8954,0.89425,0.8945,11994100022.0
2009-12-23 15:15:00,0.8945,0.895,0.89435,0.8945,9840100006.0
2009-12-23 15:30:00,0.8945,0.8955,0.89435,0.89465,13217199978.0
2009-12-23 15:45:00,0.8947,0.89525,0.89425,0.895,11075999993.0
2009-12-23 16:00:00,0.895,0.8963,0.89485,0.89605,13646600007.0
2009-12-23 16:15:00,0.89605,0.89615,0.89555,0.89615,14699199988.0
2009-12-23 16:30:00,0.89615,0.89635,0.8958,0.89635,15889799990.0
2009-12-23 16:45:00,0.8963,0.89635,0.8957,0.8957,12408049997.0
2009-12-23 17:00:00,0.8957,0.89725,0.89565,0.89715,15117299999.0
2009-12-23 17:15:00,0.89715,0.8973,0.8967,0.89675,9614699986.0
2009-12-23 17:30:00,0.89675,0.89715,0.8964,0.8969,11741099992.0
2009-12-23 17:45:00,0.89685,0.8974,0.8964,0.8973,10041799994.0
2009-12-23 18:00:00,0.8973,0.89825,0.89705,0.89815,12018399997.0
2009-12-23 18:15:00,0.89815,0.899,0.89785,0.8988,7215600003.0
2009-12-23 18:30:00,0.8988,0.8991,0.89795,0.8981,6812799999.0
2009-12-23 18:45:00,0.8981,0.89915,0.898,0.89875,8573199991.0
2009-12-23 19:00:00,0.8987,0.89875,0.8982,0.8983,5233299993.0
2009-12-23 19:15:00,0.8983,0.8998,0.8982,0.89955,8337199985.0
2009-12-23 19:30:00,0.89955,0.89955,0.8989,0.8992,5622099997.0
2009-12-23 19:45:00,0.8992,0.8993,0.89835,0.89835,5420299998.0
2009-12-23 20:00:00,0.8984,0.8991,0.89815,0.89855,4762599997.0
2009-12-23 20:15:00,0.8985,0.89905,0.89845,0.8988,4925800001.0
2009-12-23 20:30:00,0.8988,0.8991,0.8983,0.8985,5061399993.0
2009-12-23 20:45:00,0.89845,0.89875,0.89825,0.8987,4539899994.0
2009-12-23 21:00:00,0.8988,0.8992,0.89865,0.8988,4307499996.0
2009-12-23 21:15:00,0.8988,0.899,0.89835,0.8988,5185399999.0
2009-12-23 21:30:00,0.8988,0.89895,0.8985,0.89865,3588999997.0
2009-12-23 21:45:00,0.89865,0.89905,0.8984,0.89855,5536600001.0
2009-12-23 22:00:00,0.89855,0.89855,0.8981,0.89835,3313399993.0
2009-12-23 22:15:00,0.89835,0.8985,0.89775,0.8978,2342800002.0
2009-12-23 22:30:00,0.8978,0.89795,0.89755,0.8978,3317199992.0
2009-12-23 22:45:00,0.89775,0.89795,0.8976,0.8976,2827900004.0
2009-12-23 23:00:00,0.8976,0.89805,0.89745,0.8979,1220200000.0
2009-12-23 23:15:00,0.8979,0.89815,0.89775,0.89805,1325800000.0
2009-12-23 23:30:00,0.8981,0.89835,0.898,0.89835,1404500000.0
2009-12-23 23:45:00,0.8984,0.89855,0.8982,0.89825,580800000.0
2009-12-24 00:00:00,0.8982,0.8983,0.89744,0.89795,565400000.0
2009-12-24 00:15:00,0.89795,0.89845,0.8976,0.89825,550900000.0
2009-12-24 00:30:00,0.89825,0.8983,0.89775,0.8979,213300000.0
2009-12-24 00:45:00,0.89765,0.898,0.89745,0.89755,138500000.0
2009-12-24 01:00:00,0.89755,0.898,0.89755,0.89795,461500000.0
2009-12-24 01:15:00,0.8979,0.898,0.89772,0.89795,558300000.0
2009-12-24 01:30:00,0.89795,0.8981,0.89765,0.8977,270700000.0
2009-12-24 01:45:00,0.89754,0.898,0.89744,0.8979,365700000.0
2009-12-24 02:00:00,0.89775,0.89835,0.8976,0.8982,774100000.0
2009-12-24 02:15:00,0.8982,0.89825,0.8979,0.8979,987399998.0
2009-12-24 02:30:00,0.8979,0.8983,0.89785,0.8983,783600000.0
2009-12-24 02:45:00,0.8983,0.8985,0.89785,0.898,1962599999.0
2009-12-24 03:00:00,0.89805,0.8981,0.8979,0.8981,986500000.0
2009-12-24 03:15:00,0.8981,0.8985,0.89805,0.89845,653100000.0
2009-12-24 03:30:00,0.89845,0.89845,0.89805,0.8981,1575000000.0
2009-12-24 03:45:00,0.8981,0.8982,0.89735,0.89735,1167000000.0
2009-12-24 04:00:00,0.8973,0.89795,0.8973,0.8979,1177000000.0
2009-12-24 04:15:00,0.8979,0.898,0.89775,0.8979,1114000000.0
2009-12-24 04:30:00,0.8979,0.8979,0.8973,0.89745,1631300000.0
2009-12-24 04:45:00,0.89745,0.898,0.8972,0.8973,2349299999.0
2009-12-24 05:00:00,0.8973,0.8975,0.89725,0.89745,982000001.0
2009-12-24 05:15:00,0.89745,0.8976,0.89724,0.89745,915100000.0
2009-12-24 05:30:00,0.89745,0.89755,0.89715,0.8972,1690300000.0
2009-12-24 05:45:00,0.89725,0.89725,0.89675,0.89695,993000000.0
2009-12-24 06:00:00,0.89695,0.8971,0.89675,0.897,1419000001.0
2009-12-24 06:15:00,0.89705,0.89715,0.897,0.89705,696700000.0
2009-12-24 06:30:00,0.89705,0.8973,0.897,0.89715,577700000.0
2009-12-24 06:45:00,0.89715,0.8972,0.89676,0.89705,1667200001.0
2009-12-24 07:00:00,0.89705,0.89725,0.897,0.8971,1159500000.0
2009-12-24 07:15:00,0.8971,0.8971,0.8967,0.8971,964999998.0
2009-12-24 07:30:00,0.8971,0.8972,0.8969,0.8971,1239800000.0
2009-12-24 07:45:00,0.89705,0.8972,0.89705,0.89705,889200000.0
2009-12-24 08:00:00,0.89705,0.8973,0.897,0.89725,1062000000.0
2009-12-24 08:15:00,0.89725,0.8976,0.8972,0.89745,2379500001.0
2009-12-24 08:30:00,0.89745,0.89755,0.8973,0.8974,2461500000.0
2009-12-24 08:45:00,0.8974,0.89745,0.897,0.89715,2076000000.0
2009-12-24 09:00:00,0.89715,0.8975,0.8968,0.8973,4355600002.0
2009-12-24 09:15:00,0.8973,0.89745,0.89705,0.89735,3511099999.0
2009-12-24 09:30:00,0.89735,0.8977,0.89725,0.89765,4814899998.0
2009-12-24 09:45:00,0.89765,0.8978,0.8974,0.89745,3673000003.0
2009-12-24 10:00:00,0.89745,0.8976,0.89735,0.89755,4453000005.0
2009-12-24 10:15:00,0.89755,0.89875,0.8974,0.89845,6587800003.0
2009-12-24 10:30:00,0.89845,0.8985,0.89765,0.89765,4960299998.0
2009-12-24 10:45:00,0.89765,0.8983,0.8975,0.89815,6218600004.0
2009-12-24 11:00:00,0.8982,0.89865,0.89795,0.8981,7549599988.0
2009-12-24 11:15:00,0.8981,0.89915,0.89805,0.899,7765999993.0
2009-12-24 11:30:00,0.899,0.89935,0.89865,0.89885,7916999997.0
2009-12-24 11:45:00,0.89885,0.8991,0.8985,0.8986,8518199994.0
2009-12-24 12:00:00,0.8986,0.89905,0.89815,0.89855,7723899995.0
2009-12-24 12:15:00,0.89855,0.9005,0.89825,0.90045,10627399997.0
2009-12-24 12:30:00,0.9004,0.90095,0.89985,0.89985,10914400008.0
2009-12-24 12:45:00,0.89985,0.90085,0.8994,0.90025,6514299999.0
2009-12-24 13:00:00,0.90025,0.90025,0.89895,0.89915,7796599995.0
2009-12-24 13:15:00,0.89915,0.89965,0.89905,0.89915,5116800000.0
2009-12-24 13:30:00,0.89915,0.89965,0.8987,0.8994,4695400004.0
2009-12-24 13:45:00,0.8994,0.90005,0.8994,0.89995,5635299992.0
2009-12-24 14:00:00,0.89995,0.9004,0.8996,0.90015,8370799990.0
2009-12-24 14:15:00,0.9002,0.90035,0.9,0.90035,6574200002.0
2009-12-24 14:30:00,0.90035,0.90125,0.9003,0.9011,8689800000.0
2009-12-24 14:45:00,0.9011,0.9012,0.90025,0.90085,8168699993.0
2009-12-24 15:00:00,0.90085,0.9013,0.90055,0.90075,8621899994.0
2009-12-24 15:15:00,0.90075,0.90105,0.90065,0.90085,7166499998.0
2009-12-24 15:30:00,0.90085,0.90135,0.90055,0.90125,8596099984.0
2009-12-24 15:45:00,0.9013,0.9018,0.90095,0.90115,7479099994.0
2009-12-24 16:00:00,0.90115,0.9018,0.9009,0.90095,6701200004.0
2009-12-24 16:15:00,0.90095,0.90105,0.9005,0.90065,9147799986.0
2009-12-24 16:30:00,0.9006,0.9008,0.9005,0.9007,6048999985.0
2009-12-24 16:45:00,0.9007,0.90085,0.90045,0.90075,8820499982.0
2009-12-24 17:00:00,0.90075,0.90095,0.90045,0.90065,5433399982.0
2009-12-24 17:15:00,0.90065,0.9011,0.9005,0.90095,4565399996.0
2009-12-24 17:30:00,0.90095,0.9011,0.90085,0.9009,3680600002.0
2009-12-24 17:45:00,0.9009,0.90125,0.9008,0.90115,4199400002.0
2009-12-24 18:00:00,0.90115,0.9016,0.9008,0.901,4283300006.0
2009-12-24 18:15:00,0.901,0.9014,0.9009,0.90135,2802000006.0
2009-12-24 18:30:00,0.9013,0.9014,0.9009,0.9009,1526500001.0
2009-12-24 18:45:00,0.9009,0.90135,0.9009,0.9012,2875600017.0
2009-12-24 19:00:00,0.9012,0.9012,0.9006,0.90075,2058300002.0
2009-12-24 19:15:00,0.90075,0.90095,0.9006,0.9008,1216600001.0
2009-12-24 19:30:00,0.9008,0.9009,0.9006,0.90065,1274700000.0
2009-12-24 19:45:00,0.90055,0.90065,0.8999,0.8999,1363100000.0
2009-12-24 20:00:00,0.8999,0.90025,0.89965,0.90025,1494100000.0
2009-12-24 20:15:00,0.9002,0.9003,0.8997,0.90025,401600000.0
2009-12-24 20:30:00,0.90025,0.9004,0.8998,0.9003,829600000.0
2009-12-24 20:45:00,0.9003,0.9006,0.90015,0.9004,652300000.0
2009-12-24 21:00:00,0.9004,0.9005,0.89995,0.90005,390400000.0
2009-12-24 21:15:00,0.89962,0.9006,0.89962,0.90035,701100000.0
2009-12-24 21:30:00,0.9003,0.90065,0.90004,0.9006,336700000.0
2009-12-24 21:45:00,0.9006,0.9009,0.90055,0.90065,211200000.0
2009-12-24 22:00:00,0.90065,0.90085,0.89999,0.90043,242700000.0
2009-12-24 22:15:00,0.9008,0.9008,0.89999,0.90039,520700000.0
2009-12-24 22:30:00,0.90055,0.9007,0.9003,0.90039,412600000.0
2009-12-24 22:45:00,0.90046,0.9007,0.90036,0.9006,449400000.0
2009-12-24 23:00:00,0.90068,0.9009,0.9003,0.90085,680100000.0
2009-12-24 23:15:00,0.90057,0.90092,0.9003,0.90075,812700000.0
2009-12-24 23:30:00,0.90059,0.9009,0.90049,0.90066,899900000.0
2009-12-24 23:45:00,0.9008,0.9009,0.90025,0.90025,423900000.0
2009-12-25 00:00:00,0.9002,0.901,0.8998,0.9004,1220000000.0
2009-12-25 00:15:00,0.90024,0.90082,0.89949,0.90036,1180100000.0
2009-12-25 00:30:00,0.90049,0.90059,0.90006,0.90028,1866900000.0
2009-12-25 00:45:00,0.9001,0.90085,0.89996,0.90005,2007300000.0
2009-12-25 01:00:00,0.90035,0.90064,0.90004,0.90038,1868200000.0
2009-12-25 01:15:00,0.90061,0.90096,0.8998,0.90074,1603000000.0
2009-12-25 01:30:00,0.90042,0.90058,0.89982,0.90016,1056800000.0
2009-12-25 01:45:00,0.90005,0.90024,0.89981,0.89987,1258900000.0
2009-12-25 02:00:00,0.8999,0.90046,0.89916,0.89952,1336699999.0
2009-12-25 02:15:00,0.89947,0.89986,0.89927,0.89974,1544400001.0
2009-12-25 02:30:00,0.89978,0.89978,0.89855,0.8989,1074099999.0
2009-12-25 02:45:00,0.89893,0.89961,0.89844,0.8985,949000001.0
2009-12-25 03:00:00,0.89887,0.89923,0.89831,0.89882,1215599998.0
2009-12-25 03:15:00,0.89894,0.89925,0.89859,0.89895,1852800005.0
2009-12-25 03:30:00,0.89912,0.89926,0.89883,0.89894,1779600003.0
2009-12-25 03:45:00,0.89898,0.8996,0.89865,0.89891,1347900002.0
2009-12-25 04:00:00,0.89904,0.89949,0.89868,0.89903,1911099995.0
2009-12-25 04:15:00,0.89891,0.89958,0.89883,0.89921,2503600000.0
2009-12-25 04:30:00,0.89913,0.89943,0.89877,0.89897,1505500002.0
2009-12-25 04:45:00,0.89888,0.89975,0.89847,0.89873,2843099997.0
2009-12-25 05:00:00,0.89862,0.8992,0.89814,0.89869,2686800001.0
2009-12-25 05:15:00,0.89914,0.89946,0.89833,0.89902,3181100000.0
2009-12-25 05:30:00,0.89928,0.89947,0.89871,0.8992,2898100003.0
2009-12-25 05:45:00,0.89894,0.89955,0.89886,0.89924,4321500002.0
2009-12-25 06:00:00,0.89938,0.89938,0.89858,0.8986,4902099998.0
2009-12-25 06:15:00,0.89852,0.89943,0.89852,0.89915,4052400011.0
2009-12-25 06:30:00,0.89916,0.89951,0.89888,0.8994,4067400002.0
2009-12-25 06:45:00,0.89912,0.89938,0.89884,0.89903,3637599998.0
2009-12-25 07:00:00,0.89942,0.89948,0.89868,0.8988,4279399997.0
2009-12-25 07:15:00,0.8988,0.89933,0.89873,0.89887,5930900004.0
2009-12-25 07:30:00,0.89928,0.89936,0.89883,0.899,4759499995.0
2009-12-25 07:45:00,0.89906,0.89985,0.89879,0.89951,5552000002.0
2009-12-25 08:00:00,0.8985,0.89991,0.89833,0.89934,6542399996.0
2009-12-25 08:15:00,0.89958,0.89987,0.89895,0.89924,5781500004.0
2009-12-25 08:30:00,0.89945,0.90029,0.89917,0.90003,4916700007.0
2009-12-25 08:45:00,0.90002,0.90085,0.89939,0.90039,8233700007.0
2009-12-25 09:00:00,0.901,0.90119,0.90014,0.90075,6431300007.0
2009-12-25 09:15:00,0.90084,0.90149,0.90017,0.9007,7592599992.0
2009-12-25 09:30:00,0.90112,0.90113,0.89642,0.89642,8228900010.0
2009-12-25 09:45:00,0.89609,0.90118,0.89334,0.90091,10037300007.0
2009-12-25 10:00:00,0.90132,0.90189,0.90104,0.9015,14435800013.0
2009-12-25 10:15:00,0.90134,0.90257,0.90134,0.90257,10316599998.0
2009-12-25 10:30:00,0.9025,0.9026,0.90158,0.90162,11728000012.0
2009-12-25 10:45:00,0.9018,0.902,0.90151,0.90165,12213099999.0
2009-12-25 11:00:00,0.90213,0.90215,0.90143,0.9016,10203999996.0
2009-12-25 11:15:00,0.90282,0.90327,0.90257,0.90312,10120899997.0
2009-12-25 11:30:00,0.90322,0.90328,0.90266,0.90322,9813300001.0
2009-12-25 11:45:00,0.9031,0.90358,0.90303,0.90343,9639899999.0
2009-12-25 12:00:00,0.90322,0.90389,0.90313,0.9037,10820399994.0
2009-12-25 12:15:00,0.90363,0.90407,0.90362,0.90368,13354500005.0
2009-12-25 12:30:00,0.9037,0.90387,0.90277,0.90375,12067399987.0
2009-12-25 12:45:00,0.90364,0.90383,0.90268,0.90317,14324599998.0
2009-12-25 13:00:00,0.90309,0.90322,0.90301,0.90302,7622400003.0
2009-12-25 13:15:00,0.90304,0.90322,0.90303,0.90312,8419500005.0
2009-12-25 13:30:00,0.90319,0.90324,0.90304,0.90312,5955500005.0
2009-12-25 13:45:00,0.9031,0.90324,0.90303,0.90311,10419200009.0
2009-12-25 14:00:00,0.9031,0.90323,0.90302,0.9031,11216000005.0
2009-12-25 14:15:00,0.90302,0.90323,0.90302,0.9031,9873400005.0
2009-12-25 14:30:00,0.90318,0.90321,0.90303,0.90305,8181700008.0
2009-12-25 14:45:00,0.90303,0.90322,0.90301,0.90317,7118300004.0
2009-12-25 15:00:00,0.90317,0.90323,0.903,0.9031,7979700007.0
2009-12-25 15:15:00,0.90318,0.90319,0.90247,0.90254,11373000004.0
2009-12-25 15:30:00,0.90253,0.90271,0.90057,0.90063,12035599998.0
2009-12-25 15:45:00,0.90173,0.90186,0.90133,0.90165,12165099999.0
2009-12-25 16:00:00,0.90164,0.90187,0.90162,0.90173,9602600007.0
2009-12-25 16:15:00,0.90162,0.90188,0.90057,0.90105,11938199996.0
2009-12-25 16:30:00,0.90032,0.90175,0.90027,0.9004,9914599993.0
2009-12-25 16:45:00,0.90034,0.90067,0.90032,0.90067,9563699978.0
2009-12-25 17:00:00,0.9017,0.90178,0.90053,0.9006,8945300006.0
2009-12-25 17:15:00,0.90068,0.90188,0.90041,0.90171,8037499998.0
2009-12-25 17:30:00,0.9017,0.90181,0.90162,0.90173,8604100013.0
2009-12-25 17:45:00,0.90172,0.90188,0.90057,0.9017,11144300008.0
2009-12-25 18:00:00,0.90168,0.90178,0.90057,0.90063,10942400007.0
2009-12-25 18:15:00,0.90054,0.90078,0.90041,0.9005,9401600001.0
2009-12-25 18:30:00,0.90063,0.90077,0.90045,0.9006,8766900001.0
2009-12-25 18:45:00,0.90067,0.90079,0.90052,0.90057,7299999999.0
2009-12-25 19:00:00,0.9006,0.9009,0.90054,0.9007,5807700002.0
2009-12-25 19:15:00,0.90054,0.90081,0.90043,0.90068,3239800001.0
2009-12-25 19:30:00,0.90057,0.90076,0.90041,0.90057,1778800002.0
2009-12-25 19:45:00,0.90057,0.90076,0.90041,0.9006,2853300002.0
2009-12-25 20:00:00,0.9006,0.90076,0.89985,0.90057,2773200001.0
2009-12-25 20:15:00,0.90052,0.90076,0.90039,0.90039,1773499992.0
2009-12-25 20:30:00,0.90057,0.90079,0.90057,0.90072,1246699998.0
2009-12-25 20:45:00,0.9007,0.90077,0.90043,0.90066,2139600004.0
2009-12-25 21:00:00,0.90057,0.90073,0.90042,0.90057,1955799996.0
2009-12-25 21:15:00,0.90058,0.90082,0.90048,0.90075,1799900006.0
2009-12-25 21:30:00,0.90057,0.9008,0.90041,0.9006,1840100000.0
2009-12-25 21:45:00,0.9006,0.90086,0.90039,0.9005,2200700002.0
2009-12-25 22:00:00,0.90057,0.90077,0.90041,0.9007,2416399994.0
2009-12-25 22:15:00,0.90056,0.90084,0.90051,0.9006,2025299999.0
2009-12-25 22:30:00,0.90063,0.90075,0.90039,0.90048,1387499993.0
2009-12-25 22:45:00,0.90053,0.90069,0.90044,0.90057,2203499999.0
2009-12-25 23:00:00,0.9006,0.90081,0.90044,0.9006,3404699998.0
2009-12-25 23:15:00,0.90071,0.90086,0.90051,0.90058,2870899998.0
2009-12-25 23:30:00,0.9006,0.90085,0.90041,0.90057,4521000004.0
2009-12-25 23:45:00,0.90066,0.90085,0.9005,0.90064,3682900002.0
2009-12-28 00:00:00,0.89955,0.90023,0.8993,0.8993,1028700002.0
2009-12-28 00:15:00,0.89935,0.8999,0.89875,0.8999,564300000.0
2009-12-28 00:30:00,0.8999,0.90065,0.89985,0.90065,451800000.0
2009-12-28 00:45:00,0.90065,0.9008,0.90045,0.90045,665600000.0
2009-12-28 01:00:00,0.90045,0.9013,0.89985,0.90065,1200700000.0
2009-12-28 01:15:00,0.90065,0.90105,0.90065,0.90095,773100000.0
2009-12-28 01:30:00,0.90095,0.90115,0.90055,0.9008,891500000.0
2009-12-28 01:45:00,0.9008,0.90125,0.9005,0.9011,906300000.0
2009-12-28 02:00:00,0.9011,0.9011,0.9004,0.90085,1756700000.0
2009-12-28 02:15:00,0.90085,0.9012,0.9007,0.9009,1404200000.0
2009-12-28 02:30:00,0.9009,0.9011,0.90078,0.90095,1652999999.0
2009-12-28 02:45:00,0.90095,0.9011,0.90065,0.90085,2274600000.0
2009-12-28 03:00:00,0.90075,0.9011,0.9006,0.90095,3821200001.0
2009-12-28 03:15:00,0.90095,0.90135,0.9009,0.9012,2535700001.0
2009-12-28 03:30:00,0.9012,0.90155,0.90105,0.9013,2752500000.0
2009-12-28 03:45:00,0.9013,0.90165,0.90115,0.9015,1705700000.0
2009-12-28 04:00:00,0.9015,0.9017,0.9014,0.90155,933900000.0
2009-12-28 04:15:00,0.90155,0.9017,0.90135,0.90155,774800000.0
2009-12-28 04:30:00,0.90145,0.9015,0.90105,0.90125,827100000.0
2009-12-28 04:45:00,0.90125,0.90165,0.90125,0.90155,1716200001.0
2009-12-28 05:00:00,0.90155,0.9016,0.90125,0.9013,922600000.0
2009-12-28 05:15:00,0.90125,0.90165,0.90125,0.9016,739500000.0
2009-12-28 05:30:00,0.9016,0.9017,0.90155,0.9016,1209600000.0
2009-12-28 05:45:00,0.9016,0.90165,0.9015,0.90165,860200000.0
2009-12-28 06:00:00,0.90165,0.90175,0.90123,0.90128,1072800000.0
2009-12-28 06:15:00,0.90135,0.90135,0.90095,0.901,910300000.0
2009-12-28 06:30:00,0.901,0.90105,0.9008,0.9008,886800000.0
2009-12-28 06:45:00,0.9008,0.90095,0.90065,0.90075,513200000.0
2009-12-28 07:00:00,0.90075,0.90095,0.90066,0.90085,791700000.0
2009-12-28 07:15:00,0.90085,0.90085,0.90075,0.9008,659200000.0
2009-12-28 07:30:00,0.9008,0.90115,0.90075,0.9011,406300000.0
2009-12-28 07:45:00,0.9011,0.90135,0.90105,0.90125,646300001.0
2009-12-28 08:00:00,0.90125,0.90125,0.90105,0.9011,820100000.0
2009-12-28 08:15:00,0.90105,0.90175,0.90105,0.90165,875000000.0
2009-12-28 08:30:00,0.90165,0.9017,0.90125,0.9013,1078000000.0
2009-12-28 08:45:00,0.9013,0.9014,0.9012,0.90125,1326200000.0
2009-12-28 09:00:00,0.90125,0.90165,0.90105,0.90115,2735300005.0
2009-12-28 09:15:00,0.9012,0.9018,0.9011,0.9014,3848000004.0
2009-12-28 09:30:00,0.9014,0.90155,0.9011,0.9015,5298600000.0
2009-12-28 09:45:00,0.9015,0.90175,0.9011,0.9011,5817599990.0
2009-12-28 10:00:00,0.9011,0.90125,0.90045,0.90065,6821299992.0
2009-12-28 10:15:00,0.90065,0.90075,0.90045,0.90065,4011899999.0
2009-12-28 10:30:00,0.90065,0.90145,0.90065,0.90115,4516099988.0
2009-12-28 10:45:00,0.90115,0.90125,0.9007,0.9008,4723900000.0
2009-12-28 11:00:00,0.9008,0.90085,0.90025,0.90075,6417699995.0
2009-12-28 11:15:00,0.90075,0.90075,0.90005,0.90005,3438600001.0
2009-12-28 11:30:00,0.90005,0.90065,0.89985,0.90055,5305499983.0
2009-12-28 11:45:00,0.90055,0.90065,0.9002,0.90035,3480400000.0
2009-12-28 12:00:00,0.90035,0.90065,0.90025,0.90065,1437099997.0
2009-12-28 12:15:00,0.90065,0.9009,0.9004,0.9008,4255400004.0
2009-12-28 12:30:00,0.9008,0.90135,0.90075,0.9013,6353599979.0
2009-12-28 12:45:00,0.9013,0.9014,0.90085,0.90105,4536899987.0
2009-12-28 13:00:00,0.90105,0.9012,0.9008,0.90095,4245300001.0
2009-12-28 13:15:00,0.90095,0.9011,0.90065,0.90075,6228800031.0
2009-12-28 13:30:00,0.9006,0.90095,0.9005,0.90095,5277899973.0
2009-12-28 13:45:00,0.90095,0.90155,0.9009,0.90145,6436899960.0
2009-12-28 14:00:00,0.90145,0.9017,0.90145,0.90165,5971299999.0
2009-12-28 14:15:00,0.90165,0.9018,0.90135,0.90145,3856299970.0
2009-12-28 14:30:00,0.90145,0.90175,0.9014,0.9017,3833399983.0
2009-12-28 14:45:00,0.90165,0.9018,0.90135,0.9015,9601099967.0
2009-12-28 15:00:00,0.90145,0.9016,0.9012,0.9013,7730000004.0
2009-12-28 15:15:00,0.9013,0.90135,0.90055,0.9006,9212699989.0
2009-12-28 15:30:00,0.9006,0.90085,0.90015,0.9003,8108199977.0
2009-12-28 15:45:00,0.90025,0.9004,0.8999,0.90005,8010899996.0
2009-12-28 16:00:00,0.90005,0.9007,0.9,0.9004,6121899997.0
2009-12-28 16:15:00,0.9004,0.9006,0.90025,0.90025,6448799999.0
2009-12-28 16:30:00,0.90025,0.90065,0.9002,0.90065,7014299991.0
2009-12-28 16:45:00,0.90065,0.901,0.90055,0.90085,5121800010.0
2009-12-28 17:00:00,0.90085,0.90085,0.89975,0.8998,6530599986.0
2009-12-28 17:15:00,0.8998,0.9,0.89975,0.8998,7557399988.0
2009-12-28 17:30:00,0.8998,0.90015,0.89975,0.9,2248100003.0
2009-12-28 17:45:00,0.9,0.90005,0.89885,0.89915,7399699989.0
2009-12-28 18:00:00,0.89915,0.8994,0.8991,0.8994,6567499989.0
2009-12-28 18:15:00,0.8994,0.8996,0.8994,0.8996,3133899999.0
2009-12-28 18:30:00,0.8996,0.89975,0.8995,0.8997,2738699999.0
2009-12-28 18:45:00,0.8997,0.89975,0.89935,0.89935,3383899983.0
2009-12-28 19:00:00,0.89935,0.89985,0.89935,0.89985,5156400000.0
2009-12-28 19:15:00,0.89985,0.90015,0.89965,0.8997,2846699987.0
2009-12-28 19:30:00,0.8997,0.8997,0.8989,0.8991,5742199994.0
2009-12-28 19:45:00,0.8991,0.8991,0.89865,0.8988,6231699998.0
2009-12-28 20:00:00,0.8988,0.89915,0.89855,0.8989,5635899996.0
2009-12-28 20:15:00,0.8989,0.89915,0.89875,0.89915,1523399998.0
2009-12-28 20:30:00,0.89915,0.89925,0.89885,0.89925,2628500000.0
2009-12-28 20:45:00,0.8992,0.89925,0.8991,0.89925,2334099994.0
2009-12-28 21:00:00,0.89925,0.89925,0.8985,0.8985,5261400010.0
2009-12-28 21:15:00,0.8985,0.8989,0.8985,0.89865,5852100029.0
2009-12-28 21:30:00,0.89865,0.89865,0.89845,0.89855,2606900002.0
2009-12-28 21:45:00,0.89855,0.89875,0.8985,0.8987,3257200009.0
2009-12-28 22:00:00,0.8987,0.8988,0.8986,0.8988,1224200003.0
2009-12-28 22:15:00,0.8988,0.8988,0.8987,0.89875,599400001.0
2009-12-28 22:30:00,0.89875,0.89875,0.89865,0.89875,1087700002.0
2009-12-28 22:45:00,0.89875,0.89875,0.89845,0.89845,3034800008.0
2009-12-28 23:00:00,0.89845,0.89885,0.89845,0.89855,1686299999.0
2009-12-28 23:15:00,0.8986,0.8987,0.89839,0.89855,661200000.0
2009-12-28 23:30:00,0.89865,0.89865,0.89824,0.8984,1224400001.0
2009-12-28 23:45:00,0.8984,0.89865,0.8983,0.89845,1205000000.0
2009-12-29 00:00:00,0.89845,0.89865,0.8984,0.8985,207800000.0
2009-12-29 00:15:00,0.8985,0.8985,0.89814,0.89825,412800000.0
2009-12-29 00:30:00,0.89825,0.8983,0.8979,0.89815,284100000.0
2009-12-29 00:45:00,0.89815,0.8982,0.898,0.89815,147100000.0
2009-12-29 01:00:00,0.89815,0.8983,0.8981,0.89825,1269100001.0
2009-12-29 01:15:00,0.89825,0.89865,0.8982,0.89855,1363700000.0
2009-12-29 01:30:00,0.89865,0.89865,0.89835,0.89845,482900000.0
2009-12-29 01:45:00,0.89845,0.89845,0.89825,0.89825,365400000.0
2009-12-29 02:00:00,0.89825,0.8984,0.898,0.89805,1151800000.0
2009-12-29 02:15:00,0.89805,0.89815,0.89785,0.89785,1695700001.0
2009-12-29 02:30:00,0.89785,0.89795,0.8976,0.89775,1496599999.0
2009-12-29 02:45:00,0.89775,0.89785,0.8975,0.89755,2013800000.0
2009-12-29 03:00:00,0.89755,0.89785,0.89755,0.89785,1324200000.0
2009-12-29 03:15:00,0.89785,0.89785,0.89745,0.8975,867100000.0
2009-12-29 03:30:00,0.89755,0.8977,0.8975,0.89755,817500000.0
2009-12-29 03:45:00,0.89765,0.89775,0.8975,0.8977,952200001.0
2009-12-29 04:00:00,0.8977,0.89785,0.8975,0.8978,878000000.0
2009-12-29 04:15:00,0.8978,0.89785,0.89755,0.8976,632000000.0
2009-12-29 04:30:00,0.89765,0.89775,0.89755,0.8976,510600001.0
2009-12-29 04:45:00,0.8976,0.8976,0.8974,0.89745,572000000.0
2009-12-29 05:00:00,0.89745,0.8975,0.89735,0.8974,464300000.0
2009-12-29 05:15:00,0.8974,0.8974,0.8972,0.8972,466600000.0
2009-12-29 05:30:00,0.8972,0.89735,0.89715,0.8973,473400001.0
2009-12-29 05:45:00,0.8973,0.89735,0.8971,0.89715,647200000.0
2009-12-29 06:00:00,0.89715,0.8975,0.89715,0.89735,1167800000.0
2009-12-29 06:15:00,0.89735,0.8976,0.89735,0.89745,1406600001.0
2009-12-29 06:30:00,0.89745,0.8977,0.89745,0.89765,1649000000.0
2009-12-29 06:45:00,0.89765,0.898,0.89745,0.8975,1588100000.0
2009-12-29 07:00:00,0.89755,0.898,0.8975,0.8978,1619100002.0
2009-12-29 07:15:00,0.8978,0.898,0.89765,0.898,824700000.0
2009-12-29 07:30:00,0.898,0.898,0.8976,0.8977,1512499999.0
2009-12-29 07:45:00,0.89775,0.89785,0.8977,0.89785,1016400000.0
2009-12-29 08:00:00,0.8978,0.89785,0.8976,0.89775,1219399999.0
2009-12-29 08:15:00,0.89775,0.8979,0.89755,0.8976,1596200000.0
2009-12-29 08:30:00,0.8976,0.89795,0.8976,0.8979,2792300002.0
2009-12-29 08:45:00,0.8979,0.8983,0.89785,0.89805,2803699997.0
2009-12-29 09:00:00,0.89805,0.89825,0.89795,0.89805,3250600000.0
2009-12-29 09:15:00,0.89805,0.8997,0.898,0.8997,6099800003.0
2009-12-29 09:30:00,0.8997,0.9001,0.8993,0.8994,11573599981.0
2009-12-29 09:45:00,0.8994,0.89995,0.8993,0.89945,10508499981.0
2009-12-29 10:00:00,0.89945,0.89955,0.89825,0.8983,10044999991.0
2009-12-29 10:15:00,0.8983,0.899,0.8981,0.89825,12313199990.0
2009-12-29 10:30:00,0.89825,0.89905,0.8982,0.899,11610799963.0
2009-12-29 10:45:00,0.899,0.8993,0.8988,0.8993,9716000004.0
2009-12-29 11:00:00,0.89925,0.89935,0.8987,0.89875,10067799998.0
2009-12-29 11:15:00,0.89875,0.89925,0.89875,0.89905,7618099981.0
2009-12-29 11:30:00,0.89905,0.89905,0.8983,0.89895,7413299999.0
2009-12-29 11:45:00,0.89895,0.9003,0.89885,0.90025,8733299998.0
2009-12-29 12:00:00,0.90025,0.9016,0.90015,0.90105,10031399988.0
2009-12-29 12:15:00,0.90105,0.90175,0.9007,0.9012,8831199998.0
2009-12-29 12:30:00,0.9012,0.90125,0.9005,0.90075,9125999998.0
2009-12-29 12:45:00,0.90075,0.901,0.90065,0.9009,5307600003.0
2009-12-29 13:00:00,0.9009,0.90165,0.9005,0.9016,7870199997.0
2009-12-29 13:15:00,0.9016,0.9021,0.90095,0.9013,6157800005.0
2009-12-29 13:30:00,0.90135,0.90215,0.90105,0.90195,6846699998.0
2009-12-29 13:45:00,0.90195,0.90265,0.90155,0.90265,9520499990.0
2009-12-29 14:00:00,0.90265,0.90275,0.90225,0.90255,5782500003.0
2009-12-29 14:15:00,0.90255,0.90325,0.9025,0.9031,8125800005.0
2009-12-29 14:30:00,0.9031,0.90325,0.9028,0.90295,6629200004.0
2009-12-29 14:45:00,0.90295,0.9032,0.90275,0.90295,8608599989.0
2009-12-29 15:00:00,0.90295,0.90295,0.90225,0.90265,10955199997.0
2009-12-29 15:15:00,0.9027,0.9028,0.9018,0.90225,10524500007.0
2009-12-29 15:30:00,0.90225,0.9024,0.9018,0.90185,8362299989.0
2009-12-29 15:45:00,0.9019,0.90215,0.90145,0.90155,11153099982.0
2009-12-29 16:00:00,0.90155,0.9017,0.90135,0.90155,10619899989.0
2009-12-29 16:15:00,0.90155,0.9018,0.9011,0.9013,9055499985.0
2009-12-29 16:30:00,0.9013,0.9016,0.9009,0.90155,9713500001.0
2009-12-29 16:45:00,0.90155,0.90155,0.90035,0.9008,10239099991.0
2009-12-29 17:00:00,0.90085,0.9015,0.9006,0.9014,8624400015.0
2009-12-29 17:15:00,0.9014,0.902,0.90115,0.90145,9932900019.0
2009-12-29 17:30:00,0.90145,0.9019,0.90115,0.9017,10051800039.0
2009-12-29 17:45:00,0.90165,0.90285,0.90165,0.9024,10303900005.0
2009-12-29 18:00:00,0.9024,0.9034,0.90175,0.9032,14918900008.0
2009-12-29 18:15:00,0.9032,0.90415,0.9024,0.9034,15337800015.0
2009-12-29 18:30:00,0.90345,0.90345,0.9026,0.9028,12957299991.0
2009-12-29 18:45:00,0.9028,0.90355,0.90215,0.9033,11628199984.0
2009-12-29 19:00:00,0.9033,0.90355,0.9027,0.90275,8725999985.0
2009-12-29 19:15:00,0.90275,0.90285,0.9009,0.90175,10886400000.0
2009-12-29 19:30:00,0.9017,0.9017,0.9009,0.90145,6796600003.0
2009-12-29 19:45:00,0.90145,0.9016,0.90095,0.90105,5569199999.0
2009-12-29 20:00:00,0.90105,0.90195,0.901,0.9019,7363400012.0
2009-12-29 20:15:00,0.9019,0.9022,0.90165,0.90215,5915200001.0
2009-12-29 20:30:00,0.90215,0.90225,0.90135,0.90165,5678300012.0
2009-12-29 20:45:00,0.90165,0.90195,0.9016,0.9016,2408900003.0
2009-12-29 21:00:00,0.9016,0.9017,0.9015,0.90155,3068100003.0
2009-12-29 21:15:00,0.9015,0.90215,0.9014,0.9021,3662700004.0
2009-12-29 21:30:00,0.9021,0.90235,0.90175,0.90185,4086499996.0
2009-12-29 21:45:00,0.90185,0.9025,0.9017,0.9025,7257300009.0
2009-12-29 22:00:00,0.90245,0.9025,0.9022,0.9024,2646399989.0
2009-12-29 22:15:00,0.90235,0.90275,0.9021,0.90255,2275199997.0
2009-12-29 22:30:00,0.90255,0.90265,0.90225,0.9023,1799900002.0
2009-12-29 22:45:00,0.9023,0.9027,0.9022,0.90245,3426700000.0
2009-12-29 23:00:00,0.90245,0.90275,0.90194,0.90275,1574500000.0
2009-12-29 23:15:00,0.90275,0.9029,0.90235,0.90245,1031800000.0
2009-12-29 23:30:00,0.90245,0.90285,0.9024,0.9028,1176000000.0
2009-12-29 23:45:00,0.9028,0.90315,0.90235,0.90235,1174600000.0
2009-12-30 00:00:00,0.90235,0.90255,0.9022,0.90235,313100000.0
2009-12-30 00:15:00,0.9024,0.9024,0.9019,0.90205,160100000.0
2009-12-30 00:30:00,0.90205,0.90255,0.9017,0.9021,448100000.0
2009-12-30 00:45:00,0.90205,0.90235,0.9017,0.90225,240400000.0
2009-12-30 01:00:00,0.90215,0.90255,0.9021,0.90245,508799999.0
2009-12-30 01:15:00,0.90245,0.9025,0.9021,0.9023,751799999.0
2009-12-30 01:30:00,0.9023,0.9023,0.90165,0.9017,1354300000.0
2009-12-30 01:45:00,0.90158,0.90175,0.90155,0.9017,538700000.0
2009-12-30 02:00:00,0.9017,0.90245,0.9017,0.902,2293400000.0
2009-12-30 02:15:00,0.90195,0.90245,0.9019,0.9023,844500000.0
2009-12-30 02:30:00,0.9023,0.9023,0.90135,0.90165,2037100001.0
2009-12-30 02:45:00,0.90165,0.9018,0.90045,0.90075,3820899999.0
2009-12-30 03:00:00,0.90075,0.90195,0.90075,0.9013,1221200000.0
2009-12-30 03:15:00,0.90135,0.9014,0.901,0.901,1334900000.0
2009-12-30 03:30:00,0.901,0.90105,0.90055,0.90095,1752800000.0
2009-12-30 03:45:00,0.901,0.9012,0.90085,0.90105,1320500000.0
2009-12-30 04:00:00,0.90105,0.90105,0.9005,0.90055,1942200000.0
2009-12-30 04:15:00,0.90055,0.9009,0.9005,0.90075,1221300000.0
2009-12-30 04:30:00,0.90075,0.90085,0.9007,0.90075,1297500000.0
2009-12-30 04:45:00,0.90075,0.9009,0.9007,0.9008,1223200000.0
2009-12-30 05:00:00,0.9008,0.90095,0.9007,0.9008,754700000.0
2009-12-30 05:15:00,0.9008,0.9009,0.9007,0.9008,368800000.0
2009-12-30 05:30:00,0.9008,0.90105,0.90075,0.90095,786500000.0
2009-12-30 05:45:00,0.90095,0.90105,0.90085,0.90095,531600000.0
2009-12-30 06:00:00,0.90095,0.9013,0.9009,0.9013,589700000.0
2009-12-30 06:15:00,0.90125,0.9014,0.90115,0.90135,847000000.0
2009-12-30 06:30:00,0.90135,0.90145,0.90115,0.90135,643600000.0
2009-12-30 06:45:00,0.90135,0.90145,0.9009,0.90115,1295100000.0
2009-12-30 07:00:00,0.90115,0.9015,0.9009,0.9014,920600000.0
2009-12-30 07:15:00,0.9014,0.90155,0.9013,0.90145,906800000.0
2009-12-30 07:30:00,0.90145,0.9015,0.9011,0.9015,1932100000.0
2009-12-30 07:45:00,0.9015,0.90215,0.90145,0.90185,1832500000.0
2009-12-30 08:00:00,0.90185,0.90215,0.9018,0.902,1197800000.0
2009-12-30 08:15:00,0.902,0.90215,0.9018,0.9019,2040100000.0
2009-12-30 08:30:00,0.9019,0.90195,0.9014,0.90165,1891700000.0
2009-12-30 08:45:00,0.90165,0.902,0.9015,0.9018,2062000000.0
2009-12-30 09:00:00,0.9018,0.9026,0.90175,0.90245,3159999998.0
2009-12-30 09:15:00,0.9025,0.9025,0.90195,0.9022,3593799999.0
2009-12-30 09:30:00,0.9022,0.90245,0.90195,0.902,3248100009.0
2009-12-30 09:45:00,0.902,0.90245,0.9019,0.90215,6496500012.0
2009-12-30 10:00:00,0.90215,0.9026,0.9019,0.9026,6760699993.0
2009-12-30 10:15:00,0.9026,0.9029,0.9024,0.9028,6276400003.0
2009-12-30 10:30:00,0.9028,0.9029,0.9024,0.9024,5728800001.0
2009-12-30 10:45:00,0.90235,0.90355,0.9023,0.90335,6182499998.0
2009-12-30 11:00:00,0.90335,0.9035,0.9031,0.90315,6433000006.0
2009-12-30 11:15:00,0.9032,0.90365,0.90305,0.90365,6424100008.0
2009-12-30 11:30:00,0.90365,0.9042,0.9035,0.90385,9604900009.0
2009-12-30 11:45:00,0.90385,0.904,0.9035,0.90375,6211400000.0
2009-12-30 12:00:00,0.90375,0.90425,0.90375,0.904,7379300001.0
2009-12-30 12:15:00,0.90405,0.90495,0.9038,0.90435,10244299992.0
2009-12-30 12:30:00,0.90435,0.90545,0.90435,0.90505,7748000002.0
2009-12-30 12:45:00,0.90505,0.90525,0.9047,0.9047,7498000005.0
2009-12-30 13:00:00,0.9047,0.90475,0.9042,0.90435,6636999997.0
2009-12-30 13:15:00,0.90435,0.9053,0.90425,0.9052,7944499999.0
2009-12-30 13:30:00,0.90525,0.90535,0.90455,0.9046,5818800023.0
2009-12-30 13:45:00,0.9046,0.905,0.90365,0.90365,8787100000.0
2009-12-30 14:00:00,0.9036,0.90445,0.9036,0.9043,8441000008.0
2009-12-30 14:15:00,0.9043,0.9045,0.90355,0.904,6282499993.0
2009-12-30 14:30:00,0.904,0.90415,0.9037,0.90375,4607100000.0
2009-12-30 14:45:00,0.90375,0.9043,0.90375,0.90405,3609300002.0
2009-12-30 15:00:00,0.904,0.90415,0.90345,0.904,6826200009.0
2009-12-30 15:15:00,0.904,0.9041,0.90245,0.9029,7049699998.0
2009-12-30 15:30:00,0.9029,0.90305,0.9013,0.90155,9981600000.0
2009-12-30 15:45:00,0.90145,0.9018,0.90105,0.9013,7261299996.0
2009-12-30 16:00:00,0.9013,0.9016,0.90085,0.90135,8327800008.0
2009-12-30 16:15:00,0.90135,0.9015,0.89935,0.8994,10163500007.0
2009-12-30 16:30:00,0.89945,0.89985,0.89895,0.89935,10028699993.0
2009-12-30 16:45:00,0.8993,0.89955,0.8973,0.89745,9628000003.0
2009-12-30 17:00:00,0.89745,0.8984,0.89745,0.89785,10734900005.0
2009-12-30 17:15:00,0.89785,0.89785,0.89525,0.89585,10696799994.0
2009-12-30 17:30:00,0.89585,0.8959,0.8937,0.89375,8901200000.0
2009-12-30 17:45:00,0.89375,0.894,0.8925,0.89315,9786600004.0
2009-12-30 18:00:00,0.89315,0.8935,0.893,0.8931,9719699996.0
2009-12-30 18:15:00,0.89315,0.89315,0.89105,0.89175,8854400004.0
2009-12-30 18:30:00,0.89175,0.8918,0.89115,0.8916,5515900005.0
2009-12-30 18:45:00,0.89155,0.8919,0.89145,0.8919,7981200006.0
2009-12-30 19:00:00,0.8919,0.89215,0.8912,0.89175,7341899999.0
2009-12-30 19:15:00,0.89175,0.89215,0.8916,0.8916,7844100004.0
2009-12-30 19:30:00,0.8916,0.8927,0.89155,0.8925,6122600008.0
2009-12-30 19:45:00,0.8925,0.8926,0.89185,0.89255,5360600011.0
2009-12-30 20:00:00,0.89255,0.8926,0.89165,0.8919,5646300005.0
2009-12-30 20:15:00,0.8919,0.89225,0.89175,0.89205,5142400001.0
2009-12-30 20:30:00,0.89205,0.8927,0.89205,0.8927,5144100011.0
2009-12-30 20:45:00,0.8927,0.89285,0.8919,0.89205,3050200004.0
2009-12-30 21:00:00,0.892,0.89225,0.8919,0.8922,2534700006.0
2009-12-30 21:15:00,0.8922,0.89225,0.89185,0.89205,3441000000.0
2009-12-30 21:30:00,0.89205,0.8921,0.89165,0.89175,2800490001.0
2009-12-30 21:45:00,0.8918,0.8924,0.89175,0.89195,4619800006.0
2009-12-30 22:00:00,0.89195,0.892,0.89165,0.8918,3250200006.0
2009-12-30 22:15:00,0.8918,0.89195,0.89175,0.8918,1639100001.0
2009-12-30 22:30:00,0.8918,0.89185,0.89165,0.89185,1748599999.0
2009-12-30 22:45:00,0.89185,0.8919,0.89165,0.8918,2275100001.0
2009-12-30 23:00:00,0.8918,0.89205,0.8917,0.8918,1132000000.0
2009-12-30 23:15:00,0.8918,0.892,0.8917,0.89185,1179000000.0
2009-12-30 23:30:00,0.89185,0.89185,0.89155,0.8917,670300000.0
2009-12-30 23:45:00,0.8917,0.89185,0.89145,0.8917,823100000.0
2009-12-31 00:00:00,0.89165,0.8918,0.89165,0.89175,22800000.0
